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
天地源600665.SH
最近收盘价2.882026-07-17
最近交易日2026-07-17
成交量（股）17,214,400
成交额（元）50,454,792
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 |
|---|---|---|---|---|---|---|---|
| 2023-07-27 | 2023-08-04 | cash_dividend | 0.119 | — | — | — | 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 | 2.97 | 3.05 | 2.84 | 2.88 | 2.88 | qfq | 17,214,400 | 50,454,792 | -4.00% |
| 2026-07-16 | 2.96 | 3.07 | 2.93 | 3.00 | 3.00 | qfq | 15,966,400 | 47,960,506 | 1.01% |
| 2026-07-15 | 3.00 | 3.09 | 2.94 | 2.97 | 2.97 | qfq | 15,534,900 | 46,673,506 | -1.00% |
| 2026-07-14 | 2.89 | 3.05 | 2.87 | 3.00 | 3.00 | qfq | 16,677,460 | 49,327,524 | 2.74% |
| 2026-07-13 | 3.03 | 3.15 | 2.90 | 2.92 | 2.92 | qfq | 21,655,938 | 64,806,581 | -4.89% |
| 2026-07-10 | 3.00 | 3.30 | 2.94 | 3.07 | 3.07 | qfq | 26,358,920 | 82,663,690 | 2.33% |
| 2026-07-09 | 3.06 | 3.06 | 2.89 | 3.00 | 3.00 | qfq | 17,310,531 | 51,632,456 | -1.96% |
| 2026-07-08 | 3.08 | 3.26 | 3.03 | 3.06 | 3.06 | qfq | 14,589,900 | 45,265,371 | -1.61% |
| 2026-07-07 | 3.02 | 3.18 | 2.96 | 3.11 | 3.11 | qfq | 22,528,400 | 69,120,328 | 2.64% |
| 2026-07-06 | 3.13 | 3.15 | 3.02 | 3.03 | 3.03 | qfq | 15,835,500 | 48,695,746 | -2.57% |
| 2026-07-03 | 3.11 | 3.26 | 3.10 | 3.11 | 3.11 | qfq | 18,387,796 | 58,287,397 | 0.65% |
| 2026-07-02 | 3.17 | 3.31 | 3.08 | 3.09 | 3.09 | qfq | 26,240,600 | 83,258,539 | -2.83% |
| 2026-07-01 | 2.95 | 3.18 | 2.83 | 3.18 | 3.18 | qfq | 25,593,388 | 78,204,040 | 10.03% |
| 2026-06-30 | 2.88 | 3.02 | 2.84 | 2.89 | 2.89 | qfq | 15,654,146 | 45,462,149 | -1.03% |
| 2026-06-29 | 3.16 | 3.16 | 2.82 | 2.92 | 2.92 | qfq | 27,630,075 | 80,975,062 | -6.71% |
| 2026-06-26 | 3.33 | 3.39 | 3.11 | 3.13 | 3.13 | qfq | 25,374,471 | 82,506,509 | -7.12% |
| 2026-06-25 | 3.45 | 3.48 | 3.33 | 3.37 | 3.37 | qfq | 18,356,838 | 62,195,157 | -2.60% |
| 2026-06-24 | 3.60 | 3.62 | 3.27 | 3.46 | 3.46 | qfq | 38,050,729 | 129,592,297 | -4.68% |
| 2026-06-23 | 3.53 | 3.69 | 3.48 | 3.63 | 3.63 | qfq | 29,155,533 | 105,720,518 | 1.40% |
| 2026-06-22 | 3.60 | 3.61 | 3.46 | 3.58 | 3.58 | qfq | 23,281,040 | 82,305,102 | 0.28% |
| 2026-06-18 | 3.60 | 3.62 | 3.47 | 3.57 | 3.57 | qfq | 26,739,215 | 94,627,626 | -1.38% |
| 2026-06-17 | 3.80 | 3.80 | 3.55 | 3.62 | 3.62 | qfq | 39,127,917 | 142,365,579 | -5.48% |
| 2026-06-16 | 3.84 | 3.90 | 3.71 | 3.83 | 3.83 | qfq | 45,608,285 | 173,069,714 | -0.26% |
| 2026-06-15 | 3.85 | 3.93 | 3.78 | 3.84 | 3.84 | qfq | 58,036,301 | 223,446,619 | -3.76% |
| 2026-06-12 | 3.87 | 4.18 | 3.75 | 3.99 | 3.99 | qfq | 97,390,448 | 382,874,663 | -1.97% |
| 2026-06-11 | 3.94 | 4.07 | 3.94 | 4.07 | 4.07 | qfq | 35,676,475 | 143,918,137 | 10.00% |
| 2026-06-10 | 3.38 | 3.70 | 3.33 | 3.70 | 3.70 | qfq | 62,339,724 | 223,022,646 | 10.12% |
| 2026-06-09 | 3.46 | 3.47 | 3.23 | 3.36 | 3.36 | qfq | 19,502,600 | 64,846,855 | -1.75% |
| 2026-06-08 | 3.45 | 3.51 | 3.36 | 3.42 | 3.42 | qfq | 16,239,915 | 55,826,002 | -2.56% |
| 2026-06-05 | 3.45 | 3.63 | 3.45 | 3.51 | 3.51 | qfq | 22,993,600 | 81,479,795 | 0.86% |
| 2026-06-04 | 3.41 | 3.52 | 3.34 | 3.48 | 3.48 | qfq | 21,658,763 | 74,378,717 | 1.75% |
| 2026-06-03 | 3.38 | 3.48 | 3.27 | 3.42 | 3.42 | qfq | 19,332,423 | 65,065,369 | 0.00% |
| 2026-06-02 | 3.51 | 3.58 | 3.37 | 3.42 | 3.42 | qfq | 27,070,785 | 93,131,600 | -2.29% |
| 2026-06-01 | 3.19 | 3.58 | 3.13 | 3.50 | 3.50 | qfq | 41,584,590 | 143,480,056 | 7.69% |
| 2026-05-29 | 3.26 | 3.38 | 3.22 | 3.25 | 3.25 | qfq | 13,734,328 | 45,335,207 | -0.61% |
| 2026-05-28 | 3.18 | 3.29 | 3.15 | 3.27 | 3.27 | qfq | 12,186,171 | 39,368,968 | 2.19% |
| 2026-05-27 | 3.23 | 3.32 | 3.15 | 3.20 | 3.20 | qfq | 16,153,795 | 51,681,772 | -0.62% |
| 2026-05-26 | 3.40 | 3.43 | 3.18 | 3.22 | 3.22 | qfq | 17,349,424 | 56,719,448 | -4.17% |
| 2026-05-25 | 3.32 | 3.60 | 3.31 | 3.36 | 3.36 | qfq | 24,861,914 | 84,712,794 | -0.59% |
| 2026-05-22 | 3.18 | 3.47 | 3.14 | 3.38 | 3.38 | qfq | 28,254,398 | 94,536,056 | 7.30% |
| 2026-05-21 | 3.36 | 3.37 | 3.14 | 3.15 | 3.15 | qfq | 15,272,900 | 49,757,953 | -6.53% |
| 2026-05-20 | 3.37 | 3.44 | 3.34 | 3.37 | 3.37 | qfq | 14,058,296 | 47,537,570 | -0.30% |
| 2026-05-19 | 3.33 | 3.39 | 3.29 | 3.38 | 3.38 | qfq | 10,717,800 | 35,828,111 | 1.81% |
| 2026-05-18 | 3.25 | 3.32 | 3.18 | 3.32 | 3.32 | qfq | 12,639,197 | 41,033,037 | 1.53% |
| 2026-05-15 | 3.37 | 3.37 | 3.23 | 3.27 | 3.27 | qfq | 13,134,696 | 43,197,804 | -2.39% |
| 2026-05-14 | 3.42 | 3.43 | 3.35 | 3.35 | 3.35 | qfq | 11,419,100 | 38,574,802 | -1.76% |
| 2026-05-13 | 3.48 | 3.48 | 3.39 | 3.41 | 3.41 | qfq | 11,020,009 | 37,697,931 | -1.73% |
| 2026-05-12 | 3.50 | 3.52 | 3.44 | 3.47 | 3.47 | qfq | 11,220,380 | 39,002,968 | -1.14% |
| 2026-05-11 | 3.50 | 3.55 | 3.46 | 3.51 | 3.51 | qfq | 12,582,304 | 44,031,894 | 0.29% |
| 2026-05-08 | 3.50 | 3.52 | 3.43 | 3.50 | 3.50 | qfq | 14,255,520 | 49,695,469 | 0.57% |
| 2026-05-07 | 3.58 | 3.60 | 3.46 | 3.48 | 3.48 | qfq | 13,667,620 | 48,099,103 | -2.52% |
| 2026-05-06 | 3.60 | 3.61 | 3.53 | 3.57 | 3.57 | qfq | 15,037,449 | 53,676,523 | -0.83% |
| 2026-04-30 | 3.51 | 3.62 | 3.51 | 3.60 | 3.60 | qfq | 15,239,360 | 54,611,772 | 1.69% |
| 2026-04-29 | 3.46 | 3.57 | 3.42 | 3.54 | 3.54 | qfq | 17,724,700 | 62,489,349 | 2.61% |
| 2026-04-28 | 3.45 | 3.47 | 3.34 | 3.45 | 3.45 | qfq | 17,001,300 | 58,165,648 | 0.29% |
| 2026-04-27 | 3.23 | 3.51 | 3.21 | 3.44 | 3.44 | qfq | 23,450,861 | 78,711,656 | 6.17% |
| 2026-04-24 | 3.22 | 3.27 | 3.17 | 3.24 | 3.24 | qfq | 11,302,757 | 36,368,261 | 0.93% |
| 2026-04-23 | 3.22 | 3.24 | 3.14 | 3.21 | 3.21 | qfq | 9,315,837 | 29,733,355 | 0.00% |
| 2026-04-22 | 3.24 | 3.26 | 3.19 | 3.21 | 3.21 | qfq | 7,630,900 | 24,583,279 | -1.23% |
| 2026-04-21 | 3.24 | 3.28 | 3.20 | 3.25 | 3.25 | qfq | 8,975,340 | 29,117,202 | 0.62% |
| 2026-04-20 | 3.24 | 3.25 | 3.14 | 3.23 | 3.23 | qfq | 9,605,323 | 30,673,970 | 0.00% |
| 2026-04-17 | 3.25 | 3.26 | 3.16 | 3.23 | 3.23 | qfq | 10,829,060 | 34,732,982 | -0.31% |
| 2026-04-16 | 3.18 | 3.24 | 3.13 | 3.24 | 3.24 | qfq | 10,569,600 | 33,742,683 | 2.53% |
| 2026-04-15 | 3.28 | 3.29 | 3.15 | 3.16 | 3.16 | qfq | 10,798,704 | 34,476,393 | -3.95% |
| 2026-04-14 | 3.30 | 3.35 | 3.22 | 3.29 | 3.29 | qfq | 10,951,120 | 35,787,366 | 0.92% |
| 2026-04-13 | 3.18 | 3.26 | 3.16 | 3.26 | 3.26 | qfq | 11,990,776 | 38,646,891 | 2.19% |
| 2026-04-10 | 3.19 | 3.24 | 3.17 | 3.19 | 3.19 | qfq | 8,335,800 | 26,691,008 | 0.95% |
| 2026-04-09 | 3.26 | 3.26 | 3.13 | 3.16 | 3.16 | qfq | 10,169,366 | 32,366,968 | -2.77% |
| 2026-04-08 | 3.23 | 3.27 | 3.18 | 3.25 | 3.25 | qfq | 12,077,536 | 39,112,290 | 2.85% |
| 2026-04-07 | 3.06 | 3.18 | 3.01 | 3.16 | 3.16 | qfq | 15,475,596 | 48,154,060 | 2.93% |
| 2026-04-03 | 3.30 | 3.30 | 3.05 | 3.07 | 3.07 | qfq | 11,904,801 | 37,258,608 | -6.40% |
| 2026-04-02 | 3.35 | 3.38 | 3.24 | 3.28 | 3.28 | qfq | 10,006,363 | 33,048,979 | -2.38% |
| 2026-04-01 | 3.41 | 3.46 | 3.31 | 3.36 | 3.36 | qfq | 11,375,840 | 38,285,601 | -0.88% |
| 2026-03-31 | 3.42 | 3.53 | 3.37 | 3.39 | 3.39 | qfq | 11,893,500 | 41,044,105 | -1.17% |
| 2026-03-30 | 3.39 | 3.45 | 3.33 | 3.43 | 3.43 | qfq | 11,073,005 | 37,609,947 | 0.59% |
| 2026-03-27 | 3.36 | 3.41 | 3.30 | 3.41 | 3.41 | qfq | 9,299,300 | 31,261,432 | 2.10% |
| 2026-03-26 | 3.38 | 3.45 | 3.33 | 3.34 | 3.34 | qfq | 10,138,500 | 34,214,377 | -1.47% |
| 2026-03-25 | 3.26 | 3.39 | 3.23 | 3.39 | 3.39 | qfq | 9,958,571 | 33,172,462 | 3.99% |
| 2026-03-24 | 3.14 | 3.26 | 3.08 | 3.26 | 3.26 | qfq | 14,502,089 | 46,069,737 | 5.16% |
| 2026-03-23 | 3.26 | 3.28 | 3.05 | 3.10 | 3.10 | qfq | 15,420,204 | 48,756,253 | -7.19% |
| 2026-03-20 | 3.38 | 3.45 | 3.29 | 3.34 | 3.34 | qfq | 10,931,100 | 36,791,036 | -1.76% |
| 2026-03-19 | 3.49 | 3.53 | 3.38 | 3.40 | 3.40 | qfq | 9,780,400 | 33,702,784 | -2.86% |
| 2026-03-18 | 3.59 | 3.59 | 3.44 | 3.50 | 3.50 | qfq | 9,652,820 | 33,731,935 | -1.96% |
| 2026-03-17 | 3.55 | 3.66 | 3.55 | 3.57 | 3.57 | qfq | 8,540,140 | 30,772,046 | 0.85% |
| 2026-03-16 | 3.52 | 3.61 | 3.50 | 3.54 | 3.54 | qfq | 10,618,596 | 37,806,166 | 0.57% |
| 2026-03-13 | 3.52 | 3.58 | 3.49 | 3.52 | 3.52 | qfq | 8,997,729 | 31,883,361 | 0.00% |
| 2026-03-12 | 3.54 | 3.57 | 3.51 | 3.52 | 3.52 | qfq | 6,880,969 | 24,296,897 | -0.56% |
| 2026-03-11 | 3.54 | 3.59 | 3.50 | 3.54 | 3.54 | qfq | 8,908,040 | 31,509,218 | -0.56% |
