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
益民集团600824.SH
最近收盘价3.472026-07-17
最近交易日2026-07-17
成交量（股）12,459,691
成交额（元）43,826,278
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-08-08 | 2025-08-15 | cash_dividend | 0.018 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-09 | 2024-08-16 | cash_dividend | 0.017 | — | — | — | 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 | 3.51 | 3.60 | 3.44 | 3.47 | 3.47 | qfq | 12,459,691 | 43,826,278 | -1.98% |
| 2026-07-16 | 3.48 | 3.56 | 3.46 | 3.54 | 3.54 | qfq | 9,687,403 | 34,138,184 | 1.43% |
| 2026-07-15 | 3.47 | 3.57 | 3.45 | 3.49 | 3.49 | qfq | 12,130,800 | 42,671,324 | -1.13% |
| 2026-07-14 | 3.46 | 3.54 | 3.44 | 3.53 | 3.53 | qfq | 9,781,600 | 34,340,801 | 2.32% |
| 2026-07-13 | 3.48 | 3.49 | 3.42 | 3.45 | 3.45 | qfq | 7,358,700 | 25,375,661 | -0.86% |
| 2026-07-10 | 3.40 | 3.52 | 3.35 | 3.48 | 3.48 | qfq | 9,660,100 | 33,435,509 | 2.05% |
| 2026-07-09 | 3.39 | 3.45 | 3.35 | 3.41 | 3.41 | qfq | 7,010,000 | 23,751,203 | 0.00% |
| 2026-07-08 | 3.39 | 3.44 | 3.36 | 3.41 | 3.41 | qfq | 6,683,700 | 22,762,948 | 0.89% |
| 2026-07-07 | 3.46 | 3.48 | 3.37 | 3.38 | 3.38 | qfq | 6,600,859 | 22,428,558 | -2.87% |
| 2026-07-06 | 3.47 | 3.52 | 3.46 | 3.48 | 3.48 | qfq | 6,311,300 | 21,996,747 | 0.29% |
| 2026-07-03 | 3.44 | 3.50 | 3.43 | 3.47 | 3.47 | qfq | 7,226,200 | 25,096,877 | 1.46% |
| 2026-07-02 | 3.43 | 3.49 | 3.41 | 3.42 | 3.42 | qfq | 9,060,178 | 31,252,562 | 0.29% |
| 2026-07-01 | 3.29 | 3.44 | 3.27 | 3.41 | 3.41 | qfq | 10,400,238 | 35,168,495 | 3.65% |
| 2026-06-30 | 3.34 | 3.35 | 3.25 | 3.29 | 3.29 | qfq | 7,021,660 | 23,118,714 | -1.50% |
| 2026-06-29 | 3.33 | 3.38 | 3.22 | 3.34 | 3.34 | qfq | 9,051,694 | 30,024,199 | 0.00% |
| 2026-06-26 | 3.40 | 3.42 | 3.33 | 3.34 | 3.34 | qfq | 7,240,676 | 24,360,683 | -1.47% |
| 2026-06-25 | 3.44 | 3.47 | 3.38 | 3.39 | 3.39 | qfq | 7,162,680 | 24,422,696 | -1.45% |
| 2026-06-24 | 3.54 | 3.58 | 3.43 | 3.44 | 3.44 | qfq | 8,681,112 | 30,115,924 | -3.37% |
| 2026-06-23 | 3.48 | 3.62 | 3.47 | 3.56 | 3.56 | qfq | 9,398,420 | 33,548,882 | 2.01% |
| 2026-06-22 | 3.46 | 3.50 | 3.36 | 3.49 | 3.49 | qfq | 9,533,832 | 32,653,576 | 0.29% |
| 2026-06-18 | 3.51 | 3.53 | 3.44 | 3.48 | 3.48 | qfq | 5,802,716 | 20,237,660 | -1.14% |
| 2026-06-17 | 3.62 | 3.63 | 3.51 | 3.52 | 3.52 | qfq | 8,448,400 | 29,957,112 | -3.30% |
| 2026-06-16 | 3.67 | 3.68 | 3.61 | 3.64 | 3.64 | qfq | 5,806,568 | 21,088,861 | -0.82% |
| 2026-06-15 | 3.67 | 3.75 | 3.64 | 3.67 | 3.67 | qfq | 6,978,978 | 25,719,312 | 0.27% |
| 2026-06-12 | 3.61 | 3.67 | 3.56 | 3.66 | 3.66 | qfq | 9,146,569 | 33,159,089 | 2.23% |
| 2026-06-11 | 3.60 | 3.66 | 3.53 | 3.58 | 3.58 | qfq | 10,800,440 | 38,709,660 | -1.10% |
| 2026-06-10 | 3.62 | 3.63 | 3.57 | 3.62 | 3.62 | qfq | 7,524,941 | 27,071,977 | -0.28% |
