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
保税科技600794.SH
最近收盘价3.052026-07-17
最近交易日2026-07-17
成交量（股）13,560,900
成交额（元）41,862,169
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-26 | 2026-06-03 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-09 | 2025-05-16 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-10 | 2024-10-16 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-11 | 2024-05-17 | cash_dividend | 0.085 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 3.10 | 3.15 | 3.03 | 3.05 | 3.05 | qfq | 13,560,900 | 41,862,169 | -0.97% |
| 2026-07-16 | 3.08 | 3.11 | 3.04 | 3.08 | 3.08 | qfq | 10,330,735 | 31,819,981 | -0.32% |
| 2026-07-15 | 3.01 | 3.10 | 3.00 | 3.09 | 3.09 | qfq | 14,834,700 | 45,589,834 | 2.32% |
| 2026-07-14 | 2.95 | 3.03 | 2.93 | 3.02 | 3.02 | qfq | 9,591,170 | 28,676,670 | 2.37% |
| 2026-07-13 | 3.00 | 3.03 | 2.94 | 2.95 | 2.95 | qfq | 9,884,713 | 29,358,301 | -1.99% |
| 2026-07-10 | 2.94 | 3.06 | 2.91 | 3.01 | 3.01 | qfq | 12,859,302 | 38,611,732 | 1.69% |
| 2026-07-09 | 2.95 | 2.99 | 2.90 | 2.96 | 2.96 | qfq | 9,832,800 | 28,887,677 | 0.34% |
| 2026-07-08 | 2.94 | 2.98 | 2.92 | 2.95 | 2.95 | qfq | 7,891,000 | 23,263,503 | -0.34% |
| 2026-07-07 | 3.03 | 3.04 | 2.93 | 2.96 | 2.96 | qfq | 9,702,300 | 28,777,397 | -2.31% |
| 2026-07-06 | 3.03 | 3.06 | 3.01 | 3.03 | 3.03 | qfq | 8,479,302 | 25,719,497 | 0.00% |
| 2026-07-03 | 2.99 | 3.05 | 2.98 | 3.03 | 3.03 | qfq | 10,465,302 | 31,610,208 | 1.68% |
| 2026-07-02 | 3.01 | 3.07 | 2.97 | 2.98 | 2.98 | qfq | 11,332,300 | 34,199,786 | -0.67% |
| 2026-07-01 | 2.84 | 3.05 | 2.84 | 3.00 | 3.00 | qfq | 21,850,522 | 64,967,078 | 5.26% |
| 2026-06-30 | 2.88 | 2.90 | 2.83 | 2.85 | 2.85 | qfq | 8,973,300 | 25,620,346 | -1.04% |
| 2026-06-29 | 2.88 | 2.92 | 2.82 | 2.88 | 2.88 | qfq | 9,370,200 | 26,888,694 | -0.69% |
| 2026-06-26 | 2.96 | 2.96 | 2.88 | 2.90 | 2.90 | qfq | 10,144,500 | 29,556,705 | -2.03% |
| 2026-06-25 | 2.97 | 3.00 | 2.93 | 2.96 | 2.96 | qfq | 8,165,797 | 24,151,393 | -0.67% |
| 2026-06-24 | 3.05 | 3.06 | 2.97 | 2.98 | 2.98 | qfq | 11,618,300 | 34,872,677 | -2.93% |
| 2026-06-23 | 3.02 | 3.12 | 3.00 | 3.07 | 3.07 | qfq | 13,315,774 | 41,026,181 | 1.66% |
| 2026-06-22 | 3.02 | 3.04 | 2.94 | 3.02 | 3.02 | qfq | 10,848,284 | 32,301,013 | 0.00% |
| 2026-06-18 | 3.02 | 3.06 | 2.97 | 3.02 | 3.02 | qfq | 8,580,500 | 25,861,297 | -0.66% |
| 2026-06-17 | 3.12 | 3.12 | 3.03 | 3.04 | 3.04 | qfq | 8,529,500 | 26,064,701 | -2.56% |
| 2026-06-16 | 3.14 | 3.14 | 3.08 | 3.12 | 3.12 | qfq | 8,378,300 | 25,990,744 | -0.64% |
| 2026-06-15 | 3.12 | 3.20 | 3.12 | 3.14 | 3.14 | qfq | 9,591,300 | 30,332,211 | 0.96% |
| 2026-06-12 | 3.08 | 3.13 | 3.06 | 3.11 | 3.11 | qfq | 10,674,700 | 33,134,777 | 1.63% |
| 2026-06-11 | 3.10 | 3.12 | 3.02 | 3.06 | 3.06 | qfq | 9,884,265 | 30,220,264 | -2.24% |
| 2026-06-10 | 3.14 | 3.14 | 3.09 | 3.13 | 3.13 | qfq | 9,072,600 | 28,212,494 | -0.32% |
| 2026-06-09 | 3.16 | 3.17 | 3.11 | 3.14 | 3.14 | qfq | 7,501,300 | 23,543,870 | -0.63% |
| 2026-06-08 | 3.20 | 3.24 | 3.12 | 3.16 | 3.16 | qfq | 12,691,520 | 40,272,584 | -2.47% |
| 2026-06-05 | 3.17 | 3.28 | 3.16 | 3.24 | 3.24 | qfq | 11,353,620 | 36,705,298 | 2.21% |
| 2026-06-04 | 3.21 | 3.22 | 3.15 | 3.17 | 3.17 | qfq | 9,149,900 | 29,099,261 | -1.25% |
| 2026-06-03 | 3.24 | 3.25 | 3.20 | 3.21 | 3.21 | qfq | 6,337,600 | 20,374,143 | -1.23% |
| 2026-06-02 | 3.32 | 3.33 | 3.23 | 3.25 | 3.23 | qfq | 10,730,100 | 34,922,351 | -2.40% |
| 2026-06-01 | 3.21 | 3.33 | 3.18 | 3.33 | 3.31 | qfq | 14,024,700 | 46,110,882 | 3.42% |
| 2026-05-29 | 3.22 | 3.29 | 3.21 | 3.22 | 3.20 | qfq | 10,451,300 | 34,006,744 | -0.62% |
| 2026-05-28 | 3.22 | 3.27 | 3.19 | 3.24 | 3.22 | qfq | 8,513,965 | 27,550,474 | 0.62% |
| 2026-05-27 | 3.29 | 3.29 | 3.19 | 3.22 | 3.20 | qfq | 11,710,000 | 37,748,690 | -2.13% |
| 2026-05-26 | 3.34 | 3.34 | 3.27 | 3.29 | 3.27 | qfq | 10,301,764 | 33,921,329 | -1.79% |
| 2026-05-25 | 3.37 | 3.40 | 3.32 | 3.35 | 3.33 | qfq | 8,981,730 | 30,083,567 | -0.59% |
| 2026-05-22 | 3.37 | 3.39 | 3.33 | 3.37 | 3.35 | qfq | 8,570,500 | 28,789,523 | 0.90% |
| 2026-05-21 | 3.41 | 3.45 | 3.33 | 3.34 | 3.32 | qfq | 8,307,900 | 28,199,191 | -1.76% |
| 2026-05-20 | 3.45 | 3.46 | 3.39 | 3.40 | 3.38 | qfq | 8,654,462 | 29,496,965 | -2.02% |
| 2026-05-19 | 3.43 | 3.48 | 3.42 | 3.47 | 3.45 | qfq | 6,232,220 | 21,526,436 | 0.87% |
| 2026-05-18 | 3.48 | 3.49 | 3.41 | 3.44 | 3.42 | qfq | 12,474,300 | 42,915,155 | -1.71% |
| 2026-05-15 | 3.52 | 3.53 | 3.49 | 3.50 | 3.48 | qfq | 8,573,520 | 30,055,807 | -0.28% |
| 2026-05-14 | 3.56 | 3.57 | 3.51 | 3.51 | 3.49 | qfq | 10,461,700 | 36,893,948 | -1.68% |
| 2026-05-13 | 3.55 | 3.57 | 3.54 | 3.57 | 3.55 | qfq | 11,011,737 | 39,157,855 | 0.56% |
| 2026-05-12 | 3.60 | 3.61 | 3.54 | 3.55 | 3.53 | qfq | 12,162,800 | 43,396,853 | -1.66% |
| 2026-05-11 | 3.64 | 3.66 | 3.58 | 3.61 | 3.59 | qfq | 15,535,200 | 55,976,728 | -0.82% |
| 2026-05-08 | 3.56 | 3.66 | 3.56 | 3.64 | 3.62 | qfq | 17,142,403 | 62,131,657 | 1.96% |
| 2026-05-07 | 3.60 | 3.61 | 3.56 | 3.57 | 3.55 | qfq | 10,511,900 | 37,622,977 | -0.56% |
| 2026-05-06 | 3.58 | 3.61 | 3.57 | 3.59 | 3.57 | qfq | 10,887,800 | 39,070,727 | 0.28% |
| 2026-04-30 | 3.60 | 3.60 | 3.56 | 3.58 | 3.56 | qfq | 9,542,400 | 34,160,871 | 0.00% |
| 2026-04-29 | 3.50 | 3.59 | 3.50 | 3.58 | 3.56 | qfq | 12,924,160 | 46,103,702 | 1.70% |
| 2026-04-28 | 3.57 | 3.59 | 3.51 | 3.52 | 3.50 | qfq | 14,469,596 | 51,137,836 | -2.22% |
| 2026-04-27 | 3.58 | 3.60 | 3.49 | 3.60 | 3.58 | qfq | 15,308,896 | 54,260,778 | -0.28% |
| 2026-04-24 | 3.55 | 3.63 | 3.54 | 3.61 | 3.59 | qfq | 14,457,400 | 52,002,396 | 1.69% |
| 2026-04-23 | 3.59 | 3.59 | 3.54 | 3.55 | 3.53 | qfq | 9,421,240 | 33,489,364 | -0.84% |
| 2026-04-22 | 3.58 | 3.58 | 3.55 | 3.58 | 3.56 | qfq | 7,358,300 | 26,252,343 | 0.28% |
| 2026-04-21 | 3.61 | 3.62 | 3.55 | 3.57 | 3.55 | qfq | 12,611,464 | 45,080,244 | -0.83% |
| 2026-04-20 | 3.60 | 3.61 | 3.58 | 3.60 | 3.58 | qfq | 10,916,600 | 39,258,270 | 0.00% |
| 2026-04-17 | 3.63 | 3.64 | 3.59 | 3.60 | 3.58 | qfq | 9,769,296 | 35,232,686 | -1.37% |
| 2026-04-16 | 3.63 | 3.65 | 3.61 | 3.65 | 3.63 | qfq | 9,662,704 | 35,041,419 | 0.55% |
| 2026-04-15 | 3.65 | 3.68 | 3.62 | 3.63 | 3.61 | qfq | 10,418,400 | 37,995,943 | -0.82% |
| 2026-04-14 | 3.67 | 3.68 | 3.62 | 3.66 | 3.64 | qfq | 11,848,826 | 43,224,315 | 0.00% |
| 2026-04-13 | 3.69 | 3.69 | 3.63 | 3.66 | 3.64 | qfq | 15,832,100 | 57,812,632 | -1.61% |
| 2026-04-10 | 3.65 | 3.77 | 3.65 | 3.72 | 3.70 | qfq | 22,060,000 | 81,784,071 | 1.92% |
| 2026-04-09 | 3.72 | 3.72 | 3.62 | 3.65 | 3.63 | qfq | 20,614,500 | 75,493,042 | -3.18% |
| 2026-04-08 | 3.75 | 3.80 | 3.67 | 3.77 | 3.75 | qfq | 25,924,720 | 97,015,790 | 1.62% |
| 2026-04-07 | 3.62 | 3.71 | 3.57 | 3.71 | 3.69 | qfq | 15,639,045 | 57,223,296 | 3.63% |
| 2026-04-03 | 3.68 | 3.70 | 3.56 | 3.58 | 3.56 | qfq | 11,759,400 | 42,300,602 | -1.92% |
| 2026-04-02 | 3.68 | 3.71 | 3.63 | 3.65 | 3.63 | qfq | 11,183,109 | 41,001,672 | -1.62% |
| 2026-04-01 | 3.74 | 3.76 | 3.68 | 3.71 | 3.69 | qfq | 10,764,000 | 39,907,720 | 0.54% |
| 2026-03-31 | 3.74 | 3.80 | 3.69 | 3.69 | 3.67 | qfq | 15,001,900 | 56,163,581 | -1.86% |
| 2026-03-30 | 3.72 | 3.76 | 3.67 | 3.76 | 3.74 | qfq | 15,767,420 | 58,675,599 | 0.27% |
| 2026-03-27 | 3.73 | 3.78 | 3.71 | 3.75 | 3.73 | qfq | 18,842,779 | 70,496,754 | -0.79% |
| 2026-03-26 | 3.72 | 3.95 | 3.71 | 3.78 | 3.76 | qfq | 31,395,000 | 119,757,838 | 1.89% |
| 2026-03-25 | 3.66 | 3.72 | 3.63 | 3.71 | 3.69 | qfq | 17,443,500 | 64,345,213 | 1.64% |
| 2026-03-24 | 3.59 | 3.66 | 3.53 | 3.65 | 3.63 | qfq | 21,943,446 | 79,111,025 | 3.40% |
| 2026-03-23 | 3.73 | 3.75 | 3.53 | 3.53 | 3.51 | qfq | 29,459,400 | 106,837,968 | -6.86% |
| 2026-03-20 | 3.92 | 3.94 | 3.78 | 3.79 | 3.77 | qfq | 26,834,641 | 103,061,938 | -3.32% |
| 2026-03-19 | 4.00 | 4.04 | 3.91 | 3.92 | 3.90 | qfq | 28,440,708 | 112,515,591 | -2.24% |
| 2026-03-18 | 4.06 | 4.07 | 3.97 | 4.01 | 3.99 | qfq | 25,992,174 | 104,341,267 | -1.47% |
| 2026-03-17 | 4.10 | 4.14 | 4.06 | 4.07 | 4.04 | qfq | 30,137,384 | 123,387,599 | -1.69% |
| 2026-03-16 | 4.01 | 4.16 | 4.00 | 4.14 | 4.11 | qfq | 48,261,398 | 198,621,950 | 3.76% |
| 2026-03-13 | 4.04 | 4.06 | 3.97 | 3.99 | 3.97 | qfq | 30,604,100 | 122,857,215 | -1.97% |
| 2026-03-12 | 3.99 | 4.09 | 3.96 | 4.07 | 4.04 | qfq | 41,442,300 | 167,616,786 | 2.26% |
