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
上实发展600748.SH
最近收盘价3.472026-07-17
最近交易日2026-07-17
成交量（股）18,383,995
成交额（元）65,683,384
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-07-25 | 2024-07-31 | cash_dividend | 0.021 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-22 | 2023-07-28 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 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 | 3.70 | 3.77 | 3.44 | 3.47 | 3.47 | qfq | 18,383,995 | 65,683,384 | -6.22% |
| 2026-07-16 | 3.65 | 3.75 | 3.60 | 3.70 | 3.70 | qfq | 12,858,001 | 47,533,668 | 0.82% |
| 2026-07-15 | 3.58 | 3.73 | 3.55 | 3.67 | 3.67 | qfq | 16,697,400 | 61,390,325 | 2.51% |
| 2026-07-14 | 3.51 | 3.59 | 3.48 | 3.58 | 3.58 | qfq | 12,526,230 | 44,430,510 | 1.42% |
| 2026-07-13 | 3.68 | 3.69 | 3.52 | 3.53 | 3.53 | qfq | 16,205,411 | 57,925,353 | -4.59% |
| 2026-07-10 | 3.56 | 3.79 | 3.50 | 3.70 | 3.70 | qfq | 20,031,689 | 73,795,707 | 3.64% |
| 2026-07-09 | 3.58 | 3.64 | 3.51 | 3.57 | 3.57 | qfq | 10,454,590 | 37,373,048 | -0.28% |
| 2026-07-08 | 3.59 | 3.65 | 3.56 | 3.58 | 3.58 | qfq | 12,216,708 | 43,896,592 | -1.65% |
| 2026-07-07 | 3.79 | 3.81 | 3.59 | 3.64 | 3.64 | qfq | 23,771,800 | 86,743,013 | -4.46% |
| 2026-07-06 | 3.76 | 4.09 | 3.76 | 3.81 | 3.81 | qfq | 31,427,571 | 122,505,511 | 1.87% |
| 2026-07-03 | 3.69 | 3.82 | 3.69 | 3.74 | 3.74 | qfq | 16,557,870 | 62,210,029 | 1.08% |
| 2026-07-02 | 3.79 | 3.90 | 3.70 | 3.70 | 3.70 | qfq | 16,564,386 | 62,441,742 | -3.14% |
| 2026-07-01 | 3.72 | 3.93 | 3.72 | 3.82 | 3.82 | qfq | 18,726,795 | 72,246,667 | 2.69% |
| 2026-06-30 | 3.73 | 3.76 | 3.65 | 3.72 | 3.72 | qfq | 11,832,415 | 43,802,520 | -0.80% |
| 2026-06-29 | 3.76 | 3.79 | 3.64 | 3.75 | 3.75 | qfq | 16,929,700 | 63,043,105 | 0.81% |
| 2026-06-26 | 3.82 | 3.84 | 3.72 | 3.72 | 3.72 | qfq | 14,798,405 | 55,864,563 | -3.13% |
| 2026-06-25 | 3.87 | 3.90 | 3.78 | 3.84 | 3.84 | qfq | 13,778,334 | 52,746,085 | 0.00% |
| 2026-06-24 | 4.07 | 4.07 | 3.78 | 3.84 | 3.84 | qfq | 18,507,024 | 71,556,720 | -4.24% |
| 2026-06-23 | 3.94 | 4.10 | 3.92 | 4.01 | 4.01 | qfq | 16,707,552 | 67,463,324 | 1.78% |
| 2026-06-22 | 4.04 | 4.06 | 3.81 | 3.94 | 3.94 | qfq | 18,651,512 | 72,482,474 | -2.48% |
| 2026-06-18 | 3.99 | 4.12 | 3.89 | 4.04 | 4.04 | qfq | 16,734,481 | 67,201,861 | 1.76% |
| 2026-06-17 | 4.04 | 4.07 | 3.94 | 3.97 | 3.97 | qfq | 13,340,500 | 53,087,952 | -1.98% |
| 2026-06-16 | 4.16 | 4.17 | 4.00 | 4.05 | 4.05 | qfq | 14,433,630 | 58,296,180 | -2.88% |
| 2026-06-15 | 4.07 | 4.23 | 4.07 | 4.17 | 4.17 | qfq | 14,490,236 | 60,165,139 | 2.96% |
| 2026-06-12 | 4.04 | 4.14 | 3.95 | 4.05 | 4.05 | qfq | 16,817,191 | 68,057,210 | 0.75% |
| 2026-06-11 | 4.08 | 4.10 | 3.95 | 4.02 | 4.02 | qfq | 13,063,760 | 52,369,807 | -2.19% |
| 2026-06-10 | 4.15 | 4.15 | 4.00 | 4.11 | 4.11 | qfq | 14,986,800 | 60,915,147 | -1.67% |
| 2026-06-09 | 4.22 | 4.25 | 4.08 | 4.18 | 4.18 | qfq | 16,396,070 | 67,722,093 | -0.71% |
| 2026-06-08 | 4.17 | 4.36 | 4.12 | 4.21 | 4.21 | qfq | 20,115,831 | 84,946,024 | -0.94% |
| 2026-06-05 | 4.30 | 4.40 | 4.22 | 4.25 | 4.25 | qfq | 20,570,863 | 88,444,006 | -0.93% |
| 2026-06-04 | 4.45 | 4.48 | 4.24 | 4.29 | 4.29 | qfq | 22,849,280 | 99,267,761 | -4.45% |
| 2026-06-03 | 4.46 | 4.49 | 4.38 | 4.49 | 4.49 | qfq | 19,314,752 | 85,535,432 | 0.45% |
| 2026-06-02 | 4.60 | 4.60 | 4.40 | 4.47 | 4.47 | qfq | 20,670,763 | 92,375,703 | -1.97% |
| 2026-06-01 | 4.57 | 4.67 | 4.41 | 4.56 | 4.56 | qfq | 29,626,962 | 135,093,845 | -2.98% |
| 2026-05-29 | 4.66 | 5.04 | 4.62 | 4.70 | 4.70 | qfq | 50,056,616 | 242,291,956 | 2.62% |
| 2026-05-28 | 4.65 | 4.67 | 4.48 | 4.58 | 4.58 | qfq | 16,611,398 | 75,890,060 | -1.51% |
| 2026-05-27 | 4.93 | 4.93 | 4.55 | 4.65 | 4.65 | qfq | 23,009,501 | 108,232,614 | -5.68% |
| 2026-05-26 | 5.03 | 5.03 | 4.83 | 4.93 | 4.93 | qfq | 19,115,000 | 93,691,788 | -2.18% |
| 2026-05-25 | 5.00 | 5.19 | 4.99 | 5.04 | 5.04 | qfq | 20,555,795 | 104,151,883 | 1.41% |
| 2026-05-22 | 4.88 | 5.05 | 4.82 | 4.97 | 4.97 | qfq | 22,706,121 | 111,775,328 | 1.64% |
| 2026-05-21 | 5.15 | 5.33 | 4.88 | 4.89 | 4.89 | qfq | 38,531,070 | 197,331,994 | -5.05% |
| 2026-05-20 | 5.16 | 5.28 | 5.11 | 5.15 | 5.15 | qfq | 18,184,720 | 94,330,370 | -1.53% |
| 2026-05-19 | 5.32 | 5.33 | 5.11 | 5.23 | 5.23 | qfq | 22,015,101 | 114,659,899 | -0.19% |
| 2026-05-18 | 5.10 | 5.30 | 4.95 | 5.24 | 5.24 | qfq | 34,624,840 | 177,762,972 | 1.35% |
| 2026-05-15 | 5.53 | 5.64 | 5.10 | 5.17 | 5.17 | qfq | 51,234,964 | 269,259,184 | -7.84% |
| 2026-05-14 | 5.77 | 5.89 | 5.58 | 5.61 | 5.61 | qfq | 38,306,149 | 218,019,729 | -2.60% |
| 2026-05-13 | 5.85 | 6.05 | 5.71 | 5.76 | 5.76 | qfq | 54,881,545 | 319,968,520 | -2.04% |
| 2026-05-12 | 6.22 | 6.27 | 5.76 | 5.88 | 5.88 | qfq | 101,519,503 | 610,581,971 | -2.49% |
| 2026-05-11 | 5.71 | 6.03 | 5.71 | 6.03 | 6.03 | qfq | 39,668,610 | 235,816,463 | 10.04% |
| 2026-05-08 | 4.97 | 5.48 | 4.95 | 5.48 | 5.48 | qfq | 42,498,038 | 225,963,819 | 10.04% |
| 2026-05-07 | 5.06 | 5.08 | 4.95 | 4.98 | 4.98 | qfq | 19,349,897 | 96,932,314 | -1.39% |
| 2026-05-06 | 5.30 | 5.31 | 4.99 | 5.05 | 5.05 | qfq | 29,969,718 | 152,812,433 | -4.72% |
| 2026-04-30 | 5.48 | 5.50 | 5.16 | 5.30 | 5.30 | qfq | 27,730,100 | 146,637,832 | -3.11% |
| 2026-04-29 | 5.38 | 5.52 | 5.38 | 5.47 | 5.47 | qfq | 17,563,891 | 96,103,820 | 0.92% |
| 2026-04-28 | 5.45 | 5.46 | 5.35 | 5.42 | 5.42 | qfq | 15,004,533 | 81,125,974 | 0.37% |
| 2026-04-27 | 5.39 | 5.43 | 5.29 | 5.40 | 5.40 | qfq | 14,406,442 | 77,224,197 | -0.55% |
| 2026-04-24 | 5.45 | 5.52 | 5.35 | 5.43 | 5.43 | qfq | 16,715,963 | 90,453,937 | -0.91% |
| 2026-04-23 | 5.41 | 5.72 | 5.37 | 5.48 | 5.48 | qfq | 33,039,092 | 182,589,288 | 1.11% |
| 2026-04-22 | 5.45 | 5.55 | 5.39 | 5.42 | 5.42 | qfq | 18,750,790 | 102,313,821 | -0.55% |
| 2026-04-21 | 5.44 | 5.47 | 5.32 | 5.45 | 5.45 | qfq | 14,936,760 | 80,705,053 | 0.18% |
| 2026-04-20 | 5.41 | 5.53 | 5.38 | 5.44 | 5.44 | qfq | 22,396,601 | 121,785,283 | 1.30% |
| 2026-04-17 | 5.37 | 5.41 | 5.25 | 5.37 | 5.37 | qfq | 17,306,070 | 92,120,885 | -0.19% |
| 2026-04-16 | 5.50 | 5.54 | 5.33 | 5.38 | 5.38 | qfq | 24,997,102 | 135,656,157 | -0.55% |
| 2026-04-15 | 5.40 | 5.49 | 5.26 | 5.41 | 5.41 | qfq | 35,039,082 | 189,186,087 | 2.46% |
| 2026-04-14 | 5.11 | 5.33 | 5.11 | 5.28 | 5.28 | qfq | 23,780,960 | 124,608,219 | 2.72% |
| 2026-04-13 | 5.13 | 5.20 | 5.10 | 5.14 | 5.14 | qfq | 13,217,886 | 68,055,660 | -0.39% |
| 2026-04-10 | 5.02 | 5.23 | 5.00 | 5.16 | 5.16 | qfq | 19,804,700 | 101,764,716 | 2.99% |
| 2026-04-09 | 5.00 | 5.05 | 4.89 | 5.01 | 5.01 | qfq | 15,943,400 | 79,292,033 | -0.40% |
| 2026-04-08 | 4.86 | 5.18 | 4.80 | 5.03 | 5.03 | qfq | 24,197,550 | 121,742,321 | 5.89% |
| 2026-04-07 | 4.69 | 4.77 | 4.62 | 4.75 | 4.75 | qfq | 14,140,711 | 66,661,011 | 1.28% |
| 2026-04-03 | 4.88 | 4.93 | 4.67 | 4.69 | 4.69 | qfq | 16,797,194 | 79,693,329 | -3.89% |
| 2026-04-02 | 5.06 | 5.07 | 4.85 | 4.88 | 4.88 | qfq | 20,608,000 | 101,525,351 | -4.31% |
| 2026-04-01 | 5.22 | 5.23 | 5.05 | 5.10 | 5.10 | qfq | 23,067,391 | 117,756,706 | 0.00% |
| 2026-03-31 | 5.26 | 5.46 | 5.09 | 5.10 | 5.10 | qfq | 35,138,900 | 183,756,996 | -2.30% |
| 2026-03-30 | 5.36 | 5.51 | 5.18 | 5.22 | 5.22 | qfq | 49,367,458 | 260,631,840 | -2.79% |
| 2026-03-27 | 4.86 | 5.37 | 4.82 | 5.37 | 5.37 | qfq | 36,711,333 | 187,988,955 | 10.04% |
| 2026-03-26 | 4.87 | 4.99 | 4.84 | 4.88 | 4.88 | qfq | 10,501,904 | 51,569,137 | 0.41% |
| 2026-03-25 | 4.80 | 4.91 | 4.76 | 4.86 | 4.86 | qfq | 12,351,185 | 59,717,727 | 1.25% |
| 2026-03-24 | 4.69 | 4.81 | 4.65 | 4.80 | 4.80 | qfq | 18,973,183 | 89,792,529 | 4.35% |
| 2026-03-23 | 4.81 | 4.82 | 4.54 | 4.60 | 4.60 | qfq | 21,360,400 | 100,058,011 | -5.15% |
| 2026-03-20 | 4.92 | 5.01 | 4.84 | 4.85 | 4.85 | qfq | 11,876,190 | 58,306,736 | -1.82% |
| 2026-03-19 | 5.02 | 5.07 | 4.93 | 4.94 | 4.94 | qfq | 12,818,450 | 63,873,356 | -2.56% |
| 2026-03-18 | 5.06 | 5.09 | 4.99 | 5.07 | 5.07 | qfq | 11,377,220 | 57,205,567 | -0.39% |
| 2026-03-17 | 5.04 | 5.20 | 5.03 | 5.09 | 5.09 | qfq | 15,695,000 | 80,622,169 | 0.39% |
| 2026-03-16 | 5.03 | 5.09 | 4.97 | 5.07 | 5.07 | qfq | 11,787,722 | 59,416,414 | 0.80% |
| 2026-03-13 | 5.06 | 5.16 | 5.02 | 5.03 | 5.03 | qfq | 13,932,400 | 70,739,888 | -0.20% |
| 2026-03-12 | 5.01 | 5.07 | 4.98 | 5.04 | 5.04 | qfq | 11,754,850 | 59,150,418 | 0.60% |