| 2026-06-09 | 3.67 | 3.68 | 3.57 | 3.63 | 3.63 | qfq | 7,861,360 | 28,420,179 | -0.82% |
| 2026-06-08 | 3.70 | 3.76 | 3.64 | 3.66 | 3.66 | qfq | 11,030,581 | 40,803,128 | -2.14% |
| 2026-06-05 | 3.70 | 3.82 | 3.70 | 3.74 | 3.74 | qfq | 7,503,708 | 28,233,924 | 1.36% |
| 2026-06-04 | 3.78 | 3.81 | 3.67 | 3.69 | 3.69 | qfq | 9,554,406 | 35,577,712 | -2.38% |
| 2026-06-03 | 3.83 | 3.84 | 3.75 | 3.78 | 3.78 | qfq | 8,263,246 | 31,314,022 | -1.56% |
| 2026-06-02 | 3.93 | 3.94 | 3.82 | 3.84 | 3.84 | qfq | 9,339,260 | 36,075,204 | -2.04% |
| 2026-06-01 | 3.82 | 3.92 | 3.78 | 3.92 | 3.92 | qfq | 11,523,255 | 44,727,805 | 2.62% |
| 2026-05-29 | 3.76 | 3.89 | 3.73 | 3.82 | 3.82 | qfq | 13,795,228 | 52,983,860 | 1.60% |
| 2026-05-28 | 3.80 | 3.81 | 3.72 | 3.76 | 3.76 | qfq | 6,871,279 | 25,903,750 | -0.53% |
| 2026-05-27 | 3.83 | 3.85 | 3.75 | 3.78 | 3.78 | qfq | 11,119,500 | 42,147,717 | -1.82% |
| 2026-05-26 | 3.86 | 3.91 | 3.82 | 3.85 | 3.85 | qfq | 8,944,260 | 34,587,613 | -0.52% |
| 2026-05-25 | 3.86 | 3.89 | 3.83 | 3.87 | 3.87 | qfq | 7,931,383 | 30,572,692 | 0.26% |
| 2026-05-22 | 3.88 | 3.88 | 3.83 | 3.86 | 3.86 | qfq | 8,064,680 | 31,072,453 | 0.00% |
| 2026-05-21 | 3.93 | 3.97 | 3.84 | 3.86 | 3.86 | qfq | 9,872,876 | 38,591,658 | -1.03% |
| 2026-05-20 | 3.98 | 3.98 | 3.89 | 3.90 | 3.90 | qfq | 6,616,000 | 25,900,548 | -2.01% |
| 2026-05-19 | 3.92 | 4.00 | 3.92 | 3.98 | 3.98 | qfq | 7,024,440 | 27,862,807 | 1.27% |
| 2026-05-18 | 3.90 | 3.95 | 3.87 | 3.93 | 3.93 | qfq | 8,396,948 | 32,776,655 | 0.00% |
| 2026-05-15 | 4.01 | 4.02 | 3.91 | 3.93 | 3.93 | qfq | 11,727,920 | 46,402,711 | -1.75% |
| 2026-05-14 | 4.07 | 4.07 | 3.99 | 4.00 | 4.00 | qfq | 11,637,176 | 46,839,287 | -1.72% |
| 2026-05-13 | 4.06 | 4.11 | 4.05 | 4.07 | 4.07 | qfq | 8,477,533 | 34,574,806 | 0.25% |
| 2026-05-12 | 4.14 | 4.14 | 4.05 | 4.06 | 4.06 | qfq | 8,472,988 | 34,637,430 | -1.69% |
| 2026-05-11 | 4.15 | 4.17 | 4.09 | 4.13 | 4.13 | qfq | 10,465,642 | 43,104,912 | -0.48% |
| 2026-05-08 | 4.12 | 4.17 | 4.10 | 4.15 | 4.15 | qfq | 11,043,953 | 45,667,435 | 1.22% |
| 2026-05-07 | 4.13 | 4.17 | 4.09 | 4.10 | 4.10 | qfq | 12,232,600 | 50,371,673 | -0.49% |
| 2026-05-06 | 4.08 | 4.13 | 4.08 | 4.12 | 4.12 | qfq | 12,758,401 | 52,300,582 | 0.49% |
| 2026-04-30 | 4.08 | 4.15 | 4.07 | 4.10 | 4.10 | qfq | 13,416,788 | 55,205,376 | 0.49% |
| 2026-04-29 | 4.05 | 4.09 | 4.02 | 4.08 | 4.08 | qfq | 13,041,500 | 53,089,527 | 0.74% |
| 2026-04-28 | 4.04 | 4.09 | 4.01 | 4.05 | 4.05 | qfq | 17,263,187 | 69,785,739 | 1.50% |
| 2026-04-27 | 3.92 | 4.00 | 3.88 | 3.99 | 3.99 | qfq | 11,421,996 | 45,052,978 | 1.53% |
| 2026-04-24 | 3.91 | 3.95 | 3.87 | 3.93 | 3.93 | qfq | 7,969,746 | 31,135,740 | 0.00% |
| 2026-04-23 | 3.96 | 3.97 | 3.89 | 3.93 | 3.93 | qfq | 6,634,287 | 26,049,048 | -0.25% |
| 2026-04-22 | 3.96 | 3.96 | 3.91 | 3.94 | 3.94 | qfq | 6,705,344 | 26,385,267 | -0.76% |