| 2026-03-10 | 3.51 | 3.56 | 3.50 | 3.56 | 3.56 | qfq | 9,349,039 | 33,016,874 | 1.71% |
| 2026-03-09 | 3.56 | 3.56 | 3.44 | 3.50 | 3.50 | qfq | 12,647,460 | 44,091,386 | -1.96% |
| 2026-03-06 | 3.45 | 3.57 | 3.38 | 3.57 | 3.57 | qfq | 13,731,216 | 48,260,200 | 3.18% |
| 2026-03-05 | 3.46 | 3.51 | 3.42 | 3.46 | 3.46 | qfq | 11,415,011 | 39,473,879 | 0.87% |
| 2026-03-04 | 3.44 | 3.46 | 3.38 | 3.43 | 3.43 | qfq | 8,662,300 | 29,660,541 | -0.58% |
| 2026-03-03 | 3.49 | 3.57 | 3.43 | 3.45 | 3.45 | qfq | 11,224,024 | 39,344,040 | -1.43% |
| 2026-03-02 | 3.55 | 3.58 | 3.42 | 3.50 | 3.50 | qfq | 14,559,480 | 50,996,029 | -3.31% |
| 2026-02-27 | 3.60 | 3.62 | 3.56 | 3.62 | 3.62 | qfq | 7,825,700 | 28,124,137 | 0.56% |
| 2026-02-26 | 3.67 | 3.68 | 3.57 | 3.60 | 3.60 | qfq | 10,050,400 | 36,235,247 | -1.91% |
| 2026-02-25 | 3.68 | 3.72 | 3.64 | 3.67 | 3.67 | qfq | 12,007,060 | 44,196,780 | 0.00% |
| 2026-02-24 | 3.61 | 3.68 | 3.55 | 3.67 | 3.67 | qfq | 11,394,193 | 41,490,218 | 1.94% |
| 2026-02-13 | 3.57 | 3.61 | 3.56 | 3.60 | 3.60 | qfq | 10,042,900 | 36,037,439 | 0.56% |
| 2026-02-12 | 3.65 | 3.65 | 3.57 | 3.58 | 3.58 | qfq | 10,877,796 | 39,182,758 | -1.38% |
| 2026-02-11 | 3.61 | 3.65 | 3.57 | 3.63 | 3.63 | qfq | 10,198,500 | 36,857,317 | 0.00% |
| 2026-02-10 | 3.64 | 3.65 | 3.57 | 3.63 | 3.63 | qfq | 10,435,621 | 37,758,535 | -0.27% |
| 2026-02-09 | 3.61 | 3.65 | 3.58 | 3.64 | 3.64 | qfq | 12,957,640 | 46,838,702 | 1.39% |
| 2026-02-06 | 3.61 | 3.61 | 3.54 | 3.59 | 3.59 | qfq | 10,479,197 | 37,551,397 | -0.55% |
| 2026-02-05 | 3.58 | 3.62 | 3.52 | 3.61 | 3.61 | qfq | 10,087,501 | 36,207,659 | 0.84% |
| 2026-02-04 | 3.48 | 3.58 | 3.46 | 3.58 | 3.58 | qfq | 12,567,374 | 44,556,180 | 2.87% |
| 2026-02-03 | 3.46 | 3.51 | 3.44 | 3.48 | 3.48 | qfq | 9,069,980 | 31,505,720 | 1.16% |
| 2026-02-02 | 3.53 | 3.54 | 3.43 | 3.44 | 3.44 | qfq | 10,291,119 | 35,910,954 | -2.27% |
| 2026-01-30 | 3.51 | 3.54 | 3.43 | 3.52 | 3.52 | qfq | 11,497,440 | 40,105,201 | 0.28% |
| 2026-01-29 | 3.44 | 3.55 | 3.39 | 3.51 | 3.51 | qfq | 12,012,736 | 41,965,432 | 1.45% |
| 2026-01-28 | 3.43 | 3.47 | 3.39 | 3.46 | 3.46 | qfq | 8,685,320 | 29,838,963 | 0.58% |
| 2026-01-27 | 3.46 | 3.49 | 3.38 | 3.44 | 3.44 | qfq | 10,687,220 | 36,504,014 | -0.86% |
| 2026-01-26 | 3.49 | 3.50 | 3.41 | 3.47 | 3.47 | qfq | 11,715,640 | 40,542,018 | -0.86% |
| 2026-01-23 | 3.51 | 3.52 | 3.45 | 3.50 | 3.50 | qfq | 8,894,000 | 30,906,723 | -0.28% |
| 2026-01-22 | 3.42 | 3.52 | 3.39 | 3.51 | 3.51 | qfq | 10,298,320 | 35,717,881 | 2.93% |
| 2026-01-21 | 3.39 | 3.41 | 3.35 | 3.41 | 3.41 | qfq | 9,888,620 | 33,518,830 | 0.29% |
| 2026-01-20 | 3.37 | 3.40 | 3.32 | 3.40 | 3.40 | qfq | 13,581,736 | 45,858,127 | 1.49% |
| 2026-01-19 | 3.20 | 3.35 | 3.17 | 3.35 | 3.35 | qfq | 15,039,104 | 49,391,831 | 1.82% |
| 2026-01-16 | 3.36 | 3.37 | 3.27 | 3.29 | 3.29 | qfq | 10,989,500 | 36,325,377 | -1.79% |
| 2026-01-15 | 3.30 | 3.36 | 3.28 | 3.35 | 3.35 | qfq | 10,681,212 | 35,547,516 | 0.90% |
| 2026-01-14 | 3.31 | 3.36 | 3.24 | 3.32 | 3.32 | qfq | 13,037,805 | 43,124,571 | 0.61% |
| 2026-01-13 | 3.30 | 3.37 | 3.26 | 3.30 | 3.30 | qfq | 10,827,233 | 35,884,468 | 0.30% |
| 2026-01-12 | 3.30 | 3.32 | 3.25 | 3.29 | 3.29 | qfq | 11,206,978 | 36,880,865 | 0.00% |
| 2026-01-09 | 3.28 | 3.30 | 3.22 | 3.29 | 3.29 | qfq | 10,718,660 | 34,952,857 | 0.00% |
| 2026-01-08 | 3.18 | 3.29 | 3.17 | 3.29 | 3.29 | qfq | 12,506,481 | 40,624,725 | 2.81% |
| 2026-01-07 | 3.27 | 3.27 | 3.20 | 3.20 | 3.20 | qfq | 12,512,566 | 40,320,554 | -2.14% |
| 2026-01-06 | 3.24 | 3.28 | 3.20 | 3.27 | 3.27 | qfq | 9,966,000 | 32,396,867 | 0.93% |
| 2026-01-05 | 3.27 | 3.31 | 3.23 | 3.24 | 3.24 | qfq | 12,221,480 | 39,866,909 | -1.22% |
| 2025-12-31 | 3.25 | 3.29 | 3.19 | 3.28 | 3.28 | qfq | 13,293,178 | 43,112,330 | 1.23% |
| 2025-12-30 | 3.27 | 3.27 | 3.17 | 3.24 | 3.24 | qfq | 10,116,060 | 32,647,923 | -0.92% |
| 2025-12-29 | 3.28 | 3.30 | 3.22 | 3.27 | 3.27 | qfq | 11,926,218 | 38,801,917 | -0.61% |
| 2025-12-26 | 3.29 | 3.31 | 3.25 | 3.29 | 3.29 | qfq | 11,277,260 | 36,975,930 | 0.00% |
| 2025-12-25 | 3.27 | 3.29 | 3.24 | 3.29 | 3.29 | qfq | 9,809,876 | 32,032,833 | 0.92% |
| 2025-12-24 | 3.30 | 3.30 | 3.25 | 3.26 | 3.26 | qfq | 9,627,200 | 31,427,085 | -0.91% |
| 2025-12-23 | 3.36 | 3.39 | 3.26 | 3.29 | 3.29 | qfq | 17,620,534 | 58,195,703 | -2.66% |
| 2025-12-22 | 3.45 | 3.45 | 3.35 | 3.38 | 3.38 | qfq | 15,097,500 | 51,033,909 | -1.74% |
| 2025-12-19 | 3.28 | 3.44 | 3.26 | 3.44 | 3.44 | qfq | 15,353,929 | 52,027,624 | 4.56% |
| 2025-12-18 | 3.24 | 3.30 | 3.22 | 3.29 | 3.29 | qfq | 11,185,600 | 36,672,604 | 1.54% |
| 2025-12-17 | 3.19 | 3.26 | 3.15 | 3.24 | 3.24 | qfq | 12,362,049 | 39,660,405 | 0.62% |
| 2025-12-16 | 3.24 | 3.26 | 3.17 | 3.22 | 3.22 | qfq | 10,160,000 | 32,645,191 | -0.31% |
| 2025-12-15 | 3.21 | 3.27 | 3.13 | 3.23 | 3.23 | qfq | 16,345,300 | 52,551,775 | -0.62% |
| 2025-12-12 | 3.36 | 3.37 | 3.18 | 3.25 | 3.25 | qfq | 22,809,922 | 74,534,396 | -3.56% |
| 2025-12-11 | 3.65 | 3.65 | 3.35 | 3.37 | 3.37 | qfq | 24,410,900 | 84,477,548 | -7.42% |
| 2025-12-10 | 3.57 | 3.71 | 3.56 | 3.64 | 3.64 | qfq | 16,771,191 | 60,934,897 | 1.39% |
| 2025-12-09 | 3.63 | 3.65 | 3.54 | 3.59 | 3.59 | qfq | 13,599,677 | 48,686,934 | -1.91% |
| 2025-12-08 | 3.64 | 3.69 | 3.63 | 3.66 | 3.66 | qfq | 9,532,200 | 34,795,305 | 0.55% |
| 2025-12-05 | 3.57 | 3.64 | 3.53 | 3.64 | 3.64 | qfq | 11,761,900 | 42,171,419 | 1.11% |
| 2025-12-04 | 3.64 | 3.67 | 3.54 | 3.60 | 3.60 | qfq | 14,258,900 | 51,225,981 | -1.64% |
| 2025-12-03 | 3.70 | 3.72 | 3.64 | 3.66 | 3.66 | qfq | 12,944,989 | 47,472,600 | -1.08% |
| 2025-12-02 | 3.68 | 3.70 | 3.63 | 3.70 | 3.70 | qfq | 13,402,180 | 49,180,658 | 0.27% |
| 2025-12-01 | 3.66 | 3.75 | 3.64 | 3.69 | 3.69 | qfq | 17,001,146 | 62,783,402 | 0.00% |
| 2025-11-28 | 3.71 | 3.71 | 3.56 | 3.69 | 3.69 | qfq | 21,220,823 | 77,086,271 | 0.82% |
| 2025-11-27 | 3.60 | 3.84 | 3.52 | 3.66 | 3.66 | qfq | 31,646,038 | 116,113,072 | 1.95% |
| 2025-11-26 | 3.60 | 3.82 | 3.58 | 3.59 | 3.59 | qfq | 23,210,660 | 84,798,727 | 0.84% |
| 2025-11-25 | 3.59 | 3.65 | 3.50 | 3.56 | 3.56 | qfq | 23,833,300 | 85,700,920 | 1.14% |
| 2025-11-24 | 3.60 | 3.61 | 3.51 | 3.52 | 3.52 | qfq | 25,719,548 | 91,633,337 | -2.76% |
| 2025-11-21 | 3.67 | 3.71 | 3.47 | 3.62 | 3.62 | qfq | 22,099,600 | 79,205,841 | -0.55% |
| 2025-11-20 | 3.69 | 3.71 | 3.56 | 3.64 | 3.64 | qfq | 15,519,540 | 56,396,714 | -1.36% |
| 2025-11-19 | 3.68 | 3.71 | 3.56 | 3.69 | 3.69 | qfq | 17,545,340 | 63,876,941 | 0.00% |
| 2025-11-18 | 3.81 | 3.81 | 3.61 | 3.69 | 3.69 | qfq | 12,333,539 | 45,263,464 | -3.15% |
| 2025-11-17 | 3.78 | 3.81 | 3.73 | 3.81 | 3.81 | qfq | 10,694,476 | 40,427,618 | 0.53% |
| 2025-11-14 | 3.72 | 3.83 | 3.70 | 3.79 | 3.79 | qfq | 13,809,100 | 52,153,367 | 1.88% |
| 2025-11-13 | 3.68 | 3.74 | 3.58 | 3.72 | 3.72 | qfq | 10,154,671 | 37,427,231 | 1.09% |
| 2025-11-12 | 3.69 | 3.71 | 3.63 | 3.68 | 3.68 | qfq | 7,481,519 | 27,417,520 | -0.27% |
| 2025-11-11 | 3.64 | 3.69 | 3.60 | 3.69 | 3.69 | qfq | 8,972,619 | 32,840,328 | 1.10% |
| 2025-11-10 | 3.59 | 3.66 | 3.55 | 3.65 | 3.65 | qfq | 9,784,680 | 35,375,487 | 1.39% |
| 2025-11-07 | 3.59 | 3.63 | 3.55 | 3.60 | 3.60 | qfq | 10,420,978 | 37,460,630 | 0.28% |
| 2025-11-06 | 3.61 | 3.61 | 3.50 | 3.59 | 3.59 | qfq | 8,629,800 | 30,621,300 | -0.55% |
| 2025-11-05 | 3.52 | 3.62 | 3.50 | 3.61 | 3.61 | qfq | 10,200,258 | 36,561,169 | 1.12% |
| 2025-11-04 | 3.52 | 3.58 | 3.49 | 3.57 | 3.57 | qfq | 10,681,540 | 37,901,203 | 1.42% |
| 2025-11-03 | 3.48 | 3.53 | 3.46 | 3.52 | 3.52 | qfq | 9,122,620 | 31,911,951 | 1.44% |
| 2025-10-31 | 3.44 | 3.50 | 3.42 | 3.47 | 3.47 | qfq | 10,258,119 | 35,500,484 | 0.58% |
| 2025-10-30 | 3.52 | 3.52 | 3.42 | 3.45 | 3.45 | qfq | 9,509,557 | 32,883,758 | -1.71% |
| 2025-10-29 | 3.52 | 3.53 | 3.44 | 3.51 | 3.51 | qfq | 10,713,600 | 37,373,593 | -0.57% |
| 2025-10-28 | 3.53 | 3.57 | 3.50 | 3.53 | 3.53 | qfq | 11,197,558 | 39,436,338 | 0.00% |
| 2025-10-27 | 3.55 | 3.56 | 3.46 | 3.53 | 3.53 | qfq | 13,663,108 | 47,945,475 | -0.28% |
| 2025-10-24 | 3.64 | 3.64 | 3.50 | 3.54 | 3.54 | qfq | 14,874,611 | 52,834,343 | -2.48% |
| 2025-10-23 | 3.69 | 3.69 | 3.57 | 3.63 | 3.63 | qfq | 17,324,438 | 62,648,523 | -1.36% |