| 2026-03-11 | 5.06 | 5.07 | 4.97 | 5.01 | 5.01 | qfq | 9,523,100 | 47,694,611 | -0.99% |
| 2026-03-10 | 4.99 | 5.06 | 4.99 | 5.06 | 5.06 | qfq | 9,472,043 | 47,681,592 | 1.61% |
| 2026-03-09 | 5.01 | 5.03 | 4.91 | 4.98 | 4.98 | qfq | 12,275,510 | 60,895,210 | -1.58% |
| 2026-03-06 | 5.02 | 5.08 | 4.96 | 5.06 | 5.06 | qfq | 12,487,630 | 62,997,800 | 1.40% |
| 2026-03-05 | 4.97 | 5.05 | 4.94 | 4.99 | 4.99 | qfq | 15,157,049 | 75,644,941 | 2.04% |
| 2026-03-04 | 4.90 | 5.01 | 4.87 | 4.89 | 4.89 | qfq | 14,394,188 | 70,890,447 | -1.01% |
| 2026-03-03 | 5.09 | 5.17 | 4.93 | 4.94 | 4.94 | qfq | 20,148,561 | 101,059,045 | -3.70% |
| 2026-03-02 | 5.12 | 5.21 | 5.05 | 5.13 | 5.13 | qfq | 23,109,726 | 118,143,284 | -1.91% |
| 2026-02-27 | 5.20 | 5.25 | 5.11 | 5.23 | 5.23 | qfq | 17,126,190 | 89,009,969 | 0.77% |
| 2026-02-26 | 5.38 | 5.43 | 5.18 | 5.19 | 5.19 | qfq | 22,225,110 | 116,332,791 | -2.99% |
| 2026-02-25 | 5.24 | 5.55 | 5.24 | 5.35 | 5.35 | qfq | 23,267,940 | 125,528,105 | 2.10% |
| 2026-02-24 | 5.51 | 5.51 | 5.19 | 5.24 | 5.24 | qfq | 32,917,639 | 173,154,087 | -5.07% |
| 2026-02-13 | 5.36 | 5.60 | 5.35 | 5.52 | 5.52 | qfq | 17,727,241 | 97,664,882 | 2.60% |
| 2026-02-12 | 5.45 | 5.48 | 5.36 | 5.38 | 5.38 | qfq | 11,740,200 | 63,393,784 | -1.28% |
| 2026-02-11 | 5.47 | 5.49 | 5.41 | 5.45 | 5.45 | qfq | 8,038,059 | 43,880,605 | -0.37% |
| 2026-02-10 | 5.55 | 5.56 | 5.45 | 5.47 | 5.47 | qfq | 12,070,277 | 66,184,565 | -1.44% |
| 2026-02-09 | 5.58 | 5.63 | 5.52 | 5.55 | 5.55 | qfq | 15,341,650 | 85,368,929 | 0.18% |
| 2026-02-06 | 5.55 | 5.60 | 5.45 | 5.54 | 5.54 | qfq | 11,777,283 | 64,934,137 | -1.07% |
| 2026-02-05 | 5.52 | 5.67 | 5.51 | 5.60 | 5.60 | qfq | 18,295,218 | 102,600,819 | 0.72% |
| 2026-02-04 | 5.44 | 5.58 | 5.41 | 5.56 | 5.56 | qfq | 14,320,410 | 78,884,255 | 1.28% |
| 2026-02-03 | 5.43 | 5.52 | 5.41 | 5.49 | 5.49 | qfq | 13,613,584 | 74,439,994 | 2.43% |
| 2026-02-02 | 5.50 | 5.57 | 5.35 | 5.36 | 5.36 | qfq | 19,114,877 | 104,369,503 | -3.77% |
| 2026-01-30 | 5.74 | 5.76 | 5.48 | 5.57 | 5.57 | qfq | 19,945,060 | 111,091,666 | -2.79% |
| 2026-01-29 | 5.64 | 5.81 | 5.56 | 5.73 | 5.73 | qfq | 20,051,836 | 115,047,757 | 0.70% |
| 2026-01-28 | 5.70 | 5.80 | 5.62 | 5.69 | 5.69 | qfq | 14,739,139 | 83,814,846 | -0.35% |
| 2026-01-27 | 5.98 | 5.98 | 5.57 | 5.71 | 5.71 | qfq | 30,877,623 | 175,679,209 | -4.83% |
| 2026-01-26 | 6.22 | 6.22 | 5.92 | 6.00 | 6.00 | qfq | 27,438,671 | 164,236,701 | -3.07% |
| 2026-01-23 | 5.92 | 6.20 | 5.89 | 6.19 | 6.19 | qfq | 29,824,150 | 181,518,988 | 4.56% |
| 2026-01-22 | 5.95 | 6.01 | 5.83 | 5.92 | 5.92 | qfq | 19,326,230 | 114,395,242 | -0.34% |
| 2026-01-21 | 6.01 | 6.05 | 5.92 | 5.94 | 5.94 | qfq | 19,947,783 | 119,224,085 | -1.98% |
| 2026-01-20 | 6.01 | 6.10 | 5.97 | 6.06 | 6.06 | qfq | 27,388,700 | 164,859,907 | -1.62% |
| 2026-01-19 | 6.00 | 6.20 | 5.96 | 6.16 | 6.16 | qfq | 28,768,032 | 175,788,865 | 1.99% |
| 2026-01-16 | 6.23 | 6.26 | 5.97 | 6.04 | 6.04 | qfq | 32,665,474 | 197,554,471 | -2.42% |
| 2026-01-15 | 6.14 | 6.43 | 6.14 | 6.19 | 6.19 | qfq | 41,238,583 | 257,797,516 | 0.16% |
| 2026-01-14 | 6.30 | 6.38 | 6.08 | 6.18 | 6.18 | qfq | 47,978,042 | 299,508,100 | -2.52% |
| 2026-01-13 | 6.54 | 6.57 | 6.27 | 6.34 | 6.34 | qfq | 52,265,370 | 333,431,160 | -3.21% |
| 2026-01-12 | 6.78 | 6.80 | 6.41 | 6.55 | 6.55 | qfq | 89,639,275 | 590,578,688 | 0.00% |
| 2026-01-09 | 5.90 | 6.55 | 5.89 | 6.55 | 6.55 | qfq | 72,244,320 | 458,498,129 | 10.08% |
| 2026-01-08 | 5.80 | 6.00 | 5.72 | 5.95 | 5.95 | qfq | 48,118,165 | 283,010,704 | 1.54% |
| 2026-01-07 | 5.70 | 6.21 | 5.67 | 5.86 | 5.86 | qfq | 67,117,839 | 399,244,053 | 3.72% |
| 2026-01-06 | 5.84 | 5.85 | 5.61 | 5.65 | 5.65 | qfq | 58,612,308 | 335,990,591 | -2.42% |
| 2026-01-05 | 5.43 | 5.96 | 5.39 | 5.79 | 5.79 | qfq | 89,614,481 | 520,840,010 | 6.83% |
| 2025-12-31 | 5.37 | 5.53 | 5.25 | 5.42 | 5.42 | qfq | 39,992,473 | 216,057,399 | 2.07% |
| 2025-12-30 | 5.31 | 5.36 | 5.25 | 5.31 | 5.31 | qfq | 13,553,900 | 71,903,356 | -0.93% |
| 2025-12-29 | 5.41 | 5.49 | 5.33 | 5.36 | 5.36 | qfq | 20,065,200 | 108,300,934 | -1.11% |
| 2025-12-26 | 5.37 | 5.47 | 5.34 | 5.42 | 5.42 | qfq | 17,548,815 | 95,073,970 | 1.12% |
| 2025-12-25 | 5.30 | 5.37 | 5.27 | 5.36 | 5.36 | qfq | 14,120,091 | 75,182,573 | 1.13% |
| 2025-12-24 | 5.29 | 5.33 | 5.27 | 5.30 | 5.30 | qfq | 13,218,311 | 70,008,473 | -0.56% |
| 2025-12-23 | 5.38 | 5.39 | 5.30 | 5.33 | 5.33 | qfq | 10,847,864 | 57,841,625 | -1.30% |
| 2025-12-22 | 5.40 | 5.43 | 5.34 | 5.40 | 5.40 | qfq | 16,356,700 | 87,959,683 | 0.19% |
| 2025-12-19 | 5.28 | 5.41 | 5.26 | 5.39 | 5.39 | qfq | 16,466,600 | 88,304,065 | 2.86% |
| 2025-12-18 | 5.26 | 5.34 | 5.24 | 5.24 | 5.24 | qfq | 14,966,323 | 79,018,416 | -1.13% |
| 2025-12-17 | 5.21 | 5.32 | 5.16 | 5.30 | 5.30 | qfq | 19,954,943 | 104,950,223 | 1.53% |
| 2025-12-16 | 5.37 | 5.43 | 5.14 | 5.22 | 5.22 | qfq | 20,827,801 | 110,066,759 | -2.97% |
| 2025-12-15 | 5.38 | 5.46 | 5.36 | 5.38 | 5.38 | qfq | 12,582,300 | 68,017,748 | -0.92% |
| 2025-12-12 | 5.42 | 5.49 | 5.38 | 5.43 | 5.43 | qfq | 15,622,601 | 84,932,411 | -0.37% |
| 2025-12-11 | 5.58 | 5.59 | 5.41 | 5.45 | 5.45 | qfq | 20,945,373 | 114,385,546 | -2.33% |
| 2025-12-10 | 5.55 | 5.62 | 5.48 | 5.58 | 5.58 | qfq | 20,271,499 | 112,604,473 | 0.54% |
| 2025-12-09 | 5.62 | 5.65 | 5.53 | 5.55 | 5.55 | qfq | 17,713,844 | 98,520,426 | -1.94% |
| 2025-12-08 | 5.67 | 5.72 | 5.54 | 5.66 | 5.66 | qfq | 23,985,950 | 135,312,278 | -0.70% |
| 2025-12-05 | 5.62 | 5.75 | 5.51 | 5.70 | 5.70 | qfq | 20,859,802 | 117,991,930 | 1.42% |
| 2025-12-04 | 5.62 | 5.69 | 5.47 | 5.62 | 5.62 | qfq | 30,461,368 | 169,567,719 | -0.53% |
| 2025-12-03 | 5.75 | 5.78 | 5.62 | 5.65 | 5.65 | qfq | 21,665,534 | 122,924,542 | -1.40% |
| 2025-12-02 | 5.87 | 5.87 | 5.71 | 5.73 | 5.73 | qfq | 25,199,822 | 145,036,487 | -2.22% |
| 2025-12-01 | 6.14 | 6.14 | 5.84 | 5.86 | 5.86 | qfq | 38,479,205 | 228,193,220 | -4.56% |
| 2025-11-28 | 6.02 | 6.18 | 5.86 | 6.14 | 6.14 | qfq | 49,607,565 | 298,083,335 | 1.99% |
| 2025-11-27 | 5.96 | 6.56 | 5.96 | 6.02 | 6.02 | qfq | 85,011,063 | 534,416,038 | 1.01% |
| 2025-11-26 | 5.95 | 6.09 | 5.91 | 5.96 | 5.96 | qfq | 19,273,158 | 115,098,754 | 0.34% |
| 2025-11-25 | 5.91 | 5.98 | 5.87 | 5.94 | 5.94 | qfq | 16,754,999 | 99,262,352 | 0.68% |
| 2025-11-24 | 5.72 | 5.98 | 5.70 | 5.90 | 5.90 | qfq | 26,029,921 | 151,957,334 | 1.20% |
| 2025-11-21 | 6.10 | 6.18 | 5.83 | 5.83 | 5.83 | qfq | 30,581,840 | 181,739,509 | -5.05% |
| 2025-11-20 | 6.20 | 6.27 | 6.12 | 6.14 | 6.14 | qfq | 16,010,590 | 98,921,745 | -1.13% |
| 2025-11-19 | 6.48 | 6.50 | 6.06 | 6.21 | 6.21 | qfq | 32,804,970 | 203,951,277 | -4.02% |
| 2025-11-18 | 6.59 | 6.60 | 6.36 | 6.47 | 6.47 | qfq | 22,859,506 | 147,390,502 | -1.52% |
| 2025-11-17 | 6.47 | 6.69 | 6.47 | 6.57 | 6.57 | qfq | 27,696,101 | 182,083,019 | 1.08% |
| 2025-11-14 | 6.53 | 6.71 | 6.43 | 6.50 | 6.50 | qfq | 33,160,521 | 217,986,379 | -1.07% |
| 2025-11-13 | 6.47 | 6.58 | 6.36 | 6.57 | 6.57 | qfq | 34,302,163 | 221,483,885 | 2.02% |
| 2025-11-12 | 6.45 | 6.51 | 6.31 | 6.44 | 6.44 | qfq | 31,568,590 | 202,464,943 | -0.46% |
| 2025-11-11 | 6.70 | 6.85 | 6.45 | 6.47 | 6.47 | qfq | 46,988,545 | 309,689,550 | -4.43% |
| 2025-11-10 | 6.89 | 7.14 | 6.63 | 6.77 | 6.77 | qfq | 57,424,388 | 393,838,159 | -0.88% |
| 2025-11-07 | 6.74 | 6.93 | 6.65 | 6.83 | 6.83 | qfq | 36,227,061 | 247,254,566 | 1.19% |
| 2025-11-06 | 6.80 | 6.81 | 6.47 | 6.75 | 6.75 | qfq | 41,426,836 | 277,133,953 | 0.45% |
| 2025-11-05 | 6.54 | 6.86 | 6.54 | 6.72 | 6.72 | qfq | 39,066,160 | 262,190,853 | 0.75% |
| 2025-11-04 | 6.85 | 6.93 | 6.58 | 6.67 | 6.67 | qfq | 53,769,357 | 361,047,524 | -3.89% |
| 2025-11-03 | 6.94 | 7.13 | 6.79 | 6.94 | 6.94 | qfq | 69,155,864 | 480,972,793 | -0.14% |
| 2025-10-31 | 7.14 | 7.29 | 6.83 | 6.95 | 6.95 | qfq | 85,275,991 | 594,767,965 | -1.97% |
| 2025-10-30 | 7.22 | 7.39 | 7.02 | 7.09 | 7.09 | qfq | 142,665,881 | 1,028,348,014 | 3.05% |
| 2025-10-29 | 6.36 | 6.88 | 6.29 | 6.88 | 6.88 | qfq | 90,807,354 | 604,145,120 | 10.08% |
| 2025-10-28 | 6.32 | 6.44 | 6.18 | 6.25 | 6.25 | qfq | 86,717,440 | 543,411,846 | -2.34% |
| 2025-10-27 | 6.72 | 6.73 | 6.35 | 6.40 | 6.40 | qfq | 115,950,054 | 749,859,013 | -4.19% |
| 2025-10-24 | 6.90 | 7.30 | 6.41 | 6.68 | 6.68 | qfq | 186,306,449 | 1,259,225,219 | -4.02% |