| 2026-04-21 | 3.97 | 3.99 | 3.95 | 3.97 | 3.97 | qfq | 7,131,170 | 28,251,172 | -0.25% |
| 2026-04-20 | 3.98 | 4.00 | 3.95 | 3.98 | 3.98 | qfq | 7,422,993 | 29,477,223 | 0.00% |
| 2026-04-17 | 4.01 | 4.03 | 3.96 | 3.98 | 3.98 | qfq | 8,440,226 | 33,655,695 | -1.24% |
| 2026-04-16 | 3.98 | 4.04 | 3.95 | 4.03 | 4.03 | qfq | 9,362,057 | 37,443,616 | 1.26% |
| 2026-04-15 | 4.02 | 4.02 | 3.97 | 3.98 | 3.98 | qfq | 7,376,300 | 29,403,766 | -0.75% |
| 2026-04-14 | 4.02 | 4.03 | 3.97 | 4.01 | 4.01 | qfq | 7,815,124 | 31,205,407 | 0.00% |
| 2026-04-13 | 3.99 | 4.01 | 3.97 | 4.01 | 4.01 | qfq | 4,972,132 | 19,843,541 | -0.25% |
| 2026-04-10 | 3.98 | 4.05 | 3.97 | 4.02 | 4.02 | qfq | 6,963,292 | 27,999,325 | 1.26% |
| 2026-04-09 | 4.04 | 4.05 | 3.96 | 3.97 | 3.97 | qfq | 7,580,800 | 30,335,503 | -2.22% |
| 2026-04-08 | 4.02 | 4.07 | 4.01 | 4.06 | 4.06 | qfq | 12,330,340 | 49,930,792 | 2.01% |
| 2026-04-07 | 3.88 | 3.99 | 3.87 | 3.98 | 3.98 | qfq | 8,213,844 | 32,433,722 | 2.58% |
| 2026-04-03 | 4.01 | 4.01 | 3.86 | 3.88 | 3.88 | qfq | 8,503,700 | 33,233,335 | -3.00% |
| 2026-04-02 | 4.03 | 4.04 | 3.96 | 4.00 | 4.00 | qfq | 6,727,065 | 26,919,656 | -0.99% |
| 2026-04-01 | 4.04 | 4.07 | 4.00 | 4.04 | 4.04 | qfq | 7,718,956 | 31,072,282 | 0.75% |
| 2026-03-31 | 4.02 | 4.09 | 4.00 | 4.01 | 4.01 | qfq | 8,630,099 | 34,911,158 | -0.50% |
| 2026-03-30 | 3.96 | 4.04 | 3.94 | 4.03 | 4.03 | qfq | 7,877,428 | 31,528,081 | 0.50% |
| 2026-03-27 | 3.93 | 4.03 | 3.93 | 4.01 | 4.01 | qfq | 8,143,444 | 32,541,986 | 1.01% |
| 2026-03-26 | 4.01 | 4.06 | 3.95 | 3.97 | 3.97 | qfq | 8,497,644 | 34,016,385 | -1.24% |
| 2026-03-25 | 3.96 | 4.03 | 3.94 | 4.02 | 4.02 | qfq | 12,014,181 | 47,932,248 | 1.77% |
| 2026-03-24 | 3.88 | 3.95 | 3.82 | 3.95 | 3.95 | qfq | 13,181,172 | 51,360,625 | 3.67% |
| 2026-03-23 | 4.00 | 4.00 | 3.79 | 3.81 | 3.81 | qfq | 17,145,248 | 66,658,689 | -6.16% |
| 2026-03-20 | 4.16 | 4.18 | 4.04 | 4.06 | 4.06 | qfq | 11,965,559 | 49,003,761 | -2.17% |
| 2026-03-19 | 4.23 | 4.25 | 4.14 | 4.15 | 4.15 | qfq | 12,634,417 | 52,941,793 | -2.81% |
| 2026-03-18 | 4.29 | 4.29 | 4.22 | 4.27 | 4.27 | qfq | 10,374,900 | 44,163,972 | -0.23% |
| 2026-03-17 | 4.34 | 4.36 | 4.28 | 4.28 | 4.28 | qfq | 10,020,174 | 43,334,048 | -1.38% |
| 2026-03-16 | 4.36 | 4.39 | 4.30 | 4.34 | 4.34 | qfq | 12,118,557 | 52,569,160 | -0.46% |
| 2026-03-13 | 4.31 | 4.39 | 4.29 | 4.36 | 4.36 | qfq | 16,528,822 | 71,838,858 | 1.16% |
| 2026-03-12 | 4.33 | 4.35 | 4.29 | 4.31 | 4.31 | qfq | 10,568,221 | 45,687,799 | -0.46% |
| 2026-03-11 | 4.33 | 4.34 | 4.30 | 4.33 | 4.33 | qfq | 8,949,319 | 38,633,445 | 0.00% |
| 2026-03-10 | 4.30 | 4.33 | 4.30 | 4.33 | 4.33 | qfq | 8,555,601 | 36,925,217 | 0.93% |
| 2026-03-09 | 4.28 | 4.30 | 4.23 | 4.29 | 4.29 | qfq | 11,469,880 | 48,938,199 | -0.92% |
| 2026-03-06 | 4.27 | 4.34 | 4.25 | 4.33 | 4.33 | qfq | 13,947,577 | 59,962,410 | 1.17% |