| 2026-03-11 | 3.97 | 3.98 | 3.94 | 3.98 | 3.96 | qfq | 21,861,200 | 86,501,418 | -0.25% |
| 2026-03-10 | 4.02 | 4.02 | 3.96 | 3.99 | 3.97 | qfq | 27,484,300 | 109,517,932 | -0.75% |
| 2026-03-09 | 4.05 | 4.07 | 3.97 | 4.02 | 4.00 | qfq | 28,860,340 | 115,934,374 | -0.74% |
| 2026-03-06 | 3.94 | 4.06 | 3.93 | 4.05 | 4.03 | qfq | 30,764,131 | 123,525,629 | 1.76% |
| 2026-03-05 | 4.01 | 4.05 | 3.96 | 3.98 | 3.96 | qfq | 34,936,228 | 139,894,262 | -0.25% |
| 2026-03-04 | 4.06 | 4.06 | 3.91 | 3.99 | 3.97 | qfq | 53,819,400 | 214,847,486 | -2.92% |
| 2026-03-03 | 4.10 | 4.20 | 4.09 | 4.11 | 4.08 | qfq | 79,518,127 | 330,240,676 | 1.23% |
| 2026-03-02 | 4.14 | 4.16 | 4.02 | 4.06 | 4.04 | qfq | 63,652,700 | 259,455,840 | 0.50% |
| 2026-02-27 | 4.00 | 4.09 | 3.99 | 4.04 | 4.02 | qfq | 93,758,390 | 378,632,701 | -2.18% |
| 2026-02-26 | 3.89 | 4.20 | 3.89 | 4.13 | 4.10 | qfq | 144,782,628 | 599,851,561 | 8.12% |
| 2026-02-25 | 3.78 | 3.85 | 3.78 | 3.82 | 3.80 | qfq | 16,420,900 | 62,849,379 | 0.79% |
| 2026-02-24 | 3.74 | 3.80 | 3.73 | 3.79 | 3.77 | qfq | 11,221,500 | 42,392,308 | 2.16% |
| 2026-02-13 | 3.76 | 3.77 | 3.71 | 3.71 | 3.69 | qfq | 9,413,300 | 35,230,177 | -1.07% |
| 2026-02-12 | 3.82 | 3.83 | 3.74 | 3.75 | 3.73 | qfq | 14,993,500 | 56,549,196 | -1.83% |
| 2026-02-11 | 3.85 | 3.85 | 3.80 | 3.82 | 3.80 | qfq | 9,406,200 | 35,943,877 | -0.78% |
| 2026-02-10 | 3.82 | 3.86 | 3.80 | 3.85 | 3.83 | qfq | 13,609,200 | 52,162,645 | 1.05% |
| 2026-02-09 | 3.80 | 3.84 | 3.80 | 3.81 | 3.79 | qfq | 10,207,272 | 38,984,868 | 0.53% |
| 2026-02-06 | 3.78 | 3.83 | 3.76 | 3.79 | 3.77 | qfq | 9,927,400 | 37,737,293 | 0.00% |
| 2026-02-05 | 3.81 | 3.84 | 3.78 | 3.79 | 3.77 | qfq | 10,606,500 | 40,351,253 | -0.52% |
| 2026-02-04 | 3.75 | 3.81 | 3.74 | 3.81 | 3.79 | qfq | 12,435,730 | 47,131,060 | 1.33% |
| 2026-02-03 | 3.72 | 3.77 | 3.72 | 3.76 | 3.74 | qfq | 13,273,000 | 49,717,000 | 1.35% |
| 2026-02-02 | 3.80 | 3.84 | 3.71 | 3.71 | 3.69 | qfq | 24,084,100 | 90,688,363 | -4.13% |
| 2026-01-30 | 3.89 | 3.95 | 3.84 | 3.87 | 3.85 | qfq | 21,448,130 | 83,332,870 | -0.77% |
| 2026-01-29 | 3.89 | 3.94 | 3.85 | 3.90 | 3.88 | qfq | 15,971,126 | 62,312,286 | 0.26% |
| 2026-01-28 | 3.91 | 3.94 | 3.89 | 3.89 | 3.87 | qfq | 14,783,950 | 57,881,561 | -0.77% |
| 2026-01-27 | 3.98 | 3.98 | 3.87 | 3.92 | 3.90 | qfq | 18,456,347 | 72,069,759 | -1.51% |
| 2026-01-26 | 4.00 | 4.01 | 3.94 | 3.98 | 3.96 | qfq | 17,791,776 | 70,478,277 | -0.50% |
| 2026-01-23 | 3.97 | 4.00 | 3.96 | 4.00 | 3.98 | qfq | 16,737,402 | 66,684,236 | 0.50% |
| 2026-01-22 | 3.93 | 3.98 | 3.93 | 3.98 | 3.96 | qfq | 18,411,184 | 73,027,061 | 1.53% |
| 2026-01-21 | 3.91 | 3.93 | 3.89 | 3.92 | 3.90 | qfq | 10,900,700 | 42,673,206 | -0.25% |
| 2026-01-20 | 3.94 | 3.96 | 3.90 | 3.93 | 3.91 | qfq | 15,891,985 | 62,388,981 | -0.51% |
| 2026-01-19 | 3.89 | 3.96 | 3.87 | 3.95 | 3.93 | qfq | 15,789,800 | 61,910,768 | 1.80% |
| 2026-01-16 | 3.93 | 3.95 | 3.87 | 3.88 | 3.86 | qfq | 14,689,440 | 57,222,005 | -1.02% |
| 2026-01-15 | 3.95 | 3.96 | 3.89 | 3.92 | 3.90 | qfq | 17,359,240 | 68,055,191 | -1.01% |
| 2026-01-14 | 3.96 | 4.02 | 3.92 | 3.96 | 3.94 | qfq | 27,776,302 | 110,508,622 | 0.25% |
| 2026-01-13 | 4.02 | 4.03 | 3.94 | 3.95 | 3.93 | qfq | 21,481,240 | 85,490,503 | -1.74% |
| 2026-01-12 | 3.91 | 4.02 | 3.91 | 4.02 | 4.00 | qfq | 33,533,999 | 133,530,618 | 2.81% |
| 2026-01-09 | 3.90 | 3.93 | 3.89 | 3.91 | 3.89 | qfq | 14,258,800 | 55,681,549 | 0.51% |
| 2026-01-08 | 3.86 | 3.89 | 3.85 | 3.89 | 3.87 | qfq | 11,532,421 | 44,682,053 | 0.26% |
| 2026-01-07 | 3.93 | 3.93 | 3.87 | 3.88 | 3.86 | qfq | 16,663,510 | 64,824,080 | -1.27% |
| 2026-01-06 | 3.87 | 3.93 | 3.86 | 3.93 | 3.91 | qfq | 15,244,900 | 59,459,269 | 1.29% |
| 2026-01-05 | 3.90 | 3.91 | 3.86 | 3.88 | 3.86 | qfq | 14,665,600 | 56,803,270 | -0.51% |
| 2025-12-31 | 3.93 | 3.94 | 3.88 | 3.90 | 3.88 | qfq | 16,765,420 | 65,369,082 | -1.27% |
| 2025-12-30 | 3.91 | 4.02 | 3.91 | 3.95 | 3.93 | qfq | 28,622,797 | 113,514,631 | 1.02% |
| 2025-12-29 | 3.86 | 3.93 | 3.83 | 3.91 | 3.89 | qfq | 20,545,635 | 80,074,120 | 1.30% |
| 2025-12-26 | 3.85 | 3.88 | 3.84 | 3.86 | 3.84 | qfq | 16,738,725 | 64,578,823 | -0.52% |
| 2025-12-25 | 3.82 | 4.03 | 3.82 | 3.88 | 3.86 | qfq | 30,649,425 | 119,831,897 | 1.57% |
| 2025-12-24 | 3.81 | 3.83 | 3.79 | 3.82 | 3.80 | qfq | 8,404,900 | 32,091,371 | 0.26% |
| 2025-12-23 | 3.86 | 3.86 | 3.77 | 3.81 | 3.79 | qfq | 16,514,900 | 62,762,595 | -1.04% |
| 2025-12-22 | 3.81 | 3.87 | 3.79 | 3.85 | 3.83 | qfq | 15,411,749 | 59,181,546 | 1.05% |
| 2025-12-19 | 3.77 | 3.82 | 3.75 | 3.81 | 3.79 | qfq | 16,170,600 | 61,330,685 | 1.06% |
| 2025-12-18 | 3.69 | 3.80 | 3.68 | 3.77 | 3.75 | qfq | 22,034,322 | 82,962,449 | 1.34% |
| 2025-12-17 | 3.74 | 3.74 | 3.65 | 3.72 | 3.70 | qfq | 18,539,900 | 68,532,490 | -0.80% |
| 2025-12-16 | 3.71 | 3.77 | 3.69 | 3.75 | 3.73 | qfq | 14,275,900 | 53,243,274 | 0.27% |
| 2025-12-15 | 3.70 | 3.78 | 3.67 | 3.74 | 3.72 | qfq | 13,970,800 | 52,142,261 | 0.81% |
| 2025-12-12 | 3.71 | 3.77 | 3.68 | 3.71 | 3.69 | qfq | 17,566,940 | 65,465,350 | 0.27% |
| 2025-12-11 | 3.80 | 3.81 | 3.70 | 3.70 | 3.68 | qfq | 16,473,900 | 61,475,114 | -2.37% |
| 2025-12-10 | 3.82 | 3.84 | 3.77 | 3.79 | 3.77 | qfq | 15,184,800 | 57,718,296 | -0.79% |
| 2025-12-09 | 3.87 | 3.87 | 3.82 | 3.82 | 3.80 | qfq | 10,130,905 | 38,907,845 | -1.29% |
| 2025-12-08 | 3.88 | 3.90 | 3.84 | 3.87 | 3.85 | qfq | 12,209,000 | 47,180,036 | 0.26% |
| 2025-12-05 | 3.82 | 3.87 | 3.79 | 3.86 | 3.84 | qfq | 12,110,497 | 46,334,159 | 1.05% |
| 2025-12-04 | 3.89 | 3.90 | 3.81 | 3.82 | 3.80 | qfq | 14,323,692 | 55,018,357 | -1.80% |
| 2025-12-03 | 3.92 | 3.93 | 3.87 | 3.89 | 3.87 | qfq | 11,596,283 | 45,135,550 | -0.77% |
| 2025-12-02 | 3.95 | 3.95 | 3.89 | 3.92 | 3.90 | qfq | 10,790,600 | 42,298,367 | -0.76% |
| 2025-12-01 | 3.93 | 3.97 | 3.92 | 3.95 | 3.93 | qfq | 11,047,900 | 43,686,580 | 0.25% |
| 2025-11-28 | 3.91 | 3.94 | 3.87 | 3.94 | 3.92 | qfq | 10,732,600 | 41,965,700 | 1.03% |
| 2025-11-27 | 3.93 | 3.94 | 3.90 | 3.90 | 3.88 | qfq | 8,160,828 | 31,960,411 | -0.51% |
| 2025-11-26 | 3.94 | 3.97 | 3.91 | 3.92 | 3.90 | qfq | 10,909,500 | 42,987,461 | -0.51% |
| 2025-11-25 | 3.94 | 3.96 | 3.92 | 3.94 | 3.92 | qfq | 10,518,705 | 41,494,429 | 0.51% |
| 2025-11-24 | 3.90 | 3.94 | 3.88 | 3.92 | 3.90 | qfq | 11,657,628 | 45,616,305 | 0.77% |
| 2025-11-21 | 4.02 | 4.04 | 3.88 | 3.89 | 3.87 | qfq | 22,260,594 | 87,785,462 | -3.71% |
| 2025-11-20 | 4.10 | 4.10 | 4.03 | 4.04 | 4.02 | qfq | 17,435,600 | 70,754,152 | -0.98% |
| 2025-11-19 | 4.16 | 4.17 | 4.07 | 4.08 | 4.05 | qfq | 23,267,200 | 95,390,226 | -1.92% |
| 2025-11-18 | 4.27 | 4.28 | 4.13 | 4.16 | 4.13 | qfq | 28,977,400 | 120,921,570 | -2.58% |
| 2025-11-17 | 4.25 | 4.27 | 4.22 | 4.27 | 4.24 | qfq | 15,445,592 | 65,619,362 | 0.71% |
| 2025-11-14 | 4.23 | 4.28 | 4.22 | 4.24 | 4.21 | qfq | 20,953,200 | 89,243,488 | -0.24% |
| 2025-11-13 | 4.19 | 4.25 | 4.17 | 4.25 | 4.22 | qfq | 16,294,100 | 68,711,193 | 1.19% |
| 2025-11-12 | 4.25 | 4.28 | 4.18 | 4.20 | 4.17 | qfq | 21,623,100 | 91,411,520 | -1.18% |
| 2025-11-11 | 4.24 | 4.26 | 4.22 | 4.25 | 4.22 | qfq | 24,467,140 | 103,835,701 | 0.24% |
| 2025-11-10 | 4.17 | 4.24 | 4.16 | 4.24 | 4.21 | qfq | 27,148,998 | 114,338,500 | 1.68% |
| 2025-11-07 | 4.16 | 4.20 | 4.15 | 4.17 | 4.14 | qfq | 12,629,500 | 52,772,815 | 0.24% |
| 2025-11-06 | 4.19 | 4.19 | 4.15 | 4.16 | 4.13 | qfq | 15,535,500 | 64,646,093 | -0.95% |
| 2025-11-05 | 4.15 | 4.20 | 4.12 | 4.20 | 4.17 | qfq | 19,646,066 | 82,220,955 | 0.96% |
| 2025-11-04 | 4.16 | 4.18 | 4.13 | 4.16 | 4.13 | qfq | 12,386,260 | 51,437,079 | -0.24% |
| 2025-11-03 | 4.15 | 4.17 | 4.12 | 4.17 | 4.14 | qfq | 14,814,400 | 61,391,499 | 0.48% |
| 2025-10-31 | 4.08 | 4.15 | 4.08 | 4.15 | 4.12 | qfq | 16,450,408 | 67,991,953 | 1.72% |
| 2025-10-30 | 4.12 | 4.13 | 4.08 | 4.08 | 4.05 | qfq | 13,797,300 | 56,638,333 | -1.21% |
| 2025-10-29 | 4.16 | 4.16 | 4.09 | 4.13 | 4.10 | qfq | 19,117,400 | 78,711,997 | -0.96% |
| 2025-10-28 | 4.16 | 4.20 | 4.15 | 4.17 | 4.14 | qfq | 15,486,900 | 64,563,325 | -0.48% |
| 2025-10-27 | 4.18 | 4.22 | 4.16 | 4.19 | 4.16 | qfq | 15,796,397 | 66,156,409 | 0.48% |
| 2025-10-24 | 4.19 | 4.21 | 4.15 | 4.17 | 4.14 | qfq | 13,742,800 | 57,326,339 | -0.48% |