| 2025-10-23 | 7.57 | 8.20 | 6.96 | 6.96 | 6.96 | qfq | 169,703,316 | 1,289,109,105 | -9.96% |
| 2025-10-22 | 7.58 | 8.07 | 7.12 | 7.73 | 7.73 | qfq | 208,951,989 | 1,623,359,610 | 5.31% |
| 2025-10-21 | 6.44 | 7.34 | 6.34 | 7.34 | 7.34 | qfq | 163,692,208 | 1,129,543,206 | 10.04% |
| 2025-10-20 | 6.01 | 6.88 | 5.90 | 6.67 | 6.67 | qfq | 185,405,751 | 1,213,338,701 | 6.72% |
| 2025-10-17 | 6.36 | 6.36 | 6.10 | 6.25 | 6.25 | qfq | 165,728,541 | 1,048,142,236 | 8.13% |
| 2025-10-16 | 5.55 | 5.78 | 5.52 | 5.78 | 5.78 | qfq | 32,507,025 | 185,638,000 | 10.10% |
| 2025-10-15 | 5.01 | 5.25 | 5.01 | 5.25 | 5.25 | qfq | 40,880,751 | 213,826,441 | 10.06% |
| 2025-10-14 | 4.84 | 4.98 | 4.73 | 4.77 | 4.77 | qfq | 24,308,362 | 117,832,421 | -1.65% |
| 2025-10-13 | 4.87 | 4.92 | 4.77 | 4.85 | 4.85 | qfq | 33,130,075 | 160,253,555 | -2.81% |
| 2025-10-10 | 5.00 | 5.23 | 4.96 | 4.99 | 4.99 | qfq | 35,226,362 | 178,479,246 | 0.00% |
| 2025-10-09 | 5.17 | 5.17 | 4.93 | 4.99 | 4.99 | qfq | 39,892,189 | 199,447,813 | -3.48% |
| 2025-09-30 | 4.90 | 5.21 | 4.85 | 5.17 | 5.17 | qfq | 51,677,392 | 261,230,240 | 6.38% |
| 2025-09-29 | 4.97 | 5.01 | 4.82 | 4.86 | 4.86 | qfq | 45,258,187 | 221,815,065 | -1.82% |
| 2025-09-26 | 4.49 | 4.95 | 4.49 | 4.95 | 4.95 | qfq | 57,010,973 | 276,569,681 | 10.00% |
| 2025-09-25 | 4.55 | 4.63 | 4.46 | 4.50 | 4.50 | qfq | 26,730,947 | 121,061,144 | -3.02% |
| 2025-09-24 | 4.35 | 4.76 | 4.26 | 4.64 | 4.64 | qfq | 56,729,680 | 262,498,005 | 7.16% |
| 2025-09-23 | 4.36 | 4.50 | 4.19 | 4.33 | 4.33 | qfq | 25,413,889 | 109,042,564 | -1.37% |
| 2025-09-22 | 4.39 | 4.41 | 4.29 | 4.39 | 4.39 | qfq | 18,499,173 | 80,543,925 | -0.45% |
| 2025-09-19 | 4.40 | 4.43 | 4.27 | 4.41 | 4.41 | qfq | 21,090,440 | 91,596,437 | 0.23% |
| 2025-09-18 | 4.57 | 4.63 | 4.30 | 4.40 | 4.40 | qfq | 32,793,854 | 145,927,476 | -3.72% |
| 2025-09-17 | 4.56 | 4.65 | 4.47 | 4.57 | 4.57 | qfq | 21,655,333 | 99,068,680 | 0.44% |
| 2025-09-16 | 4.43 | 4.60 | 4.42 | 4.55 | 4.55 | qfq | 25,040,561 | 113,245,367 | 1.79% |
| 2025-09-15 | 4.58 | 4.60 | 4.38 | 4.47 | 4.47 | qfq | 30,369,020 | 136,020,782 | -0.67% |
| 2025-09-12 | 4.41 | 4.50 | 4.36 | 4.50 | 4.50 | qfq | 26,054,699 | 115,521,451 | 2.04% |
| 2025-09-11 | 4.41 | 4.44 | 4.29 | 4.41 | 4.41 | qfq | 28,525,001 | 124,141,680 | -0.68% |
| 2025-09-10 | 4.47 | 4.63 | 4.37 | 4.44 | 4.44 | qfq | 36,876,757 | 164,842,329 | -0.22% |
| 2025-09-09 | 4.55 | 4.66 | 4.45 | 4.45 | 4.45 | qfq | 66,897,471 | 304,467,623 | -4.09% |
| 2025-09-08 | 4.21 | 4.68 | 4.21 | 4.64 | 4.64 | qfq | 95,147,212 | 438,808,735 | 9.18% |
| 2025-09-05 | 4.10 | 4.28 | 3.99 | 4.25 | 4.25 | qfq | 30,032,052 | 124,918,090 | 3.41% |
| 2025-09-04 | 4.14 | 4.22 | 4.02 | 4.11 | 4.11 | qfq | 29,011,151 | 119,398,135 | -0.72% |
| 2025-09-03 | 3.98 | 4.24 | 3.97 | 4.14 | 4.14 | qfq | 45,006,214 | 185,969,635 | 4.02% |
| 2025-09-02 | 4.09 | 4.14 | 3.93 | 3.98 | 3.98 | qfq | 26,909,471 | 107,642,217 | -3.16% |
| 2025-09-01 | 3.86 | 4.18 | 3.86 | 4.11 | 4.11 | qfq | 45,220,769 | 183,413,619 | 5.66% |
| 2025-08-29 | 4.00 | 4.00 | 3.87 | 3.89 | 3.89 | qfq | 17,881,610 | 69,771,139 | -1.52% |
| 2025-08-28 | 3.93 | 4.04 | 3.84 | 3.95 | 3.95 | qfq | 27,659,206 | 109,088,645 | -0.50% |
| 2025-08-27 | 3.89 | 4.14 | 3.88 | 3.97 | 3.97 | qfq | 39,001,016 | 157,471,360 | 1.28% |
| 2025-08-26 | 3.93 | 3.96 | 3.82 | 3.92 | 3.92 | qfq | 31,165,573 | 121,206,639 | -1.26% |
| 2025-08-25 | 3.88 | 4.17 | 3.87 | 3.97 | 3.97 | qfq | 50,579,432 | 201,700,001 | 3.39% |
| 2025-08-22 | 3.80 | 3.88 | 3.73 | 3.84 | 3.84 | qfq | 24,799,100 | 94,312,877 | 0.79% |
| 2025-08-21 | 3.71 | 3.82 | 3.67 | 3.81 | 3.81 | qfq | 22,655,793 | 84,570,110 | 2.70% |
| 2025-08-20 | 3.77 | 3.77 | 3.66 | 3.71 | 3.71 | qfq | 17,337,076 | 64,046,944 | -1.07% |
| 2025-08-19 | 3.66 | 3.89 | 3.66 | 3.75 | 3.75 | qfq | 32,600,771 | 123,192,437 | 2.46% |
| 2025-08-18 | 3.73 | 3.73 | 3.65 | 3.66 | 3.66 | qfq | 22,265,074 | 81,845,368 | -1.88% |
| 2025-08-15 | 3.71 | 3.75 | 3.66 | 3.73 | 3.73 | qfq | 23,760,780 | 88,013,974 | 0.81% |
| 2025-08-14 | 3.80 | 3.84 | 3.69 | 3.70 | 3.70 | qfq | 24,747,000 | 92,775,829 | -3.14% |
| 2025-08-13 | 3.90 | 3.91 | 3.78 | 3.82 | 3.82 | qfq | 25,437,264 | 97,231,911 | -1.80% |
| 2025-08-12 | 3.80 | 4.02 | 3.78 | 3.89 | 3.89 | qfq | 37,149,260 | 145,178,056 | 2.37% |
| 2025-08-11 | 3.81 | 3.95 | 3.78 | 3.80 | 3.80 | qfq | 39,475,093 | 151,842,531 | -1.04% |
| 2025-08-08 | 3.78 | 3.89 | 3.72 | 3.84 | 3.84 | qfq | 54,197,702 | 207,296,092 | 3.50% |
| 2025-08-07 | 3.68 | 3.89 | 3.65 | 3.71 | 3.71 | qfq | 53,789,206 | 201,844,599 | 0.82% |
| 2025-08-06 | 3.62 | 3.72 | 3.55 | 3.68 | 3.68 | qfq | 87,825,377 | 317,749,876 | -1.08% |
| 2025-08-05 | 3.38 | 3.72 | 3.38 | 3.72 | 3.72 | qfq | 74,427,822 | 272,610,027 | 10.06% |
| 2025-08-04 | 3.36 | 3.40 | 3.35 | 3.38 | 3.38 | qfq | 10,699,280 | 36,075,685 | -0.59% |
| 2025-08-01 | 3.45 | 3.46 | 3.38 | 3.40 | 3.40 | qfq | 14,011,317 | 47,737,394 | -1.45% |
| 2025-07-31 | 3.49 | 3.52 | 3.36 | 3.45 | 3.45 | qfq | 24,784,032 | 85,289,327 | -1.15% |
| 2025-07-30 | 3.52 | 3.54 | 3.46 | 3.49 | 3.49 | qfq | 15,471,531 | 54,193,988 | -0.85% |
| 2025-07-29 | 3.44 | 3.55 | 3.40 | 3.52 | 3.52 | qfq | 25,815,676 | 90,136,867 | 2.33% |
| 2025-07-28 | 3.44 | 3.45 | 3.36 | 3.44 | 3.44 | qfq | 15,876,770 | 54,195,563 | 1.18% |
| 2025-07-25 | 3.42 | 3.44 | 3.36 | 3.40 | 3.40 | qfq | 13,874,930 | 47,241,732 | 0.00% |
| 2025-07-24 | 3.33 | 3.42 | 3.31 | 3.40 | 3.40 | qfq | 14,848,348 | 50,266,278 | 2.10% |
| 2025-07-23 | 3.42 | 3.45 | 3.30 | 3.33 | 3.33 | qfq | 21,811,100 | 73,241,592 | -2.63% |
| 2025-07-22 | 3.40 | 3.42 | 3.34 | 3.42 | 3.42 | qfq | 13,972,094 | 47,277,883 | 0.88% |
| 2025-07-21 | 3.33 | 3.44 | 3.33 | 3.39 | 3.39 | qfq | 17,150,149 | 58,203,718 | 3.35% |
| 2025-07-18 | 3.31 | 3.32 | 3.26 | 3.28 | 3.28 | qfq | 8,567,323 | 28,115,313 | -0.61% |
| 2025-07-17 | 3.28 | 3.33 | 3.26 | 3.30 | 3.30 | qfq | 10,409,700 | 34,273,035 | 0.61% |
| 2025-07-16 | 3.27 | 3.34 | 3.26 | 3.28 | 3.28 | qfq | 12,265,841 | 40,407,543 | 0.00% |
| 2025-07-15 | 3.32 | 3.35 | 3.20 | 3.28 | 3.28 | qfq | 20,472,791 | 66,695,379 | -2.09% |
| 2025-07-14 | 3.41 | 3.43 | 3.33 | 3.35 | 3.35 | qfq | 18,369,244 | 61,667,262 | -1.76% |
| 2025-07-11 | 3.36 | 3.45 | 3.35 | 3.41 | 3.41 | qfq | 25,620,150 | 87,155,634 | 1.79% |
| 2025-07-10 | 3.24 | 3.37 | 3.23 | 3.35 | 3.35 | qfq | 21,313,973 | 70,891,801 | 3.08% |
| 2025-07-09 | 3.26 | 3.29 | 3.24 | 3.25 | 3.25 | qfq | 13,806,181 | 44,995,604 | 0.00% |
| 2025-07-08 | 3.23 | 3.25 | 3.19 | 3.25 | 3.25 | qfq | 14,661,600 | 47,313,950 | 0.62% |
| 2025-07-07 | 3.11 | 3.24 | 3.10 | 3.23 | 3.23 | qfq | 35,880,642 | 114,605,443 | 4.19% |
| 2025-07-04 | 3.11 | 3.13 | 3.08 | 3.10 | 3.10 | qfq | 11,569,831 | 35,917,023 | 0.00% |
| 2025-07-03 | 3.11 | 3.14 | 3.09 | 3.10 | 3.10 | qfq | 10,273,411 | 31,934,745 | -0.32% |
| 2025-07-02 | 3.09 | 3.11 | 3.06 | 3.11 | 3.11 | qfq | 9,872,256 | 30,423,082 | 0.97% |
| 2025-07-01 | 3.11 | 3.11 | 3.06 | 3.08 | 3.08 | qfq | 7,188,800 | 22,156,487 | -0.32% |
| 2025-06-30 | 3.10 | 3.11 | 3.08 | 3.09 | 3.09 | qfq | 5,815,136 | 17,973,001 | -0.32% |
| 2025-06-27 | 3.12 | 3.15 | 3.09 | 3.10 | 3.10 | qfq | 8,115,131 | 25,272,467 | 0.00% |
| 2025-06-26 | 3.13 | 3.14 | 3.09 | 3.10 | 3.10 | qfq | 8,219,841 | 25,554,457 | -0.64% |
| 2025-06-25 | 3.10 | 3.13 | 3.05 | 3.12 | 3.12 | qfq | 9,847,397 | 30,500,706 | 1.63% |
| 2025-06-24 | 3.01 | 3.07 | 3.00 | 3.07 | 3.07 | qfq | 6,150,950 | 18,777,499 | 1.99% |
| 2025-06-23 | 2.97 | 3.02 | 2.94 | 3.01 | 3.01 | qfq | 7,473,910 | 22,257,654 | 0.67% |
| 2025-06-20 | 3.00 | 3.03 | 2.98 | 2.99 | 2.99 | qfq | 6,085,491 | 18,272,464 | -0.33% |
| 2025-06-19 | 3.06 | 3.08 | 2.99 | 3.00 | 3.00 | qfq | 10,642,874 | 32,164,372 | -1.96% |
| 2025-06-18 | 3.11 | 3.12 | 3.06 | 3.06 | 3.06 | qfq | 8,405,860 | 25,877,708 | -2.24% |
| 2025-06-17 | 3.12 | 3.13 | 3.09 | 3.13 | 3.13 | qfq | 5,909,088 | 18,390,656 | 0.32% |
| 2025-06-16 | 3.09 | 3.17 | 3.08 | 3.12 | 3.12 | qfq | 9,971,576 | 31,150,611 | 1.30% |
| 2025-06-13 | 3.14 | 3.14 | 3.08 | 3.08 | 3.08 | qfq | 12,660,841 | 39,252,166 | -2.22% |
| 2025-06-12 | 3.17 | 3.19 | 3.12 | 3.15 | 3.15 | qfq | 10,037,631 | 31,586,105 | -0.94% |
| 2025-06-11 | 3.16 | 3.20 | 3.16 | 3.18 | 3.18 | qfq | 8,701,160 | 27,734,602 | 0.95% |