| 2025-10-22 | 3.58 | 3.71 | 3.58 | 3.68 | 3.68 | qfq | 23,777,198 | 87,201,081 | 2.79% |
| 2025-10-21 | 3.43 | 3.59 | 3.40 | 3.58 | 3.58 | qfq | 18,833,540 | 66,300,356 | 4.68% |
| 2025-10-20 | 3.40 | 3.44 | 3.38 | 3.42 | 3.42 | qfq | 10,116,238 | 34,480,139 | 0.59% |
| 2025-10-17 | 3.40 | 3.46 | 3.38 | 3.40 | 3.40 | qfq | 14,773,525 | 50,575,215 | -0.87% |
| 2025-10-16 | 3.41 | 3.45 | 3.38 | 3.43 | 3.43 | qfq | 12,107,778 | 41,315,354 | 0.59% |
| 2025-10-15 | 3.36 | 3.43 | 3.35 | 3.41 | 3.41 | qfq | 12,741,900 | 43,211,909 | 1.19% |
| 2025-10-14 | 3.35 | 3.43 | 3.33 | 3.37 | 3.37 | qfq | 16,187,860 | 54,659,524 | 1.81% |
| 2025-10-13 | 3.23 | 3.31 | 3.13 | 3.31 | 3.31 | qfq | 11,685,918 | 38,035,552 | 0.00% |
| 2025-10-10 | 3.32 | 3.36 | 3.22 | 3.31 | 3.31 | qfq | 18,854,315 | 62,156,799 | 1.85% |
| 2025-10-09 | 3.27 | 3.27 | 3.13 | 3.25 | 3.25 | qfq | 17,490,024 | 55,879,558 | 0.31% |
| 2025-09-30 | 3.20 | 3.27 | 3.18 | 3.24 | 3.24 | qfq | 15,112,479 | 48,915,994 | 0.00% |
| 2025-09-29 | 3.18 | 3.26 | 3.06 | 3.24 | 3.24 | qfq | 21,739,213 | 68,867,334 | 1.89% |
| 2025-09-26 | 3.09 | 3.37 | 3.04 | 3.18 | 3.18 | qfq | 26,493,442 | 85,245,530 | 3.25% |
| 2025-09-25 | 3.21 | 3.21 | 3.07 | 3.08 | 3.08 | qfq | 19,244,196 | 60,083,061 | -4.05% |
| 2025-09-24 | 3.07 | 3.27 | 3.03 | 3.21 | 3.21 | qfq | 23,459,762 | 74,344,228 | 4.22% |
| 2025-09-23 | 3.33 | 3.33 | 3.02 | 3.08 | 3.08 | qfq | 24,148,831 | 74,567,276 | -7.51% |
| 2025-09-22 | 3.39 | 3.39 | 3.27 | 3.33 | 3.33 | qfq | 11,075,660 | 36,698,034 | -2.35% |
| 2025-09-19 | 3.45 | 3.45 | 3.28 | 3.41 | 3.41 | qfq | 16,014,057 | 53,722,855 | -0.58% |
| 2025-09-18 | 3.61 | 3.62 | 3.40 | 3.43 | 3.43 | qfq | 16,858,520 | 58,920,832 | -4.99% |
| 2025-09-17 | 3.57 | 3.64 | 3.52 | 3.61 | 3.61 | qfq | 11,921,140 | 42,684,207 | -0.28% |
| 2025-09-16 | 3.54 | 3.75 | 3.52 | 3.62 | 3.62 | qfq | 17,147,589 | 61,852,009 | 2.55% |
| 2025-09-15 | 3.54 | 3.56 | 3.40 | 3.53 | 3.53 | qfq | 13,906,881 | 48,543,667 | -0.28% |
| 2025-09-12 | 3.49 | 3.55 | 3.48 | 3.54 | 3.54 | qfq | 12,897,262 | 45,413,223 | 1.43% |
| 2025-09-11 | 3.43 | 3.50 | 3.35 | 3.49 | 3.49 | qfq | 15,604,023 | 53,562,735 | 2.05% |
| 2025-09-10 | 3.41 | 3.45 | 3.37 | 3.42 | 3.42 | qfq | 12,281,295 | 41,911,987 | 0.59% |
| 2025-09-09 | 3.36 | 3.45 | 3.35 | 3.40 | 3.40 | qfq | 12,963,117 | 44,173,812 | 1.49% |
| 2025-09-08 | 3.31 | 3.40 | 3.30 | 3.35 | 3.35 | qfq | 10,529,916 | 35,374,774 | 1.21% |
| 2025-09-05 | 3.36 | 3.36 | 3.24 | 3.31 | 3.31 | qfq | 12,118,764 | 39,840,781 | -1.19% |
| 2025-09-04 | 3.29 | 3.40 | 3.27 | 3.35 | 3.35 | qfq | 14,746,066 | 49,378,113 | 2.13% |
| 2025-09-03 | 3.37 | 3.40 | 3.27 | 3.28 | 3.28 | qfq | 10,924,278 | 36,321,193 | -3.24% |
| 2025-09-02 | 3.39 | 3.42 | 3.30 | 3.39 | 3.39 | qfq | 15,861,403 | 53,335,791 | 0.89% |
| 2025-09-01 | 3.35 | 3.40 | 3.30 | 3.36 | 3.36 | qfq | 10,161,498 | 34,165,744 | 0.30% |
| 2025-08-29 | 3.38 | 3.41 | 3.33 | 3.35 | 3.35 | qfq | 8,614,750 | 28,945,019 | -0.59% |
| 2025-08-28 | 3.42 | 3.48 | 3.27 | 3.37 | 3.37 | qfq | 15,956,080 | 53,768,589 | -0.59% |
| 2025-08-27 | 3.54 | 3.54 | 3.38 | 3.39 | 3.39 | qfq | 15,589,649 | 53,920,590 | -3.97% |
| 2025-08-26 | 3.49 | 3.54 | 3.43 | 3.53 | 3.53 | qfq | 10,194,320 | 35,659,367 | 1.15% |
| 2025-08-25 | 3.47 | 3.55 | 3.44 | 3.49 | 3.49 | qfq | 13,162,169 | 46,122,695 | 0.87% |
| 2025-08-22 | 3.51 | 3.52 | 3.40 | 3.46 | 3.46 | qfq | 12,396,400 | 42,780,902 | -1.70% |
| 2025-08-21 | 3.50 | 3.53 | 3.45 | 3.52 | 3.52 | qfq | 11,242,185 | 39,349,473 | 0.86% |
| 2025-08-20 | 3.41 | 3.49 | 3.38 | 3.49 | 3.49 | qfq | 12,311,949 | 42,261,206 | 2.05% |
| 2025-08-19 | 3.34 | 3.42 | 3.34 | 3.42 | 3.42 | qfq | 14,527,281 | 49,311,250 | 2.40% |
| 2025-08-18 | 3.38 | 3.40 | 3.31 | 3.34 | 3.34 | qfq | 12,437,700 | 41,771,891 | -0.89% |
| 2025-08-15 | 3.38 | 3.45 | 3.33 | 3.37 | 3.37 | qfq | 13,080,024 | 44,312,577 | -0.30% |
| 2025-08-14 | 3.46 | 3.50 | 3.36 | 3.38 | 3.38 | qfq | 9,891,940 | 33,850,785 | -2.03% |
| 2025-08-13 | 3.49 | 3.51 | 3.43 | 3.45 | 3.45 | qfq | 9,165,801 | 31,790,849 | -0.58% |
| 2025-08-12 | 3.45 | 3.49 | 3.44 | 3.47 | 3.47 | qfq | 10,953,092 | 38,025,594 | 0.87% |
| 2025-08-11 | 3.42 | 3.46 | 3.39 | 3.44 | 3.44 | qfq | 8,407,600 | 28,871,934 | 2.08% |
| 2025-08-08 | 3.36 | 3.38 | 3.31 | 3.37 | 3.37 | qfq | 6,720,720 | 22,513,961 | 0.30% |
| 2025-08-07 | 3.35 | 3.38 | 3.32 | 3.36 | 3.36 | qfq | 6,567,216 | 22,016,255 | 0.30% |
| 2025-08-06 | 3.34 | 3.36 | 3.27 | 3.35 | 3.35 | qfq | 8,628,460 | 28,703,919 | 0.90% |
| 2025-08-05 | 3.29 | 3.34 | 3.28 | 3.32 | 3.32 | qfq | 6,978,500 | 23,117,987 | 1.22% |
| 2025-08-04 | 3.27 | 3.29 | 3.23 | 3.28 | 3.28 | qfq | 9,746,900 | 31,865,610 | 0.92% |
| 2025-08-01 | 3.25 | 3.28 | 3.23 | 3.25 | 3.25 | qfq | 8,893,400 | 28,963,778 | 0.93% |
| 2025-07-31 | 3.36 | 3.36 | 3.21 | 3.22 | 3.22 | qfq | 15,263,360 | 49,679,245 | -4.17% |
| 2025-07-30 | 3.42 | 3.44 | 3.34 | 3.36 | 3.36 | qfq | 8,251,600 | 27,831,067 | -1.18% |
| 2025-07-29 | 3.39 | 3.44 | 3.37 | 3.40 | 3.40 | qfq | 9,956,338 | 33,848,396 | -0.29% |
| 2025-07-28 | 3.41 | 3.41 | 3.33 | 3.41 | 3.41 | qfq | 7,530,393 | 25,448,618 | 0.89% |
| 2025-07-25 | 3.43 | 3.44 | 3.37 | 3.38 | 3.38 | qfq | 7,992,220 | 27,064,657 | -1.46% |
| 2025-07-24 | 3.40 | 3.47 | 3.38 | 3.43 | 3.43 | qfq | 8,667,976 | 29,716,424 | 1.18% |
| 2025-07-23 | 3.44 | 3.51 | 3.38 | 3.39 | 3.39 | qfq | 12,433,600 | 42,680,811 | -1.17% |
| 2025-07-22 | 3.46 | 3.47 | 3.36 | 3.43 | 3.43 | qfq | 10,503,560 | 35,841,192 | 0.00% |
| 2025-07-21 | 3.39 | 3.47 | 3.37 | 3.43 | 3.43 | qfq | 11,388,750 | 39,173,795 | 1.78% |
| 2025-07-18 | 3.41 | 3.41 | 3.35 | 3.37 | 3.37 | qfq | 6,369,060 | 21,463,354 | -0.59% |
| 2025-07-17 | 3.41 | 3.43 | 3.36 | 3.39 | 3.39 | qfq | 10,603,481 | 35,938,840 | -0.59% |
| 2025-07-16 | 3.42 | 3.45 | 3.37 | 3.41 | 3.41 | qfq | 8,551,501 | 29,192,330 | 0.29% |
| 2025-07-15 | 3.47 | 3.48 | 3.36 | 3.40 | 3.40 | qfq | 11,106,900 | 37,825,501 | -2.58% |
| 2025-07-14 | 3.47 | 3.50 | 3.42 | 3.49 | 3.49 | qfq | 10,739,138 | 37,176,112 | 0.29% |
| 2025-07-11 | 3.50 | 3.53 | 3.45 | 3.48 | 3.48 | qfq | 9,184,818 | 31,994,501 | -0.29% |
| 2025-07-10 | 3.42 | 3.50 | 3.42 | 3.49 | 3.49 | qfq | 12,017,140 | 41,672,465 | 2.05% |
| 2025-07-09 | 3.42 | 3.44 | 3.40 | 3.42 | 3.42 | qfq | 7,942,918 | 27,180,987 | 0.00% |
| 2025-07-08 | 3.37 | 3.44 | 3.35 | 3.42 | 3.42 | qfq | 10,299,836 | 34,988,315 | 0.88% |
| 2025-07-07 | 3.28 | 3.40 | 3.28 | 3.39 | 3.39 | qfq | 9,526,392 | 32,075,303 | 2.73% |
| 2025-07-04 | 3.32 | 3.33 | 3.27 | 3.30 | 3.30 | qfq | 8,644,901 | 28,556,996 | -0.30% |
| 2025-07-03 | 3.33 | 3.39 | 3.30 | 3.31 | 3.31 | qfq | 8,168,100 | 27,215,104 | -1.19% |
| 2025-07-02 | 3.32 | 3.37 | 3.30 | 3.35 | 3.35 | qfq | 9,447,300 | 31,503,100 | 0.60% |
| 2025-07-01 | 3.35 | 3.37 | 3.25 | 3.33 | 3.33 | qfq | 9,107,120 | 30,089,132 | -0.60% |
| 2025-06-30 | 3.40 | 3.40 | 3.33 | 3.35 | 3.35 | qfq | 6,181,935 | 20,749,994 | -0.59% |
| 2025-06-27 | 3.33 | 3.39 | 3.30 | 3.37 | 3.37 | qfq | 9,628,995 | 32,310,371 | 2.12% |
| 2025-06-26 | 3.34 | 3.35 | 3.28 | 3.30 | 3.30 | qfq | 7,605,920 | 25,111,437 | -1.20% |
| 2025-06-25 | 3.32 | 3.35 | 3.28 | 3.34 | 3.34 | qfq | 5,983,501 | 19,908,440 | 0.91% |
| 2025-06-24 | 3.26 | 3.32 | 3.23 | 3.31 | 3.31 | qfq | 9,555,100 | 31,484,699 | 2.16% |
| 2025-06-23 | 3.20 | 3.25 | 3.12 | 3.24 | 3.24 | qfq | 8,160,300 | 26,257,983 | 1.57% |
| 2025-06-20 | 3.20 | 3.26 | 3.18 | 3.19 | 3.19 | qfq | 7,474,180 | 24,040,394 | -0.93% |
| 2025-06-19 | 3.24 | 3.29 | 3.21 | 3.22 | 3.22 | qfq | 10,794,000 | 35,068,688 | -0.62% |
| 2025-06-18 | 3.32 | 3.33 | 3.24 | 3.24 | 3.24 | qfq | 9,307,760 | 30,376,873 | -2.41% |
| 2025-06-17 | 3.26 | 3.32 | 3.23 | 3.32 | 3.32 | qfq | 12,172,266 | 40,024,644 | 2.47% |
| 2025-06-16 | 3.21 | 3.33 | 3.21 | 3.24 | 3.24 | qfq | 9,987,618 | 32,662,580 | 0.00% |
| 2025-06-13 | 3.25 | 3.29 | 3.20 | 3.24 | 3.24 | qfq | 9,854,580 | 31,883,506 | -1.22% |
| 2025-06-12 | 3.25 | 3.29 | 3.20 | 3.28 | 3.28 | qfq | 12,444,501 | 40,472,394 | 1.55% |
| 2025-06-11 | 3.22 | 3.27 | 3.20 | 3.23 | 3.23 | qfq | 6,648,362 | 21,554,719 | 0.00% |
| 2025-06-10 | 3.25 | 3.28 | 3.18 | 3.23 | 3.23 | qfq | 8,085,858 | 26,127,076 | -0.92% |
| 2025-06-09 | 3.24 | 3.28 | 3.19 | 3.26 | 3.26 | qfq | 7,563,738 | 24,506,995 | 0.93% |