| 2025-10-23 | 4.15 | 4.20 | 4.13 | 4.19 | 4.16 | qfq | 13,827,292 | 57,526,520 | 0.72% |
| 2025-10-22 | 4.17 | 4.21 | 4.15 | 4.16 | 4.13 | qfq | 15,920,800 | 66,516,508 | -0.72% |
| 2025-10-21 | 4.15 | 4.20 | 4.08 | 4.19 | 4.16 | qfq | 20,358,301 | 84,736,738 | 1.21% |
| 2025-10-20 | 4.13 | 4.17 | 4.11 | 4.14 | 4.11 | qfq | 12,913,399 | 53,377,811 | 0.49% |
| 2025-10-17 | 4.16 | 4.20 | 4.12 | 4.12 | 4.09 | qfq | 16,575,790 | 68,942,636 | -1.20% |
| 2025-10-16 | 4.26 | 4.28 | 4.17 | 4.17 | 4.14 | qfq | 23,550,300 | 98,949,512 | -2.57% |
| 2025-10-15 | 4.27 | 4.29 | 4.24 | 4.28 | 4.25 | qfq | 15,245,002 | 65,076,055 | -0.47% |
| 2025-10-14 | 4.22 | 4.33 | 4.22 | 4.30 | 4.27 | qfq | 27,447,974 | 117,636,352 | 1.42% |
| 2025-10-13 | 4.19 | 4.25 | 4.11 | 4.24 | 4.21 | qfq | 17,381,705 | 72,829,260 | -0.24% |
| 2025-10-10 | 4.21 | 4.26 | 4.18 | 4.25 | 4.22 | qfq | 16,494,177 | 69,915,921 | 0.95% |
| 2025-10-09 | 4.20 | 4.23 | 4.16 | 4.21 | 4.18 | qfq | 16,102,664 | 67,490,220 | 0.48% |
| 2025-09-30 | 4.22 | 4.23 | 4.19 | 4.19 | 4.16 | qfq | 9,375,800 | 39,432,422 | -0.71% |
| 2025-09-29 | 4.20 | 4.22 | 4.14 | 4.22 | 4.19 | qfq | 12,354,600 | 51,780,105 | 0.48% |
| 2025-09-26 | 4.20 | 4.24 | 4.18 | 4.20 | 4.17 | qfq | 9,888,300 | 41,664,865 | -0.24% |
| 2025-09-25 | 4.25 | 4.26 | 4.20 | 4.21 | 4.18 | qfq | 13,099,500 | 55,316,711 | -1.41% |
| 2025-09-24 | 4.21 | 4.28 | 4.19 | 4.27 | 4.24 | qfq | 11,638,623 | 49,439,351 | 0.71% |
| 2025-09-23 | 4.38 | 4.40 | 4.16 | 4.24 | 4.21 | qfq | 25,687,754 | 109,275,278 | -3.42% |
| 2025-09-22 | 4.40 | 4.43 | 4.35 | 4.39 | 4.36 | qfq | 13,751,644 | 60,249,028 | -1.13% |
| 2025-09-19 | 4.43 | 4.49 | 4.40 | 4.44 | 4.41 | qfq | 15,241,600 | 67,664,582 | 0.23% |
| 2025-09-18 | 4.54 | 4.54 | 4.40 | 4.43 | 4.40 | qfq | 34,392,200 | 154,136,156 | -2.64% |
| 2025-09-17 | 4.56 | 4.59 | 4.53 | 4.55 | 4.52 | qfq | 36,388,692 | 165,641,281 | -1.73% |
| 2025-09-16 | 4.49 | 4.67 | 4.48 | 4.63 | 4.60 | qfq | 63,808,233 | 293,053,312 | 3.81% |
| 2025-09-15 | 4.47 | 4.48 | 4.43 | 4.46 | 4.43 | qfq | 16,431,570 | 73,213,780 | 0.22% |
| 2025-09-12 | 4.44 | 4.52 | 4.43 | 4.45 | 4.42 | qfq | 26,778,800 | 119,675,829 | 0.45% |
| 2025-09-11 | 4.39 | 4.43 | 4.33 | 4.43 | 4.40 | qfq | 24,385,170 | 106,815,292 | 0.91% |
| 2025-09-10 | 4.38 | 4.43 | 4.37 | 4.39 | 4.36 | qfq | 14,431,970 | 63,366,171 | 0.00% |
| 2025-09-09 | 4.46 | 4.46 | 4.37 | 4.39 | 4.36 | qfq | 15,504,500 | 68,367,501 | -1.57% |
| 2025-09-08 | 4.43 | 4.47 | 4.42 | 4.46 | 4.43 | qfq | 15,324,344 | 68,155,239 | 0.45% |
| 2025-09-05 | 4.41 | 4.44 | 4.32 | 4.44 | 4.41 | qfq | 18,096,500 | 79,364,230 | 1.37% |
| 2025-09-04 | 4.38 | 4.43 | 4.33 | 4.38 | 4.35 | qfq | 17,985,110 | 78,932,060 | 0.23% |
| 2025-09-03 | 4.45 | 4.48 | 4.35 | 4.37 | 4.34 | qfq | 20,780,200 | 91,937,471 | -2.46% |
| 2025-09-02 | 4.54 | 4.58 | 4.47 | 4.48 | 4.45 | qfq | 27,205,097 | 122,702,059 | -1.32% |
| 2025-09-01 | 4.47 | 4.54 | 4.46 | 4.54 | 4.51 | qfq | 24,160,117 | 109,137,798 | 1.57% |
| 2025-08-29 | 4.54 | 4.55 | 4.46 | 4.47 | 4.44 | qfq | 21,885,124 | 98,440,588 | -1.54% |
| 2025-08-28 | 4.56 | 4.60 | 4.41 | 4.54 | 4.51 | qfq | 37,668,000 | 169,727,416 | -0.66% |
| 2025-08-27 | 4.73 | 4.73 | 4.57 | 4.57 | 4.54 | qfq | 50,294,300 | 233,881,304 | -3.38% |
| 2025-08-26 | 4.70 | 4.76 | 4.66 | 4.73 | 4.70 | qfq | 41,430,692 | 195,321,482 | 0.00% |
| 2025-08-25 | 4.78 | 4.81 | 4.70 | 4.73 | 4.70 | qfq | 59,976,700 | 284,751,442 | -0.63% |
| 2025-08-22 | 4.76 | 4.77 | 4.67 | 4.76 | 4.73 | qfq | 72,949,732 | 343,695,729 | -1.45% |
| 2025-08-21 | 4.61 | 4.88 | 4.60 | 4.83 | 4.80 | qfq | 133,593,224 | 637,234,025 | 5.46% |
| 2025-08-20 | 4.52 | 4.58 | 4.50 | 4.58 | 4.55 | qfq | 27,082,160 | 123,042,933 | 0.66% |
| 2025-08-19 | 4.56 | 4.58 | 4.53 | 4.55 | 4.52 | qfq | 24,885,400 | 113,251,518 | -0.22% |
| 2025-08-18 | 4.53 | 4.58 | 4.52 | 4.56 | 4.53 | qfq | 30,669,141 | 139,562,965 | 0.66% |
| 2025-08-15 | 4.49 | 4.53 | 4.46 | 4.53 | 4.50 | qfq | 27,620,000 | 124,242,956 | 0.67% |
| 2025-08-14 | 4.54 | 4.59 | 4.50 | 4.50 | 4.47 | qfq | 29,451,800 | 133,769,378 | -1.32% |
| 2025-08-13 | 4.60 | 4.61 | 4.54 | 4.56 | 4.53 | qfq | 27,710,962 | 126,455,336 | -0.87% |
| 2025-08-12 | 4.60 | 4.62 | 4.56 | 4.60 | 4.57 | qfq | 25,078,500 | 115,079,870 | -0.22% |
| 2025-08-11 | 4.59 | 4.63 | 4.56 | 4.61 | 4.58 | qfq | 27,239,695 | 125,341,174 | 0.22% |
| 2025-08-08 | 4.65 | 4.65 | 4.58 | 4.60 | 4.57 | qfq | 37,997,099 | 174,721,309 | -1.71% |
| 2025-08-07 | 4.56 | 4.70 | 4.54 | 4.68 | 4.65 | qfq | 70,129,262 | 325,225,220 | 2.86% |
| 2025-08-06 | 4.53 | 4.55 | 4.50 | 4.55 | 4.52 | qfq | 25,433,000 | 115,284,059 | 0.22% |
| 2025-08-05 | 4.47 | 4.55 | 4.47 | 4.54 | 4.51 | qfq | 25,192,300 | 113,851,897 | 1.34% |
| 2025-08-04 | 4.47 | 4.49 | 4.43 | 4.48 | 4.45 | qfq | 25,724,200 | 114,668,074 | -0.88% |
| 2025-08-01 | 4.47 | 4.59 | 4.46 | 4.52 | 4.49 | qfq | 32,288,269 | 146,042,759 | 1.35% |
| 2025-07-31 | 4.50 | 4.53 | 4.44 | 4.46 | 4.43 | qfq | 25,395,000 | 113,989,786 | -1.33% |
| 2025-07-30 | 4.52 | 4.61 | 4.50 | 4.52 | 4.49 | qfq | 23,668,900 | 107,504,226 | -0.88% |
| 2025-07-29 | 4.64 | 4.64 | 4.49 | 4.56 | 4.53 | qfq | 40,000,300 | 181,841,523 | -1.72% |
| 2025-07-28 | 4.61 | 4.68 | 4.60 | 4.64 | 4.61 | qfq | 25,964,972 | 120,443,553 | 0.22% |
| 2025-07-25 | 4.68 | 4.70 | 4.61 | 4.63 | 4.60 | qfq | 39,240,260 | 182,101,266 | -0.86% |
| 2025-07-24 | 4.56 | 4.67 | 4.55 | 4.67 | 4.64 | qfq | 38,570,240 | 178,912,626 | 1.97% |
| 2025-07-23 | 4.67 | 4.68 | 4.58 | 4.58 | 4.55 | qfq | 45,345,400 | 209,771,706 | -2.14% |
| 2025-07-22 | 4.78 | 4.79 | 4.65 | 4.68 | 4.65 | qfq | 57,439,602 | 269,327,661 | -2.50% |
| 2025-07-21 | 4.77 | 4.84 | 4.74 | 4.80 | 4.77 | qfq | 47,547,400 | 227,945,174 | 0.63% |
| 2025-07-18 | 4.80 | 4.82 | 4.73 | 4.77 | 4.74 | qfq | 39,683,000 | 188,886,076 | -0.83% |
| 2025-07-17 | 4.73 | 4.82 | 4.72 | 4.81 | 4.78 | qfq | 45,920,300 | 219,801,485 | 1.05% |
| 2025-07-16 | 4.73 | 4.78 | 4.67 | 4.76 | 4.73 | qfq | 44,708,360 | 211,445,189 | 0.85% |
| 2025-07-15 | 4.90 | 4.92 | 4.67 | 4.72 | 4.69 | qfq | 82,364,076 | 390,565,537 | -3.87% |
| 2025-07-14 | 4.96 | 5.00 | 4.87 | 4.91 | 4.88 | qfq | 73,246,933 | 360,657,353 | -2.96% |
| 2025-07-11 | 5.03 | 5.09 | 4.78 | 5.06 | 5.03 | qfq | 123,801,179 | 612,989,808 | -0.78% |
| 2025-07-10 | 5.20 | 5.24 | 5.08 | 5.10 | 5.07 | qfq | 102,179,762 | 524,916,447 | -2.86% |
| 2025-07-09 | 5.13 | 5.45 | 5.08 | 5.25 | 5.22 | qfq | 153,488,662 | 807,353,581 | 2.34% |
| 2025-07-08 | 5.08 | 5.16 | 5.03 | 5.13 | 5.10 | qfq | 78,420,428 | 399,237,219 | 0.59% |
| 2025-07-07 | 5.06 | 5.18 | 5.02 | 5.10 | 5.07 | qfq | 83,157,882 | 425,295,992 | 0.00% |
| 2025-07-04 | 5.19 | 5.24 | 5.05 | 5.10 | 5.07 | qfq | 123,080,981 | 632,840,681 | -0.97% |
| 2025-07-03 | 5.15 | 5.27 | 5.07 | 5.15 | 5.12 | qfq | 134,864,928 | 694,113,791 | -2.83% |
| 2025-07-02 | 5.24 | 5.70 | 5.24 | 5.30 | 5.27 | qfq | 215,562,773 | 1,166,858,028 | 2.12% |
| 2025-07-01 | 5.30 | 5.36 | 5.06 | 5.19 | 5.16 | qfq | 130,541,900 | 675,564,620 | -2.63% |
| 2025-06-30 | 5.10 | 5.43 | 5.06 | 5.33 | 5.30 | qfq | 171,012,200 | 901,872,465 | 4.51% |
| 2025-06-27 | 5.22 | 5.35 | 5.10 | 5.10 | 5.07 | qfq | 169,149,540 | 876,452,429 | -4.14% |
| 2025-06-26 | 5.22 | 5.59 | 5.05 | 5.32 | 5.29 | qfq | 260,765,245 | 1,384,802,618 | -0.37% |
| 2025-06-25 | 5.08 | 5.40 | 4.92 | 5.34 | 5.31 | qfq | 301,016,132 | 1,541,614,002 | 3.69% |
| 2025-06-24 | 5.20 | 5.73 | 5.01 | 5.15 | 5.12 | qfq | 352,125,074 | 1,884,857,660 | -1.72% |
| 2025-06-23 | 4.90 | 5.24 | 4.89 | 5.24 | 5.21 | qfq | 302,502,373 | 1,540,317,100 | 10.08% |
| 2025-06-20 | 4.29 | 4.76 | 4.27 | 4.76 | 4.73 | qfq | 203,225,857 | 939,783,522 | 9.93% |
| 2025-06-19 | 4.57 | 4.58 | 4.32 | 4.33 | 4.30 | qfq | 81,137,105 | 358,704,712 | -4.84% |
| 2025-06-18 | 4.52 | 4.70 | 4.40 | 4.55 | 4.52 | qfq | 114,716,400 | 518,566,729 | 0.66% |
| 2025-06-17 | 4.42 | 4.55 | 4.35 | 4.52 | 4.49 | qfq | 108,812,652 | 484,121,325 | 2.73% |
| 2025-06-16 | 4.21 | 4.42 | 4.19 | 4.40 | 4.37 | qfq | 82,832,900 | 359,849,890 | 4.02% |
| 2025-06-13 | 4.37 | 4.37 | 4.22 | 4.23 | 4.20 | qfq | 62,164,500 | 265,420,151 | -4.08% |
| 2025-06-12 | 4.43 | 4.44 | 4.34 | 4.41 | 4.38 | qfq | 70,417,062 | 308,439,069 | -1.12% |
| 2025-06-11 | 4.46 | 4.52 | 4.41 | 4.46 | 4.43 | qfq | 75,750,429 | 337,696,108 | -1.76% |