| 2025-06-10 | 3.18 | 3.21 | 3.12 | 3.15 | 3.15 | qfq | 12,063,320 | 38,265,543 | -0.94% |
| 2025-06-09 | 3.17 | 3.20 | 3.15 | 3.18 | 3.18 | qfq | 5,496,760 | 17,480,944 | 0.00% |
| 2025-06-06 | 3.18 | 3.19 | 3.15 | 3.18 | 3.18 | qfq | 8,168,272 | 25,913,985 | 0.32% |
| 2025-06-05 | 3.21 | 3.22 | 3.14 | 3.17 | 3.17 | qfq | 6,978,180 | 22,174,502 | -1.25% |
| 2025-06-04 | 3.16 | 3.21 | 3.15 | 3.21 | 3.21 | qfq | 7,784,850 | 24,800,608 | 1.26% |
| 2025-06-03 | 3.15 | 3.17 | 3.14 | 3.17 | 3.17 | qfq | 5,649,730 | 17,845,161 | 0.32% |
| 2025-05-30 | 3.16 | 3.18 | 3.14 | 3.16 | 3.16 | qfq | 6,984,706 | 22,078,500 | 0.00% |
| 2025-05-29 | 3.12 | 3.17 | 3.11 | 3.16 | 3.16 | qfq | 5,587,670 | 17,608,670 | 1.28% |
| 2025-05-28 | 3.16 | 3.18 | 3.11 | 3.12 | 3.12 | qfq | 5,277,600 | 16,533,989 | -1.58% |
| 2025-05-27 | 3.12 | 3.17 | 3.11 | 3.17 | 3.17 | qfq | 9,561,301 | 30,098,697 | 1.93% |
| 2025-05-26 | 3.08 | 3.14 | 3.08 | 3.11 | 3.11 | qfq | 5,642,356 | 17,532,061 | 0.65% |
| 2025-05-23 | 3.15 | 3.16 | 3.08 | 3.09 | 3.09 | qfq | 10,596,600 | 33,037,631 | -1.90% |
| 2025-05-22 | 3.19 | 3.20 | 3.13 | 3.15 | 3.15 | qfq | 7,383,416 | 23,331,386 | -1.25% |
| 2025-05-21 | 3.20 | 3.22 | 3.17 | 3.19 | 3.19 | qfq | 5,547,159 | 17,714,892 | -0.62% |
| 2025-05-20 | 3.23 | 3.24 | 3.18 | 3.21 | 3.21 | qfq | 7,874,596 | 25,232,620 | -0.62% |
| 2025-05-19 | 3.13 | 3.26 | 3.13 | 3.23 | 3.23 | qfq | 18,497,870 | 59,237,636 | 3.86% |
| 2025-05-16 | 3.14 | 3.16 | 3.10 | 3.11 | 3.11 | qfq | 8,599,800 | 26,852,293 | -0.64% |
| 2025-05-15 | 3.18 | 3.20 | 3.13 | 3.13 | 3.13 | qfq | 9,739,000 | 30,714,720 | -1.26% |
| 2025-05-14 | 3.15 | 3.20 | 3.12 | 3.17 | 3.17 | qfq | 7,709,040 | 24,330,163 | 0.63% |
| 2025-05-13 | 3.19 | 3.20 | 3.14 | 3.15 | 3.15 | qfq | 8,394,240 | 26,552,856 | -0.63% |
| 2025-05-12 | 3.18 | 3.20 | 3.13 | 3.17 | 3.17 | qfq | 6,793,000 | 21,412,759 | 0.00% |
| 2025-05-09 | 3.24 | 3.25 | 3.15 | 3.17 | 3.17 | qfq | 8,597,170 | 27,313,321 | -1.86% |
| 2025-05-08 | 3.22 | 3.25 | 3.18 | 3.23 | 3.23 | qfq | 6,139,527 | 19,758,089 | 0.62% |
| 2025-05-07 | 3.21 | 3.35 | 3.20 | 3.21 | 3.21 | qfq | 12,043,391 | 39,172,919 | 1.58% |
| 2025-05-06 | 3.12 | 3.17 | 3.10 | 3.16 | 3.16 | qfq | 9,212,620 | 28,962,833 | 1.94% |
| 2025-04-30 | 3.11 | 3.17 | 3.09 | 3.10 | 3.10 | qfq | 10,329,540 | 32,348,547 | -0.32% |
| 2025-04-29 | 3.08 | 3.11 | 3.06 | 3.11 | 3.11 | qfq | 9,768,350 | 30,142,134 | 0.97% |
| 2025-04-28 | 3.26 | 3.27 | 3.06 | 3.08 | 3.08 | qfq | 18,972,850 | 59,192,003 | -5.52% |
| 2025-04-25 | 3.27 | 3.40 | 3.25 | 3.26 | 3.26 | qfq | 15,735,977 | 52,284,682 | -0.31% |
| 2025-04-24 | 3.26 | 3.33 | 3.22 | 3.27 | 3.27 | qfq | 9,783,400 | 31,956,855 | 0.62% |
| 2025-04-23 | 3.30 | 3.34 | 3.23 | 3.25 | 3.25 | qfq | 9,012,160 | 29,487,570 | -2.11% |
| 2025-04-22 | 3.22 | 3.34 | 3.21 | 3.32 | 3.32 | qfq | 13,487,262 | 44,343,149 | 3.11% |
| 2025-04-21 | 3.26 | 3.26 | 3.17 | 3.22 | 3.22 | qfq | 8,405,003 | 27,032,595 | -0.62% |
| 2025-04-18 | 3.16 | 3.26 | 3.14 | 3.24 | 3.24 | qfq | 11,123,631 | 35,645,868 | 2.21% |
| 2025-04-17 | 3.07 | 3.22 | 3.06 | 3.17 | 3.17 | qfq | 12,618,066 | 40,012,078 | 2.92% |
| 2025-04-16 | 3.08 | 3.12 | 3.02 | 3.08 | 3.08 | qfq | 6,920,830 | 21,255,123 | 0.00% |
| 2025-04-15 | 3.15 | 3.16 | 3.07 | 3.08 | 3.08 | qfq | 6,851,331 | 21,204,659 | -1.60% |
| 2025-04-14 | 3.13 | 3.16 | 3.10 | 3.13 | 3.13 | qfq | 8,706,513 | 27,260,779 | 0.97% |
| 2025-04-11 | 3.12 | 3.15 | 3.07 | 3.10 | 3.10 | qfq | 10,668,790 | 33,203,421 | -0.96% |
| 2025-04-10 | 3.07 | 3.15 | 3.03 | 3.13 | 3.13 | qfq | 13,123,763 | 40,733,211 | 3.64% |
| 2025-04-09 | 2.88 | 3.04 | 2.73 | 3.02 | 3.02 | qfq | 15,754,806 | 46,011,560 | 3.78% |
| 2025-04-08 | 2.95 | 2.99 | 2.80 | 2.91 | 2.91 | qfq | 13,896,690 | 40,206,716 | -1.69% |
| 2025-04-07 | 3.20 | 3.21 | 2.96 | 2.96 | 2.96 | qfq | 16,802,300 | 50,618,657 | -10.03% |
| 2025-04-03 | 3.22 | 3.32 | 3.20 | 3.29 | 3.29 | qfq | 8,939,150 | 29,284,099 | 1.86% |
| 2025-04-02 | 3.24 | 3.25 | 3.21 | 3.23 | 3.23 | qfq | 3,975,750 | 12,845,117 | 0.00% |
| 2025-04-01 | 3.22 | 3.25 | 3.21 | 3.23 | 3.23 | qfq | 6,213,066 | 20,058,848 | 0.62% |
| 2025-03-31 | 3.27 | 3.28 | 3.19 | 3.21 | 3.21 | qfq | 8,791,720 | 28,433,581 | -2.43% |
| 2025-03-28 | 3.34 | 3.34 | 3.27 | 3.29 | 3.29 | qfq | 7,718,451 | 25,408,147 | -1.50% |
| 2025-03-27 | 3.37 | 3.37 | 3.28 | 3.34 | 3.34 | qfq | 6,495,400 | 21,632,463 | -0.30% |
| 2025-03-26 | 3.29 | 3.38 | 3.27 | 3.35 | 3.35 | qfq | 8,175,120 | 27,343,062 | 1.52% |
| 2025-03-25 | 3.30 | 3.33 | 3.25 | 3.30 | 3.30 | qfq | 8,489,027 | 27,907,995 | 0.00% |
| 2025-03-24 | 3.35 | 3.36 | 3.25 | 3.30 | 3.30 | qfq | 12,213,873 | 40,279,278 | -1.49% |
| 2025-03-21 | 3.39 | 3.41 | 3.33 | 3.35 | 3.35 | qfq | 8,553,600 | 28,785,031 | -1.18% |
| 2025-03-20 | 3.39 | 3.44 | 3.38 | 3.39 | 3.39 | qfq | 7,907,040 | 26,915,195 | 0.00% |
| 2025-03-19 | 3.41 | 3.42 | 3.36 | 3.39 | 3.39 | qfq | 5,757,262 | 19,538,667 | -1.17% |
| 2025-03-18 | 3.46 | 3.47 | 3.37 | 3.43 | 3.43 | qfq | 11,566,400 | 39,416,394 | -0.87% |
| 2025-03-17 | 3.38 | 3.54 | 3.37 | 3.46 | 3.46 | qfq | 22,061,960 | 76,370,188 | 3.28% |
| 2025-03-14 | 3.29 | 3.35 | 3.25 | 3.35 | 3.35 | qfq | 12,373,680 | 40,993,700 | 2.13% |
| 2025-03-13 | 3.25 | 3.31 | 3.21 | 3.28 | 3.28 | qfq | 9,382,536 | 30,578,213 | 0.61% |
| 2025-03-12 | 3.28 | 3.28 | 3.24 | 3.26 | 3.26 | qfq | 6,136,711 | 20,004,908 | -0.31% |
| 2025-03-11 | 3.21 | 3.27 | 3.14 | 3.27 | 3.27 | qfq | 8,421,677 | 27,164,022 | 1.24% |
| 2025-03-10 | 3.24 | 3.28 | 3.22 | 3.23 | 3.23 | qfq | 7,121,920 | 23,098,733 | 0.31% |
| 2025-03-07 | 3.29 | 3.31 | 3.22 | 3.22 | 3.22 | qfq | 8,830,381 | 28,639,312 | -2.72% |
| 2025-03-06 | 3.24 | 3.32 | 3.21 | 3.31 | 3.31 | qfq | 14,446,027 | 47,371,770 | 2.48% |
| 2025-03-05 | 3.30 | 3.31 | 3.17 | 3.23 | 3.23 | qfq | 12,556,721 | 40,359,471 | -1.82% |
| 2025-03-04 | 3.28 | 3.31 | 3.26 | 3.29 | 3.29 | qfq | 8,102,450 | 26,573,610 | -0.30% |
| 2025-03-03 | 3.30 | 3.39 | 3.28 | 3.30 | 3.30 | qfq | 9,742,940 | 32,423,546 | 0.00% |
| 2025-02-28 | 3.38 | 3.40 | 3.30 | 3.30 | 3.30 | qfq | 13,458,733 | 44,852,156 | -2.65% |
| 2025-02-27 | 3.42 | 3.49 | 3.35 | 3.39 | 3.39 | qfq | 11,004,431 | 37,461,519 | -0.59% |
| 2025-02-26 | 3.35 | 3.47 | 3.34 | 3.41 | 3.41 | qfq | 13,861,701 | 47,470,490 | 2.40% |
| 2025-02-25 | 3.34 | 3.41 | 3.32 | 3.33 | 3.33 | qfq | 8,403,190 | 28,229,899 | -1.19% |
| 2025-02-24 | 3.30 | 3.42 | 3.28 | 3.37 | 3.37 | qfq | 12,931,180 | 43,567,991 | 1.81% |
| 2025-02-21 | 3.35 | 3.35 | 3.26 | 3.31 | 3.31 | qfq | 10,111,060 | 33,357,343 | -0.90% |
| 2025-02-20 | 3.31 | 3.35 | 3.28 | 3.34 | 3.34 | qfq | 8,551,300 | 28,395,112 | 0.30% |
| 2025-02-19 | 3.32 | 3.35 | 3.30 | 3.33 | 3.33 | qfq | 10,529,020 | 34,985,126 | 0.30% |
| 2025-02-18 | 3.45 | 3.45 | 3.30 | 3.32 | 3.32 | qfq | 10,385,330 | 34,901,655 | -3.49% |
| 2025-02-17 | 3.39 | 3.49 | 3.38 | 3.44 | 3.44 | qfq | 10,330,100 | 35,462,938 | 1.47% |
| 2025-02-14 | 3.48 | 3.49 | 3.38 | 3.39 | 3.39 | qfq | 10,937,430 | 37,268,768 | -2.87% |
| 2025-02-13 | 3.44 | 3.52 | 3.42 | 3.49 | 3.49 | qfq | 14,493,210 | 50,507,082 | 1.45% |
| 2025-02-12 | 3.41 | 3.46 | 3.34 | 3.44 | 3.44 | qfq | 10,417,552 | 35,433,194 | 1.47% |
| 2025-02-11 | 3.49 | 3.50 | 3.37 | 3.39 | 3.39 | qfq | 10,243,431 | 34,869,787 | -2.59% |
| 2025-02-10 | 3.36 | 3.50 | 3.34 | 3.48 | 3.48 | qfq | 15,455,334 | 53,313,453 | 3.88% |
| 2025-02-07 | 3.21 | 3.45 | 3.21 | 3.35 | 3.35 | qfq | 20,857,750 | 69,550,278 | 4.04% |
| 2025-02-06 | 3.21 | 3.22 | 3.14 | 3.22 | 3.22 | qfq | 9,463,960 | 30,175,612 | 0.31% |
| 2025-02-05 | 3.18 | 3.22 | 3.16 | 3.21 | 3.21 | qfq | 7,555,306 | 24,102,278 | 1.26% |
| 2025-01-27 | 3.18 | 3.27 | 3.16 | 3.17 | 3.17 | qfq | 7,639,700 | 24,516,148 | -0.31% |
| 2025-01-24 | 3.17 | 3.20 | 3.14 | 3.18 | 3.18 | qfq | 7,523,100 | 23,831,770 | 0.00% |
| 2025-01-23 | 3.22 | 3.25 | 3.15 | 3.18 | 3.18 | qfq | 10,277,735 | 33,002,357 | 0.95% |
| 2025-01-22 | 3.20 | 3.21 | 3.12 | 3.15 | 3.15 | qfq | 9,351,903 | 29,454,302 | -1.87% |
| 2025-01-21 | 3.24 | 3.32 | 3.20 | 3.21 | 3.21 | qfq | 14,305,211 | 46,486,275 | -0.62% |
| 2025-01-20 | 3.23 | 3.28 | 3.14 | 3.23 | 3.23 | qfq | 11,710,903 | 37,858,503 | -0.31% |
| 2025-01-17 | 3.23 | 3.27 | 3.17 | 3.24 | 3.24 | qfq | 8,023,101 | 25,928,718 | -0.61% |