| 2026-03-05 | 4.29 | 4.32 | 4.26 | 4.28 | 4.28 | qfq | 10,465,840 | 44,873,947 | 0.94% |
| 2026-03-04 | 4.25 | 4.29 | 4.20 | 4.24 | 4.24 | qfq | 12,065,688 | 51,149,800 | -0.70% |
| 2026-03-03 | 4.34 | 4.36 | 4.27 | 4.27 | 4.27 | qfq | 15,092,700 | 65,066,943 | -1.39% |
| 2026-03-02 | 4.41 | 4.41 | 4.31 | 4.33 | 4.33 | qfq | 16,588,980 | 72,138,516 | -2.70% |
| 2026-02-27 | 4.42 | 4.46 | 4.39 | 4.45 | 4.45 | qfq | 11,513,020 | 50,859,599 | 0.68% |
| 2026-02-26 | 4.50 | 4.51 | 4.40 | 4.42 | 4.42 | qfq | 17,229,523 | 76,505,783 | -1.78% |
| 2026-02-25 | 4.48 | 4.54 | 4.48 | 4.50 | 4.50 | qfq | 15,020,627 | 67,767,795 | 0.67% |
| 2026-02-24 | 4.47 | 4.49 | 4.45 | 4.47 | 4.47 | qfq | 10,103,648 | 45,160,285 | 0.45% |
| 2026-02-13 | 4.47 | 4.50 | 4.43 | 4.45 | 4.45 | qfq | 11,747,300 | 52,412,854 | -0.22% |
| 2026-02-12 | 4.54 | 4.55 | 4.45 | 4.46 | 4.46 | qfq | 20,304,050 | 91,166,865 | -1.98% |
| 2026-02-11 | 4.56 | 4.57 | 4.53 | 4.55 | 4.55 | qfq | 14,269,989 | 64,895,863 | -0.44% |
| 2026-02-10 | 4.61 | 4.61 | 4.53 | 4.57 | 4.57 | qfq | 20,459,419 | 93,291,347 | -1.08% |
| 2026-02-09 | 4.62 | 4.66 | 4.58 | 4.62 | 4.62 | qfq | 23,462,400 | 108,168,623 | 0.22% |
| 2026-02-06 | 4.69 | 4.70 | 4.58 | 4.61 | 4.61 | qfq | 29,744,700 | 137,580,720 | -2.54% |
| 2026-02-05 | 4.61 | 4.79 | 4.61 | 4.73 | 4.73 | qfq | 37,083,504 | 175,186,488 | 1.94% |
| 2026-02-04 | 4.55 | 4.65 | 4.53 | 4.64 | 4.64 | qfq | 20,682,606 | 95,305,005 | 1.31% |
| 2026-02-03 | 4.55 | 4.61 | 4.52 | 4.58 | 4.58 | qfq | 18,312,336 | 83,440,814 | 1.33% |
| 2026-02-02 | 4.66 | 4.67 | 4.51 | 4.52 | 4.52 | qfq | 25,591,476 | 117,551,218 | -3.21% |
| 2026-01-30 | 4.74 | 4.83 | 4.58 | 4.67 | 4.67 | qfq | 41,464,900 | 194,328,510 | -2.30% |
| 2026-01-29 | 4.90 | 4.95 | 4.74 | 4.78 | 4.78 | qfq | 39,802,240 | 191,401,828 | -1.04% |
| 2026-01-28 | 4.67 | 4.90 | 4.66 | 4.83 | 4.83 | qfq | 59,842,300 | 288,925,062 | 2.99% |
| 2026-01-27 | 4.76 | 4.79 | 4.63 | 4.69 | 4.69 | qfq | 26,609,800 | 124,774,860 | -1.68% |
| 2026-01-26 | 4.85 | 4.86 | 4.71 | 4.77 | 4.77 | qfq | 34,655,215 | 165,275,485 | -1.04% |
| 2026-01-23 | 4.79 | 4.82 | 4.76 | 4.82 | 4.82 | qfq | 38,451,426 | 184,597,879 | 0.63% |
| 2026-01-22 | 4.77 | 4.80 | 4.72 | 4.79 | 4.79 | qfq | 27,669,146 | 131,823,730 | 0.42% |
| 2026-01-21 | 4.77 | 4.87 | 4.72 | 4.77 | 4.77 | qfq | 29,203,149 | 138,756,887 | -1.04% |
| 2026-01-20 | 4.71 | 4.86 | 4.69 | 4.82 | 4.82 | qfq | 47,368,009 | 226,231,125 | 1.90% |
| 2026-01-19 | 4.59 | 4.73 | 4.58 | 4.73 | 4.73 | qfq | 36,471,689 | 170,932,728 | 3.28% |
| 2026-01-16 | 4.72 | 4.75 | 4.56 | 4.58 | 4.58 | qfq | 39,754,620 | 183,772,188 | -2.97% |
| 2026-01-15 | 4.69 | 4.80 | 4.67 | 4.72 | 4.72 | qfq | 38,970,061 | 184,168,428 | -0.42% |
| 2026-01-14 | 4.75 | 4.88 | 4.65 | 4.74 | 4.74 | qfq | 60,750,795 | 289,669,951 | -0.21% |