| 2025-06-06 | 3.17 | 3.24 | 3.17 | 3.23 | 3.23 | qfq | 10,017,500 | 32,196,703 | 1.89% |
| 2025-06-05 | 3.21 | 3.23 | 3.14 | 3.17 | 3.17 | qfq | 7,743,820 | 24,596,293 | -0.94% |
| 2025-06-04 | 3.18 | 3.23 | 3.15 | 3.20 | 3.20 | qfq | 6,153,700 | 19,643,533 | 1.27% |
| 2025-06-03 | 3.14 | 3.19 | 3.14 | 3.16 | 3.16 | qfq | 4,533,301 | 14,346,811 | -0.32% |
| 2025-05-30 | 3.18 | 3.19 | 3.14 | 3.17 | 3.17 | qfq | 4,956,320 | 15,685,672 | 0.00% |
| 2025-05-29 | 3.13 | 3.20 | 3.11 | 3.17 | 3.17 | qfq | 6,036,044 | 19,095,010 | 0.96% |
| 2025-05-28 | 3.17 | 3.19 | 3.11 | 3.14 | 3.14 | qfq | 5,728,400 | 17,980,262 | -1.26% |
| 2025-05-27 | 3.14 | 3.18 | 3.11 | 3.18 | 3.18 | qfq | 6,191,168 | 19,510,246 | 1.27% |
| 2025-05-26 | 3.12 | 3.17 | 3.11 | 3.14 | 3.14 | qfq | 6,335,200 | 19,877,493 | 0.32% |
| 2025-05-23 | 3.16 | 3.20 | 3.13 | 3.13 | 3.13 | qfq | 8,928,500 | 28,166,596 | -1.26% |
| 2025-05-22 | 3.19 | 3.25 | 3.14 | 3.17 | 3.17 | qfq | 14,588,600 | 46,394,309 | 0.00% |
| 2025-05-21 | 3.18 | 3.22 | 3.16 | 3.17 | 3.17 | qfq | 6,669,840 | 21,226,665 | -0.63% |
| 2025-05-20 | 3.18 | 3.21 | 3.16 | 3.19 | 3.19 | qfq | 8,490,200 | 26,962,930 | 0.00% |
| 2025-05-19 | 3.09 | 3.20 | 3.09 | 3.19 | 3.19 | qfq | 15,151,597 | 47,963,540 | 3.24% |
| 2025-05-16 | 3.12 | 3.12 | 3.07 | 3.09 | 3.09 | qfq | 7,068,401 | 21,853,128 | -0.96% |
| 2025-05-15 | 3.09 | 3.14 | 3.07 | 3.12 | 3.12 | qfq | 7,496,876 | 23,291,867 | 0.65% |
| 2025-05-14 | 3.10 | 3.12 | 3.06 | 3.10 | 3.10 | qfq | 7,927,920 | 24,506,450 | 0.00% |
| 2025-05-13 | 3.08 | 3.12 | 3.05 | 3.10 | 3.10 | qfq | 12,037,881 | 37,158,754 | 1.64% |
| 2025-05-12 | 3.04 | 3.10 | 3.04 | 3.05 | 3.05 | qfq | 8,115,061 | 24,799,728 | 0.33% |
| 2025-05-09 | 3.01 | 3.06 | 3.01 | 3.04 | 3.04 | qfq | 9,291,300 | 28,147,038 | 0.66% |
| 2025-05-08 | 2.97 | 3.06 | 2.93 | 3.02 | 3.02 | qfq | 12,177,099 | 36,577,944 | 1.34% |
| 2025-05-07 | 2.98 | 3.09 | 2.95 | 2.98 | 2.98 | qfq | 13,992,598 | 41,969,872 | 1.71% |
| 2025-05-06 | 2.90 | 2.96 | 2.89 | 2.93 | 2.93 | qfq | 11,174,900 | 32,599,836 | 1.38% |
| 2025-04-30 | 2.86 | 2.96 | 2.86 | 2.89 | 2.89 | qfq | 9,191,900 | 26,773,171 | 0.00% |
| 2025-04-29 | 2.85 | 2.90 | 2.83 | 2.89 | 2.89 | qfq | 9,927,000 | 28,448,003 | 1.05% |
| 2025-04-28 | 2.87 | 2.95 | 2.83 | 2.86 | 2.86 | qfq | 17,373,700 | 49,946,928 | -3.38% |
| 2025-04-25 | 2.91 | 3.15 | 2.89 | 2.96 | 2.96 | qfq | 23,515,200 | 70,713,447 | 1.37% |
| 2025-04-24 | 2.89 | 2.97 | 2.87 | 2.92 | 2.92 | qfq | 8,799,100 | 25,660,778 | 0.34% |
| 2025-04-23 | 2.98 | 2.99 | 2.89 | 2.91 | 2.91 | qfq | 10,975,100 | 32,144,204 | -2.35% |
| 2025-04-22 | 2.94 | 2.99 | 2.92 | 2.98 | 2.98 | qfq | 13,944,801 | 41,260,976 | 1.71% |
| 2025-04-21 | 2.98 | 2.98 | 2.88 | 2.93 | 2.93 | qfq | 10,883,800 | 31,795,507 | -1.35% |
| 2025-04-18 | 2.91 | 2.98 | 2.87 | 2.97 | 2.97 | qfq | 15,694,460 | 46,034,980 | 1.37% |
| 2025-04-17 | 2.78 | 2.94 | 2.78 | 2.93 | 2.93 | qfq | 19,975,480 | 57,964,885 | 4.64% |
| 2025-04-16 | 2.86 | 2.87 | 2.75 | 2.80 | 2.80 | qfq | 7,174,380 | 20,178,097 | -1.75% |
| 2025-04-15 | 2.86 | 2.87 | 2.80 | 2.85 | 2.85 | qfq | 10,207,100 | 28,922,207 | 0.00% |
| 2025-04-14 | 2.80 | 2.88 | 2.79 | 2.85 | 2.85 | qfq | 10,072,319 | 28,671,917 | 2.15% |
| 2025-04-11 | 2.77 | 2.85 | 2.75 | 2.79 | 2.79 | qfq | 11,114,401 | 31,061,162 | -0.36% |
| 2025-04-10 | 2.70 | 2.83 | 2.69 | 2.80 | 2.80 | qfq | 12,338,761 | 34,113,181 | 3.32% |
| 2025-04-09 | 2.55 | 2.73 | 2.43 | 2.71 | 2.71 | qfq | 16,655,002 | 43,472,285 | 4.23% |
| 2025-04-08 | 2.50 | 2.64 | 2.50 | 2.60 | 2.60 | qfq | 11,176,500 | 28,849,017 | -0.38% |
| 2025-04-07 | 2.80 | 2.80 | 2.61 | 2.61 | 2.61 | qfq | 12,105,000 | 32,094,274 | -10.00% |
| 2025-04-03 | 2.85 | 2.91 | 2.82 | 2.90 | 2.90 | qfq | 9,123,332 | 26,337,663 | 1.75% |
| 2025-04-02 | 2.89 | 2.89 | 2.84 | 2.85 | 2.85 | qfq | 6,746,118 | 19,290,424 | -1.04% |
| 2025-04-01 | 2.83 | 2.90 | 2.82 | 2.88 | 2.88 | qfq | 8,817,200 | 25,346,019 | 1.41% |
| 2025-03-31 | 2.88 | 2.89 | 2.82 | 2.84 | 2.84 | qfq | 9,651,717 | 27,489,378 | -1.73% |
| 2025-03-28 | 2.94 | 2.95 | 2.87 | 2.89 | 2.89 | qfq | 10,567,300 | 30,593,242 | -1.70% |
| 2025-03-27 | 2.98 | 2.99 | 2.88 | 2.94 | 2.94 | qfq | 12,751,560 | 37,357,987 | -1.34% |
| 2025-03-26 | 2.93 | 3.00 | 2.92 | 2.98 | 2.98 | qfq | 14,309,280 | 42,597,557 | 1.71% |
| 2025-03-25 | 2.99 | 3.02 | 2.90 | 2.93 | 2.93 | qfq | 17,558,014 | 51,460,396 | -1.68% |
| 2025-03-24 | 3.14 | 3.16 | 2.97 | 2.98 | 2.98 | qfq | 30,107,100 | 91,846,829 | -5.70% |
| 2025-03-21 | 3.06 | 3.18 | 3.03 | 3.16 | 3.16 | qfq | 38,966,456 | 121,417,607 | 2.93% |
| 2025-03-20 | 3.06 | 3.12 | 3.05 | 3.07 | 3.07 | qfq | 17,879,300 | 55,032,210 | 0.33% |
| 2025-03-19 | 3.05 | 3.09 | 3.04 | 3.06 | 3.06 | qfq | 10,318,664 | 31,594,421 | 0.00% |
| 2025-03-18 | 3.09 | 3.10 | 3.03 | 3.06 | 3.06 | qfq | 12,340,320 | 37,685,731 | -0.65% |
| 2025-03-17 | 3.04 | 3.10 | 3.03 | 3.08 | 3.08 | qfq | 19,672,488 | 60,503,542 | 1.65% |
| 2025-03-14 | 2.98 | 3.04 | 2.98 | 3.03 | 3.03 | qfq | 17,337,761 | 52,320,563 | 1.34% |
| 2025-03-13 | 3.00 | 3.01 | 2.95 | 2.99 | 2.99 | qfq | 12,408,481 | 36,845,301 | -0.33% |
| 2025-03-12 | 3.02 | 3.03 | 2.99 | 3.00 | 3.00 | qfq | 12,699,300 | 38,137,465 | -0.66% |
| 2025-03-11 | 2.99 | 3.02 | 2.95 | 3.02 | 3.02 | qfq | 14,304,421 | 42,717,939 | 0.33% |
| 2025-03-10 | 3.02 | 3.02 | 2.98 | 3.01 | 3.01 | qfq | 18,332,205 | 55,003,177 | 0.67% |
| 2025-03-07 | 3.08 | 3.08 | 2.98 | 2.99 | 2.99 | qfq | 29,617,400 | 89,192,550 | -3.55% |
| 2025-03-06 | 3.10 | 3.11 | 3.04 | 3.10 | 3.10 | qfq | 30,531,166 | 93,993,257 | 0.98% |
| 2025-03-05 | 3.11 | 3.15 | 3.02 | 3.07 | 3.07 | qfq | 37,638,392 | 115,232,159 | -1.92% |
| 2025-03-04 | 3.15 | 3.31 | 3.11 | 3.13 | 3.13 | qfq | 49,810,631 | 158,364,185 | 0.32% |
| 2025-03-03 | 3.22 | 3.25 | 3.11 | 3.12 | 3.12 | qfq | 82,819,251 | 262,431,106 | -4.29% |
| 2025-02-28 | 3.04 | 3.26 | 3.04 | 3.26 | 3.26 | qfq | 93,175,019 | 298,096,040 | 10.14% |
| 2025-02-27 | 2.97 | 3.02 | 2.92 | 2.96 | 2.96 | qfq | 12,312,500 | 36,486,035 | -0.34% |
| 2025-02-26 | 2.93 | 2.99 | 2.91 | 2.97 | 2.97 | qfq | 13,000,413 | 38,483,735 | 2.06% |
| 2025-02-25 | 2.93 | 3.01 | 2.91 | 2.91 | 2.91 | qfq | 14,049,859 | 41,504,408 | -1.69% |
| 2025-02-24 | 2.90 | 3.02 | 2.90 | 2.96 | 2.96 | qfq | 17,231,834 | 51,276,597 | 2.07% |
| 2025-02-21 | 2.97 | 2.97 | 2.89 | 2.90 | 2.90 | qfq | 11,332,860 | 33,027,622 | -1.69% |
| 2025-02-20 | 2.93 | 2.97 | 2.90 | 2.95 | 2.95 | qfq | 10,592,238 | 31,106,281 | 0.00% |
| 2025-02-19 | 2.96 | 2.97 | 2.91 | 2.95 | 2.95 | qfq | 10,731,300 | 31,498,206 | 0.34% |
| 2025-02-18 | 3.07 | 3.07 | 2.93 | 2.94 | 2.94 | qfq | 13,741,500 | 41,114,538 | -4.23% |
| 2025-02-17 | 3.00 | 3.11 | 2.98 | 3.07 | 3.07 | qfq | 14,373,947 | 43,903,162 | 2.33% |
| 2025-02-14 | 3.05 | 3.06 | 2.98 | 3.00 | 3.00 | qfq | 14,303,829 | 42,958,462 | -1.64% |
| 2025-02-13 | 3.00 | 3.09 | 2.98 | 3.05 | 3.05 | qfq | 19,451,149 | 59,368,826 | 1.67% |
| 2025-02-12 | 2.95 | 3.01 | 2.92 | 3.00 | 3.00 | qfq | 15,598,167 | 46,180,391 | 1.69% |
| 2025-02-11 | 3.05 | 3.08 | 2.93 | 2.95 | 2.95 | qfq | 16,278,468 | 48,253,517 | -2.64% |
| 2025-02-10 | 2.88 | 3.05 | 2.87 | 3.03 | 3.03 | qfq | 26,093,491 | 77,242,137 | 5.94% |
| 2025-02-07 | 2.82 | 2.92 | 2.80 | 2.86 | 2.86 | qfq | 18,660,434 | 53,605,603 | 1.42% |
| 2025-02-06 | 2.82 | 2.82 | 2.72 | 2.82 | 2.82 | qfq | 20,009,822 | 55,539,423 | 0.36% |
| 2025-02-05 | 2.91 | 2.92 | 2.80 | 2.81 | 2.81 | qfq | 24,825,700 | 70,474,568 | -3.10% |
| 2025-01-27 | 2.92 | 2.98 | 2.87 | 2.90 | 2.90 | qfq | 25,952,860 | 75,746,232 | -3.97% |
| 2025-01-24 | 3.09 | 3.09 | 2.99 | 3.02 | 3.02 | qfq | 13,763,920 | 41,616,466 | -1.31% |
| 2025-01-23 | 3.09 | 3.16 | 3.06 | 3.06 | 3.06 | qfq | 13,015,960 | 40,511,728 | 0.00% |
| 2025-01-22 | 3.13 | 3.15 | 3.05 | 3.06 | 3.06 | qfq | 15,858,300 | 48,884,086 | -2.86% |
| 2025-01-21 | 3.24 | 3.28 | 3.14 | 3.15 | 3.15 | qfq | 20,287,100 | 64,969,479 | -1.87% |
| 2025-01-20 | 3.18 | 3.24 | 3.10 | 3.21 | 3.21 | qfq | 17,170,880 | 54,689,371 | 0.63% |
| 2025-01-17 | 3.13 | 3.23 | 3.11 | 3.19 | 3.19 | qfq | 14,330,600 | 45,639,408 | 0.31% |
| 2025-01-16 | 3.16 | 3.21 | 3.13 | 3.18 | 3.18 | qfq | 13,531,808 | 42,958,517 | 0.95% |
| 2025-01-15 | 3.16 | 3.18 | 3.08 | 3.15 | 3.15 | qfq | 15,190,808 | 47,518,134 | -0.63% |