| 2025-01-16 | 3.25 | 3.30 | 3.20 | 3.26 | 3.26 | qfq | 9,699,367 | 31,593,278 | 0.93% |
| 2025-01-15 | 3.25 | 3.28 | 3.18 | 3.23 | 3.23 | qfq | 8,259,652 | 26,646,943 | -0.31% |
| 2025-01-14 | 3.14 | 3.25 | 3.12 | 3.24 | 3.24 | qfq | 11,695,545 | 37,423,744 | 3.18% |
| 2025-01-13 | 3.07 | 3.14 | 2.99 | 3.14 | 3.14 | qfq | 8,739,676 | 27,006,361 | 1.29% |
| 2025-01-10 | 3.23 | 3.25 | 3.09 | 3.10 | 3.10 | qfq | 12,261,901 | 38,561,058 | -3.73% |
| 2025-01-09 | 3.22 | 3.28 | 3.20 | 3.22 | 3.22 | qfq | 6,022,072 | 19,497,901 | -0.62% |
| 2025-01-08 | 3.30 | 3.30 | 3.15 | 3.24 | 3.24 | qfq | 10,492,193 | 33,810,449 | -1.22% |
| 2025-01-07 | 3.24 | 3.29 | 3.14 | 3.28 | 3.28 | qfq | 10,574,300 | 34,089,332 | 1.23% |
| 2025-01-06 | 3.31 | 3.34 | 3.20 | 3.24 | 3.24 | qfq | 13,018,400 | 42,235,566 | -2.11% |
| 2025-01-03 | 3.48 | 3.51 | 3.30 | 3.31 | 3.31 | qfq | 17,799,700 | 60,197,784 | -4.89% |
| 2025-01-02 | 3.59 | 3.65 | 3.43 | 3.48 | 3.48 | qfq | 13,223,880 | 46,878,099 | -3.33% |
| 2024-12-31 | 3.68 | 3.72 | 3.58 | 3.60 | 3.60 | qfq | 10,017,538 | 36,467,244 | -2.44% |
| 2024-12-30 | 3.76 | 3.78 | 3.64 | 3.69 | 3.69 | qfq | 10,428,031 | 38,352,204 | -1.07% |
| 2024-12-27 | 3.77 | 3.82 | 3.70 | 3.73 | 3.73 | qfq | 13,639,940 | 51,387,839 | -1.06% |
| 2024-12-26 | 3.68 | 3.79 | 3.67 | 3.77 | 3.77 | qfq | 11,795,161 | 43,999,571 | 1.89% |
| 2024-12-25 | 3.73 | 3.80 | 3.60 | 3.70 | 3.70 | qfq | 16,152,360 | 59,547,732 | -1.33% |
| 2024-12-24 | 3.79 | 3.84 | 3.67 | 3.75 | 3.75 | qfq | 21,384,797 | 79,958,920 | -1.57% |
| 2024-12-23 | 4.06 | 4.06 | 3.77 | 3.81 | 3.81 | qfq | 31,848,636 | 124,347,963 | -6.16% |
| 2024-12-20 | 4.05 | 4.12 | 4.00 | 4.06 | 4.06 | qfq | 16,922,200 | 68,700,244 | 0.50% |
| 2024-12-19 | 4.15 | 4.15 | 4.02 | 4.04 | 4.04 | qfq | 25,399,480 | 103,265,817 | -4.04% |
| 2024-12-18 | 4.11 | 4.33 | 4.00 | 4.21 | 4.21 | qfq | 39,540,100 | 162,321,137 | 2.68% |
| 2024-12-17 | 4.42 | 4.42 | 4.10 | 4.10 | 4.10 | qfq | 43,481,750 | 181,715,024 | -7.03% |
| 2024-12-16 | 4.32 | 4.46 | 4.22 | 4.41 | 4.41 | qfq | 68,473,485 | 298,474,999 | 2.56% |
| 2024-12-13 | 4.25 | 4.34 | 4.12 | 4.30 | 4.30 | qfq | 76,883,503 | 324,692,386 | 0.47% |
| 2024-12-12 | 4.36 | 4.39 | 4.21 | 4.28 | 4.28 | qfq | 93,985,979 | 402,185,474 | -2.95% |
| 2024-12-11 | 4.02 | 4.41 | 4.02 | 4.41 | 4.41 | qfq | 122,893,902 | 537,487,393 | 9.98% |
| 2024-12-10 | 4.25 | 4.26 | 4.00 | 4.01 | 4.01 | qfq | 46,206,104 | 190,775,851 | -0.25% |
| 2024-12-09 | 4.12 | 4.22 | 3.97 | 4.02 | 4.02 | qfq | 52,260,524 | 213,390,328 | 0.75% |
| 2024-12-06 | 3.96 | 4.05 | 3.86 | 3.99 | 3.99 | qfq | 32,075,207 | 127,088,117 | 0.76% |
| 2024-12-05 | 3.87 | 3.98 | 3.81 | 3.96 | 3.96 | qfq | 36,340,306 | 142,157,245 | 2.06% |
| 2024-12-04 | 4.06 | 4.10 | 3.85 | 3.88 | 3.88 | qfq | 65,076,302 | 256,901,406 | -5.37% |
| 2024-12-03 | 3.73 | 4.10 | 3.70 | 4.10 | 4.10 | qfq | 60,355,149 | 239,971,411 | 9.92% |
| 2024-12-02 | 3.71 | 3.78 | 3.63 | 3.73 | 3.73 | qfq | 20,539,572 | 76,712,355 | 2.19% |
| 2024-11-29 | 3.62 | 3.69 | 3.58 | 3.65 | 3.65 | qfq | 14,244,906 | 51,923,570 | 0.83% |
| 2024-11-28 | 3.58 | 3.67 | 3.57 | 3.62 | 3.62 | qfq | 12,943,521 | 47,000,369 | 1.12% |
| 2024-11-27 | 3.54 | 3.59 | 3.42 | 3.58 | 3.58 | qfq | 13,941,010 | 48,850,601 | 0.85% |
| 2024-11-26 | 3.59 | 3.63 | 3.52 | 3.55 | 3.55 | qfq | 11,641,940 | 41,684,821 | -1.39% |
| 2024-11-25 | 3.66 | 3.75 | 3.53 | 3.60 | 3.60 | qfq | 16,130,210 | 57,757,925 | -1.10% |
| 2024-11-22 | 3.74 | 3.84 | 3.62 | 3.64 | 3.64 | qfq | 20,057,824 | 74,804,970 | -2.67% |
| 2024-11-21 | 3.63 | 3.85 | 3.62 | 3.74 | 3.74 | qfq | 26,553,680 | 99,721,198 | 3.03% |
| 2024-11-20 | 3.59 | 3.64 | 3.54 | 3.63 | 3.63 | qfq | 15,084,400 | 54,323,617 | 0.55% |
| 2024-11-19 | 3.57 | 3.62 | 3.47 | 3.61 | 3.61 | qfq | 22,581,616 | 79,813,111 | 1.12% |
| 2024-11-18 | 3.63 | 3.74 | 3.55 | 3.57 | 3.57 | qfq | 23,648,014 | 85,838,180 | 0.00% |
| 2024-11-15 | 3.62 | 3.74 | 3.57 | 3.57 | 3.57 | qfq | 26,953,821 | 98,114,328 | -2.19% |
| 2024-11-14 | 3.99 | 4.02 | 3.64 | 3.65 | 3.65 | qfq | 55,187,993 | 206,070,575 | -7.59% |
| 2024-11-13 | 3.82 | 4.16 | 3.80 | 3.95 | 3.95 | qfq | 71,808,071 | 289,654,157 | 4.50% |
| 2024-11-12 | 3.83 | 3.86 | 3.72 | 3.78 | 3.78 | qfq | 19,803,831 | 75,370,262 | -1.05% |
| 2024-11-11 | 3.95 | 4.04 | 3.74 | 3.82 | 3.82 | qfq | 34,495,255 | 131,468,854 | -3.54% |
| 2024-11-08 | 4.01 | 4.14 | 3.90 | 3.96 | 3.96 | qfq | 43,300,549 | 173,621,346 | 0.00% |
| 2024-11-07 | 3.73 | 3.97 | 3.73 | 3.96 | 3.96 | qfq | 37,064,768 | 144,200,128 | 4.76% |
| 2024-11-06 | 3.84 | 3.86 | 3.66 | 3.78 | 3.78 | qfq | 31,083,473 | 116,992,635 | 0.00% |
| 2024-11-05 | 3.53 | 3.84 | 3.52 | 3.78 | 3.78 | qfq | 47,126,545 | 174,100,183 | 6.78% |
| 2024-11-04 | 3.56 | 3.62 | 3.44 | 3.54 | 3.54 | qfq | 29,044,031 | 101,902,365 | -1.67% |
| 2024-11-01 | 3.66 | 3.83 | 3.56 | 3.60 | 3.60 | qfq | 45,613,094 | 167,633,129 | -2.17% |
| 2024-10-31 | 3.80 | 3.82 | 3.53 | 3.68 | 3.68 | qfq | 75,543,613 | 279,188,143 | -3.16% |
| 2024-10-30 | 3.40 | 3.80 | 3.40 | 3.80 | 3.80 | qfq | 63,275,480 | 236,363,532 | 10.14% |
| 2024-10-29 | 3.61 | 3.64 | 3.44 | 3.45 | 3.45 | qfq | 24,267,710 | 84,956,492 | -3.63% |
| 2024-10-28 | 3.34 | 3.61 | 3.30 | 3.58 | 3.58 | qfq | 38,208,743 | 135,034,662 | 7.19% |
| 2024-10-25 | 3.20 | 3.43 | 3.18 | 3.34 | 3.34 | qfq | 34,609,663 | 115,981,366 | 5.03% |
| 2024-10-24 | 3.13 | 3.22 | 3.12 | 3.18 | 3.18 | qfq | 14,369,380 | 45,767,554 | 0.95% |
| 2024-10-23 | 3.12 | 3.25 | 3.10 | 3.15 | 3.15 | qfq | 19,466,131 | 61,576,907 | 0.96% |
| 2024-10-22 | 3.09 | 3.13 | 3.08 | 3.12 | 3.12 | qfq | 9,484,819 | 29,490,490 | 0.65% |
| 2024-10-21 | 3.14 | 3.16 | 3.07 | 3.10 | 3.10 | qfq | 15,745,640 | 48,940,462 | -1.27% |
| 2024-10-18 | 3.07 | 3.18 | 3.01 | 3.14 | 3.14 | qfq | 24,486,740 | 75,738,170 | 1.95% |
| 2024-10-17 | 3.25 | 3.27 | 3.07 | 3.08 | 3.08 | qfq | 26,490,754 | 82,936,799 | -4.05% |
| 2024-10-16 | 3.09 | 3.22 | 3.09 | 3.21 | 3.21 | qfq | 26,269,081 | 83,500,286 | 4.22% |
| 2024-10-15 | 3.09 | 3.18 | 3.05 | 3.08 | 3.08 | qfq | 16,168,342 | 50,293,938 | -1.28% |
| 2024-10-14 | 3.14 | 3.23 | 3.05 | 3.12 | 3.12 | qfq | 24,028,456 | 75,136,047 | 1.30% |
| 2024-10-11 | 3.03 | 3.11 | 2.99 | 3.08 | 3.08 | qfq | 25,012,203 | 76,586,599 | 1.99% |
| 2024-10-10 | 3.01 | 3.11 | 2.93 | 3.02 | 3.02 | qfq | 32,416,482 | 97,898,247 | -1.95% |
| 2024-10-09 | 3.31 | 3.32 | 3.08 | 3.08 | 3.08 | qfq | 37,941,758 | 119,237,246 | -9.94% |
| 2024-10-08 | 3.77 | 3.77 | 3.31 | 3.42 | 3.42 | qfq | 75,607,494 | 267,014,649 | -0.58% |
| 2024-09-30 | 3.40 | 3.48 | 3.15 | 3.44 | 3.44 | qfq | 76,024,860 | 254,111,881 | 8.86% |
| 2024-09-27 | 3.08 | 3.19 | 3.00 | 3.16 | 3.16 | qfq | 35,511,121 | 109,177,871 | 4.64% |
| 2024-09-26 | 2.75 | 3.02 | 2.73 | 3.02 | 3.02 | qfq | 41,972,636 | 122,305,587 | 9.42% |
| 2024-09-25 | 2.67 | 2.91 | 2.67 | 2.76 | 2.76 | qfq | 30,358,063 | 85,741,359 | 2.22% |
| 2024-09-24 | 2.65 | 2.70 | 2.62 | 2.70 | 2.70 | qfq | 17,014,100 | 45,347,491 | 3.05% |
| 2024-09-23 | 2.58 | 2.63 | 2.56 | 2.62 | 2.62 | qfq | 10,713,331 | 27,865,998 | 0.77% |
| 2024-09-20 | 2.56 | 2.62 | 2.54 | 2.60 | 2.60 | qfq | 13,361,800 | 34,545,112 | 1.17% |
| 2024-09-19 | 2.52 | 2.60 | 2.50 | 2.57 | 2.57 | qfq | 12,256,900 | 31,363,678 | 2.39% |
| 2024-09-18 | 2.46 | 2.56 | 2.40 | 2.51 | 2.51 | qfq | 10,472,700 | 25,854,212 | 2.45% |
| 2024-09-13 | 2.45 | 2.48 | 2.43 | 2.45 | 2.45 | qfq | 5,761,830 | 14,192,494 | 0.82% |
| 2024-09-12 | 2.41 | 2.46 | 2.40 | 2.43 | 2.43 | qfq | 4,718,100 | 11,498,428 | 1.25% |
| 2024-09-11 | 2.43 | 2.44 | 2.39 | 2.40 | 2.40 | qfq | 4,007,000 | 9,665,617 | -1.64% |
| 2024-09-10 | 2.46 | 2.49 | 2.40 | 2.44 | 2.44 | qfq | 3,570,600 | 8,682,597 | -0.81% |
| 2024-09-09 | 2.44 | 2.47 | 2.40 | 2.46 | 2.46 | qfq | 4,657,420 | 11,411,508 | 0.41% |
| 2024-09-06 | 2.45 | 2.48 | 2.44 | 2.45 | 2.45 | qfq | 4,135,000 | 10,175,100 | -0.41% |
| 2024-09-05 | 2.42 | 2.49 | 2.41 | 2.46 | 2.46 | qfq | 8,039,181 | 19,765,343 | 2.07% |
| 2024-09-04 | 2.44 | 2.49 | 2.39 | 2.41 | 2.41 | qfq | 6,533,571 | 15,912,386 | -1.63% |
| 2024-09-03 | 2.41 | 2.46 | 2.39 | 2.45 | 2.45 | qfq | 4,439,553 | 10,792,568 | 1.66% |
| 2024-09-02 | 2.47 | 2.49 | 2.41 | 2.41 | 2.41 | qfq | 5,281,240 | 12,928,526 | -2.43% |
| 2024-08-30 | 2.38 | 2.53 | 2.37 | 2.47 | 2.47 | qfq | 11,475,580 | 28,313,894 | 3.78% |