| 2026-01-13 | 4.84 | 4.96 | 4.75 | 4.75 | 4.75 | qfq | 62,412,440 | 302,219,983 | -2.26% |
| 2026-01-12 | 4.86 | 4.86 | 4.76 | 4.86 | 4.86 | qfq | 58,324,627 | 281,055,164 | 0.83% |
| 2026-01-09 | 4.68 | 4.82 | 4.66 | 4.82 | 4.82 | qfq | 63,652,121 | 303,346,410 | 2.99% |
| 2026-01-08 | 4.67 | 4.71 | 4.62 | 4.68 | 4.68 | qfq | 44,344,621 | 206,584,053 | -1.06% |
| 2026-01-07 | 4.65 | 4.81 | 4.61 | 4.73 | 4.73 | qfq | 66,066,466 | 311,570,387 | 0.85% |
| 2026-01-06 | 4.56 | 4.70 | 4.54 | 4.69 | 4.69 | qfq | 57,327,672 | 264,430,958 | 2.85% |
| 2026-01-05 | 4.51 | 4.56 | 4.48 | 4.56 | 4.56 | qfq | 40,338,770 | 182,732,279 | 0.66% |
| 2025-12-31 | 4.70 | 4.74 | 4.52 | 4.53 | 4.53 | qfq | 55,119,598 | 251,895,996 | -3.21% |
| 2025-12-30 | 4.80 | 4.86 | 4.62 | 4.68 | 4.68 | qfq | 77,456,438 | 364,121,535 | -3.11% |
| 2025-12-29 | 4.95 | 5.00 | 4.78 | 4.83 | 4.83 | qfq | 94,892,332 | 460,387,676 | -2.42% |
| 2025-12-26 | 5.30 | 5.40 | 4.94 | 4.95 | 4.95 | qfq | 175,541,413 | 898,593,844 | -4.07% |
| 2025-12-25 | 4.75 | 5.16 | 4.69 | 5.16 | 5.16 | qfq | 59,692,497 | 302,319,050 | 10.02% |
| 2025-12-24 | 4.75 | 4.78 | 4.64 | 4.69 | 4.69 | qfq | 64,038,596 | 300,882,550 | -2.09% |
| 2025-12-23 | 4.89 | 4.91 | 4.76 | 4.79 | 4.79 | qfq | 69,106,104 | 332,317,951 | -2.04% |
| 2025-12-22 | 4.94 | 5.05 | 4.87 | 4.89 | 4.89 | qfq | 101,473,137 | 499,191,308 | -2.00% |
| 2025-12-19 | 4.91 | 5.10 | 4.78 | 4.99 | 4.99 | qfq | 195,464,188 | 970,128,477 | 1.84% |
| 2025-12-18 | 4.40 | 4.90 | 4.40 | 4.90 | 4.90 | qfq | 112,283,808 | 539,781,849 | 10.11% |
| 2025-12-17 | 4.40 | 4.54 | 4.36 | 4.45 | 4.45 | qfq | 37,633,751 | 167,633,609 | 1.14% |
| 2025-12-16 | 4.33 | 4.61 | 4.33 | 4.40 | 4.40 | qfq | 43,113,100 | 192,869,695 | 0.92% |
| 2025-12-15 | 4.20 | 4.45 | 4.20 | 4.36 | 4.36 | qfq | 39,590,108 | 171,335,144 | 3.32% |
| 2025-12-12 | 4.36 | 4.37 | 4.20 | 4.22 | 4.22 | qfq | 37,058,677 | 157,652,119 | -3.43% |
| 2025-12-11 | 4.62 | 4.63 | 4.35 | 4.37 | 4.37 | qfq | 49,165,760 | 217,806,275 | -5.21% |
| 2025-12-10 | 4.57 | 4.71 | 4.56 | 4.61 | 4.61 | qfq | 33,842,355 | 156,907,824 | 0.44% |
| 2025-12-09 | 4.54 | 4.61 | 4.45 | 4.59 | 4.59 | qfq | 30,360,980 | 138,163,215 | 0.88% |
| 2025-12-08 | 4.56 | 4.58 | 4.49 | 4.55 | 4.55 | qfq | 19,126,850 | 86,645,555 | -0.66% |
| 2025-12-05 | 4.48 | 4.58 | 4.46 | 4.58 | 4.58 | qfq | 16,736,200 | 75,897,208 | 2.00% |
| 2025-12-04 | 4.59 | 4.61 | 4.48 | 4.49 | 4.49 | qfq | 20,022,224 | 90,583,325 | -2.81% |
| 2025-12-03 | 4.68 | 4.69 | 4.54 | 4.62 | 4.62 | qfq | 25,207,369 | 116,011,865 | -1.07% |
| 2025-12-02 | 4.65 | 4.71 | 4.60 | 4.67 | 4.67 | qfq | 30,139,304 | 140,590,483 | 0.00% |
| 2025-12-01 | 4.66 | 4.84 | 4.64 | 4.67 | 4.67 | qfq | 39,854,377 | 187,376,314 | 1.30% |
| 2025-11-28 | 4.55 | 4.62 | 4.46 | 4.61 | 4.61 | qfq | 33,823,248 | 153,617,276 | 0.88% |