| 2025-06-10 | 4.53 | 4.65 | 4.35 | 4.54 | 4.51 | qfq | 139,250,362 | 624,201,353 | -0.44% |
| 2025-06-09 | 4.51 | 4.61 | 4.48 | 4.56 | 4.53 | qfq | 108,110,102 | 492,050,501 | -1.08% |
| 2025-06-06 | 4.50 | 4.88 | 4.50 | 4.61 | 4.58 | qfq | 166,669,705 | 780,134,293 | 1.99% |
| 2025-06-05 | 4.55 | 4.59 | 4.43 | 4.52 | 4.49 | qfq | 139,952,400 | 629,806,316 | -2.16% |
| 2025-06-04 | 5.18 | 5.18 | 4.55 | 4.62 | 4.59 | qfq | 245,634,952 | 1,159,515,633 | -5.13% |
| 2025-06-03 | 4.60 | 4.87 | 4.56 | 4.87 | 4.84 | qfq | 94,503,600 | 450,392,272 | 9.93% |
| 2025-05-30 | 4.31 | 4.65 | 4.30 | 4.43 | 4.40 | qfq | 175,577,658 | 783,957,423 | 2.55% |
| 2025-05-29 | 4.10 | 4.40 | 4.09 | 4.32 | 4.29 | qfq | 139,362,008 | 595,665,718 | 5.37% |
| 2025-05-28 | 4.16 | 4.24 | 4.10 | 4.10 | 4.07 | qfq | 63,270,500 | 264,084,432 | -1.44% |
| 2025-05-27 | 4.12 | 4.20 | 4.08 | 4.16 | 4.13 | qfq | 64,084,100 | 265,468,785 | 0.97% |
| 2025-05-26 | 4.06 | 4.14 | 4.05 | 4.12 | 4.09 | qfq | 48,171,800 | 197,557,865 | 1.23% |
| 2025-05-23 | 4.17 | 4.21 | 4.06 | 4.07 | 4.04 | qfq | 78,528,400 | 323,613,559 | -3.10% |
| 2025-05-22 | 4.34 | 4.35 | 4.18 | 4.20 | 4.17 | qfq | 96,344,502 | 409,620,842 | -4.55% |
| 2025-05-21 | 4.33 | 4.45 | 4.25 | 4.40 | 4.37 | qfq | 114,045,755 | 498,156,390 | 1.62% |
| 2025-05-20 | 4.41 | 4.44 | 4.28 | 4.33 | 4.30 | qfq | 109,591,724 | 474,878,357 | -3.13% |
| 2025-05-19 | 4.43 | 4.52 | 4.34 | 4.47 | 4.44 | qfq | 121,973,336 | 539,162,633 | 0.00% |
| 2025-05-16 | 4.56 | 4.58 | 4.34 | 4.47 | 4.44 | qfq | 161,794,368 | 719,531,962 | -6.09% |
| 2025-05-15 | 4.75 | 4.94 | 4.60 | 4.76 | 4.70 | qfq | 303,394,086 | 1,453,428,367 | 2.81% |
| 2025-05-14 | 4.14 | 4.63 | 4.10 | 4.63 | 4.57 | qfq | 241,639,739 | 1,063,330,127 | 9.98% |
| 2025-05-13 | 4.12 | 4.26 | 4.10 | 4.21 | 4.16 | qfq | 146,953,561 | 615,075,420 | 3.69% |
| 2025-05-12 | 4.07 | 4.12 | 4.04 | 4.06 | 4.01 | qfq | 77,271,100 | 314,553,317 | 0.00% |
| 2025-05-09 | 4.20 | 4.23 | 4.05 | 4.06 | 4.01 | qfq | 90,236,501 | 370,039,987 | -3.10% |
| 2025-05-08 | 4.17 | 4.26 | 4.10 | 4.19 | 4.14 | qfq | 124,475,896 | 520,473,483 | -1.18% |
| 2025-05-07 | 4.11 | 4.28 | 4.06 | 4.24 | 4.19 | qfq | 190,099,483 | 790,451,593 | 3.16% |
| 2025-05-06 | 4.05 | 4.11 | 4.01 | 4.11 | 4.06 | qfq | 132,817,957 | 540,670,380 | 3.27% |
| 2025-04-30 | 4.18 | 4.26 | 3.98 | 3.98 | 3.93 | qfq | 201,184,093 | 821,541,895 | -6.57% |
| 2025-04-29 | 4.26 | 4.53 | 4.26 | 4.26 | 4.21 | qfq | 266,493,762 | 1,147,896,270 | -9.94% |
| 2025-04-28 | 4.80 | 4.92 | 4.73 | 4.73 | 4.67 | qfq | 50,029,436 | 239,280,958 | -10.08% |
| 2025-04-25 | 5.66 | 5.92 | 5.26 | 5.26 | 5.19 | qfq | 247,246,384 | 1,363,783,442 | -9.93% |
| 2025-04-24 | 5.82 | 5.98 | 5.43 | 5.84 | 5.77 | qfq | 356,677,173 | 2,049,621,476 | 3.00% |
| 2025-04-23 | 6.09 | 6.09 | 5.54 | 5.67 | 5.60 | qfq | 402,295,995 | 2,381,393,492 | 2.35% |
| 2025-04-22 | 5.54 | 5.54 | 5.54 | 5.54 | 5.47 | qfq | 13,097,459 | 72,559,923 | 9.92% |
| 2025-04-21 | 4.89 | 5.04 | 4.73 | 5.04 | 4.98 | qfq | 75,782,942 | 375,486,093 | 10.04% |
| 2025-04-18 | 4.42 | 4.58 | 4.29 | 4.58 | 4.52 | qfq | 90,601,667 | 404,720,340 | 10.10% |
| 2025-04-17 | 3.79 | 4.16 | 3.66 | 4.16 | 4.11 | qfq | 99,209,021 | 387,730,477 | 10.05% |
| 2025-04-16 | 3.72 | 3.85 | 3.68 | 3.78 | 3.73 | qfq | 81,343,445 | 306,944,824 | 1.34% |
| 2025-04-15 | 3.57 | 3.89 | 3.51 | 3.73 | 3.68 | qfq | 88,259,489 | 326,957,797 | 3.61% |
| 2025-04-14 | 3.60 | 3.75 | 3.54 | 3.60 | 3.56 | qfq | 69,557,541 | 251,232,948 | 0.00% |
| 2025-04-11 | 3.85 | 3.88 | 3.60 | 3.60 | 3.56 | qfq | 118,312,940 | 443,540,917 | -1.91% |
| 2025-04-10 | 3.46 | 3.67 | 3.37 | 3.67 | 3.62 | qfq | 68,279,442 | 244,695,107 | 9.88% |
| 2025-04-09 | 3.16 | 3.35 | 3.08 | 3.34 | 3.30 | qfq | 25,590,011 | 82,069,473 | 4.38% |
| 2025-04-08 | 3.17 | 3.24 | 3.12 | 3.20 | 3.16 | qfq | 16,285,739 | 51,824,289 | 1.91% |
| 2025-04-07 | 3.41 | 3.42 | 3.14 | 3.14 | 3.10 | qfq | 27,042,790 | 87,507,963 | -10.03% |
| 2025-04-03 | 3.40 | 3.51 | 3.38 | 3.49 | 3.45 | qfq | 18,548,800 | 64,258,725 | 2.35% |
| 2025-04-02 | 3.45 | 3.46 | 3.40 | 3.41 | 3.37 | qfq | 11,166,800 | 38,237,864 | -1.16% |
| 2025-04-01 | 3.41 | 3.50 | 3.40 | 3.45 | 3.41 | qfq | 13,560,700 | 46,901,883 | 1.47% |
| 2025-03-31 | 3.47 | 3.47 | 3.39 | 3.40 | 3.36 | qfq | 13,274,489 | 45,450,024 | -2.02% |
| 2025-03-28 | 3.55 | 3.56 | 3.47 | 3.47 | 3.43 | qfq | 12,106,200 | 42,324,380 | -2.25% |
| 2025-03-27 | 3.55 | 3.56 | 3.50 | 3.55 | 3.51 | qfq | 10,770,900 | 38,092,716 | -0.28% |
| 2025-03-26 | 3.50 | 3.58 | 3.49 | 3.56 | 3.52 | qfq | 14,003,700 | 49,673,963 | 1.71% |
| 2025-03-25 | 3.48 | 3.52 | 3.45 | 3.50 | 3.46 | qfq | 12,375,800 | 43,147,748 | 0.57% |
| 2025-03-24 | 3.56 | 3.58 | 3.43 | 3.48 | 3.44 | qfq | 20,938,100 | 73,252,681 | -1.97% |
| 2025-03-21 | 3.54 | 3.59 | 3.52 | 3.55 | 3.51 | qfq | 14,938,700 | 53,107,360 | 0.28% |
| 2025-03-20 | 3.56 | 3.58 | 3.53 | 3.54 | 3.50 | qfq | 10,494,600 | 37,299,798 | -0.28% |
| 2025-03-19 | 3.54 | 3.57 | 3.51 | 3.55 | 3.51 | qfq | 13,510,037 | 47,751,231 | 0.28% |
| 2025-03-18 | 3.57 | 3.57 | 3.50 | 3.54 | 3.50 | qfq | 18,030,300 | 63,546,346 | -0.84% |
| 2025-03-17 | 3.56 | 3.59 | 3.54 | 3.57 | 3.53 | qfq | 14,448,261 | 51,486,490 | 0.85% |
| 2025-03-14 | 3.45 | 3.54 | 3.45 | 3.54 | 3.50 | qfq | 18,888,895 | 66,255,969 | 2.31% |
| 2025-03-13 | 3.50 | 3.52 | 3.43 | 3.46 | 3.42 | qfq | 12,482,159 | 43,167,607 | -1.14% |
| 2025-03-12 | 3.49 | 3.52 | 3.47 | 3.50 | 3.46 | qfq | 9,970,803 | 34,832,670 | 0.29% |
| 2025-03-11 | 3.46 | 3.49 | 3.44 | 3.49 | 3.45 | qfq | 9,391,379 | 32,556,756 | 0.29% |
| 2025-03-10 | 3.46 | 3.49 | 3.44 | 3.48 | 3.44 | qfq | 7,586,679 | 26,305,106 | 0.58% |
| 2025-03-07 | 3.46 | 3.48 | 3.44 | 3.46 | 3.42 | qfq | 8,240,600 | 28,498,505 | -0.29% |
| 2025-03-06 | 3.45 | 3.48 | 3.42 | 3.47 | 3.43 | qfq | 12,082,941 | 41,749,009 | 0.87% |
| 2025-03-05 | 3.46 | 3.47 | 3.41 | 3.44 | 3.40 | qfq | 7,656,200 | 26,240,097 | -0.86% |
| 2025-03-04 | 3.44 | 3.47 | 3.43 | 3.47 | 3.43 | qfq | 10,111,222 | 34,876,238 | -0.29% |
| 2025-03-03 | 3.42 | 3.55 | 3.40 | 3.48 | 3.44 | qfq | 20,105,861 | 69,604,293 | 2.05% |
| 2025-02-28 | 3.47 | 3.48 | 3.40 | 3.41 | 3.37 | qfq | 10,080,427 | 34,651,368 | -2.01% |
| 2025-02-27 | 3.49 | 3.51 | 3.43 | 3.48 | 3.44 | qfq | 9,377,100 | 32,538,983 | -0.29% |
| 2025-02-26 | 3.45 | 3.50 | 3.45 | 3.49 | 3.45 | qfq | 9,926,500 | 34,554,647 | 0.87% |
| 2025-02-25 | 3.46 | 3.48 | 3.43 | 3.46 | 3.42 | qfq | 8,811,009 | 30,465,279 | -0.29% |
| 2025-02-24 | 3.48 | 3.50 | 3.45 | 3.47 | 3.43 | qfq | 11,616,505 | 40,345,547 | 0.00% |
| 2025-02-21 | 3.50 | 3.52 | 3.45 | 3.47 | 3.43 | qfq | 15,484,000 | 53,801,554 | -1.42% |
| 2025-02-20 | 3.54 | 3.54 | 3.50 | 3.52 | 3.48 | qfq | 10,502,801 | 36,997,341 | -0.28% |
| 2025-02-19 | 3.53 | 3.56 | 3.50 | 3.53 | 3.49 | qfq | 10,718,700 | 37,771,967 | 0.00% |
| 2025-02-18 | 3.63 | 3.65 | 3.52 | 3.53 | 3.49 | qfq | 11,625,717 | 41,695,015 | -3.29% |
| 2025-02-17 | 3.69 | 3.69 | 3.62 | 3.65 | 3.60 | qfq | 14,631,643 | 53,391,073 | 1.39% |
| 2025-02-14 | 3.55 | 3.65 | 3.55 | 3.60 | 3.56 | qfq | 14,139,440 | 50,908,118 | 0.84% |
| 2025-02-13 | 3.52 | 3.67 | 3.52 | 3.57 | 3.53 | qfq | 19,134,459 | 68,848,601 | 1.42% |
| 2025-02-12 | 3.54 | 3.54 | 3.48 | 3.52 | 3.48 | qfq | 8,693,112 | 30,512,945 | -0.28% |
| 2025-02-11 | 3.58 | 3.58 | 3.52 | 3.53 | 3.49 | qfq | 8,232,169 | 29,079,607 | -1.12% |
| 2025-02-10 | 3.55 | 3.58 | 3.54 | 3.57 | 3.53 | qfq | 8,056,600 | 28,651,218 | 0.85% |
| 2025-02-07 | 3.50 | 3.57 | 3.48 | 3.54 | 3.50 | qfq | 10,578,600 | 37,378,713 | 1.43% |
| 2025-02-06 | 3.48 | 3.49 | 3.43 | 3.49 | 3.45 | qfq | 7,713,500 | 26,725,036 | 0.87% |
| 2025-02-05 | 3.48 | 3.50 | 3.44 | 3.46 | 3.42 | qfq | 7,813,400 | 27,091,936 | -0.57% |
| 2025-01-27 | 3.46 | 3.53 | 3.46 | 3.48 | 3.44 | qfq | 8,167,100 | 28,583,329 | 1.16% |
| 2025-01-24 | 3.44 | 3.45 | 3.39 | 3.44 | 3.40 | qfq | 7,086,682 | 24,231,040 | 0.58% |
| 2025-01-23 | 3.46 | 3.49 | 3.42 | 3.42 | 3.38 | qfq | 10,163,500 | 35,192,985 | -0.29% |
| 2025-01-22 | 3.55 | 3.55 | 3.40 | 3.43 | 3.39 | qfq | 20,977,200 | 72,647,090 | -4.99% |
| 2025-01-21 | 3.67 | 3.67 | 3.60 | 3.61 | 3.57 | qfq | 6,139,300 | 22,229,735 | -0.82% |
| 2025-01-20 | 3.63 | 3.64 | 3.59 | 3.64 | 3.59 | qfq | 7,524,500 | 27,246,586 | 1.11% |