| 2024-08-29 | 2.37 | 2.39 | 2.35 | 2.38 | 2.38 | qfq | 3,642,000 | 8,630,085 | 0.42% |
| 2024-08-28 | 2.37 | 2.40 | 2.34 | 2.37 | 2.37 | qfq | 3,862,300 | 9,151,813 | -0.42% |
| 2024-08-27 | 2.42 | 2.44 | 2.36 | 2.38 | 2.38 | qfq | 4,819,220 | 11,527,485 | -2.46% |
| 2024-08-26 | 2.39 | 2.46 | 2.39 | 2.44 | 2.44 | qfq | 5,898,625 | 14,369,057 | 1.67% |
| 2024-08-23 | 2.41 | 2.42 | 2.36 | 2.40 | 2.40 | qfq | 5,625,620 | 13,439,908 | -1.23% |
| 2024-08-22 | 2.45 | 2.49 | 2.41 | 2.43 | 2.43 | qfq | 5,186,333 | 12,724,933 | -0.82% |
| 2024-08-21 | 2.45 | 2.48 | 2.43 | 2.45 | 2.45 | qfq | 3,447,173 | 8,442,449 | 0.00% |
| 2024-08-20 | 2.50 | 2.52 | 2.45 | 2.45 | 2.45 | qfq | 4,671,500 | 11,546,993 | -2.39% |
| 2024-08-19 | 2.50 | 2.53 | 2.47 | 2.51 | 2.51 | qfq | 4,783,433 | 11,967,699 | 0.40% |
| 2024-08-16 | 2.55 | 2.58 | 2.49 | 2.50 | 2.50 | qfq | 6,271,630 | 15,805,165 | -2.34% |
| 2024-08-15 | 2.50 | 2.57 | 2.48 | 2.56 | 2.56 | qfq | 6,775,901 | 17,194,683 | 1.99% |
| 2024-08-14 | 2.54 | 2.55 | 2.51 | 2.51 | 2.51 | qfq | 3,961,100 | 10,000,985 | -0.79% |
| 2024-08-13 | 2.54 | 2.56 | 2.50 | 2.53 | 2.53 | qfq | 5,336,246 | 13,464,122 | -0.39% |
| 2024-08-12 | 2.63 | 2.67 | 2.53 | 2.54 | 2.54 | qfq | 10,193,360 | 26,132,854 | -4.15% |
| 2024-08-09 | 2.60 | 2.72 | 2.59 | 2.65 | 2.65 | qfq | 15,958,191 | 42,680,510 | 1.53% |
| 2024-08-08 | 2.56 | 2.66 | 2.55 | 2.61 | 2.61 | qfq | 12,009,580 | 31,428,266 | 1.95% |
| 2024-08-07 | 2.60 | 2.60 | 2.54 | 2.56 | 2.56 | qfq | 5,300,000 | 13,537,152 | -1.54% |
| 2024-08-06 | 2.56 | 2.60 | 2.54 | 2.60 | 2.60 | qfq | 7,169,600 | 18,419,272 | 2.36% |
| 2024-08-05 | 2.60 | 2.65 | 2.54 | 2.54 | 2.54 | qfq | 8,405,150 | 21,827,579 | -2.31% |
| 2024-08-02 | 2.63 | 2.67 | 2.60 | 2.60 | 2.60 | qfq | 8,572,583 | 22,525,061 | -1.89% |
| 2024-08-01 | 2.66 | 2.70 | 2.64 | 2.65 | 2.65 | qfq | 11,380,230 | 30,287,941 | 0.00% |
| 2024-07-31 | 2.61 | 2.68 | 2.61 | 2.65 | 2.65 | qfq | 24,870,860 | 65,849,793 | -0.75% |
| 2024-07-30 | 2.49 | 2.73 | 2.48 | 2.67 | 2.65 | qfq | 32,405,785 | 85,772,425 | 7.66% |
| 2024-07-29 | 2.49 | 2.50 | 2.44 | 2.48 | 2.46 | qfq | 5,257,533 | 13,030,936 | 0.00% |
| 2024-07-26 | 2.45 | 2.51 | 2.44 | 2.48 | 2.46 | qfq | 6,340,400 | 15,756,110 | 1.22% |
| 2024-07-25 | 2.40 | 2.47 | 2.38 | 2.45 | 2.43 | qfq | 5,716,429 | 13,936,393 | 2.08% |
| 2024-07-24 | 2.46 | 2.46 | 2.39 | 2.40 | 2.38 | qfq | 6,161,400 | 14,869,569 | -1.23% |
| 2024-07-23 | 2.45 | 2.51 | 2.42 | 2.43 | 2.41 | qfq | 6,090,830 | 15,079,260 | -0.82% |
| 2024-07-22 | 2.45 | 2.48 | 2.42 | 2.45 | 2.43 | qfq | 5,865,080 | 14,359,546 | -0.81% |
| 2024-07-19 | 2.48 | 2.50 | 2.45 | 2.47 | 2.45 | qfq | 6,712,654 | 16,565,063 | -1.20% |
| 2024-07-18 | 2.45 | 2.50 | 2.42 | 2.50 | 2.48 | qfq | 9,098,817 | 22,360,337 | 1.21% |
| 2024-07-17 | 2.45 | 2.51 | 2.44 | 2.47 | 2.45 | qfq | 8,150,010 | 20,201,809 | 1.65% |
| 2024-07-16 | 2.45 | 2.46 | 2.41 | 2.43 | 2.41 | qfq | 5,038,830 | 12,263,589 | -0.41% |
| 2024-07-15 | 2.51 | 2.51 | 2.42 | 2.44 | 2.42 | qfq | 7,810,000 | 19,139,445 | -2.79% |
| 2024-07-12 | 2.49 | 2.57 | 2.48 | 2.51 | 2.49 | qfq | 12,235,981 | 30,925,590 | 2.03% |
| 2024-07-11 | 2.39 | 2.49 | 2.39 | 2.46 | 2.44 | qfq | 10,680,693 | 26,156,973 | 3.36% |
| 2024-07-10 | 2.43 | 2.43 | 2.35 | 2.38 | 2.36 | qfq | 9,536,950 | 22,764,048 | -3.25% |
| 2024-07-09 | 2.43 | 2.48 | 2.38 | 2.46 | 2.44 | qfq | 7,946,470 | 19,313,693 | 0.41% |
| 2024-07-08 | 2.55 | 2.56 | 2.43 | 2.45 | 2.43 | qfq | 9,514,580 | 23,513,932 | -4.30% |
| 2024-07-05 | 2.52 | 2.60 | 2.51 | 2.56 | 2.54 | qfq | 8,326,100 | 21,300,231 | 1.19% |
| 2024-07-04 | 2.63 | 2.63 | 2.53 | 2.53 | 2.51 | qfq | 10,300,879 | 26,431,926 | -4.53% |
| 2024-07-03 | 2.60 | 2.68 | 2.59 | 2.65 | 2.63 | qfq | 12,560,700 | 33,196,838 | 1.53% |
| 2024-07-02 | 2.55 | 2.71 | 2.52 | 2.61 | 2.59 | qfq | 19,452,431 | 51,169,410 | 2.76% |
| 2024-07-01 | 2.44 | 2.55 | 2.43 | 2.54 | 2.52 | qfq | 10,097,011 | 25,334,944 | 4.10% |
| 2024-06-28 | 2.46 | 2.51 | 2.43 | 2.44 | 2.42 | qfq | 7,670,100 | 18,946,892 | -0.81% |
| 2024-06-27 | 2.50 | 2.54 | 2.46 | 2.46 | 2.44 | qfq | 7,403,230 | 18,495,748 | -1.99% |
| 2024-06-26 | 2.47 | 2.53 | 2.45 | 2.51 | 2.49 | qfq | 6,356,420 | 15,791,602 | 0.80% |
| 2024-06-25 | 2.43 | 2.53 | 2.41 | 2.49 | 2.47 | qfq | 10,589,630 | 26,118,135 | 1.63% |
| 2024-06-24 | 2.62 | 2.62 | 2.43 | 2.45 | 2.43 | qfq | 17,855,399 | 44,592,729 | -6.84% |
| 2024-06-21 | 2.66 | 2.70 | 2.62 | 2.63 | 2.61 | qfq | 6,137,000 | 16,297,577 | -1.50% |
| 2024-06-20 | 2.75 | 2.77 | 2.66 | 2.67 | 2.65 | qfq | 9,334,969 | 25,145,844 | -2.91% |
| 2024-06-19 | 2.76 | 2.79 | 2.74 | 2.75 | 2.73 | qfq | 4,779,701 | 13,222,345 | -0.72% |
| 2024-06-18 | 2.76 | 2.79 | 2.75 | 2.77 | 2.75 | qfq | 4,205,300 | 11,655,039 | 0.00% |
| 2024-06-17 | 2.78 | 2.82 | 2.76 | 2.77 | 2.75 | qfq | 7,406,220 | 20,583,248 | -1.07% |
| 2024-06-14 | 2.74 | 2.83 | 2.72 | 2.80 | 2.78 | qfq | 8,807,954 | 24,543,706 | 1.82% |
| 2024-06-13 | 2.81 | 2.84 | 2.74 | 2.75 | 2.73 | qfq | 8,790,848 | 24,367,871 | -1.43% |
| 2024-06-12 | 2.77 | 2.80 | 2.75 | 2.79 | 2.77 | qfq | 5,817,621 | 16,185,054 | 0.72% |
| 2024-06-11 | 2.77 | 2.82 | 2.71 | 2.77 | 2.75 | qfq | 11,305,400 | 31,288,094 | 0.36% |
| 2024-06-07 | 2.70 | 2.79 | 2.70 | 2.76 | 2.74 | qfq | 10,250,431 | 28,243,328 | 2.22% |
| 2024-06-06 | 2.78 | 2.80 | 2.68 | 2.70 | 2.68 | qfq | 13,896,231 | 37,757,630 | -2.53% |
| 2024-06-05 | 2.83 | 2.85 | 2.76 | 2.77 | 2.75 | qfq | 11,070,700 | 31,040,838 | -3.15% |
| 2024-06-04 | 2.82 | 2.89 | 2.77 | 2.86 | 2.84 | qfq | 12,019,232 | 34,175,314 | 1.42% |
| 2024-06-03 | 2.88 | 2.89 | 2.78 | 2.82 | 2.80 | qfq | 14,568,860 | 41,126,955 | -2.08% |
| 2024-05-31 | 2.89 | 2.92 | 2.85 | 2.88 | 2.86 | qfq | 12,132,850 | 35,017,836 | 0.00% |
| 2024-05-30 | 2.96 | 2.96 | 2.86 | 2.88 | 2.86 | qfq | 21,550,620 | 62,350,823 | -3.36% |
| 2024-05-29 | 3.01 | 3.09 | 2.94 | 2.98 | 2.96 | qfq | 28,838,640 | 86,815,844 | -1.32% |
| 2024-05-28 | 3.24 | 3.30 | 2.99 | 3.02 | 3.00 | qfq | 45,440,256 | 142,280,757 | -2.27% |
| 2024-05-27 | 3.15 | 3.15 | 3.00 | 3.09 | 3.07 | qfq | 22,868,361 | 69,778,247 | -1.90% |
| 2024-05-24 | 3.20 | 3.28 | 3.14 | 3.15 | 3.13 | qfq | 23,292,050 | 74,267,650 | -3.08% |
| 2024-05-23 | 3.34 | 3.36 | 3.19 | 3.25 | 3.22 | qfq | 40,902,780 | 133,630,685 | -4.41% |
| 2024-05-22 | 3.29 | 3.52 | 3.27 | 3.40 | 3.37 | qfq | 68,932,260 | 234,043,243 | 4.29% |
| 2024-05-21 | 3.25 | 3.30 | 3.24 | 3.26 | 3.23 | qfq | 20,410,101 | 66,772,911 | 0.00% |
| 2024-05-20 | 3.32 | 3.34 | 3.24 | 3.26 | 3.23 | qfq | 50,741,340 | 166,625,481 | -4.12% |
| 2024-05-17 | 3.19 | 3.43 | 3.15 | 3.40 | 3.37 | qfq | 69,945,499 | 230,998,729 | 7.59% |
| 2024-05-16 | 3.02 | 3.20 | 3.02 | 3.16 | 3.14 | qfq | 32,904,220 | 103,416,930 | 4.29% |
| 2024-05-15 | 2.99 | 3.11 | 2.97 | 3.03 | 3.01 | qfq | 20,719,111 | 63,232,336 | 1.00% |
| 2024-05-14 | 3.00 | 3.04 | 2.96 | 3.00 | 2.98 | qfq | 11,008,026 | 33,034,045 | 0.00% |
| 2024-05-13 | 3.03 | 3.05 | 2.98 | 3.00 | 2.98 | qfq | 14,388,900 | 43,299,802 | -1.96% |
| 2024-05-10 | 2.98 | 3.09 | 2.95 | 3.06 | 3.04 | qfq | 26,803,156 | 81,469,291 | 3.03% |
| 2024-05-09 | 2.96 | 3.01 | 2.94 | 2.97 | 2.95 | qfq | 12,472,267 | 37,113,045 | 1.37% |
| 2024-05-08 | 3.02 | 3.02 | 2.92 | 2.93 | 2.91 | qfq | 13,145,914 | 38,797,678 | -3.30% |
| 2024-05-07 | 2.99 | 3.05 | 2.95 | 3.03 | 3.01 | qfq | 18,091,654 | 54,370,311 | 1.00% |
| 2024-05-06 | 3.05 | 3.11 | 2.99 | 3.00 | 2.98 | qfq | 22,917,250 | 69,916,585 | 0.33% |
| 2024-04-30 | 3.04 | 3.07 | 2.95 | 2.99 | 2.97 | qfq | 27,334,938 | 82,122,408 | -3.24% |
| 2024-04-29 | 2.88 | 3.13 | 2.87 | 3.09 | 3.07 | qfq | 29,570,891 | 89,924,462 | 6.92% |
| 2024-04-26 | 2.77 | 2.89 | 2.77 | 2.89 | 2.87 | qfq | 14,506,173 | 41,246,634 | 3.21% |
| 2024-04-25 | 2.72 | 2.80 | 2.70 | 2.80 | 2.78 | qfq | 10,985,035 | 30,459,438 | 2.56% |
| 2024-04-24 | 2.76 | 2.78 | 2.69 | 2.73 | 2.71 | qfq | 11,590,744 | 31,561,181 | -1.09% |
| 2024-04-23 | 2.78 | 2.80 | 2.76 | 2.76 | 2.74 | qfq | 8,032,190 | 22,325,133 | -1.08% |
| 2024-04-22 | 2.80 | 2.84 | 2.78 | 2.79 | 2.77 | qfq | 10,021,690 | 28,124,117 | -0.36% |
| 2024-04-19 | 2.81 | 2.87 | 2.80 | 2.80 | 2.78 | qfq | 8,296,575 | 23,419,986 | -1.41% |
| 2024-04-18 | 2.89 | 2.89 | 2.83 | 2.84 | 2.82 | qfq | 12,095,960 | 34,544,941 | -1.73% |