| 2025-11-27 | 4.65 | 4.77 | 4.56 | 4.57 | 4.57 | qfq | 55,501,501 | 256,241,268 | -0.65% |
| 2025-11-26 | 4.48 | 4.72 | 4.47 | 4.60 | 4.60 | qfq | 48,522,104 | 222,253,986 | 2.91% |
| 2025-11-25 | 4.40 | 4.50 | 4.36 | 4.47 | 4.47 | qfq | 20,160,482 | 89,669,509 | 2.52% |
| 2025-11-24 | 4.41 | 4.44 | 4.34 | 4.36 | 4.36 | qfq | 20,437,848 | 89,610,855 | -0.46% |
| 2025-11-21 | 4.52 | 4.60 | 4.36 | 4.38 | 4.38 | qfq | 27,630,540 | 123,085,761 | -3.10% |
| 2025-11-20 | 4.58 | 4.60 | 4.46 | 4.52 | 4.52 | qfq | 21,283,218 | 96,237,229 | -0.66% |
| 2025-11-19 | 4.58 | 4.61 | 4.49 | 4.55 | 4.55 | qfq | 17,453,846 | 79,206,847 | -0.44% |
| 2025-11-18 | 4.58 | 4.68 | 4.49 | 4.57 | 4.57 | qfq | 33,023,547 | 150,794,423 | -0.87% |
| 2025-11-17 | 4.50 | 4.63 | 4.50 | 4.61 | 4.61 | qfq | 27,538,738 | 125,728,261 | 1.54% |
| 2025-11-14 | 4.50 | 4.60 | 4.50 | 4.54 | 4.54 | qfq | 34,074,281 | 155,446,531 | 0.44% |
| 2025-11-13 | 4.45 | 4.53 | 4.38 | 4.52 | 4.52 | qfq | 23,754,262 | 106,186,719 | 1.57% |
| 2025-11-12 | 4.46 | 4.50 | 4.42 | 4.45 | 4.45 | qfq | 21,516,547 | 95,779,409 | 0.00% |
| 2025-11-11 | 4.39 | 4.46 | 4.37 | 4.45 | 4.45 | qfq | 28,029,805 | 124,046,974 | 1.37% |
| 2025-11-10 | 4.30 | 4.39 | 4.27 | 4.39 | 4.39 | qfq | 19,770,020 | 86,088,498 | 2.09% |
| 2025-11-07 | 4.30 | 4.33 | 4.28 | 4.30 | 4.30 | qfq | 9,693,010 | 41,731,553 | 0.00% |
| 2025-11-06 | 4.35 | 4.36 | 4.28 | 4.30 | 4.30 | qfq | 14,041,144 | 60,440,069 | -0.92% |
| 2025-11-05 | 4.27 | 4.35 | 4.25 | 4.34 | 4.34 | qfq | 15,747,929 | 68,114,152 | 1.17% |
| 2025-11-04 | 4.28 | 4.32 | 4.25 | 4.29 | 4.29 | qfq | 13,114,300 | 56,215,928 | 0.00% |
| 2025-11-03 | 4.27 | 4.30 | 4.25 | 4.29 | 4.29 | qfq | 10,625,964 | 45,409,173 | 0.47% |
| 2025-10-31 | 4.24 | 4.27 | 4.21 | 4.27 | 4.27 | qfq | 13,094,281 | 55,630,689 | 1.43% |
| 2025-10-30 | 4.25 | 4.26 | 4.21 | 4.21 | 4.21 | qfq | 11,785,742 | 49,850,065 | -1.41% |
| 2025-10-29 | 4.32 | 4.32 | 4.23 | 4.27 | 4.27 | qfq | 15,911,600 | 67,687,772 | -1.16% |
| 2025-10-28 | 4.30 | 4.34 | 4.28 | 4.32 | 4.32 | qfq | 14,544,037 | 62,701,380 | -0.23% |
| 2025-10-27 | 4.38 | 4.39 | 4.32 | 4.33 | 4.33 | qfq | 18,353,021 | 79,796,849 | -1.14% |
| 2025-10-24 | 4.46 | 4.46 | 4.36 | 4.38 | 4.38 | qfq | 16,035,440 | 70,461,870 | -1.57% |
| 2025-10-23 | 4.42 | 4.46 | 4.39 | 4.45 | 4.45 | qfq | 16,001,000 | 70,839,056 | 0.45% |
| 2025-10-22 | 4.39 | 4.44 | 4.37 | 4.43 | 4.43 | qfq | 21,114,012 | 93,304,352 | 0.68% |
| 2025-10-21 | 4.26 | 4.41 | 4.24 | 4.40 | 4.40 | qfq | 30,849,750 | 134,348,488 | 3.29% |
| 2025-10-20 | 4.22 | 4.26 | 4.21 | 4.26 | 4.26 | qfq | 9,779,823 | 41,466,612 | 0.95% |
| 2025-10-17 | 4.23 | 4.28 | 4.20 | 4.22 | 4.22 | qfq | 13,290,601 | 56,444,954 | -0.47% |
| 2025-10-16 | 4.28 | 4.31 | 4.23 | 4.24 | 4.24 | qfq | 11,531,400 | 49,157,632 | -1.17% |