| 2025-01-14 | 3.03 | 3.18 | 3.03 | 3.17 | 3.17 | qfq | 20,203,996 | 63,050,115 | 3.59% |
| 2025-01-13 | 2.95 | 3.15 | 2.86 | 3.06 | 3.06 | qfq | 29,352,957 | 88,488,551 | 0.66% |
| 2025-01-10 | 2.99 | 3.15 | 2.93 | 3.04 | 3.04 | qfq | 26,525,108 | 79,902,498 | 2.01% |
| 2025-01-09 | 2.93 | 3.00 | 2.93 | 2.98 | 2.98 | qfq | 10,716,600 | 31,888,385 | 0.68% |
| 2025-01-08 | 2.94 | 2.99 | 2.86 | 2.96 | 2.96 | qfq | 12,221,400 | 35,793,149 | 0.00% |
| 2025-01-07 | 2.91 | 2.96 | 2.87 | 2.96 | 2.96 | qfq | 11,061,061 | 32,362,854 | 1.72% |
| 2025-01-06 | 2.97 | 2.98 | 2.82 | 2.91 | 2.91 | qfq | 18,301,265 | 52,892,641 | -2.02% |
| 2025-01-03 | 3.14 | 3.16 | 2.95 | 2.97 | 2.97 | qfq | 20,125,903 | 60,753,825 | -4.50% |
| 2025-01-02 | 3.13 | 3.24 | 3.07 | 3.11 | 3.11 | qfq | 20,709,605 | 65,616,650 | -0.64% |
| 2024-12-31 | 3.14 | 3.22 | 3.12 | 3.13 | 3.13 | qfq | 16,808,978 | 53,187,647 | -0.63% |
| 2024-12-30 | 3.19 | 3.21 | 3.08 | 3.15 | 3.15 | qfq | 19,284,001 | 60,298,163 | -2.17% |
| 2024-12-27 | 3.08 | 3.27 | 3.08 | 3.22 | 3.22 | qfq | 23,279,400 | 74,788,127 | 4.55% |
| 2024-12-26 | 3.02 | 3.11 | 3.02 | 3.08 | 3.08 | qfq | 15,117,963 | 46,555,462 | 0.65% |
| 2024-12-25 | 3.09 | 3.13 | 2.99 | 3.06 | 3.06 | qfq | 20,423,800 | 62,064,295 | -1.92% |
| 2024-12-24 | 3.17 | 3.19 | 3.06 | 3.12 | 3.12 | qfq | 23,025,984 | 71,921,023 | -0.64% |
| 2024-12-23 | 3.42 | 3.44 | 3.13 | 3.14 | 3.14 | qfq | 36,272,438 | 116,728,983 | -7.92% |
| 2024-12-20 | 3.38 | 3.54 | 3.38 | 3.41 | 3.41 | qfq | 60,582,359 | 208,428,337 | -5.28% |
| 2024-12-19 | 3.60 | 3.89 | 3.51 | 3.60 | 3.60 | qfq | 83,948,519 | 312,868,857 | 1.69% |
| 2024-12-18 | 3.62 | 3.65 | 3.49 | 3.54 | 3.54 | qfq | 20,036,860 | 71,114,602 | -0.56% |
| 2024-12-17 | 3.79 | 3.79 | 3.53 | 3.56 | 3.56 | qfq | 39,427,353 | 142,490,696 | -5.82% |
| 2024-12-16 | 3.80 | 3.83 | 3.71 | 3.78 | 3.78 | qfq | 39,114,820 | 147,873,030 | -0.53% |
| 2024-12-13 | 3.90 | 3.95 | 3.74 | 3.80 | 3.80 | qfq | 66,479,328 | 253,775,048 | -5.47% |
| 2024-12-12 | 3.63 | 4.02 | 3.59 | 4.02 | 4.02 | qfq | 57,823,299 | 222,879,738 | 10.14% |
| 2024-12-11 | 3.47 | 3.67 | 3.43 | 3.65 | 3.65 | qfq | 34,722,456 | 124,445,901 | 4.58% |
| 2024-12-10 | 3.70 | 3.71 | 3.47 | 3.49 | 3.49 | qfq | 32,847,201 | 117,135,906 | -1.13% |
| 2024-12-09 | 3.63 | 3.74 | 3.50 | 3.53 | 3.53 | qfq | 26,150,078 | 93,641,890 | -1.94% |
| 2024-12-06 | 3.53 | 3.64 | 3.51 | 3.60 | 3.60 | qfq | 16,133,556 | 57,964,296 | 1.69% |
| 2024-12-05 | 3.45 | 3.54 | 3.44 | 3.54 | 3.54 | qfq | 11,557,040 | 40,359,941 | 2.02% |
| 2024-12-04 | 3.55 | 3.55 | 3.44 | 3.47 | 3.47 | qfq | 15,821,097 | 55,432,407 | -2.53% |
| 2024-12-03 | 3.50 | 3.57 | 3.46 | 3.56 | 3.56 | qfq | 18,981,509 | 67,092,979 | 1.71% |
| 2024-12-02 | 3.35 | 3.52 | 3.34 | 3.50 | 3.50 | qfq | 20,894,572 | 72,325,857 | 4.48% |
| 2024-11-29 | 3.37 | 3.38 | 3.29 | 3.35 | 3.35 | qfq | 16,068,754 | 53,678,853 | -0.30% |
| 2024-11-28 | 3.28 | 3.39 | 3.25 | 3.36 | 3.36 | qfq | 18,726,864 | 62,716,086 | 3.07% |
| 2024-11-27 | 3.24 | 3.28 | 3.11 | 3.26 | 3.26 | qfq | 12,262,221 | 39,273,761 | 0.31% |
| 2024-11-26 | 3.23 | 3.30 | 3.21 | 3.25 | 3.25 | qfq | 10,691,461 | 34,762,319 | 0.62% |
| 2024-11-25 | 3.21 | 3.24 | 3.13 | 3.23 | 3.23 | qfq | 14,161,743 | 45,258,750 | 0.94% |
| 2024-11-22 | 3.28 | 3.37 | 3.19 | 3.20 | 3.20 | qfq | 17,040,540 | 56,406,656 | -2.74% |
| 2024-11-21 | 3.23 | 3.32 | 3.21 | 3.29 | 3.29 | qfq | 17,127,541 | 56,133,287 | 1.54% |
| 2024-11-20 | 3.16 | 3.27 | 3.13 | 3.24 | 3.24 | qfq | 14,815,369 | 47,563,529 | 1.89% |
| 2024-11-19 | 3.22 | 3.26 | 3.10 | 3.18 | 3.18 | qfq | 19,492,836 | 61,224,622 | -0.63% |
| 2024-11-18 | 3.16 | 3.31 | 3.16 | 3.20 | 3.20 | qfq | 23,853,448 | 77,395,168 | 2.24% |
| 2024-11-15 | 3.10 | 3.23 | 3.10 | 3.13 | 3.13 | qfq | 21,648,666 | 68,706,398 | -3.99% |
| 2024-11-14 | 3.48 | 3.51 | 3.25 | 3.26 | 3.26 | qfq | 24,685,364 | 82,354,431 | -2.98% |
| 2024-11-13 | 3.39 | 3.43 | 3.28 | 3.36 | 3.36 | qfq | 22,728,390 | 76,053,804 | -1.75% |
| 2024-11-12 | 3.38 | 3.46 | 3.36 | 3.42 | 3.42 | qfq | 27,172,414 | 92,975,575 | 0.59% |
| 2024-11-11 | 3.42 | 3.45 | 3.31 | 3.40 | 3.40 | qfq | 24,496,504 | 82,233,225 | 0.00% |
| 2024-11-08 | 3.58 | 3.60 | 3.38 | 3.40 | 3.40 | qfq | 34,489,141 | 119,013,128 | -5.03% |
| 2024-11-07 | 3.38 | 3.62 | 3.37 | 3.58 | 3.58 | qfq | 29,949,521 | 105,592,826 | 4.37% |
| 2024-11-06 | 3.40 | 3.47 | 3.26 | 3.43 | 3.43 | qfq | 30,138,127 | 101,407,694 | 0.88% |
| 2024-11-05 | 3.28 | 3.42 | 3.28 | 3.40 | 3.40 | qfq | 28,956,590 | 97,695,502 | 3.98% |
| 2024-11-04 | 3.33 | 3.34 | 3.20 | 3.27 | 3.27 | qfq | 25,449,057 | 82,560,162 | -1.51% |
| 2024-11-01 | 3.38 | 3.46 | 3.27 | 3.32 | 3.32 | qfq | 36,850,902 | 123,380,739 | -0.90% |
| 2024-10-31 | 3.19 | 3.42 | 3.18 | 3.35 | 3.35 | qfq | 44,143,322 | 147,082,805 | 4.69% |
| 2024-10-30 | 3.12 | 3.24 | 3.12 | 3.20 | 3.20 | qfq | 33,050,938 | 105,378,291 | 2.89% |
| 2024-10-29 | 3.28 | 3.29 | 3.11 | 3.11 | 3.11 | qfq | 34,548,480 | 109,704,884 | -4.01% |
| 2024-10-28 | 3.15 | 3.26 | 3.11 | 3.24 | 3.24 | qfq | 50,703,378 | 162,968,321 | 1.57% |
| 2024-10-25 | 3.18 | 3.21 | 3.08 | 3.19 | 3.19 | qfq | 73,945,465 | 233,454,048 | 2.24% |
| 2024-10-24 | 3.01 | 3.12 | 2.98 | 3.12 | 3.12 | qfq | 24,393,655 | 75,303,194 | 9.86% |
| 2024-10-23 | 2.80 | 2.88 | 2.80 | 2.84 | 2.84 | qfq | 15,399,327 | 43,705,258 | 0.35% |
| 2024-10-22 | 2.79 | 2.84 | 2.78 | 2.83 | 2.83 | qfq | 15,989,890 | 44,991,695 | 2.17% |
| 2024-10-21 | 2.85 | 2.85 | 2.74 | 2.77 | 2.77 | qfq | 19,989,352 | 55,662,574 | -2.46% |
| 2024-10-18 | 2.81 | 2.88 | 2.74 | 2.84 | 2.84 | qfq | 26,737,879 | 74,786,741 | 0.00% |
| 2024-10-17 | 3.06 | 3.06 | 2.83 | 2.84 | 2.84 | qfq | 38,614,715 | 112,793,143 | -7.19% |
| 2024-10-16 | 2.90 | 3.06 | 2.90 | 3.06 | 3.06 | qfq | 34,140,074 | 102,897,958 | 5.15% |
| 2024-10-15 | 2.96 | 3.01 | 2.90 | 2.91 | 2.91 | qfq | 19,767,295 | 58,300,864 | -2.35% |
| 2024-10-14 | 2.89 | 3.00 | 2.84 | 2.98 | 2.98 | qfq | 27,736,162 | 81,070,769 | 6.05% |
| 2024-10-11 | 2.83 | 2.91 | 2.78 | 2.81 | 2.81 | qfq | 21,832,805 | 62,237,934 | -1.06% |
| 2024-10-10 | 2.86 | 2.93 | 2.75 | 2.84 | 2.84 | qfq | 31,057,658 | 88,335,103 | -0.70% |
| 2024-10-09 | 3.14 | 3.15 | 2.86 | 2.86 | 2.86 | qfq | 39,164,353 | 114,887,621 | -10.06% |
| 2024-10-08 | 3.43 | 3.45 | 3.03 | 3.18 | 3.18 | qfq | 79,054,029 | 258,367,506 | 1.27% |
| 2024-09-30 | 3.18 | 3.19 | 2.89 | 3.14 | 3.14 | qfq | 69,205,410 | 211,429,990 | 7.90% |
| 2024-09-27 | 2.93 | 2.97 | 2.85 | 2.91 | 2.91 | qfq | 39,673,129 | 114,952,288 | 2.11% |
| 2024-09-26 | 2.69 | 2.89 | 2.66 | 2.85 | 2.85 | qfq | 60,370,373 | 167,805,436 | 6.74% |
| 2024-09-25 | 2.65 | 2.79 | 2.64 | 2.67 | 2.67 | qfq | 49,578,072 | 134,643,775 | 1.14% |
| 2024-09-24 | 2.70 | 2.80 | 2.57 | 2.64 | 2.64 | qfq | 47,006,901 | 124,512,156 | 0.76% |
| 2024-09-23 | 2.60 | 2.63 | 2.53 | 2.62 | 2.62 | qfq | 41,505,400 | 107,789,456 | -1.50% |
| 2024-09-20 | 2.60 | 2.70 | 2.52 | 2.66 | 2.66 | qfq | 73,283,972 | 192,539,318 | 1.53% |
| 2024-09-19 | 2.38 | 2.62 | 2.36 | 2.62 | 2.62 | qfq | 37,306,200 | 94,213,831 | 10.08% |
| 2024-09-18 | 2.33 | 2.42 | 2.29 | 2.38 | 2.38 | qfq | 23,938,400 | 56,388,399 | 0.85% |
| 2024-09-13 | 2.33 | 2.41 | 2.32 | 2.36 | 2.36 | qfq | 23,371,101 | 55,271,136 | 2.16% |
| 2024-09-12 | 2.31 | 2.35 | 2.30 | 2.31 | 2.31 | qfq | 12,758,801 | 29,632,153 | -0.43% |
| 2024-09-11 | 2.30 | 2.34 | 2.28 | 2.32 | 2.32 | qfq | 17,174,701 | 39,783,064 | -0.43% |
| 2024-09-10 | 2.40 | 2.41 | 2.28 | 2.33 | 2.33 | qfq | 22,257,700 | 51,635,516 | -2.10% |
| 2024-09-09 | 2.36 | 2.40 | 2.32 | 2.38 | 2.38 | qfq | 18,969,900 | 44,900,727 | 0.42% |
| 2024-09-06 | 2.39 | 2.48 | 2.35 | 2.37 | 2.37 | qfq | 27,776,800 | 66,511,144 | -0.84% |
| 2024-09-05 | 2.41 | 2.47 | 2.37 | 2.39 | 2.39 | qfq | 35,904,180 | 86,713,120 | 2.58% |
| 2024-09-04 | 2.35 | 2.47 | 2.32 | 2.33 | 2.33 | qfq | 38,557,562 | 91,927,327 | -1.69% |
| 2024-09-03 | 2.35 | 2.43 | 2.30 | 2.37 | 2.37 | qfq | 54,407,593 | 128,257,103 | -0.42% |
| 2024-09-02 | 2.37 | 2.59 | 2.33 | 2.38 | 2.38 | qfq | 78,168,516 | 191,968,976 | 1.28% |
| 2024-08-30 | 2.23 | 2.35 | 2.18 | 2.35 | 2.35 | qfq | 39,473,885 | 91,687,375 | 9.81% |
| 2024-08-29 | 2.11 | 2.16 | 2.09 | 2.14 | 2.14 | qfq | 7,954,487 | 16,873,951 | 0.47% |