| 2025-01-17 | 3.61 | 3.62 | 3.58 | 3.60 | 3.56 | qfq | 7,260,400 | 26,168,940 | 0.00% |
| 2025-01-16 | 3.62 | 3.65 | 3.56 | 3.60 | 3.56 | qfq | 11,189,800 | 40,376,147 | -0.55% |
| 2025-01-15 | 3.61 | 3.66 | 3.60 | 3.62 | 3.58 | qfq | 10,222,100 | 37,110,473 | 0.00% |
| 2025-01-14 | 3.55 | 3.63 | 3.54 | 3.62 | 3.58 | qfq | 15,354,400 | 55,312,975 | 1.69% |
| 2025-01-13 | 3.46 | 3.59 | 3.44 | 3.56 | 3.52 | qfq | 14,576,220 | 51,631,328 | 2.59% |
| 2025-01-10 | 3.43 | 3.54 | 3.43 | 3.47 | 3.43 | qfq | 18,516,832 | 64,732,448 | 0.58% |
| 2025-01-09 | 3.42 | 3.46 | 3.40 | 3.45 | 3.41 | qfq | 7,612,900 | 26,159,755 | -0.29% |
| 2025-01-08 | 3.47 | 3.49 | 3.38 | 3.46 | 3.42 | qfq | 11,272,084 | 38,739,363 | -0.57% |
| 2025-01-07 | 3.45 | 3.51 | 3.43 | 3.48 | 3.44 | qfq | 11,365,192 | 39,361,590 | 0.87% |
| 2025-01-06 | 3.46 | 3.48 | 3.38 | 3.45 | 3.41 | qfq | 12,400,420 | 42,607,431 | -0.86% |
| 2025-01-03 | 3.55 | 3.57 | 3.44 | 3.48 | 3.44 | qfq | 15,434,700 | 53,600,803 | -1.42% |
| 2025-01-02 | 3.63 | 3.67 | 3.50 | 3.53 | 3.49 | qfq | 13,991,200 | 50,154,998 | -2.75% |
| 2024-12-31 | 3.73 | 3.75 | 3.63 | 3.63 | 3.58 | qfq | 11,385,900 | 41,978,359 | -2.68% |
| 2024-12-30 | 3.79 | 3.79 | 3.71 | 3.73 | 3.68 | qfq | 11,106,300 | 41,530,509 | -1.06% |
| 2024-12-27 | 3.72 | 3.79 | 3.71 | 3.77 | 3.72 | qfq | 12,527,806 | 47,149,181 | 0.80% |
| 2024-12-26 | 3.75 | 3.80 | 3.71 | 3.74 | 3.69 | qfq | 15,728,800 | 58,988,740 | 1.08% |
| 2024-12-25 | 3.69 | 3.74 | 3.60 | 3.70 | 3.65 | qfq | 19,748,600 | 72,532,827 | 0.27% |
| 2024-12-24 | 3.60 | 3.84 | 3.55 | 3.69 | 3.64 | qfq | 27,818,885 | 101,897,148 | 3.65% |
| 2024-12-23 | 3.75 | 3.75 | 3.54 | 3.56 | 3.52 | qfq | 19,793,900 | 71,580,334 | -4.56% |
| 2024-12-20 | 3.71 | 3.76 | 3.68 | 3.73 | 3.68 | qfq | 10,453,200 | 39,000,498 | 0.54% |
| 2024-12-19 | 3.68 | 3.74 | 3.65 | 3.71 | 3.66 | qfq | 15,852,700 | 58,394,213 | -0.54% |
| 2024-12-18 | 3.75 | 3.78 | 3.72 | 3.73 | 3.68 | qfq | 15,141,900 | 56,769,532 | -0.53% |
| 2024-12-17 | 3.93 | 3.93 | 3.74 | 3.75 | 3.70 | qfq | 30,005,100 | 114,029,505 | -4.34% |
| 2024-12-16 | 3.94 | 3.99 | 3.90 | 3.92 | 3.87 | qfq | 17,035,005 | 67,096,687 | -0.51% |
| 2024-12-13 | 4.04 | 4.04 | 3.93 | 3.94 | 3.89 | qfq | 23,318,800 | 92,791,725 | -2.72% |
| 2024-12-12 | 4.01 | 4.06 | 3.96 | 4.05 | 4.00 | qfq | 30,362,758 | 122,467,128 | 1.00% |
| 2024-12-11 | 3.89 | 4.07 | 3.88 | 4.01 | 3.96 | qfq | 32,494,692 | 129,366,277 | 3.08% |
| 2024-12-10 | 4.04 | 4.06 | 3.88 | 3.89 | 3.84 | qfq | 33,547,500 | 132,646,228 | -1.27% |
| 2024-12-09 | 4.01 | 4.03 | 3.90 | 3.94 | 3.89 | qfq | 31,063,038 | 123,233,280 | -2.72% |
| 2024-12-06 | 3.96 | 4.07 | 3.93 | 4.05 | 4.00 | qfq | 46,533,686 | 186,639,014 | 2.02% |
| 2024-12-05 | 3.91 | 3.97 | 3.87 | 3.97 | 3.92 | qfq | 29,880,256 | 117,360,685 | 1.53% |
| 2024-12-04 | 4.02 | 4.02 | 3.87 | 3.91 | 3.86 | qfq | 37,466,541 | 147,120,241 | -2.25% |
| 2024-12-03 | 4.07 | 4.15 | 3.99 | 4.00 | 3.95 | qfq | 78,519,135 | 317,106,390 | -2.68% |
| 2024-12-02 | 3.83 | 4.21 | 3.79 | 4.11 | 4.06 | qfq | 117,662,572 | 480,739,264 | 7.31% |
| 2024-11-29 | 3.78 | 3.88 | 3.76 | 3.83 | 3.78 | qfq | 32,771,700 | 125,544,766 | 1.06% |
| 2024-11-28 | 3.87 | 3.93 | 3.77 | 3.79 | 3.74 | qfq | 38,795,700 | 148,938,976 | 0.00% |
| 2024-11-27 | 3.82 | 3.82 | 3.67 | 3.79 | 3.74 | qfq | 34,427,297 | 128,535,915 | -2.07% |
| 2024-11-26 | 3.76 | 3.88 | 3.71 | 3.87 | 3.82 | qfq | 49,542,500 | 188,882,925 | 3.20% |
| 2024-11-25 | 3.65 | 3.77 | 3.60 | 3.75 | 3.70 | qfq | 34,192,000 | 126,826,426 | 3.59% |
| 2024-11-22 | 3.68 | 3.80 | 3.61 | 3.62 | 3.58 | qfq | 29,779,200 | 110,412,343 | -1.90% |
| 2024-11-21 | 3.71 | 3.72 | 3.65 | 3.69 | 3.64 | qfq | 16,939,462 | 62,335,644 | -0.54% |
| 2024-11-20 | 3.61 | 3.72 | 3.59 | 3.71 | 3.66 | qfq | 23,815,200 | 87,419,865 | 2.20% |
| 2024-11-19 | 3.58 | 3.66 | 3.51 | 3.63 | 3.58 | qfq | 21,825,000 | 78,483,431 | 1.40% |
| 2024-11-18 | 3.61 | 3.68 | 3.55 | 3.58 | 3.54 | qfq | 28,140,277 | 101,877,401 | -0.28% |
| 2024-11-15 | 3.62 | 3.69 | 3.57 | 3.59 | 3.55 | qfq | 27,176,666 | 98,743,683 | -1.37% |
| 2024-11-14 | 3.83 | 3.85 | 3.64 | 3.64 | 3.59 | qfq | 41,954,666 | 155,832,846 | -6.43% |
| 2024-11-13 | 3.74 | 4.10 | 3.71 | 3.89 | 3.84 | qfq | 71,699,887 | 278,531,087 | 4.01% |
| 2024-11-12 | 3.74 | 3.80 | 3.70 | 3.74 | 3.69 | qfq | 36,804,680 | 137,679,476 | 0.27% |
| 2024-11-11 | 3.80 | 3.80 | 3.65 | 3.73 | 3.68 | qfq | 39,874,604 | 147,792,476 | -2.10% |
| 2024-11-08 | 3.89 | 3.98 | 3.70 | 3.81 | 3.76 | qfq | 85,893,645 | 327,484,715 | 0.00% |
| 2024-11-07 | 3.46 | 3.81 | 3.43 | 3.81 | 3.76 | qfq | 59,708,689 | 218,009,450 | 10.12% |
| 2024-11-06 | 3.45 | 3.49 | 3.41 | 3.46 | 3.42 | qfq | 25,270,765 | 87,048,708 | 0.58% |
| 2024-11-05 | 3.38 | 3.45 | 3.38 | 3.44 | 3.40 | qfq | 22,333,339 | 76,525,154 | 1.47% |
| 2024-11-04 | 3.38 | 3.40 | 3.35 | 3.39 | 3.35 | qfq | 16,030,200 | 54,095,030 | 0.30% |
| 2024-11-01 | 3.44 | 3.54 | 3.36 | 3.38 | 3.34 | qfq | 21,349,238 | 73,055,136 | -1.74% |
| 2024-10-31 | 3.38 | 3.46 | 3.37 | 3.44 | 3.40 | qfq | 20,795,200 | 71,271,307 | 1.18% |
| 2024-10-30 | 3.36 | 3.41 | 3.33 | 3.40 | 3.36 | qfq | 18,156,540 | 61,308,109 | 1.19% |
| 2024-10-29 | 3.49 | 3.51 | 3.35 | 3.36 | 3.32 | qfq | 26,411,002 | 90,217,206 | -3.72% |
| 2024-10-28 | 3.40 | 3.50 | 3.38 | 3.49 | 3.45 | qfq | 23,434,806 | 81,092,473 | 2.65% |
| 2024-10-25 | 3.34 | 3.40 | 3.33 | 3.40 | 3.36 | qfq | 18,849,546 | 63,596,471 | 0.29% |
| 2024-10-24 | 3.35 | 3.39 | 3.34 | 3.39 | 3.35 | qfq | 12,443,300 | 41,953,357 | 0.59% |
| 2024-10-23 | 3.35 | 3.39 | 3.34 | 3.37 | 3.33 | qfq | 16,763,163 | 56,342,106 | 0.60% |
| 2024-10-22 | 3.27 | 3.35 | 3.26 | 3.35 | 3.31 | qfq | 15,976,710 | 52,914,999 | 2.13% |
| 2024-10-21 | 3.29 | 3.30 | 3.24 | 3.28 | 3.24 | qfq | 15,536,012 | 50,921,330 | 0.31% |
| 2024-10-18 | 3.23 | 3.31 | 3.18 | 3.27 | 3.23 | qfq | 17,164,770 | 55,683,788 | 1.24% |
| 2024-10-17 | 3.28 | 3.31 | 3.22 | 3.23 | 3.19 | qfq | 12,403,057 | 40,421,556 | -1.52% |
| 2024-10-16 | 3.26 | 3.29 | 3.23 | 3.28 | 3.24 | qfq | 9,235,697 | 30,197,154 | -0.91% |
| 2024-10-15 | 3.37 | 3.37 | 3.31 | 3.31 | 3.23 | qfq | 12,142,709 | 40,511,410 | -1.49% |
| 2024-10-14 | 3.33 | 3.38 | 3.30 | 3.36 | 3.28 | qfq | 13,534,901 | 45,294,868 | 1.20% |
| 2024-10-11 | 3.39 | 3.41 | 3.28 | 3.32 | 3.24 | qfq | 18,627,250 | 62,182,857 | -2.64% |
| 2024-10-10 | 3.44 | 3.47 | 3.32 | 3.41 | 3.33 | qfq | 21,669,481 | 74,049,966 | 2.40% |
| 2024-10-09 | 3.55 | 3.55 | 3.32 | 3.33 | 3.25 | qfq | 31,930,652 | 109,278,518 | -7.50% |
| 2024-10-08 | 3.85 | 3.85 | 3.47 | 3.60 | 3.51 | qfq | 57,207,059 | 207,268,661 | 2.86% |
| 2024-09-30 | 3.34 | 3.54 | 3.30 | 3.50 | 3.42 | qfq | 41,126,911 | 140,372,258 | 7.36% |
| 2024-09-27 | 3.20 | 3.27 | 3.19 | 3.26 | 3.18 | qfq | 12,145,900 | 39,200,679 | 2.84% |
| 2024-09-26 | 3.07 | 3.17 | 3.06 | 3.17 | 3.09 | qfq | 17,670,700 | 55,265,178 | 2.92% |
| 2024-09-25 | 3.09 | 3.16 | 3.07 | 3.08 | 3.01 | qfq | 15,675,000 | 48,805,337 | 0.33% |
| 2024-09-24 | 2.99 | 3.08 | 2.99 | 3.07 | 3.00 | qfq | 14,688,302 | 44,647,193 | 2.68% |
| 2024-09-23 | 3.01 | 3.01 | 2.98 | 2.99 | 2.92 | qfq | 5,943,500 | 17,767,004 | -0.66% |
| 2024-09-20 | 3.00 | 3.03 | 2.98 | 3.01 | 2.94 | qfq | 7,142,800 | 21,456,169 | 0.00% |
| 2024-09-19 | 2.93 | 3.01 | 2.92 | 3.01 | 2.94 | qfq | 11,375,600 | 33,850,772 | 2.38% |
| 2024-09-18 | 2.93 | 2.94 | 2.89 | 2.94 | 2.87 | qfq | 6,997,936 | 20,364,778 | 0.34% |
| 2024-09-13 | 2.91 | 2.95 | 2.88 | 2.93 | 2.86 | qfq | 6,412,024 | 18,698,166 | 1.03% |
| 2024-09-12 | 2.91 | 2.94 | 2.90 | 2.90 | 2.83 | qfq | 4,856,600 | 14,151,789 | 0.00% |
| 2024-09-11 | 2.92 | 2.93 | 2.89 | 2.90 | 2.83 | qfq | 5,677,752 | 16,525,151 | -1.02% |
| 2024-09-10 | 2.94 | 2.95 | 2.89 | 2.93 | 2.86 | qfq | 7,310,648 | 21,353,562 | 0.00% |
| 2024-09-09 | 2.95 | 2.97 | 2.92 | 2.93 | 2.86 | qfq | 7,299,040 | 21,476,416 | -1.01% |
| 2024-09-06 | 2.97 | 3.00 | 2.95 | 2.96 | 2.89 | qfq | 6,316,169 | 18,766,516 | -0.67% |
| 2024-09-05 | 2.97 | 2.99 | 2.94 | 2.98 | 2.91 | qfq | 6,616,299 | 19,637,171 | 0.34% |
| 2024-09-04 | 2.95 | 3.02 | 2.95 | 2.97 | 2.90 | qfq | 9,788,348 | 29,173,296 | 0.00% |
| 2024-09-03 | 2.96 | 2.99 | 2.95 | 2.97 | 2.90 | qfq | 5,772,804 | 17,128,056 | 0.34% |
| 2024-09-02 | 2.99 | 3.01 | 2.95 | 2.96 | 2.89 | qfq | 7,330,499 | 21,893,188 | -1.00% |