| 2025-10-15 | 4.27 | 4.32 | 4.24 | 4.29 | 4.29 | qfq | 14,525,085 | 62,309,967 | 0.94% |
| 2025-10-14 | 4.26 | 4.29 | 4.23 | 4.25 | 4.25 | qfq | 13,238,131 | 56,485,433 | 0.00% |
| 2025-10-13 | 4.22 | 4.26 | 4.16 | 4.25 | 4.25 | qfq | 12,689,420 | 53,589,723 | -0.47% |
| 2025-10-10 | 4.24 | 4.29 | 4.23 | 4.27 | 4.27 | qfq | 13,278,346 | 56,699,013 | 0.23% |
| 2025-10-09 | 4.23 | 4.27 | 4.19 | 4.26 | 4.26 | qfq | 12,128,852 | 51,215,971 | 0.71% |
| 2025-09-30 | 4.24 | 4.24 | 4.20 | 4.23 | 4.23 | qfq | 8,917,159 | 37,658,943 | -0.24% |
| 2025-09-29 | 4.22 | 4.24 | 4.12 | 4.24 | 4.24 | qfq | 12,742,104 | 53,342,984 | 0.47% |
| 2025-09-26 | 4.21 | 4.25 | 4.18 | 4.22 | 4.22 | qfq | 13,900,062 | 58,635,827 | 0.24% |
| 2025-09-25 | 4.31 | 4.31 | 4.20 | 4.21 | 4.21 | qfq | 16,992,724 | 71,941,732 | -2.09% |
| 2025-09-24 | 4.23 | 4.35 | 4.21 | 4.30 | 4.30 | qfq | 17,104,698 | 73,218,130 | 1.18% |
| 2025-09-23 | 4.36 | 4.36 | 4.19 | 4.25 | 4.25 | qfq | 20,665,037 | 87,676,522 | -2.30% |
| 2025-09-22 | 4.41 | 4.41 | 4.31 | 4.35 | 4.35 | qfq | 18,280,420 | 79,311,951 | -1.36% |
| 2025-09-19 | 4.40 | 4.45 | 4.33 | 4.41 | 4.41 | qfq | 27,730,484 | 121,500,741 | -0.23% |
| 2025-09-18 | 4.51 | 4.54 | 4.36 | 4.42 | 4.42 | qfq | 38,511,541 | 172,147,748 | -2.00% |
| 2025-09-17 | 4.63 | 4.63 | 4.49 | 4.51 | 4.51 | qfq | 37,352,365 | 169,026,755 | -1.96% |
| 2025-09-16 | 4.51 | 4.60 | 4.51 | 4.60 | 4.60 | qfq | 41,292,660 | 188,241,311 | 2.22% |
| 2025-09-15 | 4.54 | 4.54 | 4.45 | 4.50 | 4.50 | qfq | 23,694,200 | 106,400,836 | -0.44% |
| 2025-09-12 | 4.52 | 4.60 | 4.50 | 4.52 | 4.52 | qfq | 30,962,105 | 140,477,751 | -0.22% |
| 2025-09-11 | 4.54 | 4.55 | 4.44 | 4.53 | 4.53 | qfq | 39,616,112 | 177,644,005 | -0.44% |
| 2025-09-10 | 4.45 | 4.59 | 4.44 | 4.55 | 4.55 | qfq | 49,857,615 | 226,027,132 | 1.34% |
| 2025-09-09 | 4.43 | 4.53 | 4.40 | 4.49 | 4.49 | qfq | 41,440,604 | 185,536,150 | 0.90% |
| 2025-09-08 | 4.45 | 4.53 | 4.40 | 4.45 | 4.45 | qfq | 36,804,726 | 163,812,759 | -0.89% |
| 2025-09-05 | 4.55 | 4.55 | 4.34 | 4.49 | 4.49 | qfq | 57,896,028 | 257,024,849 | -1.10% |
| 2025-09-04 | 4.38 | 4.57 | 4.36 | 4.54 | 4.54 | qfq | 72,649,421 | 327,326,412 | 3.89% |
| 2025-09-03 | 4.47 | 4.49 | 4.34 | 4.37 | 4.37 | qfq | 32,549,997 | 144,090,595 | -2.24% |
| 2025-09-02 | 4.44 | 4.49 | 4.38 | 4.47 | 4.47 | qfq | 41,243,409 | 183,714,357 | 0.68% |
| 2025-09-01 | 4.38 | 4.45 | 4.34 | 4.44 | 4.44 | qfq | 32,669,952 | 144,326,438 | 1.60% |
| 2025-08-29 | 4.33 | 4.39 | 4.30 | 4.37 | 4.37 | qfq | 26,368,241 | 114,968,268 | 0.69% |
| 2025-08-28 | 4.30 | 4.38 | 4.22 | 4.34 | 4.34 | qfq | 34,363,320 | 147,739,812 | 0.46% |
| 2025-08-27 | 4.42 | 4.44 | 4.31 | 4.32 | 4.32 | qfq | 34,058,138 | 148,473,263 | -2.26% |
| 2025-08-26 | 4.39 | 4.44 | 4.35 | 4.42 | 4.42 | qfq | 26,700,911 | 117,594,208 | 0.23% |