| 2024-04-17 | 2.78 | 2.89 | 2.77 | 2.89 | 2.87 | qfq | 15,176,189 | 43,451,931 | 3.21% |
| 2024-04-16 | 2.91 | 2.91 | 2.78 | 2.80 | 2.78 | qfq | 19,937,070 | 56,450,692 | -3.78% |
| 2024-04-15 | 2.98 | 3.00 | 2.81 | 2.91 | 2.89 | qfq | 18,984,155 | 55,389,223 | -3.00% |
| 2024-04-12 | 3.07 | 3.10 | 3.00 | 3.00 | 2.98 | qfq | 14,453,657 | 43,995,401 | -2.60% |
| 2024-04-11 | 3.08 | 3.14 | 3.06 | 3.08 | 3.06 | qfq | 11,440,012 | 35,460,202 | -0.96% |
| 2024-04-10 | 3.18 | 3.19 | 3.09 | 3.11 | 3.09 | qfq | 17,626,884 | 55,030,921 | -2.51% |
| 2024-04-09 | 3.16 | 3.19 | 3.13 | 3.19 | 3.16 | qfq | 12,278,880 | 38,834,531 | 1.27% |
| 2024-04-08 | 3.20 | 3.22 | 3.12 | 3.15 | 3.13 | qfq | 20,443,987 | 64,642,007 | -1.56% |
| 2024-04-03 | 3.24 | 3.26 | 3.18 | 3.20 | 3.17 | qfq | 20,675,809 | 66,315,127 | -2.14% |
| 2024-04-02 | 3.24 | 3.33 | 3.20 | 3.27 | 3.24 | qfq | 28,847,201 | 94,084,749 | 0.62% |
| 2024-04-01 | 3.21 | 3.25 | 3.19 | 3.25 | 3.22 | qfq | 25,093,558 | 80,953,939 | 0.62% |
| 2024-03-29 | 3.30 | 3.30 | 3.17 | 3.23 | 3.20 | qfq | 36,555,861 | 117,286,976 | -2.12% |
| 2024-03-28 | 3.27 | 3.38 | 3.23 | 3.30 | 3.27 | qfq | 46,171,027 | 152,108,731 | 0.61% |
| 2024-03-27 | 3.42 | 3.43 | 3.26 | 3.28 | 3.25 | qfq | 63,102,703 | 209,406,544 | -4.37% |
| 2024-03-26 | 3.12 | 3.43 | 3.12 | 3.43 | 3.40 | qfq | 76,539,360 | 253,753,979 | 9.94% |
| 2024-03-25 | 3.10 | 3.20 | 3.09 | 3.12 | 3.10 | qfq | 21,150,500 | 66,392,785 | 0.32% |
| 2024-03-22 | 3.15 | 3.15 | 3.06 | 3.11 | 3.09 | qfq | 24,578,351 | 76,339,692 | -1.58% |
| 2024-03-21 | 3.16 | 3.20 | 3.14 | 3.16 | 3.14 | qfq | 22,322,484 | 70,734,686 | 0.00% |
| 2024-03-20 | 3.15 | 3.18 | 3.11 | 3.16 | 3.14 | qfq | 26,311,067 | 82,658,126 | -0.32% |
| 2024-03-19 | 3.10 | 3.21 | 3.06 | 3.17 | 3.15 | qfq | 45,686,122 | 143,998,626 | -3.65% |
| 2024-03-15 | 3.26 | 3.30 | 3.24 | 3.29 | 3.26 | qfq | 18,747,800 | 61,389,666 | 0.92% |
| 2024-03-14 | 3.23 | 3.30 | 3.23 | 3.26 | 3.23 | qfq | 18,098,594 | 59,024,704 | 0.31% |
| 2024-03-13 | 3.31 | 3.31 | 3.22 | 3.25 | 3.22 | qfq | 24,373,726 | 79,373,944 | -2.11% |
| 2024-03-12 | 3.22 | 3.34 | 3.17 | 3.32 | 3.29 | qfq | 35,945,603 | 117,129,913 | 3.43% |
| 2024-03-11 | 3.12 | 3.21 | 3.12 | 3.21 | 3.18 | qfq | 17,651,280 | 56,057,315 | 2.23% |
| 2024-03-08 | 3.14 | 3.15 | 3.09 | 3.14 | 3.12 | qfq | 15,186,100 | 47,385,880 | 0.32% |
| 2024-03-07 | 3.14 | 3.19 | 3.12 | 3.13 | 3.11 | qfq | 17,970,800 | 56,679,033 | -0.63% |
| 2024-03-06 | 3.13 | 3.18 | 3.11 | 3.15 | 3.13 | qfq | 18,064,187 | 56,825,638 | 0.64% |
| 2024-03-05 | 3.14 | 3.16 | 3.10 | 3.13 | 3.11 | qfq | 16,766,362 | 52,519,252 | -0.95% |
| 2024-03-04 | 3.22 | 3.22 | 3.10 | 3.16 | 3.14 | qfq | 22,507,942 | 70,957,993 | -2.17% |
| 2024-03-01 | 3.24 | 3.27 | 3.19 | 3.23 | 3.20 | qfq | 24,659,080 | 79,609,290 | -0.62% |
| 2024-02-29 | 3.19 | 3.25 | 3.16 | 3.25 | 3.22 | qfq | 26,760,389 | 86,085,418 | 1.56% |
| 2024-02-28 | 3.33 | 3.38 | 3.19 | 3.20 | 3.17 | qfq | 41,278,802 | 136,481,898 | -4.19% |
| 2024-02-27 | 3.27 | 3.34 | 3.26 | 3.34 | 3.31 | qfq | 28,649,734 | 94,755,543 | 1.83% |
| 2024-02-26 | 3.30 | 3.36 | 3.25 | 3.28 | 3.25 | qfq | 30,419,119 | 100,317,693 | -1.50% |
| 2024-02-23 | 3.30 | 3.33 | 3.25 | 3.33 | 3.30 | qfq | 26,943,287 | 88,585,067 | 1.22% |
| 2024-02-22 | 3.23 | 3.30 | 3.22 | 3.29 | 3.26 | qfq | 25,263,537 | 82,468,542 | 0.92% |
| 2024-02-21 | 3.17 | 3.37 | 3.15 | 3.26 | 3.23 | qfq | 38,673,026 | 126,412,892 | 1.88% |
| 2024-02-20 | 3.16 | 3.21 | 3.10 | 3.20 | 3.17 | qfq | 30,393,630 | 96,405,192 | 0.31% |
| 2024-02-19 | 3.11 | 3.19 | 3.03 | 3.19 | 3.16 | qfq | 40,649,352 | 126,884,149 | 3.57% |
| 2024-02-08 | 2.93 | 3.09 | 2.92 | 3.08 | 3.06 | qfq | 45,098,931 | 136,321,437 | 6.21% |
| 2024-02-07 | 3.06 | 3.09 | 2.86 | 2.90 | 2.88 | qfq | 51,902,437 | 153,899,191 | -4.92% |
| 2024-02-06 | 2.97 | 3.16 | 2.80 | 3.05 | 3.03 | qfq | 46,023,217 | 136,021,556 | 0.33% |
| 2024-02-05 | 3.34 | 3.36 | 3.04 | 3.04 | 3.02 | qfq | 56,245,099 | 172,966,938 | -10.06% |
| 2024-02-02 | 3.42 | 3.60 | 3.28 | 3.38 | 3.35 | qfq | 38,782,868 | 133,920,381 | -2.31% |
| 2024-02-01 | 3.61 | 3.65 | 3.40 | 3.46 | 3.43 | qfq | 43,817,836 | 152,993,471 | -4.68% |
| 2024-01-31 | 3.74 | 3.82 | 3.60 | 3.63 | 3.60 | qfq | 44,933,779 | 165,840,424 | -3.20% |
| 2024-01-30 | 3.80 | 3.93 | 3.72 | 3.75 | 3.72 | qfq | 58,836,255 | 224,654,121 | -5.30% |
| 2024-01-29 | 4.01 | 4.08 | 3.86 | 3.96 | 3.93 | qfq | 102,065,202 | 405,741,482 | -4.12% |
| 2024-01-26 | 3.95 | 4.25 | 3.84 | 4.13 | 4.10 | qfq | 165,089,535 | 675,713,297 | 6.99% |
| 2024-01-25 | 3.51 | 3.86 | 3.48 | 3.86 | 3.83 | qfq | 73,446,565 | 274,584,029 | 9.97% |
| 2024-01-24 | 3.29 | 3.52 | 3.29 | 3.51 | 3.48 | qfq | 42,607,052 | 145,747,732 | 7.34% |
| 2024-01-23 | 3.15 | 3.35 | 3.10 | 3.27 | 3.24 | qfq | 23,063,956 | 74,279,985 | 3.48% |
| 2024-01-22 | 3.33 | 3.34 | 3.12 | 3.16 | 3.14 | qfq | 14,717,576 | 47,496,084 | -5.11% |
| 2024-01-19 | 3.35 | 3.40 | 3.32 | 3.33 | 3.30 | qfq | 10,394,342 | 34,877,778 | -0.89% |
| 2024-01-18 | 3.37 | 3.40 | 3.24 | 3.36 | 3.33 | qfq | 19,996,901 | 66,402,873 | -0.88% |
| 2024-01-17 | 3.48 | 3.49 | 3.39 | 3.39 | 3.36 | qfq | 11,719,271 | 40,289,603 | -2.59% |
| 2024-01-16 | 3.52 | 3.55 | 3.43 | 3.48 | 3.45 | qfq | 16,312,133 | 56,654,509 | -1.14% |
| 2024-01-15 | 3.50 | 3.55 | 3.45 | 3.52 | 3.49 | qfq | 13,305,302 | 46,652,453 | 0.57% |
| 2024-01-12 | 3.47 | 3.56 | 3.45 | 3.50 | 3.47 | qfq | 16,683,770 | 58,493,101 | 0.29% |
| 2024-01-11 | 3.45 | 3.50 | 3.41 | 3.49 | 3.46 | qfq | 13,594,696 | 46,949,326 | 1.75% |
| 2024-01-10 | 3.46 | 3.48 | 3.41 | 3.43 | 3.40 | qfq | 13,029,286 | 44,854,485 | -1.15% |
| 2024-01-09 | 3.47 | 3.51 | 3.43 | 3.47 | 3.44 | qfq | 15,697,567 | 54,459,819 | 0.87% |
| 2024-01-08 | 3.59 | 3.63 | 3.43 | 3.44 | 3.41 | qfq | 25,542,204 | 89,446,011 | -3.37% |
| 2024-01-05 | 3.56 | 3.66 | 3.53 | 3.56 | 3.53 | qfq | 29,891,261 | 107,620,854 | -1.39% |
| 2024-01-04 | 3.57 | 3.78 | 3.56 | 3.61 | 3.58 | qfq | 39,465,513 | 143,632,673 | -0.28% |
| 2024-01-03 | 3.47 | 3.80 | 3.46 | 3.62 | 3.59 | qfq | 55,259,291 | 201,272,627 | 4.93% |
| 2024-01-02 | 3.49 | 3.49 | 3.42 | 3.45 | 3.42 | qfq | 16,608,748 | 57,227,902 | -1.15% |
| 2023-12-29 | 3.51 | 3.55 | 3.47 | 3.49 | 3.46 | qfq | 21,968,965 | 76,745,775 | -1.13% |
| 2023-12-28 | 3.41 | 3.54 | 3.38 | 3.53 | 3.50 | qfq | 22,280,529 | 77,536,961 | 2.62% |
| 2023-12-27 | 3.41 | 3.46 | 3.38 | 3.44 | 3.41 | qfq | 15,551,691 | 53,157,251 | 0.58% |
| 2023-12-26 | 3.47 | 3.49 | 3.42 | 3.42 | 3.39 | qfq | 20,240,283 | 69,661,809 | -2.29% |
| 2023-12-25 | 3.64 | 3.64 | 3.47 | 3.50 | 3.47 | qfq | 30,315,223 | 106,305,117 | -3.58% |
| 2023-12-22 | 3.70 | 3.73 | 3.61 | 3.63 | 3.60 | qfq | 38,799,793 | 141,844,009 | -3.20% |
| 2023-12-21 | 3.56 | 3.83 | 3.51 | 3.75 | 3.72 | qfq | 65,366,120 | 241,560,707 | 5.34% |
| 2023-12-20 | 3.68 | 3.68 | 3.56 | 3.56 | 3.53 | qfq | 27,318,690 | 98,617,505 | -3.00% |
| 2023-12-19 | 3.77 | 3.80 | 3.62 | 3.67 | 3.64 | qfq | 47,873,121 | 176,978,142 | -3.17% |
| 2023-12-18 | 3.85 | 3.94 | 3.75 | 3.79 | 3.76 | qfq | 94,480,995 | 361,796,725 | -4.05% |
| 2023-12-15 | 3.72 | 3.95 | 3.70 | 3.95 | 3.92 | qfq | 89,803,060 | 349,423,095 | 10.03% |
| 2023-12-14 | 3.55 | 3.64 | 3.54 | 3.59 | 3.56 | qfq | 11,685,345 | 41,925,093 | 1.41% |
| 2023-12-13 | 3.59 | 3.62 | 3.53 | 3.54 | 3.51 | qfq | 13,798,241 | 49,233,194 | -2.21% |
| 2023-12-12 | 3.47 | 3.62 | 3.42 | 3.62 | 3.59 | qfq | 21,929,881 | 77,883,194 | 4.02% |
| 2023-12-11 | 3.51 | 3.51 | 3.41 | 3.48 | 3.45 | qfq | 19,312,413 | 66,567,973 | -1.14% |
| 2023-12-08 | 3.60 | 3.61 | 3.52 | 3.52 | 3.49 | qfq | 15,705,584 | 55,704,497 | -2.22% |
| 2023-12-07 | 3.56 | 3.62 | 3.55 | 3.60 | 3.57 | qfq | 13,313,600 | 47,803,273 | 1.12% |
| 2023-12-06 | 3.54 | 3.60 | 3.53 | 3.56 | 3.53 | qfq | 10,166,430 | 36,152,973 | 0.56% |
| 2023-12-05 | 3.60 | 3.62 | 3.54 | 3.54 | 3.51 | qfq | 12,682,060 | 45,393,311 | -1.39% |
| 2023-12-04 | 3.68 | 3.69 | 3.58 | 3.59 | 3.56 | qfq | 15,893,000 | 57,438,672 | -2.45% |
| 2023-12-01 | 3.63 | 3.68 | 3.59 | 3.68 | 3.65 | qfq | 12,385,419 | 45,180,670 | 1.10% |
| 2023-11-30 | 3.65 | 3.67 | 3.60 | 3.64 | 3.61 | qfq | 11,974,872 | 43,409,791 | 0.28% |
| 2023-11-29 | 3.76 | 3.76 | 3.63 | 3.63 | 3.60 | qfq | 20,287,490 | 74,460,949 | -3.20% |