| 2024-08-30 | 2.95 | 3.03 | 2.95 | 2.99 | 2.92 | qfq | 9,860,404 | 29,536,482 | 1.36% |
| 2024-08-29 | 2.92 | 2.96 | 2.90 | 2.95 | 2.88 | qfq | 7,137,553 | 20,963,067 | 1.03% |
| 2024-08-28 | 2.94 | 2.95 | 2.90 | 2.92 | 2.85 | qfq | 7,334,704 | 21,456,798 | -0.34% |
| 2024-08-27 | 2.98 | 2.98 | 2.92 | 2.93 | 2.86 | qfq | 7,715,715 | 22,708,238 | -1.68% |
| 2024-08-26 | 2.97 | 3.01 | 2.95 | 2.98 | 2.91 | qfq | 8,035,817 | 23,972,860 | 0.68% |
| 2024-08-23 | 2.98 | 3.00 | 2.95 | 2.96 | 2.89 | qfq | 9,754,466 | 28,952,071 | -1.00% |
| 2024-08-22 | 3.02 | 3.06 | 2.98 | 2.99 | 2.92 | qfq | 9,871,520 | 29,722,715 | -0.66% |
| 2024-08-21 | 3.01 | 3.04 | 3.00 | 3.01 | 2.94 | qfq | 4,755,100 | 14,366,828 | -0.33% |
| 2024-08-20 | 3.08 | 3.08 | 3.00 | 3.02 | 2.95 | qfq | 8,325,971 | 25,260,050 | -1.63% |
| 2024-08-19 | 3.06 | 3.09 | 3.04 | 3.07 | 3.00 | qfq | 5,824,900 | 17,891,500 | 0.66% |
| 2024-08-16 | 3.07 | 3.08 | 3.04 | 3.05 | 2.98 | qfq | 6,061,232 | 18,566,600 | -0.33% |
| 2024-08-15 | 3.05 | 3.08 | 3.03 | 3.06 | 2.99 | qfq | 6,219,812 | 19,034,964 | 0.33% |
| 2024-08-14 | 3.06 | 3.07 | 3.04 | 3.05 | 2.98 | qfq | 4,638,400 | 14,157,738 | -0.65% |
| 2024-08-13 | 3.03 | 3.07 | 3.03 | 3.07 | 3.00 | qfq | 6,465,787 | 19,712,227 | 0.99% |
| 2024-08-12 | 3.03 | 3.07 | 3.02 | 3.04 | 2.97 | qfq | 6,347,200 | 19,305,508 | 0.00% |
| 2024-08-09 | 3.07 | 3.10 | 3.04 | 3.04 | 2.97 | qfq | 6,041,800 | 18,507,277 | -0.98% |
| 2024-08-08 | 3.04 | 3.08 | 3.01 | 3.07 | 3.00 | qfq | 7,172,802 | 21,878,830 | 0.99% |
| 2024-08-07 | 3.08 | 3.08 | 3.03 | 3.04 | 2.97 | qfq | 8,998,202 | 27,427,228 | -1.62% |
| 2024-08-06 | 3.07 | 3.09 | 3.05 | 3.09 | 3.02 | qfq | 6,363,300 | 19,535,746 | 1.64% |
| 2024-08-05 | 3.08 | 3.13 | 3.04 | 3.04 | 2.97 | qfq | 10,815,600 | 33,361,917 | -1.94% |
| 2024-08-02 | 3.14 | 3.15 | 3.09 | 3.10 | 3.02 | qfq | 6,913,400 | 21,585,618 | -1.59% |
| 2024-08-01 | 3.16 | 3.19 | 3.14 | 3.15 | 3.07 | qfq | 7,479,400 | 23,640,350 | -0.32% |
| 2024-07-31 | 3.08 | 3.16 | 3.07 | 3.16 | 3.08 | qfq | 10,861,600 | 34,034,207 | 2.60% |
| 2024-07-30 | 3.06 | 3.09 | 3.04 | 3.08 | 3.01 | qfq | 6,078,600 | 18,664,673 | 0.65% |
| 2024-07-29 | 3.03 | 3.07 | 3.02 | 3.06 | 2.99 | qfq | 6,345,800 | 19,382,011 | 0.33% |
| 2024-07-26 | 2.98 | 3.05 | 2.98 | 3.05 | 2.98 | qfq | 9,127,440 | 27,629,025 | 2.35% |
| 2024-07-25 | 2.99 | 3.02 | 2.96 | 2.98 | 2.91 | qfq | 8,689,800 | 25,907,067 | -0.33% |
| 2024-07-24 | 3.02 | 3.04 | 2.98 | 2.99 | 2.92 | qfq | 10,876,200 | 32,668,290 | -0.99% |
| 2024-07-23 | 3.05 | 3.09 | 3.01 | 3.02 | 2.95 | qfq | 8,751,265 | 26,700,173 | -0.98% |
| 2024-07-22 | 3.02 | 3.07 | 3.01 | 3.05 | 2.98 | qfq | 8,233,393 | 25,006,516 | 1.33% |
| 2024-07-19 | 3.08 | 3.08 | 3.00 | 3.01 | 2.94 | qfq | 13,740,687 | 41,652,738 | -2.27% |
| 2024-07-18 | 3.07 | 3.09 | 3.02 | 3.08 | 3.01 | qfq | 9,332,991 | 28,503,080 | 0.00% |
| 2024-07-17 | 3.08 | 3.10 | 3.05 | 3.08 | 3.01 | qfq | 5,734,100 | 17,641,658 | -0.32% |
| 2024-07-16 | 3.11 | 3.11 | 3.07 | 3.09 | 3.02 | qfq | 5,987,091 | 18,484,480 | -0.64% |
| 2024-07-15 | 3.14 | 3.15 | 3.10 | 3.11 | 3.03 | qfq | 6,305,900 | 19,649,823 | -1.58% |
| 2024-07-12 | 3.15 | 3.18 | 3.13 | 3.16 | 3.08 | qfq | 7,265,100 | 22,947,767 | 0.00% |
| 2024-07-11 | 3.09 | 3.17 | 3.09 | 3.16 | 3.08 | qfq | 8,624,442 | 26,975,504 | 3.27% |
| 2024-07-10 | 3.06 | 3.10 | 3.05 | 3.06 | 2.99 | qfq | 6,396,800 | 19,660,990 | -0.65% |
| 2024-07-09 | 3.05 | 3.09 | 2.98 | 3.08 | 3.01 | qfq | 9,899,040 | 30,024,500 | 1.32% |
| 2024-07-08 | 3.12 | 3.13 | 3.04 | 3.04 | 2.97 | qfq | 7,781,690 | 23,867,662 | -3.18% |
| 2024-07-05 | 3.14 | 3.16 | 3.10 | 3.14 | 3.06 | qfq | 7,991,276 | 25,033,934 | -0.32% |
| 2024-07-04 | 3.23 | 3.25 | 3.13 | 3.15 | 3.07 | qfq | 10,251,700 | 32,614,630 | -2.78% |
| 2024-07-03 | 3.26 | 3.28 | 3.24 | 3.24 | 3.16 | qfq | 6,946,000 | 22,634,225 | -0.61% |
| 2024-07-02 | 3.21 | 3.28 | 3.20 | 3.26 | 3.18 | qfq | 11,403,900 | 37,030,750 | 1.88% |
| 2024-07-01 | 3.17 | 3.21 | 3.12 | 3.20 | 3.12 | qfq | 7,346,140 | 23,292,190 | 0.95% |
| 2024-06-28 | 3.12 | 3.21 | 3.11 | 3.17 | 3.09 | qfq | 10,015,200 | 31,816,530 | 1.28% |
| 2024-06-27 | 3.18 | 3.18 | 3.11 | 3.13 | 3.05 | qfq | 7,212,900 | 22,692,312 | -1.57% |
| 2024-06-26 | 3.11 | 3.19 | 3.09 | 3.18 | 3.10 | qfq | 6,941,800 | 21,792,210 | 2.25% |
| 2024-06-25 | 3.10 | 3.14 | 3.07 | 3.11 | 3.03 | qfq | 9,033,807 | 28,057,673 | 1.30% |
| 2024-06-24 | 3.18 | 3.18 | 3.06 | 3.07 | 3.00 | qfq | 13,335,920 | 41,364,568 | -3.46% |
| 2024-06-21 | 3.18 | 3.23 | 3.15 | 3.18 | 3.10 | qfq | 5,744,700 | 18,357,760 | 0.00% |
| 2024-06-20 | 3.23 | 3.25 | 3.17 | 3.18 | 3.10 | qfq | 9,941,600 | 31,833,704 | -1.24% |
| 2024-06-19 | 3.23 | 3.26 | 3.22 | 3.22 | 3.14 | qfq | 9,111,400 | 29,543,523 | -0.62% |
| 2024-06-18 | 3.20 | 3.24 | 3.18 | 3.24 | 3.16 | qfq | 7,870,985 | 25,312,541 | 1.25% |
| 2024-06-17 | 3.23 | 3.27 | 3.18 | 3.20 | 3.12 | qfq | 11,778,064 | 37,903,169 | -1.54% |
| 2024-06-14 | 3.22 | 3.26 | 3.20 | 3.25 | 3.17 | qfq | 8,467,500 | 27,379,840 | 0.93% |
| 2024-06-13 | 3.28 | 3.29 | 3.21 | 3.22 | 3.14 | qfq | 10,847,900 | 35,121,534 | -1.83% |
| 2024-06-12 | 3.26 | 3.29 | 3.24 | 3.28 | 3.20 | qfq | 8,199,100 | 26,785,562 | 0.00% |
| 2024-06-11 | 3.31 | 3.31 | 3.22 | 3.28 | 3.20 | qfq | 11,192,378 | 36,408,221 | -0.91% |
| 2024-06-07 | 3.20 | 3.31 | 3.20 | 3.31 | 3.23 | qfq | 13,194,900 | 43,096,959 | 3.76% |
| 2024-06-06 | 3.31 | 3.34 | 3.17 | 3.19 | 3.11 | qfq | 24,319,439 | 78,942,469 | -3.63% |
| 2024-06-05 | 3.40 | 3.41 | 3.31 | 3.31 | 3.23 | qfq | 11,451,500 | 38,376,084 | -2.65% |
| 2024-06-04 | 3.39 | 3.41 | 3.34 | 3.40 | 3.32 | qfq | 8,721,039 | 29,407,342 | 0.59% |
| 2024-06-03 | 3.47 | 3.48 | 3.34 | 3.38 | 3.30 | qfq | 13,377,100 | 45,417,079 | -2.31% |
| 2024-05-31 | 3.49 | 3.49 | 3.44 | 3.46 | 3.38 | qfq | 6,186,300 | 21,403,744 | -0.29% |
| 2024-05-30 | 3.48 | 3.52 | 3.46 | 3.47 | 3.39 | qfq | 7,400,548 | 25,761,662 | -0.57% |
| 2024-05-29 | 3.50 | 3.55 | 3.47 | 3.49 | 3.41 | qfq | 7,617,600 | 26,731,333 | -0.85% |
| 2024-05-28 | 3.58 | 3.59 | 3.51 | 3.52 | 3.43 | qfq | 7,227,800 | 25,577,427 | -1.95% |
| 2024-05-27 | 3.52 | 3.60 | 3.51 | 3.59 | 3.50 | qfq | 10,639,300 | 37,742,516 | 2.28% |
| 2024-05-24 | 3.52 | 3.56 | 3.51 | 3.51 | 3.42 | qfq | 7,605,600 | 26,842,917 | -0.28% |
| 2024-05-23 | 3.60 | 3.60 | 3.51 | 3.52 | 3.43 | qfq | 11,208,100 | 39,700,276 | -2.49% |
| 2024-05-22 | 3.63 | 3.66 | 3.60 | 3.61 | 3.52 | qfq | 7,545,400 | 27,330,149 | -0.55% |
| 2024-05-21 | 3.65 | 3.66 | 3.60 | 3.63 | 3.54 | qfq | 8,706,200 | 31,603,408 | -0.82% |
| 2024-05-20 | 3.65 | 3.68 | 3.63 | 3.66 | 3.57 | qfq | 11,506,200 | 42,000,923 | 0.27% |
| 2024-05-17 | 3.65 | 3.68 | 3.60 | 3.65 | 3.56 | qfq | 10,768,600 | 39,194,574 | -1.62% |
| 2024-05-16 | 3.76 | 3.78 | 3.70 | 3.71 | 3.54 | qfq | 11,129,944 | 41,594,028 | -0.80% |
| 2024-05-15 | 3.80 | 3.80 | 3.73 | 3.74 | 3.57 | qfq | 9,514,800 | 35,750,721 | -1.32% |
| 2024-05-14 | 3.71 | 3.80 | 3.70 | 3.79 | 3.61 | qfq | 15,400,200 | 57,939,399 | 2.16% |
| 2024-05-13 | 3.70 | 3.74 | 3.67 | 3.71 | 3.54 | qfq | 10,643,507 | 39,414,367 | -0.27% |
| 2024-05-10 | 3.76 | 3.77 | 3.69 | 3.72 | 3.55 | qfq | 12,868,900 | 47,943,487 | -0.53% |
| 2024-05-09 | 3.64 | 3.75 | 3.64 | 3.74 | 3.57 | qfq | 18,862,161 | 70,123,242 | 2.19% |
| 2024-05-08 | 3.68 | 3.70 | 3.65 | 3.66 | 3.49 | qfq | 10,555,700 | 38,799,724 | -1.08% |
| 2024-05-07 | 3.69 | 3.72 | 3.66 | 3.70 | 3.53 | qfq | 14,439,172 | 53,314,138 | 0.00% |
| 2024-05-06 | 3.68 | 3.72 | 3.67 | 3.70 | 3.53 | qfq | 13,886,079 | 51,251,113 | 1.37% |
| 2024-04-30 | 3.68 | 3.68 | 3.61 | 3.65 | 3.48 | qfq | 13,196,900 | 48,043,724 | -0.27% |
| 2024-04-29 | 3.62 | 3.67 | 3.56 | 3.66 | 3.49 | qfq | 14,989,787 | 54,496,722 | 1.67% |
| 2024-04-26 | 3.57 | 3.61 | 3.52 | 3.60 | 3.43 | qfq | 14,894,919 | 53,056,642 | 0.56% |
| 2024-04-25 | 3.48 | 3.60 | 3.47 | 3.58 | 3.41 | qfq | 13,392,300 | 47,525,889 | 2.58% |
| 2024-04-24 | 3.46 | 3.50 | 3.44 | 3.49 | 3.33 | qfq | 10,078,318 | 34,947,338 | 0.87% |
| 2024-04-23 | 3.45 | 3.49 | 3.40 | 3.46 | 3.30 | qfq | 12,005,786 | 41,298,309 | 0.29% |
| 2024-04-22 | 3.52 | 3.56 | 3.42 | 3.45 | 3.29 | qfq | 11,515,674 | 39,869,544 | -1.43% |
| 2024-04-19 | 3.52 | 3.57 | 3.47 | 3.50 | 3.34 | qfq | 12,883,574 | 45,287,772 | -1.13% |