| 2024-08-28 | 2.10 | 2.16 | 2.07 | 2.13 | 2.13 | qfq | 7,301,000 | 15,511,314 | 0.47% |
| 2024-08-27 | 2.17 | 2.20 | 2.09 | 2.12 | 2.12 | qfq | 11,239,700 | 23,966,570 | -3.20% |
| 2024-08-26 | 2.12 | 2.20 | 2.10 | 2.19 | 2.19 | qfq | 11,334,414 | 24,644,690 | 2.82% |
| 2024-08-23 | 2.15 | 2.17 | 2.09 | 2.13 | 2.13 | qfq | 7,366,800 | 15,632,795 | -0.93% |
| 2024-08-22 | 2.19 | 2.24 | 2.14 | 2.15 | 2.15 | qfq | 7,934,301 | 17,300,899 | -1.83% |
| 2024-08-21 | 2.17 | 2.21 | 2.14 | 2.19 | 2.19 | qfq | 6,941,200 | 15,142,984 | 0.92% |
| 2024-08-20 | 2.22 | 2.23 | 2.16 | 2.17 | 2.17 | qfq | 9,276,420 | 20,335,304 | -2.25% |
| 2024-08-19 | 2.23 | 2.26 | 2.20 | 2.22 | 2.22 | qfq | 10,236,100 | 22,774,216 | -1.33% |
| 2024-08-16 | 2.32 | 2.33 | 2.25 | 2.25 | 2.25 | qfq | 10,436,700 | 23,766,069 | -2.60% |
| 2024-08-15 | 2.24 | 2.33 | 2.22 | 2.31 | 2.31 | qfq | 13,227,687 | 30,179,286 | 2.21% |
| 2024-08-14 | 2.27 | 2.31 | 2.26 | 2.26 | 2.26 | qfq | 8,645,600 | 19,779,681 | -0.44% |
| 2024-08-13 | 2.28 | 2.29 | 2.22 | 2.27 | 2.27 | qfq | 10,826,856 | 24,418,286 | 0.00% |
| 2024-08-12 | 2.36 | 2.37 | 2.26 | 2.27 | 2.27 | qfq | 17,164,300 | 39,347,754 | -4.62% |
| 2024-08-09 | 2.34 | 2.45 | 2.32 | 2.38 | 2.38 | qfq | 24,290,600 | 58,409,888 | 1.71% |
| 2024-08-08 | 2.31 | 2.41 | 2.30 | 2.34 | 2.34 | qfq | 17,192,700 | 40,444,822 | 1.74% |
| 2024-08-07 | 2.33 | 2.34 | 2.27 | 2.30 | 2.30 | qfq | 10,551,710 | 24,276,843 | -2.13% |
| 2024-08-06 | 2.28 | 2.35 | 2.26 | 2.35 | 2.35 | qfq | 14,859,900 | 34,234,409 | 3.98% |
| 2024-08-05 | 2.25 | 2.35 | 2.25 | 2.26 | 2.26 | qfq | 15,176,299 | 35,036,597 | -1.74% |
| 2024-08-02 | 2.28 | 2.35 | 2.27 | 2.30 | 2.30 | qfq | 12,140,500 | 28,067,045 | 0.00% |
| 2024-08-01 | 2.34 | 2.36 | 2.29 | 2.30 | 2.30 | qfq | 13,720,000 | 31,708,401 | -1.71% |
| 2024-07-31 | 2.28 | 2.36 | 2.25 | 2.34 | 2.34 | qfq | 17,795,380 | 41,017,043 | 3.54% |
| 2024-07-30 | 2.20 | 2.28 | 2.20 | 2.26 | 2.26 | qfq | 17,664,900 | 39,798,228 | 1.80% |
| 2024-07-29 | 2.18 | 2.25 | 2.15 | 2.22 | 2.22 | qfq | 12,638,862 | 27,714,075 | 0.45% |
| 2024-07-26 | 2.18 | 2.33 | 2.17 | 2.21 | 2.21 | qfq | 20,110,200 | 44,929,428 | 2.79% |
| 2024-07-25 | 2.09 | 2.19 | 2.08 | 2.15 | 2.15 | qfq | 12,868,553 | 27,698,780 | 1.90% |
| 2024-07-24 | 2.18 | 2.19 | 2.11 | 2.11 | 2.11 | qfq | 12,690,298 | 27,158,166 | -3.21% |
| 2024-07-23 | 2.16 | 2.25 | 2.16 | 2.18 | 2.18 | qfq | 16,678,161 | 36,941,188 | 0.46% |
| 2024-07-22 | 2.16 | 2.20 | 2.13 | 2.17 | 2.17 | qfq | 10,717,302 | 23,212,804 | 0.00% |
| 2024-07-19 | 2.20 | 2.21 | 2.12 | 2.17 | 2.17 | qfq | 15,595,100 | 33,662,556 | -2.69% |
| 2024-07-18 | 2.20 | 2.25 | 2.14 | 2.23 | 2.23 | qfq | 18,617,624 | 40,876,072 | 0.45% |
| 2024-07-17 | 2.24 | 2.30 | 2.21 | 2.22 | 2.22 | qfq | 16,880,220 | 38,120,991 | 0.45% |
| 2024-07-16 | 2.17 | 2.23 | 2.13 | 2.21 | 2.21 | qfq | 18,508,002 | 40,629,444 | 2.31% |
| 2024-07-15 | 2.26 | 2.28 | 2.15 | 2.16 | 2.16 | qfq | 23,182,300 | 50,642,606 | -4.00% |
| 2024-07-12 | 2.17 | 2.38 | 2.15 | 2.25 | 2.25 | qfq | 34,927,801 | 80,766,015 | 4.17% |
| 2024-07-11 | 2.10 | 2.18 | 2.09 | 2.16 | 2.16 | qfq | 16,707,960 | 35,778,890 | 4.35% |
| 2024-07-10 | 2.08 | 2.10 | 2.00 | 2.07 | 2.07 | qfq | 15,732,000 | 32,428,730 | -1.43% |
| 2024-07-09 | 2.10 | 2.12 | 2.02 | 2.10 | 2.10 | qfq | 19,044,240 | 39,305,421 | 0.00% |
| 2024-07-08 | 2.21 | 2.22 | 2.09 | 2.10 | 2.10 | qfq | 19,213,836 | 40,787,011 | -5.41% |
| 2024-07-05 | 2.22 | 2.27 | 2.18 | 2.22 | 2.22 | qfq | 12,101,500 | 26,937,069 | 0.00% |
| 2024-07-04 | 2.37 | 2.37 | 2.22 | 2.22 | 2.22 | qfq | 16,170,000 | 36,696,696 | -6.33% |
| 2024-07-03 | 2.35 | 2.41 | 2.32 | 2.37 | 2.37 | qfq | 14,168,000 | 33,771,176 | 0.85% |
| 2024-07-02 | 2.32 | 2.41 | 2.29 | 2.35 | 2.35 | qfq | 21,250,261 | 50,352,877 | 0.86% |
| 2024-07-01 | 2.22 | 2.34 | 2.22 | 2.33 | 2.33 | qfq | 21,082,051 | 48,575,195 | 4.95% |
| 2024-06-28 | 2.23 | 2.29 | 2.22 | 2.22 | 2.22 | qfq | 12,389,959 | 27,923,779 | -1.77% |
| 2024-06-27 | 2.27 | 2.32 | 2.25 | 2.26 | 2.26 | qfq | 14,647,480 | 33,477,354 | -0.88% |
| 2024-06-26 | 2.20 | 2.29 | 2.18 | 2.28 | 2.28 | qfq | 13,206,900 | 29,578,962 | 2.24% |
| 2024-06-25 | 2.16 | 2.26 | 2.14 | 2.23 | 2.23 | qfq | 17,080,263 | 37,658,283 | 3.24% |
| 2024-06-24 | 2.20 | 2.23 | 2.15 | 2.16 | 2.16 | qfq | 17,748,815 | 38,655,888 | -4.42% |
| 2024-06-21 | 2.27 | 2.31 | 2.24 | 2.26 | 2.26 | qfq | 12,163,000 | 27,647,889 | 0.44% |
| 2024-06-20 | 2.34 | 2.34 | 2.24 | 2.25 | 2.25 | qfq | 17,021,721 | 38,724,688 | -4.26% |
| 2024-06-19 | 2.34 | 2.37 | 2.32 | 2.35 | 2.35 | qfq | 13,190,360 | 30,982,760 | 0.43% |
| 2024-06-18 | 2.34 | 2.36 | 2.31 | 2.34 | 2.34 | qfq | 13,166,800 | 30,743,212 | 0.43% |
| 2024-06-17 | 2.39 | 2.39 | 2.30 | 2.33 | 2.33 | qfq | 17,950,902 | 41,868,091 | -3.32% |
| 2024-06-14 | 2.35 | 2.46 | 2.32 | 2.41 | 2.41 | qfq | 21,190,600 | 50,902,443 | 1.69% |
| 2024-06-13 | 2.45 | 2.51 | 2.35 | 2.37 | 2.37 | qfq | 21,491,720 | 51,607,648 | -1.66% |
| 2024-06-12 | 2.36 | 2.43 | 2.32 | 2.41 | 2.41 | qfq | 16,589,739 | 39,711,857 | 1.69% |
| 2024-06-11 | 2.40 | 2.42 | 2.32 | 2.37 | 2.37 | qfq | 21,540,352 | 50,929,852 | -2.07% |
| 2024-06-07 | 2.32 | 2.44 | 2.32 | 2.42 | 2.42 | qfq | 27,725,514 | 66,309,293 | 4.31% |
| 2024-06-06 | 2.44 | 2.48 | 2.28 | 2.32 | 2.32 | qfq | 29,087,838 | 68,171,783 | -4.53% |
| 2024-06-05 | 2.57 | 2.57 | 2.41 | 2.43 | 2.43 | qfq | 30,360,238 | 75,218,964 | -6.18% |
| 2024-06-04 | 2.57 | 2.64 | 2.50 | 2.59 | 2.59 | qfq | 26,300,938 | 67,885,286 | 0.39% |
| 2024-06-03 | 2.64 | 2.65 | 2.53 | 2.58 | 2.58 | qfq | 27,717,320 | 71,343,690 | -3.01% |
| 2024-05-31 | 2.70 | 2.72 | 2.62 | 2.66 | 2.66 | qfq | 23,397,400 | 62,119,558 | -1.48% |
| 2024-05-30 | 2.78 | 2.78 | 2.67 | 2.70 | 2.70 | qfq | 29,288,891 | 79,359,057 | -4.26% |
| 2024-05-29 | 2.85 | 2.95 | 2.79 | 2.82 | 2.82 | qfq | 36,954,727 | 105,521,127 | -2.08% |
| 2024-05-28 | 2.99 | 3.06 | 2.86 | 2.88 | 2.88 | qfq | 38,262,700 | 111,546,383 | -4.64% |
| 2024-05-27 | 3.02 | 3.06 | 2.86 | 3.02 | 3.02 | qfq | 39,039,579 | 115,369,308 | -1.31% |
| 2024-05-24 | 3.28 | 3.28 | 3.00 | 3.06 | 3.06 | qfq | 58,077,197 | 181,503,052 | -8.11% |
| 2024-05-23 | 3.20 | 3.35 | 3.10 | 3.33 | 3.33 | qfq | 95,785,315 | 307,296,417 | 0.30% |
| 2024-05-22 | 3.14 | 3.47 | 3.08 | 3.32 | 3.32 | qfq | 114,916,912 | 381,175,557 | 5.40% |
| 2024-05-21 | 3.04 | 3.25 | 3.04 | 3.15 | 3.15 | qfq | 78,070,495 | 245,823,576 | -1.56% |
| 2024-05-20 | 3.40 | 3.65 | 3.20 | 3.20 | 3.20 | qfq | 127,719,090 | 437,855,788 | -9.86% |
| 2024-05-17 | 3.48 | 3.55 | 3.21 | 3.55 | 3.55 | qfq | 137,899,369 | 478,237,033 | 9.91% |
| 2024-05-16 | 3.11 | 3.23 | 2.95 | 3.23 | 3.23 | qfq | 91,524,190 | 287,920,547 | 9.86% |
| 2024-05-15 | 2.66 | 2.94 | 2.66 | 2.94 | 2.94 | qfq | 35,277,059 | 100,796,981 | 10.11% |
| 2024-05-14 | 2.69 | 2.79 | 2.61 | 2.67 | 2.67 | qfq | 57,641,408 | 155,501,466 | -1.11% |
| 2024-05-13 | 2.83 | 3.06 | 2.69 | 2.70 | 2.70 | qfq | 91,493,459 | 262,014,340 | -4.59% |
| 2024-05-10 | 2.77 | 2.83 | 2.72 | 2.83 | 2.83 | qfq | 57,780,343 | 162,823,008 | 10.12% |
| 2024-05-09 | 2.50 | 2.62 | 2.49 | 2.57 | 2.57 | qfq | 15,581,900 | 40,089,935 | 2.80% |
| 2024-05-08 | 2.57 | 2.59 | 2.49 | 2.50 | 2.50 | qfq | 14,291,800 | 36,180,707 | -3.85% |
| 2024-05-07 | 2.62 | 2.66 | 2.51 | 2.60 | 2.60 | qfq | 20,501,140 | 52,776,419 | -0.38% |
| 2024-05-06 | 2.58 | 2.74 | 2.57 | 2.61 | 2.61 | qfq | 28,171,300 | 74,313,357 | 3.57% |
| 2024-04-30 | 2.59 | 2.62 | 2.47 | 2.52 | 2.52 | qfq | 27,719,040 | 70,177,467 | -4.18% |
| 2024-04-29 | 2.39 | 2.63 | 2.38 | 2.63 | 2.63 | qfq | 31,388,809 | 80,550,223 | 10.04% |
| 2024-04-26 | 2.32 | 2.41 | 2.28 | 2.39 | 2.39 | qfq | 12,400,429 | 29,135,602 | 2.14% |
| 2024-04-25 | 2.29 | 2.36 | 2.25 | 2.34 | 2.34 | qfq | 11,587,000 | 26,968,803 | 2.18% |
| 2024-04-24 | 2.27 | 2.31 | 2.24 | 2.29 | 2.29 | qfq | 8,467,106 | 19,324,090 | 1.78% |
| 2024-04-23 | 2.22 | 2.28 | 2.22 | 2.25 | 2.25 | qfq | 7,740,396 | 17,462,124 | 1.35% |
| 2024-04-22 | 2.28 | 2.30 | 2.19 | 2.22 | 2.22 | qfq | 9,638,134 | 21,461,407 | -0.89% |
| 2024-04-19 | 2.30 | 2.32 | 2.23 | 2.24 | 2.24 | qfq | 9,397,745 | 21,246,615 | -1.75% |
| 2024-04-18 | 2.35 | 2.36 | 2.26 | 2.28 | 2.28 | qfq | 12,081,036 | 27,805,665 | -3.80% |