| 2023-11-28 | 3.77 | 3.82 | 3.74 | 3.75 | 3.72 | qfq | 16,895,404 | 63,648,047 | -0.53% |
| 2023-11-27 | 3.88 | 3.89 | 3.73 | 3.77 | 3.74 | qfq | 32,548,308 | 122,848,517 | -3.08% |
| 2023-11-24 | 3.91 | 3.98 | 3.88 | 3.89 | 3.86 | qfq | 24,637,398 | 96,684,753 | -0.51% |
| 2023-11-23 | 3.85 | 3.94 | 3.75 | 3.91 | 3.88 | qfq | 33,768,758 | 130,759,197 | 1.56% |
| 2023-11-22 | 3.79 | 3.93 | 3.79 | 3.85 | 3.82 | qfq | 29,397,445 | 114,000,456 | 1.05% |
| 2023-11-21 | 3.70 | 3.87 | 3.70 | 3.81 | 3.78 | qfq | 32,796,252 | 125,151,880 | 3.25% |
| 2023-11-20 | 3.68 | 3.72 | 3.67 | 3.69 | 3.66 | qfq | 11,505,662 | 42,499,054 | 0.82% |
| 2023-11-17 | 3.69 | 3.72 | 3.64 | 3.66 | 3.63 | qfq | 12,235,209 | 44,784,458 | -1.08% |
| 2023-11-16 | 3.74 | 3.74 | 3.68 | 3.70 | 3.67 | qfq | 12,650,960 | 46,844,193 | -1.07% |
| 2023-11-15 | 3.79 | 3.80 | 3.71 | 3.74 | 3.71 | qfq | 15,791,648 | 59,196,186 | -0.27% |
| 2023-11-14 | 3.69 | 3.76 | 3.68 | 3.75 | 3.72 | qfq | 18,747,281 | 70,114,074 | 1.35% |
| 2023-11-13 | 3.68 | 3.70 | 3.63 | 3.70 | 3.67 | qfq | 13,704,027 | 50,277,484 | 0.82% |
| 2023-11-10 | 3.69 | 3.70 | 3.62 | 3.67 | 3.64 | qfq | 17,526,544 | 63,922,486 | -1.08% |
| 2023-11-09 | 3.75 | 3.82 | 3.69 | 3.71 | 3.68 | qfq | 21,734,695 | 81,390,253 | -0.27% |
| 2023-11-08 | 3.72 | 3.78 | 3.70 | 3.72 | 3.69 | qfq | 17,291,168 | 64,669,251 | 0.00% |
| 2023-11-07 | 3.74 | 3.76 | 3.67 | 3.72 | 3.69 | qfq | 19,611,802 | 72,789,303 | -0.80% |
| 2023-11-06 | 3.68 | 3.75 | 3.66 | 3.75 | 3.72 | qfq | 23,452,773 | 87,088,869 | 2.74% |
| 2023-11-03 | 3.70 | 3.73 | 3.64 | 3.65 | 3.62 | qfq | 17,720,800 | 65,037,272 | -2.14% |
| 2023-11-02 | 3.74 | 3.77 | 3.68 | 3.73 | 3.70 | qfq | 12,445,597 | 46,278,594 | -0.80% |
| 2023-11-01 | 3.80 | 3.81 | 3.74 | 3.76 | 3.73 | qfq | 15,954,980 | 60,247,158 | -0.79% |
| 2023-10-31 | 3.76 | 3.81 | 3.69 | 3.79 | 3.76 | qfq | 20,886,264 | 78,451,022 | 0.53% |
| 2023-10-30 | 3.76 | 3.80 | 3.71 | 3.77 | 3.74 | qfq | 21,330,583 | 80,335,215 | 0.80% |
| 2023-10-27 | 3.70 | 3.75 | 3.68 | 3.74 | 3.71 | qfq | 11,581,430 | 43,167,965 | 1.08% |
| 2023-10-26 | 3.72 | 3.73 | 3.64 | 3.70 | 3.67 | qfq | 10,867,458 | 39,951,942 | -1.07% |
| 2023-10-25 | 3.76 | 3.81 | 3.72 | 3.74 | 3.71 | qfq | 15,214,957 | 57,248,110 | 0.00% |
| 2023-10-24 | 3.62 | 3.77 | 3.62 | 3.74 | 3.71 | qfq | 14,027,968 | 52,235,584 | 2.75% |
| 2023-10-23 | 3.67 | 3.71 | 3.59 | 3.64 | 3.61 | qfq | 13,451,384 | 49,000,390 | -1.62% |
| 2023-10-20 | 3.62 | 3.74 | 3.58 | 3.70 | 3.67 | qfq | 15,538,380 | 57,324,478 | 2.21% |
| 2023-10-19 | 3.62 | 3.69 | 3.62 | 3.62 | 3.59 | qfq | 11,935,389 | 43,586,190 | -0.55% |
| 2023-10-18 | 3.71 | 3.72 | 3.63 | 3.64 | 3.61 | qfq | 12,805,014 | 46,955,917 | -1.89% |
| 2023-10-17 | 3.73 | 3.74 | 3.68 | 3.71 | 3.68 | qfq | 11,173,462 | 41,470,631 | 0.00% |
| 2023-10-16 | 3.73 | 3.79 | 3.69 | 3.71 | 3.68 | qfq | 11,049,503 | 41,226,305 | -0.80% |
| 2023-10-13 | 3.80 | 3.81 | 3.73 | 3.74 | 3.71 | qfq | 11,813,434 | 44,384,078 | -2.09% |
| 2023-10-12 | 3.77 | 3.84 | 3.77 | 3.82 | 3.79 | qfq | 11,105,835 | 42,270,035 | 0.79% |
| 2023-10-11 | 3.77 | 3.82 | 3.76 | 3.79 | 3.76 | qfq | 11,896,343 | 45,062,417 | 0.53% |
| 2023-10-10 | 3.77 | 3.83 | 3.76 | 3.77 | 3.74 | qfq | 10,560,147 | 40,116,680 | -0.53% |
| 2023-10-09 | 3.90 | 3.91 | 3.77 | 3.79 | 3.76 | qfq | 16,841,730 | 64,233,602 | -3.07% |
| 2023-09-28 | 3.91 | 3.95 | 3.90 | 3.91 | 3.88 | qfq | 9,529,077 | 37,404,175 | -0.26% |
| 2023-09-27 | 3.94 | 3.97 | 3.91 | 3.92 | 3.89 | qfq | 9,881,304 | 38,838,387 | -0.76% |
| 2023-09-26 | 3.97 | 4.01 | 3.95 | 3.95 | 3.92 | qfq | 10,171,800 | 40,445,822 | -0.50% |
| 2023-09-25 | 4.08 | 4.08 | 3.96 | 3.97 | 3.94 | qfq | 14,739,388 | 58,899,899 | -2.70% |
| 2023-09-22 | 4.03 | 4.09 | 4.01 | 4.08 | 4.05 | qfq | 13,190,430 | 53,445,463 | 1.49% |
| 2023-09-21 | 4.02 | 4.09 | 4.00 | 4.02 | 3.99 | qfq | 14,282,331 | 57,696,656 | 0.00% |
| 2023-09-20 | 4.03 | 4.07 | 4.00 | 4.02 | 3.99 | qfq | 13,473,911 | 54,355,182 | -0.25% |
| 2023-09-19 | 4.05 | 4.10 | 4.03 | 4.03 | 4.00 | qfq | 21,064,985 | 85,568,847 | 0.00% |
| 2023-09-18 | 4.11 | 4.12 | 3.99 | 4.03 | 4.00 | qfq | 22,838,692 | 92,088,321 | -2.89% |
| 2023-09-15 | 4.10 | 4.16 | 4.09 | 4.15 | 4.12 | qfq | 19,229,867 | 79,417,114 | 1.72% |
| 2023-09-14 | 4.11 | 4.13 | 4.05 | 4.08 | 4.05 | qfq | 15,242,073 | 62,373,849 | -0.49% |
| 2023-09-13 | 4.12 | 4.17 | 4.09 | 4.10 | 4.07 | qfq | 18,100,450 | 74,691,696 | -0.73% |
| 2023-09-12 | 4.14 | 4.15 | 4.11 | 4.13 | 4.10 | qfq | 16,389,650 | 67,644,345 | -0.24% |
| 2023-09-11 | 4.14 | 4.16 | 4.08 | 4.14 | 4.11 | qfq | 17,610,080 | 72,644,564 | 0.00% |
| 2023-09-08 | 4.13 | 4.16 | 4.08 | 4.14 | 4.11 | qfq | 15,907,480 | 65,460,179 | 0.24% |
| 2023-09-07 | 4.20 | 4.29 | 4.11 | 4.13 | 4.10 | qfq | 24,392,441 | 102,445,486 | -2.13% |
| 2023-09-06 | 4.12 | 4.26 | 4.08 | 4.22 | 4.19 | qfq | 28,203,851 | 118,081,486 | 2.18% |
| 2023-09-05 | 4.28 | 4.30 | 4.11 | 4.13 | 4.10 | qfq | 26,538,242 | 110,139,436 | -3.73% |
| 2023-09-04 | 4.31 | 4.41 | 4.26 | 4.29 | 4.26 | qfq | 31,882,767 | 137,730,663 | 0.23% |
| 2023-09-01 | 4.50 | 4.54 | 4.25 | 4.28 | 4.25 | qfq | 36,772,872 | 160,300,851 | -2.95% |
| 2023-08-31 | 4.67 | 4.72 | 4.40 | 4.41 | 4.38 | qfq | 38,116,295 | 171,803,977 | -5.97% |
| 2023-08-30 | 4.80 | 4.80 | 4.65 | 4.69 | 4.65 | qfq | 40,136,620 | 188,987,981 | -2.90% |
| 2023-08-29 | 4.60 | 4.84 | 4.55 | 4.83 | 4.79 | qfq | 58,129,130 | 274,110,806 | 5.46% |
| 2023-08-28 | 4.70 | 4.76 | 4.53 | 4.58 | 4.54 | qfq | 66,740,463 | 310,969,383 | 4.09% |
| 2023-08-25 | 4.40 | 4.49 | 4.33 | 4.40 | 4.37 | qfq | 23,841,986 | 104,866,359 | 0.46% |
| 2023-08-24 | 4.49 | 4.52 | 4.34 | 4.38 | 4.35 | qfq | 23,642,000 | 104,091,169 | -1.79% |
| 2023-08-23 | 4.53 | 4.56 | 4.45 | 4.46 | 4.42 | qfq | 18,248,569 | 81,994,256 | -1.33% |
| 2023-08-22 | 4.47 | 4.56 | 4.45 | 4.52 | 4.48 | qfq | 21,213,479 | 95,527,091 | 0.44% |
| 2023-08-21 | 4.61 | 4.65 | 4.46 | 4.50 | 4.46 | qfq | 32,725,937 | 148,863,955 | -2.39% |
| 2023-08-18 | 4.74 | 4.85 | 4.58 | 4.61 | 4.57 | qfq | 31,721,903 | 149,771,478 | -2.74% |
| 2023-08-17 | 4.73 | 4.82 | 4.67 | 4.74 | 4.70 | qfq | 31,871,792 | 150,903,894 | -0.63% |
| 2023-08-16 | 4.61 | 4.85 | 4.56 | 4.77 | 4.73 | qfq | 45,023,450 | 213,059,285 | 3.47% |
| 2023-08-15 | 4.64 | 4.69 | 4.57 | 4.61 | 4.57 | qfq | 25,675,629 | 118,698,578 | -0.65% |
| 2023-08-14 | 4.64 | 4.67 | 4.55 | 4.64 | 4.60 | qfq | 42,039,673 | 193,961,091 | -3.33% |
| 2023-08-11 | 4.81 | 4.88 | 4.63 | 4.80 | 4.76 | qfq | 69,117,232 | 329,822,773 | 1.48% |
| 2023-08-10 | 4.73 | 4.84 | 4.68 | 4.73 | 4.69 | qfq | 30,575,659 | 145,356,347 | -0.42% |
| 2023-08-09 | 4.72 | 4.85 | 4.68 | 4.75 | 4.71 | qfq | 50,030,305 | 238,489,826 | 0.64% |
| 2023-08-08 | 4.84 | 4.86 | 4.68 | 4.72 | 4.68 | qfq | 47,869,894 | 227,433,451 | -2.68% |
| 2023-08-07 | 4.92 | 4.95 | 4.80 | 4.85 | 4.81 | qfq | 78,131,499 | 379,815,382 | -3.96% |
| 2023-08-04 | 5.30 | 5.30 | 5.03 | 5.05 | 5.01 | qfq | 114,999,902 | 589,759,063 | -3.63% |
| 2023-08-03 | 5.00 | 5.25 | 4.90 | 5.24 | 5.20 | qfq | 127,420,272 | 650,057,815 | 4.17% |
| 2023-08-02 | 4.92 | 5.21 | 4.90 | 5.03 | 4.99 | qfq | 108,504,017 | 548,884,868 | -0.79% |
| 2023-08-01 | 5.32 | 5.47 | 4.98 | 5.07 | 5.03 | qfq | 178,788,195 | 923,690,812 | 0.00% |
| 2023-07-31 | 4.68 | 5.07 | 4.66 | 5.07 | 5.03 | qfq | 43,259,363 | 212,388,616 | 9.98% |
| 2023-07-28 | 4.46 | 4.63 | 4.43 | 4.61 | 4.57 | qfq | 63,556,948 | 288,512,623 | 2.67% |
| 2023-07-27 | 4.45 | 4.57 | 4.35 | 4.49 | 4.43 | qfq | 59,254,242 | 266,225,789 | -1.75% |
| 2023-07-26 | 4.49 | 4.68 | 4.44 | 4.57 | 4.51 | qfq | 104,503,048 | 477,120,176 | 0.22% |
| 2023-07-25 | 4.30 | 4.60 | 4.29 | 4.56 | 4.50 | qfq | 94,170,542 | 420,500,892 | 8.83% |
| 2023-07-24 | 4.31 | 4.31 | 4.08 | 4.19 | 4.14 | qfq | 59,379,316 | 249,436,314 | -0.48% |
| 2023-07-21 | 4.08 | 4.22 | 4.07 | 4.21 | 4.16 | qfq | 53,627,807 | 223,650,768 | 2.93% |
| 2023-07-20 | 4.11 | 4.18 | 4.07 | 4.09 | 4.04 | qfq | 30,821,732 | 126,824,326 | -0.49% |
| 2023-07-19 | 4.04 | 4.15 | 4.04 | 4.11 | 4.06 | qfq | 36,799,259 | 150,944,197 | 0.98% |
| 2023-07-18 | 4.07 | 4.10 | 4.00 | 4.07 | 4.02 | qfq | 21,904,123 | 88,670,599 | -0.49% |
| 2023-07-17 | 4.00 | 4.10 | 3.96 | 4.09 | 4.04 | qfq | 31,797,725 | 128,460,556 | 1.24% |