| 2024-04-18 | 3.58 | 3.62 | 3.52 | 3.54 | 3.38 | qfq | 12,739,325 | 45,382,705 | -1.67% |
| 2024-04-17 | 3.38 | 3.60 | 3.38 | 3.60 | 3.43 | qfq | 18,687,809 | 65,826,020 | 7.46% |
| 2024-04-16 | 3.65 | 3.65 | 3.32 | 3.35 | 3.19 | qfq | 28,475,933 | 98,032,371 | -8.47% |
| 2024-04-15 | 3.80 | 3.81 | 3.58 | 3.66 | 3.49 | qfq | 22,518,211 | 83,045,108 | -3.17% |
| 2024-04-12 | 3.74 | 3.82 | 3.73 | 3.78 | 3.60 | qfq | 15,267,547 | 57,689,924 | 1.07% |
| 2024-04-11 | 3.69 | 3.79 | 3.65 | 3.74 | 3.57 | qfq | 10,503,185 | 39,305,843 | 1.36% |
| 2024-04-10 | 3.72 | 3.74 | 3.66 | 3.69 | 3.52 | qfq | 10,260,135 | 37,882,320 | -1.60% |
| 2024-04-09 | 3.70 | 3.76 | 3.70 | 3.75 | 3.58 | qfq | 10,738,180 | 40,039,016 | 0.81% |
| 2024-04-08 | 3.78 | 3.82 | 3.70 | 3.72 | 3.55 | qfq | 17,950,621 | 67,466,131 | -1.59% |
| 2024-04-03 | 3.73 | 3.82 | 3.72 | 3.78 | 3.60 | qfq | 16,966,589 | 63,925,282 | 1.61% |
| 2024-04-02 | 3.69 | 3.72 | 3.67 | 3.72 | 3.55 | qfq | 12,636,261 | 46,772,740 | 0.81% |
| 2024-04-01 | 3.70 | 3.72 | 3.64 | 3.69 | 3.52 | qfq | 16,827,940 | 61,847,913 | 1.37% |
| 2024-03-29 | 3.58 | 3.64 | 3.56 | 3.64 | 3.47 | qfq | 12,651,341 | 45,552,154 | 2.25% |
| 2024-03-28 | 3.55 | 3.60 | 3.51 | 3.56 | 3.39 | qfq | 9,328,850 | 33,281,859 | 1.14% |
| 2024-03-27 | 3.61 | 3.62 | 3.52 | 3.52 | 3.36 | qfq | 12,153,307 | 43,390,547 | -2.22% |
| 2024-03-26 | 3.59 | 3.63 | 3.56 | 3.60 | 3.43 | qfq | 9,573,400 | 34,393,537 | 0.28% |
| 2024-03-25 | 3.62 | 3.68 | 3.58 | 3.59 | 3.42 | qfq | 11,843,904 | 43,165,367 | -0.83% |
| 2024-03-22 | 3.68 | 3.70 | 3.60 | 3.62 | 3.45 | qfq | 7,903,220 | 28,766,013 | -2.16% |
| 2024-03-21 | 3.70 | 3.73 | 3.66 | 3.70 | 3.53 | qfq | 8,477,000 | 31,243,002 | 0.00% |
| 2024-03-20 | 3.68 | 3.71 | 3.66 | 3.70 | 3.53 | qfq | 9,872,012 | 36,389,435 | 0.82% |
| 2024-03-19 | 3.73 | 3.75 | 3.67 | 3.67 | 3.50 | qfq | 8,643,822 | 32,034,383 | -1.34% |
| 2024-03-18 | 3.69 | 3.73 | 3.68 | 3.72 | 3.55 | qfq | 10,405,784 | 38,576,624 | 1.09% |
| 2024-03-15 | 3.65 | 3.68 | 3.61 | 3.68 | 3.51 | qfq | 7,640,937 | 27,912,513 | 1.38% |
| 2024-03-14 | 3.65 | 3.69 | 3.60 | 3.63 | 3.46 | qfq | 10,755,648 | 39,173,434 | -0.55% |
| 2024-03-13 | 3.68 | 3.71 | 3.61 | 3.65 | 3.48 | qfq | 10,004,600 | 36,521,971 | -1.08% |
| 2024-03-12 | 3.60 | 3.70 | 3.58 | 3.69 | 3.52 | qfq | 13,717,076 | 50,007,520 | 2.50% |
| 2024-03-11 | 3.57 | 3.60 | 3.55 | 3.60 | 3.43 | qfq | 8,379,500 | 29,977,913 | 0.84% |
| 2024-03-08 | 3.56 | 3.59 | 3.52 | 3.57 | 3.40 | qfq | 7,663,078 | 27,269,491 | 0.28% |
| 2024-03-07 | 3.57 | 3.60 | 3.53 | 3.56 | 3.39 | qfq | 12,925,287 | 46,129,915 | -0.28% |
| 2024-03-06 | 3.57 | 3.62 | 3.49 | 3.57 | 3.40 | qfq | 12,435,351 | 44,286,219 | 0.85% |
| 2024-03-05 | 3.62 | 3.64 | 3.53 | 3.54 | 3.38 | qfq | 10,665,600 | 38,075,217 | -3.01% |
| 2024-03-04 | 3.67 | 3.69 | 3.58 | 3.65 | 3.48 | qfq | 11,243,300 | 40,834,854 | -0.54% |
| 2024-03-01 | 3.57 | 3.70 | 3.55 | 3.67 | 3.50 | qfq | 17,792,968 | 64,735,878 | 2.51% |
| 2024-02-29 | 3.45 | 3.58 | 3.41 | 3.58 | 3.41 | qfq | 17,339,634 | 61,226,736 | 2.87% |
| 2024-02-28 | 3.72 | 3.74 | 3.47 | 3.48 | 3.32 | qfq | 27,219,800 | 98,700,917 | -6.45% |
| 2024-02-27 | 3.61 | 3.73 | 3.56 | 3.72 | 3.55 | qfq | 20,263,005 | 74,523,455 | 4.20% |
| 2024-02-26 | 3.60 | 3.64 | 3.53 | 3.57 | 3.40 | qfq | 19,073,513 | 68,225,327 | 2.00% |
| 2024-02-23 | 3.49 | 3.52 | 3.43 | 3.50 | 3.34 | qfq | 12,602,475 | 43,967,730 | 0.57% |
| 2024-02-22 | 3.46 | 3.51 | 3.40 | 3.48 | 3.32 | qfq | 14,494,350 | 50,175,171 | 0.00% |
| 2024-02-21 | 3.45 | 3.60 | 3.42 | 3.48 | 3.32 | qfq | 24,878,700 | 87,387,375 | 0.87% |
| 2024-02-20 | 3.36 | 3.51 | 3.28 | 3.45 | 3.29 | qfq | 24,183,255 | 82,049,488 | 2.99% |
| 2024-02-19 | 3.22 | 3.42 | 3.22 | 3.35 | 3.19 | qfq | 30,683,267 | 102,364,226 | 5.68% |
| 2024-02-08 | 2.99 | 3.21 | 2.97 | 3.17 | 3.02 | qfq | 36,212,757 | 111,682,647 | 6.73% |
| 2024-02-07 | 3.08 | 3.11 | 2.89 | 2.97 | 2.83 | qfq | 38,110,039 | 113,116,566 | -3.26% |
| 2024-02-06 | 2.90 | 3.16 | 2.84 | 3.07 | 2.93 | qfq | 39,003,926 | 116,057,308 | -0.32% |
| 2024-02-05 | 3.38 | 3.39 | 3.04 | 3.08 | 2.94 | qfq | 27,533,917 | 86,397,647 | -8.88% |
| 2024-02-02 | 3.53 | 3.59 | 3.29 | 3.38 | 3.22 | qfq | 21,288,107 | 73,238,532 | -5.06% |
| 2024-02-01 | 3.54 | 3.65 | 3.50 | 3.56 | 3.39 | qfq | 21,198,120 | 75,515,170 | -0.84% |
| 2024-01-31 | 3.76 | 3.82 | 3.57 | 3.59 | 3.42 | qfq | 19,685,715 | 72,178,120 | -4.77% |
| 2024-01-30 | 3.90 | 3.92 | 3.76 | 3.77 | 3.60 | qfq | 14,351,574 | 55,180,003 | -3.33% |
| 2024-01-29 | 4.07 | 4.11 | 3.89 | 3.90 | 3.72 | qfq | 16,612,667 | 66,104,723 | -4.18% |
| 2024-01-26 | 3.90 | 4.08 | 3.90 | 4.07 | 3.88 | qfq | 22,277,817 | 89,769,999 | 4.36% |
| 2024-01-25 | 3.86 | 3.91 | 3.81 | 3.90 | 3.72 | qfq | 16,001,623 | 61,871,724 | 1.56% |
| 2024-01-24 | 3.69 | 3.85 | 3.66 | 3.84 | 3.66 | qfq | 15,909,120 | 59,927,052 | 4.35% |
| 2024-01-23 | 3.65 | 3.70 | 3.60 | 3.68 | 3.51 | qfq | 12,666,512 | 46,197,496 | 0.55% |
| 2024-01-22 | 3.87 | 3.89 | 3.62 | 3.66 | 3.49 | qfq | 18,195,915 | 68,445,550 | -5.91% |
| 2024-01-19 | 3.96 | 3.97 | 3.86 | 3.89 | 3.71 | qfq | 10,611,951 | 41,455,288 | -1.02% |
| 2024-01-18 | 3.94 | 3.95 | 3.81 | 3.93 | 3.75 | qfq | 17,277,279 | 67,012,900 | -0.51% |
| 2024-01-17 | 4.03 | 4.06 | 3.94 | 3.95 | 3.77 | qfq | 9,710,071 | 38,892,500 | -2.47% |
| 2024-01-16 | 4.08 | 4.11 | 3.96 | 4.05 | 3.86 | qfq | 14,557,800 | 58,506,972 | -1.22% |
| 2024-01-15 | 4.07 | 4.15 | 4.05 | 4.10 | 3.91 | qfq | 15,635,300 | 64,202,477 | 0.49% |
| 2024-01-12 | 4.19 | 4.27 | 4.07 | 4.08 | 3.89 | qfq | 30,592,750 | 127,004,927 | -0.73% |
| 2024-01-11 | 4.02 | 4.11 | 3.99 | 4.11 | 3.92 | qfq | 12,907,355 | 52,639,796 | 2.24% |
| 2024-01-10 | 4.05 | 4.07 | 4.00 | 4.02 | 3.83 | qfq | 7,829,637 | 31,580,209 | -0.74% |
| 2024-01-09 | 4.00 | 4.09 | 3.99 | 4.05 | 3.86 | qfq | 9,612,705 | 38,906,650 | 0.75% |
| 2024-01-08 | 4.11 | 4.12 | 4.01 | 4.02 | 3.83 | qfq | 12,276,233 | 49,914,048 | -1.23% |
| 2024-01-05 | 4.14 | 4.17 | 4.05 | 4.07 | 3.88 | qfq | 13,702,261 | 56,177,759 | -2.16% |
| 2024-01-04 | 4.19 | 4.20 | 4.13 | 4.16 | 3.97 | qfq | 12,914,000 | 53,657,664 | -1.19% |
| 2024-01-03 | 4.10 | 4.25 | 4.09 | 4.21 | 4.01 | qfq | 20,604,600 | 86,317,403 | 2.43% |
| 2024-01-02 | 4.07 | 4.21 | 4.07 | 4.11 | 3.92 | qfq | 15,789,932 | 65,477,348 | 0.74% |
| 2023-12-29 | 4.01 | 4.10 | 3.99 | 4.08 | 3.89 | qfq | 12,213,011 | 49,542,777 | 2.00% |
| 2023-12-28 | 4.05 | 4.07 | 3.99 | 4.00 | 3.81 | qfq | 13,212,828 | 53,109,901 | -1.72% |
| 2023-12-27 | 4.03 | 4.08 | 4.02 | 4.07 | 3.88 | qfq | 9,279,000 | 37,576,931 | 0.74% |
| 2023-12-26 | 4.11 | 4.18 | 4.02 | 4.04 | 3.85 | qfq | 15,109,142 | 61,604,505 | -2.65% |
| 2023-12-25 | 4.15 | 4.20 | 4.04 | 4.15 | 3.96 | qfq | 20,537,063 | 84,227,873 | 0.24% |
| 2023-12-22 | 4.23 | 4.24 | 4.10 | 4.14 | 3.95 | qfq | 13,639,363 | 56,894,037 | -1.90% |
| 2023-12-21 | 4.17 | 4.25 | 4.13 | 4.22 | 4.02 | qfq | 16,187,928 | 67,967,658 | 0.24% |
| 2023-12-20 | 4.26 | 4.30 | 4.20 | 4.21 | 4.01 | qfq | 9,087,140 | 38,494,475 | -1.41% |
| 2023-12-19 | 4.31 | 4.35 | 4.23 | 4.27 | 4.07 | qfq | 11,168,800 | 47,644,759 | -0.70% |
| 2023-12-18 | 4.32 | 4.38 | 4.28 | 4.30 | 4.10 | qfq | 10,341,400 | 44,704,413 | -0.92% |
| 2023-12-15 | 4.32 | 4.36 | 4.27 | 4.34 | 4.14 | qfq | 15,136,400 | 65,293,215 | -0.23% |
| 2023-12-14 | 4.35 | 4.39 | 4.33 | 4.35 | 4.15 | qfq | 17,413,100 | 75,834,520 | 0.00% |
| 2023-12-13 | 4.35 | 4.47 | 4.31 | 4.35 | 4.15 | qfq | 25,417,940 | 111,979,964 | 0.23% |
| 2023-12-12 | 4.23 | 4.39 | 4.23 | 4.34 | 4.14 | qfq | 28,847,367 | 124,226,496 | 2.60% |
| 2023-12-11 | 4.17 | 4.25 | 4.10 | 4.23 | 4.03 | qfq | 20,982,208 | 87,703,647 | 0.95% |
| 2023-12-08 | 4.30 | 4.30 | 4.17 | 4.19 | 4.00 | qfq | 24,357,500 | 103,026,167 | -1.87% |
| 2023-12-07 | 4.33 | 4.35 | 4.26 | 4.27 | 4.07 | qfq | 18,535,282 | 79,651,315 | -0.47% |
| 2023-12-06 | 4.29 | 4.35 | 4.27 | 4.29 | 4.09 | qfq | 23,045,253 | 99,231,518 | 0.00% |
| 2023-12-05 | 4.34 | 4.40 | 4.26 | 4.29 | 4.09 | qfq | 44,681,825 | 192,550,721 | -1.83% |
| 2023-12-04 | 4.41 | 4.52 | 4.34 | 4.37 | 4.17 | qfq | 60,311,741 | 266,973,322 | -2.02% |
| 2023-12-01 | 4.54 | 4.63 | 4.40 | 4.46 | 4.25 | qfq | 66,498,178 | 298,842,193 | 0.00% |
| 2023-11-30 | 4.31 | 4.48 | 4.25 | 4.46 | 4.25 | qfq | 84,594,404 | 369,971,736 | 1.13% |