| 2024-04-17 | 2.20 | 2.37 | 2.20 | 2.37 | 2.37 | qfq | 15,982,180 | 36,884,154 | 9.22% |
| 2024-04-16 | 2.35 | 2.36 | 2.16 | 2.17 | 2.17 | qfq | 18,853,000 | 41,875,543 | -9.58% |
| 2024-04-15 | 2.52 | 2.57 | 2.34 | 2.40 | 2.40 | qfq | 20,572,364 | 49,708,823 | -7.69% |
| 2024-04-12 | 2.66 | 2.70 | 2.60 | 2.60 | 2.60 | qfq | 8,112,900 | 21,319,025 | -2.99% |
| 2024-04-11 | 2.64 | 2.72 | 2.62 | 2.68 | 2.68 | qfq | 7,149,700 | 19,165,706 | 0.75% |
| 2024-04-10 | 2.78 | 2.78 | 2.62 | 2.66 | 2.66 | qfq | 11,212,440 | 30,217,383 | -4.66% |
| 2024-04-09 | 2.69 | 2.80 | 2.69 | 2.79 | 2.79 | qfq | 11,227,721 | 30,919,729 | 3.33% |
| 2024-04-08 | 2.85 | 2.85 | 2.69 | 2.70 | 2.70 | qfq | 13,855,700 | 37,937,374 | -4.93% |
| 2024-04-03 | 2.84 | 2.86 | 2.81 | 2.84 | 2.84 | qfq | 8,704,800 | 24,651,016 | -0.35% |
| 2024-04-02 | 2.83 | 2.88 | 2.80 | 2.85 | 2.85 | qfq | 12,331,056 | 35,116,616 | 1.06% |
| 2024-04-01 | 2.77 | 2.82 | 2.76 | 2.82 | 2.82 | qfq | 9,938,060 | 27,860,420 | 1.81% |
| 2024-03-29 | 2.79 | 2.81 | 2.74 | 2.77 | 2.77 | qfq | 9,654,600 | 26,726,706 | -1.42% |
| 2024-03-28 | 2.74 | 2.84 | 2.74 | 2.81 | 2.81 | qfq | 14,129,284 | 39,549,283 | 1.81% |
| 2024-03-27 | 2.88 | 2.90 | 2.75 | 2.76 | 2.76 | qfq | 19,053,360 | 53,363,750 | -3.83% |
| 2024-03-26 | 2.79 | 2.88 | 2.76 | 2.87 | 2.87 | qfq | 15,681,142 | 44,393,397 | 2.87% |
| 2024-03-25 | 2.79 | 2.87 | 2.74 | 2.79 | 2.79 | qfq | 14,035,423 | 39,496,753 | -0.71% |
| 2024-03-22 | 2.88 | 2.88 | 2.76 | 2.81 | 2.81 | qfq | 17,955,682 | 50,401,372 | -2.09% |
| 2024-03-21 | 2.86 | 2.92 | 2.84 | 2.87 | 2.87 | qfq | 12,384,175 | 35,614,915 | 0.35% |
| 2024-03-20 | 2.77 | 2.88 | 2.77 | 2.86 | 2.86 | qfq | 15,371,748 | 43,619,422 | 2.51% |
| 2024-03-19 | 2.79 | 2.84 | 2.78 | 2.79 | 2.79 | qfq | 16,426,037 | 46,083,788 | 0.00% |
| 2024-03-18 | 2.78 | 2.80 | 2.75 | 2.79 | 2.79 | qfq | 15,212,200 | 42,143,196 | 0.36% |
| 2024-03-15 | 2.75 | 2.79 | 2.73 | 2.78 | 2.78 | qfq | 15,027,380 | 41,478,961 | 0.36% |
| 2024-03-14 | 2.78 | 2.79 | 2.72 | 2.77 | 2.77 | qfq | 17,124,408 | 47,251,926 | 0.00% |
| 2024-03-13 | 2.82 | 2.87 | 2.75 | 2.77 | 2.77 | qfq | 25,113,121 | 70,243,751 | -1.42% |
| 2024-03-12 | 2.76 | 2.98 | 2.72 | 2.81 | 2.81 | qfq | 44,058,740 | 123,712,064 | -0.35% |
| 2024-03-11 | 2.78 | 2.96 | 2.75 | 2.82 | 2.82 | qfq | 35,967,817 | 103,107,948 | 4.83% |
| 2024-03-08 | 2.66 | 2.69 | 2.62 | 2.69 | 2.69 | qfq | 10,010,800 | 26,604,957 | 1.13% |
| 2024-03-07 | 2.65 | 2.72 | 2.64 | 2.66 | 2.66 | qfq | 11,680,700 | 31,225,511 | 0.76% |
| 2024-03-06 | 2.60 | 2.67 | 2.57 | 2.64 | 2.64 | qfq | 8,478,700 | 22,331,534 | 1.54% |
| 2024-03-05 | 2.63 | 2.70 | 2.59 | 2.60 | 2.60 | qfq | 12,063,200 | 31,750,785 | -1.52% |
| 2024-03-04 | 2.69 | 2.73 | 2.60 | 2.64 | 2.64 | qfq | 13,583,700 | 36,016,501 | -1.86% |
| 2024-03-01 | 2.71 | 2.73 | 2.64 | 2.69 | 2.69 | qfq | 14,410,800 | 38,625,752 | -0.74% |
| 2024-02-29 | 2.58 | 2.73 | 2.52 | 2.71 | 2.71 | qfq | 22,827,157 | 60,981,523 | 1.88% |
| 2024-02-28 | 2.97 | 2.99 | 2.66 | 2.66 | 2.66 | qfq | 35,358,149 | 101,230,856 | -10.14% |
| 2024-02-27 | 2.82 | 3.12 | 2.78 | 2.96 | 2.96 | qfq | 35,697,422 | 107,336,392 | 4.23% |
| 2024-02-26 | 2.75 | 2.93 | 2.70 | 2.84 | 2.84 | qfq | 21,559,700 | 60,525,885 | 3.27% |
| 2024-02-23 | 2.60 | 2.76 | 2.60 | 2.75 | 2.75 | qfq | 15,755,101 | 42,249,197 | 4.96% |
| 2024-02-22 | 2.57 | 2.63 | 2.48 | 2.62 | 2.62 | qfq | 12,792,000 | 32,892,751 | 1.16% |
| 2024-02-21 | 2.45 | 2.66 | 2.42 | 2.59 | 2.59 | qfq | 18,854,847 | 48,483,844 | 4.86% |
| 2024-02-20 | 2.39 | 2.50 | 2.38 | 2.47 | 2.47 | qfq | 22,357,995 | 54,642,680 | 2.07% |
| 2024-02-19 | 2.31 | 2.44 | 2.31 | 2.42 | 2.42 | qfq | 34,290,769 | 81,254,664 | 7.08% |
| 2024-02-08 | 2.14 | 2.33 | 2.05 | 2.26 | 2.26 | qfq | 38,906,311 | 85,069,550 | 4.63% |
| 2024-02-07 | 2.38 | 2.38 | 2.14 | 2.16 | 2.16 | qfq | 38,840,027 | 84,244,361 | -9.24% |
| 2024-02-06 | 2.47 | 2.49 | 2.38 | 2.38 | 2.38 | qfq | 25,010,400 | 60,067,088 | -9.85% |
| 2024-02-05 | 2.88 | 2.89 | 2.64 | 2.64 | 2.64 | qfq | 11,072,490 | 29,422,386 | -9.90% |
| 2024-02-02 | 3.03 | 3.19 | 2.84 | 2.93 | 2.93 | qfq | 15,223,160 | 45,987,505 | -3.93% |
| 2024-02-01 | 3.19 | 3.21 | 2.97 | 3.05 | 3.05 | qfq | 17,802,908 | 54,200,919 | -4.69% |
| 2024-01-31 | 3.34 | 3.45 | 3.18 | 3.20 | 3.20 | qfq | 15,675,861 | 51,435,792 | -6.98% |
| 2024-01-30 | 3.54 | 3.66 | 3.42 | 3.44 | 3.44 | qfq | 18,681,820 | 65,967,530 | -7.53% |
| 2024-01-29 | 3.85 | 3.87 | 3.70 | 3.72 | 3.72 | qfq | 10,396,900 | 39,413,276 | -3.38% |
| 2024-01-26 | 3.69 | 3.89 | 3.68 | 3.85 | 3.85 | qfq | 17,858,632 | 68,307,054 | 4.62% |
| 2024-01-25 | 3.49 | 3.69 | 3.46 | 3.68 | 3.68 | qfq | 13,313,800 | 48,017,494 | 5.44% |
| 2024-01-24 | 3.35 | 3.49 | 3.32 | 3.49 | 3.49 | qfq | 15,300,777 | 52,272,832 | 4.80% |
| 2024-01-23 | 3.31 | 3.34 | 3.20 | 3.33 | 3.33 | qfq | 8,992,074 | 29,470,566 | 0.30% |
| 2024-01-22 | 3.54 | 3.55 | 3.29 | 3.32 | 3.32 | qfq | 10,615,978 | 36,197,361 | -6.21% |
| 2024-01-19 | 3.55 | 3.61 | 3.51 | 3.54 | 3.54 | qfq | 6,407,115 | 22,831,259 | 0.00% |
| 2024-01-18 | 3.57 | 3.59 | 3.43 | 3.54 | 3.54 | qfq | 10,032,715 | 35,152,875 | -1.39% |
| 2024-01-17 | 3.68 | 3.68 | 3.58 | 3.59 | 3.59 | qfq | 4,711,307 | 17,131,119 | -2.71% |
| 2024-01-16 | 3.74 | 3.79 | 3.64 | 3.69 | 3.69 | qfq | 7,471,280 | 27,662,698 | -1.34% |
| 2024-01-15 | 3.67 | 3.76 | 3.66 | 3.74 | 3.74 | qfq | 7,780,500 | 28,965,001 | 1.08% |
| 2024-01-12 | 3.69 | 3.77 | 3.67 | 3.70 | 3.70 | qfq | 9,203,500 | 34,226,099 | 0.27% |
| 2024-01-11 | 3.76 | 3.76 | 3.66 | 3.69 | 3.69 | qfq | 12,674,800 | 46,802,827 | -1.60% |
| 2024-01-10 | 3.77 | 3.79 | 3.72 | 3.75 | 3.75 | qfq | 5,192,596 | 19,484,133 | -0.27% |
| 2024-01-09 | 3.79 | 3.80 | 3.74 | 3.76 | 3.76 | qfq | 5,539,700 | 20,896,662 | -0.27% |
| 2024-01-08 | 3.84 | 3.89 | 3.76 | 3.77 | 3.77 | qfq | 6,323,000 | 24,067,439 | -1.82% |
| 2024-01-05 | 3.84 | 3.92 | 3.82 | 3.84 | 3.84 | qfq | 7,429,600 | 28,771,934 | 0.26% |
| 2024-01-04 | 3.82 | 3.85 | 3.80 | 3.83 | 3.83 | qfq | 6,424,200 | 24,568,861 | 0.00% |
| 2024-01-03 | 3.78 | 3.88 | 3.78 | 3.83 | 3.83 | qfq | 5,979,200 | 22,924,317 | 0.79% |
| 2024-01-02 | 3.79 | 3.83 | 3.75 | 3.80 | 3.80 | qfq | 9,326,100 | 35,395,165 | 0.53% |
| 2023-12-29 | 3.78 | 3.80 | 3.75 | 3.78 | 3.78 | qfq | 9,318,700 | 35,141,044 | 0.00% |
| 2023-12-28 | 3.73 | 3.79 | 3.69 | 3.78 | 3.78 | qfq | 8,072,680 | 30,315,472 | 1.34% |
| 2023-12-27 | 3.72 | 3.75 | 3.66 | 3.73 | 3.73 | qfq | 6,821,196 | 25,312,645 | 1.08% |
| 2023-12-26 | 3.73 | 3.75 | 3.68 | 3.69 | 3.69 | qfq | 7,743,496 | 28,784,093 | -1.07% |
| 2023-12-25 | 3.87 | 3.87 | 3.71 | 3.73 | 3.73 | qfq | 9,524,400 | 35,705,493 | -3.12% |
| 2023-12-22 | 3.91 | 3.92 | 3.84 | 3.85 | 3.85 | qfq | 6,493,000 | 25,167,368 | -1.53% |
| 2023-12-21 | 3.90 | 3.96 | 3.85 | 3.91 | 3.91 | qfq | 8,920,600 | 34,842,443 | 0.51% |
| 2023-12-20 | 3.97 | 3.99 | 3.87 | 3.89 | 3.89 | qfq | 7,976,440 | 31,303,715 | -2.02% |
| 2023-12-19 | 4.06 | 4.08 | 3.91 | 3.97 | 3.97 | qfq | 10,997,696 | 43,952,961 | -2.46% |
| 2023-12-18 | 4.09 | 4.15 | 4.04 | 4.07 | 4.07 | qfq | 13,439,500 | 54,920,944 | -1.21% |
| 2023-12-15 | 4.09 | 4.16 | 4.08 | 4.12 | 4.12 | qfq | 12,945,996 | 53,468,965 | 1.23% |
| 2023-12-14 | 4.06 | 4.10 | 4.04 | 4.07 | 4.07 | qfq | 7,828,096 | 31,918,571 | 0.49% |
| 2023-12-13 | 4.05 | 4.13 | 4.02 | 4.05 | 4.05 | qfq | 11,638,707 | 47,475,343 | -0.25% |
| 2023-12-12 | 3.95 | 4.07 | 3.92 | 4.06 | 4.06 | qfq | 11,311,900 | 45,247,174 | 2.78% |
| 2023-12-11 | 4.02 | 4.03 | 3.91 | 3.95 | 3.95 | qfq | 20,955,043 | 82,802,245 | -1.74% |
| 2023-12-08 | 4.09 | 4.10 | 4.02 | 4.02 | 4.02 | qfq | 14,718,130 | 59,651,877 | -1.95% |
| 2023-12-07 | 4.04 | 4.13 | 4.03 | 4.10 | 4.10 | qfq | 10,129,990 | 41,476,239 | 1.74% |
| 2023-12-06 | 3.96 | 4.06 | 3.93 | 4.03 | 4.03 | qfq | 7,284,295 | 29,225,755 | 2.03% |
| 2023-12-05 | 4.00 | 4.01 | 3.95 | 3.95 | 3.95 | qfq | 6,629,480 | 26,417,858 | -1.74% |
| 2023-12-04 | 4.00 | 4.03 | 3.96 | 4.02 | 4.02 | qfq | 6,086,400 | 24,285,158 | 1.01% |
| 2023-12-01 | 3.96 | 4.02 | 3.95 | 3.98 | 3.98 | qfq | 6,470,800 | 25,804,457 | 0.51% |
| 2023-11-30 | 3.99 | 4.06 | 3.93 | 3.96 | 3.96 | qfq | 5,914,100 | 23,437,568 | -0.50% |