| 2023-11-29 | 4.22 | 4.50 | 4.20 | 4.41 | 4.21 | qfq | 119,960,366 | 529,088,866 | 7.82% |
| 2023-11-28 | 4.01 | 4.13 | 3.91 | 4.09 | 3.90 | qfq | 49,835,533 | 201,517,689 | 0.49% |
| 2023-11-27 | 3.90 | 4.12 | 3.87 | 4.07 | 3.88 | qfq | 76,181,757 | 306,920,171 | 6.27% |
| 2023-11-24 | 3.78 | 3.85 | 3.76 | 3.83 | 3.65 | qfq | 16,171,929 | 61,710,294 | 1.32% |
| 2023-11-23 | 3.76 | 3.79 | 3.73 | 3.78 | 3.60 | qfq | 10,878,325 | 40,939,319 | 0.53% |
| 2023-11-22 | 3.76 | 3.81 | 3.72 | 3.76 | 3.59 | qfq | 16,202,625 | 61,049,775 | 0.80% |
| 2023-11-21 | 3.70 | 3.77 | 3.67 | 3.73 | 3.56 | qfq | 16,783,101 | 62,498,921 | 1.36% |
| 2023-11-20 | 3.61 | 3.69 | 3.60 | 3.68 | 3.51 | qfq | 14,020,362 | 51,107,922 | 1.94% |
| 2023-11-17 | 3.61 | 3.63 | 3.58 | 3.61 | 3.44 | qfq | 6,657,500 | 24,021,476 | 0.00% |
| 2023-11-16 | 3.60 | 3.63 | 3.58 | 3.61 | 3.44 | qfq | 9,269,100 | 33,493,929 | 0.00% |
| 2023-11-15 | 3.60 | 3.62 | 3.57 | 3.61 | 3.44 | qfq | 8,945,300 | 32,216,314 | 0.56% |
| 2023-11-14 | 3.60 | 3.62 | 3.56 | 3.59 | 3.42 | qfq | 8,234,000 | 29,509,676 | -0.28% |
| 2023-11-13 | 3.57 | 3.61 | 3.55 | 3.60 | 3.43 | qfq | 10,534,477 | 37,750,684 | 0.84% |
| 2023-11-10 | 3.55 | 3.58 | 3.50 | 3.57 | 3.40 | qfq | 7,940,599 | 28,070,997 | 0.56% |
| 2023-11-09 | 3.56 | 3.57 | 3.53 | 3.55 | 3.39 | qfq | 8,440,802 | 29,961,477 | -0.56% |
| 2023-11-08 | 3.59 | 3.61 | 3.55 | 3.57 | 3.40 | qfq | 8,322,400 | 29,773,866 | -0.56% |
| 2023-11-07 | 3.58 | 3.60 | 3.53 | 3.59 | 3.42 | qfq | 10,345,600 | 36,965,411 | 0.28% |
| 2023-11-06 | 3.56 | 3.59 | 3.55 | 3.58 | 3.41 | qfq | 8,971,494 | 32,025,870 | 0.56% |
| 2023-11-03 | 3.56 | 3.59 | 3.55 | 3.56 | 3.39 | qfq | 7,959,300 | 28,377,023 | 0.00% |
| 2023-11-02 | 3.57 | 3.59 | 3.54 | 3.56 | 3.39 | qfq | 6,199,600 | 22,111,168 | -0.28% |
| 2023-11-01 | 3.56 | 3.58 | 3.56 | 3.57 | 3.40 | qfq | 6,723,900 | 23,996,180 | 0.00% |
| 2023-10-31 | 3.60 | 3.61 | 3.54 | 3.57 | 3.40 | qfq | 8,305,100 | 29,659,843 | -0.56% |
| 2023-10-30 | 3.56 | 3.60 | 3.55 | 3.59 | 3.42 | qfq | 7,692,300 | 27,614,754 | 0.56% |
| 2023-10-27 | 3.55 | 3.59 | 3.52 | 3.57 | 3.40 | qfq | 8,318,200 | 29,686,919 | 0.28% |
| 2023-10-26 | 3.53 | 3.56 | 3.48 | 3.56 | 3.39 | qfq | 9,558,525 | 33,648,846 | 0.28% |
| 2023-10-25 | 3.52 | 3.56 | 3.50 | 3.55 | 3.39 | qfq | 7,066,351 | 25,026,568 | 1.43% |
| 2023-10-24 | 3.41 | 3.50 | 3.39 | 3.50 | 3.34 | qfq | 9,343,984 | 32,312,768 | 3.86% |
| 2023-10-23 | 3.46 | 3.48 | 3.35 | 3.37 | 3.21 | qfq | 9,528,542 | 32,350,991 | -2.60% |
| 2023-10-20 | 3.47 | 3.49 | 3.43 | 3.46 | 3.30 | qfq | 7,052,840 | 24,374,649 | 0.00% |
| 2023-10-19 | 3.49 | 3.52 | 3.44 | 3.46 | 3.30 | qfq | 7,525,600 | 26,170,505 | -0.86% |
| 2023-10-18 | 3.55 | 3.55 | 3.48 | 3.49 | 3.33 | qfq | 8,150,600 | 28,597,488 | -1.97% |
| 2023-10-17 | 3.57 | 3.59 | 3.53 | 3.56 | 3.39 | qfq | 8,787,700 | 31,270,246 | -0.56% |
| 2023-10-16 | 3.59 | 3.62 | 3.54 | 3.58 | 3.41 | qfq | 11,921,700 | 42,574,086 | -0.28% |
| 2023-10-13 | 3.64 | 3.64 | 3.59 | 3.59 | 3.42 | qfq | 9,590,500 | 34,685,898 | -1.64% |
| 2023-10-12 | 3.64 | 3.67 | 3.62 | 3.65 | 3.48 | qfq | 6,410,000 | 23,382,457 | 0.55% |
| 2023-10-11 | 3.68 | 3.70 | 3.62 | 3.63 | 3.46 | qfq | 9,384,600 | 34,146,588 | -1.36% |
| 2023-10-10 | 3.73 | 3.76 | 3.66 | 3.68 | 3.51 | qfq | 8,834,100 | 32,721,984 | -0.81% |
| 2023-10-09 | 3.71 | 3.74 | 3.66 | 3.71 | 3.54 | qfq | 11,596,396 | 42,962,796 | -0.27% |
| 2023-09-28 | 3.75 | 3.77 | 3.70 | 3.72 | 3.55 | qfq | 12,770,782 | 47,561,974 | 0.00% |
| 2023-09-27 | 3.70 | 3.76 | 3.66 | 3.72 | 3.55 | qfq | 16,126,231 | 60,143,740 | 1.36% |
| 2023-09-26 | 3.68 | 3.71 | 3.66 | 3.67 | 3.50 | qfq | 4,962,231 | 18,241,929 | -0.81% |
| 2023-09-25 | 3.67 | 3.73 | 3.65 | 3.70 | 3.53 | qfq | 10,371,520 | 38,188,851 | 0.00% |
| 2023-09-22 | 3.58 | 3.70 | 3.58 | 3.70 | 3.53 | qfq | 14,396,820 | 52,470,940 | 3.06% |
| 2023-09-21 | 3.60 | 3.62 | 3.57 | 3.59 | 3.42 | qfq | 6,673,258 | 23,971,179 | -0.55% |
| 2023-09-20 | 3.64 | 3.65 | 3.60 | 3.61 | 3.44 | qfq | 7,323,900 | 26,452,521 | -1.10% |
| 2023-09-19 | 3.64 | 3.66 | 3.63 | 3.65 | 3.48 | qfq | 5,793,647 | 21,152,237 | -0.54% |
| 2023-09-18 | 3.66 | 3.68 | 3.63 | 3.67 | 3.50 | qfq | 8,035,467 | 29,378,940 | 0.00% |
| 2023-09-15 | 3.64 | 3.68 | 3.63 | 3.67 | 3.50 | qfq | 9,097,296 | 33,283,781 | 1.10% |
| 2023-09-14 | 3.65 | 3.65 | 3.61 | 3.63 | 3.46 | qfq | 5,457,300 | 19,810,369 | -0.27% |
| 2023-09-13 | 3.67 | 3.69 | 3.62 | 3.64 | 3.47 | qfq | 7,427,800 | 27,077,997 | -0.55% |
| 2023-09-12 | 3.65 | 3.69 | 3.64 | 3.66 | 3.49 | qfq | 7,929,722 | 29,068,528 | 0.00% |
| 2023-09-11 | 3.62 | 3.69 | 3.61 | 3.66 | 3.49 | qfq | 12,922,099 | 47,162,817 | 0.83% |
| 2023-09-08 | 3.65 | 3.67 | 3.60 | 3.63 | 3.46 | qfq | 14,679,268 | 53,178,514 | -1.09% |
| 2023-09-07 | 3.71 | 3.72 | 3.59 | 3.67 | 3.50 | qfq | 33,024,480 | 120,039,305 | -1.61% |
| 2023-09-06 | 4.06 | 4.15 | 3.71 | 3.73 | 3.56 | qfq | 60,729,400 | 233,440,759 | -4.36% |
| 2023-09-05 | 3.97 | 3.99 | 3.89 | 3.90 | 3.72 | qfq | 7,290,236 | 28,617,833 | -1.76% |
| 2023-09-04 | 3.86 | 3.97 | 3.86 | 3.97 | 3.79 | qfq | 13,317,800 | 52,443,234 | 2.85% |
| 2023-09-01 | 3.78 | 3.88 | 3.76 | 3.86 | 3.68 | qfq | 10,492,000 | 40,226,737 | 1.31% |
| 2023-08-31 | 3.80 | 3.84 | 3.74 | 3.81 | 3.63 | qfq | 10,873,300 | 41,304,954 | 0.53% |
| 2023-08-30 | 3.85 | 3.88 | 3.77 | 3.79 | 3.61 | qfq | 9,996,800 | 38,081,394 | -1.04% |
| 2023-08-29 | 3.84 | 3.85 | 3.79 | 3.83 | 3.65 | qfq | 9,218,187 | 35,254,782 | 0.52% |
| 2023-08-28 | 3.88 | 3.91 | 3.79 | 3.81 | 3.63 | qfq | 14,775,749 | 57,029,072 | 2.42% |
| 2023-08-25 | 3.73 | 3.80 | 3.69 | 3.72 | 3.55 | qfq | 8,873,709 | 33,172,080 | -0.80% |
| 2023-08-24 | 3.80 | 3.83 | 3.75 | 3.75 | 3.58 | qfq | 8,332,800 | 31,431,332 | -1.32% |
| 2023-08-23 | 3.86 | 3.88 | 3.79 | 3.80 | 3.62 | qfq | 7,002,833 | 26,822,816 | -0.78% |
| 2023-08-22 | 3.86 | 3.87 | 3.78 | 3.83 | 3.65 | qfq | 14,137,380 | 53,949,514 | -0.78% |
| 2023-08-21 | 3.94 | 4.00 | 3.85 | 3.86 | 3.68 | qfq | 14,895,700 | 58,348,634 | -2.77% |
| 2023-08-18 | 3.93 | 4.05 | 3.93 | 3.97 | 3.79 | qfq | 17,871,980 | 71,482,466 | 0.25% |
| 2023-08-17 | 3.88 | 3.97 | 3.84 | 3.96 | 3.78 | qfq | 9,712,679 | 37,886,131 | 1.80% |
| 2023-08-16 | 3.87 | 3.92 | 3.83 | 3.89 | 3.71 | qfq | 7,558,400 | 29,331,860 | -0.26% |
| 2023-08-15 | 3.88 | 3.93 | 3.85 | 3.90 | 3.72 | qfq | 9,490,301 | 36,881,074 | 0.52% |
| 2023-08-14 | 3.82 | 3.89 | 3.81 | 3.88 | 3.70 | qfq | 7,615,744 | 29,386,682 | 0.52% |
| 2023-08-11 | 3.95 | 3.95 | 3.86 | 3.86 | 3.68 | qfq | 7,516,200 | 29,225,283 | -2.28% |
| 2023-08-10 | 3.87 | 3.96 | 3.86 | 3.95 | 3.77 | qfq | 8,352,500 | 32,859,414 | 2.07% |
| 2023-08-09 | 3.91 | 3.92 | 3.86 | 3.87 | 3.69 | qfq | 7,548,433 | 29,321,965 | -1.02% |
| 2023-08-08 | 3.94 | 3.96 | 3.89 | 3.91 | 3.73 | qfq | 7,756,705 | 30,335,922 | -0.76% |
| 2023-08-07 | 3.93 | 3.97 | 3.90 | 3.94 | 3.76 | qfq | 10,470,200 | 41,231,660 | 0.00% |
| 2023-08-04 | 3.96 | 4.00 | 3.93 | 3.94 | 3.76 | qfq | 10,594,981 | 41,963,936 | 0.25% |
| 2023-08-03 | 3.98 | 3.98 | 3.91 | 3.93 | 3.75 | qfq | 8,117,200 | 31,947,121 | -1.01% |
| 2023-08-02 | 3.96 | 3.99 | 3.94 | 3.97 | 3.79 | qfq | 8,282,600 | 32,861,272 | 0.25% |
| 2023-08-01 | 4.05 | 4.05 | 3.95 | 3.96 | 3.78 | qfq | 12,687,724 | 50,488,145 | -1.49% |
| 2023-07-31 | 3.98 | 4.05 | 3.97 | 4.02 | 3.83 | qfq | 15,953,629 | 64,004,687 | 2.03% |
| 2023-07-28 | 3.92 | 3.99 | 3.89 | 3.94 | 3.76 | qfq | 10,371,000 | 40,808,264 | 0.25% |
| 2023-07-27 | 3.94 | 3.94 | 3.90 | 3.93 | 3.75 | qfq | 7,442,916 | 29,182,090 | 0.26% |
| 2023-07-26 | 3.92 | 3.94 | 3.89 | 3.92 | 3.74 | qfq | 7,254,500 | 28,370,316 | 0.26% |
| 2023-07-25 | 3.92 | 3.93 | 3.89 | 3.91 | 3.73 | qfq | 9,842,002 | 38,503,205 | 0.51% |
| 2023-07-24 | 3.89 | 3.92 | 3.87 | 3.89 | 3.71 | qfq | 9,138,096 | 35,582,729 | 0.00% |
| 2023-07-21 | 3.87 | 3.90 | 3.85 | 3.89 | 3.71 | qfq | 9,493,700 | 36,874,782 | 1.04% |
| 2023-07-20 | 3.89 | 3.92 | 3.84 | 3.85 | 3.67 | qfq | 12,048,460 | 46,652,566 | -1.28% |
| 2023-07-19 | 3.93 | 3.95 | 3.86 | 3.90 | 3.72 | qfq | 14,850,347 | 57,824,586 | -0.76% |
| 2023-07-18 | 3.81 | 3.95 | 3.80 | 3.93 | 3.75 | qfq | 26,186,433 | 101,692,026 | 3.42% |
| 2023-07-17 | 3.75 | 3.86 | 3.73 | 3.80 | 3.62 | qfq | 24,252,682 | 92,349,357 | 1.88% |