| 2023-11-29 | 4.04 | 4.04 | 3.95 | 3.98 | 3.98 | qfq | 8,068,496 | 32,189,040 | -1.73% |
| 2023-11-28 | 4.02 | 4.07 | 4.00 | 4.05 | 4.05 | qfq | 10,254,490 | 41,355,677 | 0.75% |
| 2023-11-27 | 4.10 | 4.10 | 3.97 | 4.02 | 4.02 | qfq | 13,991,900 | 56,116,986 | -1.95% |
| 2023-11-24 | 4.13 | 4.17 | 4.07 | 4.10 | 4.10 | qfq | 10,050,900 | 41,436,637 | -0.49% |
| 2023-11-23 | 4.05 | 4.15 | 3.97 | 4.12 | 4.12 | qfq | 11,317,978 | 46,247,044 | 1.98% |
| 2023-11-22 | 4.01 | 4.13 | 4.00 | 4.04 | 4.04 | qfq | 12,664,800 | 51,696,125 | 0.50% |
| 2023-11-21 | 3.95 | 4.07 | 3.95 | 4.02 | 4.02 | qfq | 12,450,520 | 50,200,805 | 2.03% |
| 2023-11-20 | 3.93 | 3.97 | 3.92 | 3.94 | 3.94 | qfq | 6,394,340 | 25,242,752 | 0.51% |
| 2023-11-17 | 3.91 | 3.95 | 3.88 | 3.92 | 3.92 | qfq | 6,644,900 | 25,981,144 | 0.00% |
| 2023-11-16 | 3.91 | 3.94 | 3.88 | 3.92 | 3.92 | qfq | 6,014,800 | 23,524,699 | 0.00% |
| 2023-11-15 | 3.96 | 3.99 | 3.90 | 3.92 | 3.92 | qfq | 8,051,900 | 31,829,038 | -0.76% |
| 2023-11-14 | 3.90 | 3.96 | 3.90 | 3.95 | 3.95 | qfq | 6,540,539 | 25,747,117 | 1.28% |
| 2023-11-13 | 3.89 | 3.92 | 3.86 | 3.90 | 3.90 | qfq | 6,526,177 | 25,371,525 | 0.78% |
| 2023-11-10 | 3.93 | 3.93 | 3.82 | 3.87 | 3.87 | qfq | 7,461,460 | 28,805,026 | -1.28% |
| 2023-11-09 | 3.96 | 4.04 | 3.92 | 3.92 | 3.92 | qfq | 7,670,498 | 30,506,363 | -0.76% |
| 2023-11-08 | 3.92 | 3.99 | 3.92 | 3.95 | 3.95 | qfq | 7,212,300 | 28,543,339 | 0.51% |
| 2023-11-07 | 3.94 | 3.96 | 3.90 | 3.93 | 3.93 | qfq | 4,983,800 | 19,559,292 | -0.51% |
| 2023-11-06 | 3.88 | 3.95 | 3.86 | 3.95 | 3.95 | qfq | 8,172,961 | 32,053,704 | 2.33% |
| 2023-11-03 | 3.89 | 3.90 | 3.84 | 3.86 | 3.86 | qfq | 7,443,000 | 28,791,021 | -0.77% |
| 2023-11-02 | 3.87 | 3.92 | 3.82 | 3.89 | 3.89 | qfq | 8,798,780 | 34,041,782 | 0.26% |
| 2023-11-01 | 3.86 | 3.90 | 3.84 | 3.88 | 3.88 | qfq | 8,818,381 | 34,147,578 | 0.52% |
| 2023-10-31 | 3.85 | 3.90 | 3.76 | 3.86 | 3.86 | qfq | 11,495,696 | 44,097,641 | 0.26% |
| 2023-10-30 | 3.82 | 3.91 | 3.76 | 3.85 | 3.85 | qfq | 12,320,600 | 47,526,257 | -0.26% |
| 2023-10-27 | 3.79 | 3.88 | 3.79 | 3.86 | 3.86 | qfq | 7,779,813 | 29,932,923 | 1.85% |
| 2023-10-26 | 3.84 | 3.85 | 3.76 | 3.79 | 3.79 | qfq | 9,027,000 | 34,216,948 | -1.81% |
| 2023-10-25 | 3.84 | 3.91 | 3.83 | 3.86 | 3.86 | qfq | 10,200,660 | 39,468,979 | 0.78% |
| 2023-10-24 | 3.70 | 3.84 | 3.70 | 3.83 | 3.83 | qfq | 11,824,324 | 44,750,363 | 3.79% |
| 2023-10-23 | 3.81 | 3.81 | 3.65 | 3.69 | 3.69 | qfq | 10,358,678 | 38,254,804 | -2.38% |
| 2023-10-20 | 3.68 | 3.84 | 3.67 | 3.78 | 3.78 | qfq | 12,397,065 | 46,830,863 | 1.89% |
| 2023-10-19 | 3.75 | 3.82 | 3.69 | 3.71 | 3.71 | qfq | 6,742,405 | 25,168,628 | -0.54% |
| 2023-10-18 | 3.80 | 3.81 | 3.71 | 3.73 | 3.73 | qfq | 6,606,756 | 24,744,366 | -2.36% |
| 2023-10-17 | 3.78 | 3.85 | 3.75 | 3.82 | 3.82 | qfq | 8,337,500 | 31,689,963 | 1.06% |
| 2023-10-16 | 3.83 | 3.87 | 3.75 | 3.78 | 3.78 | qfq | 7,145,760 | 27,149,526 | -0.79% |
| 2023-10-13 | 3.82 | 3.88 | 3.80 | 3.81 | 3.81 | qfq | 6,678,320 | 25,604,402 | -0.78% |
| 2023-10-12 | 3.80 | 3.85 | 3.78 | 3.84 | 3.84 | qfq | 6,293,420 | 24,041,257 | 0.79% |
| 2023-10-11 | 3.81 | 3.85 | 3.77 | 3.81 | 3.81 | qfq | 6,249,900 | 23,755,996 | 0.00% |
| 2023-10-10 | 3.80 | 3.85 | 3.73 | 3.81 | 3.81 | qfq | 10,385,030 | 39,388,932 | 0.26% |
| 2023-10-09 | 3.98 | 3.98 | 3.77 | 3.80 | 3.80 | qfq | 13,117,481 | 50,165,990 | -3.31% |
| 2023-09-28 | 3.97 | 4.02 | 3.90 | 3.93 | 3.93 | qfq | 10,296,300 | 40,477,602 | -1.26% |
| 2023-09-27 | 3.93 | 4.01 | 3.93 | 3.98 | 3.98 | qfq | 9,479,000 | 37,715,511 | 1.53% |
| 2023-09-26 | 3.94 | 3.98 | 3.92 | 3.92 | 3.92 | qfq | 8,623,818 | 34,012,801 | -0.25% |
| 2023-09-25 | 4.06 | 4.06 | 3.89 | 3.93 | 3.93 | qfq | 12,272,600 | 48,366,444 | -3.20% |
| 2023-09-22 | 4.04 | 4.06 | 4.00 | 4.06 | 4.06 | qfq | 10,004,572 | 40,353,557 | 0.50% |
| 2023-09-21 | 4.08 | 4.17 | 4.02 | 4.04 | 4.04 | qfq | 11,341,280 | 46,342,236 | -1.22% |
| 2023-09-20 | 4.05 | 4.19 | 4.03 | 4.09 | 4.09 | qfq | 13,717,598 | 56,634,291 | 1.24% |
| 2023-09-19 | 4.04 | 4.09 | 4.02 | 4.04 | 4.04 | qfq | 6,557,159 | 26,575,237 | -0.25% |
| 2023-09-18 | 4.11 | 4.11 | 3.98 | 4.05 | 4.05 | qfq | 12,443,096 | 50,215,400 | -0.74% |
| 2023-09-15 | 4.07 | 4.13 | 4.03 | 4.08 | 4.08 | qfq | 9,657,916 | 39,365,510 | 0.00% |
| 2023-09-14 | 4.06 | 4.18 | 4.05 | 4.08 | 4.08 | qfq | 13,139,060 | 54,034,075 | 0.25% |
| 2023-09-13 | 4.10 | 4.15 | 4.03 | 4.07 | 4.07 | qfq | 10,588,201 | 43,160,807 | -0.97% |
| 2023-09-12 | 4.03 | 4.19 | 3.98 | 4.11 | 4.11 | qfq | 17,837,776 | 73,072,468 | 2.24% |
| 2023-09-11 | 3.99 | 4.04 | 3.97 | 4.02 | 4.02 | qfq | 10,557,600 | 42,253,816 | 0.00% |
| 2023-09-08 | 4.07 | 4.07 | 3.97 | 4.02 | 4.02 | qfq | 10,515,860 | 42,185,275 | -0.99% |
| 2023-09-07 | 4.11 | 4.17 | 4.05 | 4.06 | 4.06 | qfq | 12,489,500 | 51,430,729 | -1.22% |
| 2023-09-06 | 3.99 | 4.13 | 3.96 | 4.11 | 4.11 | qfq | 13,057,880 | 53,184,781 | 1.99% |
| 2023-09-05 | 4.18 | 4.18 | 4.00 | 4.03 | 4.03 | qfq | 16,316,400 | 66,129,938 | -3.82% |
| 2023-09-04 | 4.25 | 4.40 | 4.17 | 4.19 | 4.19 | qfq | 21,288,300 | 90,609,094 | -1.18% |
| 2023-09-01 | 4.41 | 4.48 | 4.20 | 4.24 | 4.24 | qfq | 19,499,088 | 84,338,273 | -2.08% |
| 2023-08-31 | 4.67 | 4.70 | 4.32 | 4.33 | 4.33 | qfq | 22,821,888 | 101,330,826 | -8.07% |
| 2023-08-30 | 4.75 | 4.84 | 4.65 | 4.71 | 4.71 | qfq | 19,805,094 | 93,415,039 | -3.09% |
| 2023-08-29 | 4.50 | 4.86 | 4.44 | 4.86 | 4.86 | qfq | 37,297,250 | 175,408,640 | 7.76% |
| 2023-08-28 | 4.62 | 4.67 | 4.35 | 4.51 | 4.51 | qfq | 33,860,055 | 154,504,783 | 4.88% |
| 2023-08-25 | 4.26 | 4.37 | 4.21 | 4.30 | 4.30 | qfq | 18,407,163 | 78,919,466 | 1.65% |
| 2023-08-24 | 4.29 | 4.32 | 4.16 | 4.23 | 4.23 | qfq | 9,344,300 | 39,611,372 | -0.94% |
| 2023-08-23 | 4.34 | 4.35 | 4.25 | 4.27 | 4.27 | qfq | 8,291,400 | 35,570,678 | -1.39% |
| 2023-08-22 | 4.33 | 4.40 | 4.27 | 4.33 | 4.33 | qfq | 9,072,920 | 39,250,723 | -0.23% |
| 2023-08-21 | 4.39 | 4.45 | 4.32 | 4.34 | 4.34 | qfq | 11,247,100 | 49,301,599 | -1.81% |
| 2023-08-18 | 4.54 | 4.61 | 4.41 | 4.42 | 4.42 | qfq | 14,625,501 | 65,852,548 | -2.21% |
| 2023-08-17 | 4.54 | 4.56 | 4.45 | 4.52 | 4.52 | qfq | 13,970,958 | 62,893,113 | -0.88% |
| 2023-08-16 | 4.42 | 4.65 | 4.35 | 4.56 | 4.56 | qfq | 30,512,765 | 138,946,704 | 3.40% |
| 2023-08-15 | 4.47 | 4.52 | 4.36 | 4.41 | 4.41 | qfq | 13,612,400 | 60,141,194 | -2.00% |
| 2023-08-14 | 4.40 | 4.56 | 4.35 | 4.50 | 4.50 | qfq | 16,944,100 | 76,214,711 | -1.10% |
| 2023-08-11 | 4.55 | 4.68 | 4.50 | 4.55 | 4.55 | qfq | 16,371,654 | 74,850,898 | 0.22% |
| 2023-08-10 | 4.51 | 4.61 | 4.51 | 4.54 | 4.54 | qfq | 14,025,800 | 63,903,395 | 0.44% |
| 2023-08-09 | 4.56 | 4.63 | 4.49 | 4.52 | 4.52 | qfq | 13,928,994 | 63,380,116 | -1.31% |
| 2023-08-08 | 4.66 | 4.72 | 4.52 | 4.58 | 4.58 | qfq | 18,155,300 | 83,706,863 | -1.72% |
| 2023-08-07 | 4.81 | 4.81 | 4.61 | 4.66 | 4.66 | qfq | 36,348,885 | 170,023,246 | -4.51% |
| 2023-08-04 | 5.02 | 5.08 | 4.85 | 4.88 | 4.88 | qfq | 41,611,866 | 204,697,607 | -4.13% |
| 2023-08-03 | 5.19 | 5.25 | 4.91 | 5.09 | 4.97 | qfq | 66,520,171 | 335,503,827 | 0.00% |
| 2023-08-02 | 4.86 | 5.38 | 4.83 | 5.09 | 4.97 | qfq | 94,252,660 | 492,380,292 | 4.09% |
| 2023-08-01 | 4.77 | 4.95 | 4.70 | 4.89 | 4.78 | qfq | 56,674,379 | 276,125,067 | 0.82% |
| 2023-07-31 | 4.74 | 5.00 | 4.66 | 4.85 | 4.74 | qfq | 78,993,724 | 383,934,847 | 1.25% |
| 2023-07-28 | 4.99 | 5.06 | 4.69 | 4.79 | 4.68 | qfq | 97,047,708 | 466,507,640 | -2.44% |
| 2023-07-27 | 4.37 | 4.91 | 4.21 | 4.91 | 4.80 | qfq | 48,113,672 | 224,293,553 | 10.09% |
| 2023-07-26 | 4.37 | 4.53 | 4.34 | 4.46 | 4.36 | qfq | 33,820,809 | 150,174,080 | 2.29% |
| 2023-07-25 | 4.19 | 4.37 | 4.18 | 4.36 | 4.26 | qfq | 28,570,280 | 123,137,255 | 4.81% |
| 2023-07-24 | 4.20 | 4.28 | 4.01 | 4.16 | 4.06 | qfq | 28,886,148 | 119,363,689 | 0.48% |
| 2023-07-21 | 3.97 | 4.14 | 3.95 | 4.14 | 4.04 | qfq | 23,590,116 | 96,390,867 | 3.76% |
| 2023-07-20 | 3.92 | 4.06 | 3.89 | 3.99 | 3.90 | qfq | 18,518,480 | 73,991,782 | 2.31% |
| 2023-07-19 | 3.78 | 3.92 | 3.77 | 3.90 | 3.81 | qfq | 14,380,820 | 55,579,664 | 2.90% |
| 2023-07-18 | 3.80 | 3.83 | 3.71 | 3.79 | 3.70 | qfq | 9,642,200 | 36,302,248 | 0.00% |
| 2023-07-17 | 3.87 | 3.87 | 3.76 | 3.79 | 3.70 | qfq | 10,977,600 | 41,563,230 | -2.32% |