| 2025-08-25 | 4.41 | 4.43 | 4.38 | 4.41 | 4.41 | qfq | 28,209,596 | 124,244,871 | 0.23% |
| 2025-08-22 | 4.39 | 4.41 | 4.33 | 4.40 | 4.40 | qfq | 19,332,130 | 84,465,381 | 0.23% |
| 2025-08-21 | 4.39 | 4.42 | 4.37 | 4.39 | 4.39 | qfq | 20,164,200 | 88,584,436 | -0.23% |
| 2025-08-20 | 4.34 | 4.41 | 4.31 | 4.40 | 4.40 | qfq | 28,137,037 | 122,703,141 | 1.15% |
| 2025-08-19 | 4.29 | 4.35 | 4.28 | 4.35 | 4.35 | qfq | 27,757,040 | 120,253,971 | 1.40% |
| 2025-08-18 | 4.25 | 4.33 | 4.23 | 4.29 | 4.29 | qfq | 20,602,759 | 88,414,300 | 0.94% |
| 2025-08-15 | 4.22 | 4.27 | 4.19 | 4.25 | 4.25 | qfq | 16,753,861 | 70,867,787 | 0.24% |
| 2025-08-14 | 4.37 | 4.39 | 4.24 | 4.24 | 4.22 | qfq | 35,052,880 | 150,695,381 | -2.97% |
| 2025-08-13 | 4.35 | 4.49 | 4.31 | 4.37 | 4.35 | qfq | 50,167,506 | 219,100,497 | 0.92% |
| 2025-08-12 | 4.31 | 4.38 | 4.30 | 4.33 | 4.31 | qfq | 16,048,400 | 69,403,614 | 0.23% |
| 2025-08-11 | 4.27 | 4.32 | 4.26 | 4.32 | 4.30 | qfq | 20,191,799 | 86,706,796 | 1.41% |
| 2025-08-08 | 4.24 | 4.27 | 4.23 | 4.26 | 4.24 | qfq | 11,861,288 | 50,451,838 | 0.24% |
| 2025-08-07 | 4.28 | 4.29 | 4.24 | 4.25 | 4.23 | qfq | 14,151,640 | 60,281,117 | -0.70% |
| 2025-08-06 | 4.25 | 4.29 | 4.22 | 4.28 | 4.26 | qfq | 20,180,093 | 85,782,972 | 0.23% |
| 2025-08-05 | 4.23 | 4.27 | 4.23 | 4.27 | 4.25 | qfq | 13,940,034 | 59,338,056 | 0.95% |
| 2025-08-04 | 4.21 | 4.23 | 4.18 | 4.23 | 4.21 | qfq | 9,319,580 | 39,262,201 | -0.24% |
| 2025-08-01 | 4.22 | 4.25 | 4.21 | 4.24 | 4.22 | qfq | 12,589,100 | 53,227,259 | 0.47% |
| 2025-07-31 | 4.29 | 4.30 | 4.21 | 4.22 | 4.20 | qfq | 19,786,285 | 84,040,258 | -2.09% |
| 2025-07-30 | 4.28 | 4.33 | 4.25 | 4.31 | 4.29 | qfq | 20,972,764 | 90,056,731 | 0.47% |
| 2025-07-29 | 4.32 | 4.34 | 4.25 | 4.29 | 4.27 | qfq | 23,297,800 | 99,854,190 | -0.23% |
| 2025-07-28 | 4.34 | 4.35 | 4.29 | 4.30 | 4.28 | qfq | 15,529,530 | 66,994,237 | -0.69% |
| 2025-07-25 | 4.35 | 4.36 | 4.31 | 4.33 | 4.31 | qfq | 15,740,784 | 68,175,406 | -0.23% |
| 2025-07-24 | 4.29 | 4.35 | 4.28 | 4.34 | 4.32 | qfq | 20,438,001 | 88,351,518 | 1.40% |
| 2025-07-23 | 4.30 | 4.33 | 4.27 | 4.28 | 4.26 | qfq | 19,502,840 | 84,001,320 | -0.70% |
| 2025-07-22 | 4.31 | 4.32 | 4.25 | 4.31 | 4.29 | qfq | 20,460,741 | 87,720,829 | 0.23% |
| 2025-07-21 | 4.27 | 4.31 | 4.26 | 4.30 | 4.28 | qfq | 21,127,240 | 90,736,517 | 0.70% |
| 2025-07-18 | 4.28 | 4.28 | 4.24 | 4.27 | 4.25 | qfq | 13,496,500 | 57,417,776 | 0.00% |
| 2025-07-17 | 4.24 | 4.30 | 4.24 | 4.27 | 4.25 | qfq | 19,148,650 | 81,799,413 | 0.95% |
| 2025-07-16 | 4.20 | 4.24 | 4.18 | 4.23 | 4.21 | qfq | 14,321,920 | 60,483,386 | 0.95% |
| 2025-07-15 | 4.24 | 4.26 | 4.15 | 4.19 | 4.17 | qfq | 19,248,449 | 80,655,503 | -1.41% |
| 2025-07-14 | 4.28 | 4.28 | 4.23 | 4.25 | 4.23 | qfq | 16,961,184 | 72,184,597 | -0.70% |
| 2025-07-11 | 4.26 | 4.34 | 4.22 | 4.28 | 4.26 | qfq | 26,759,833 | 114,464,745 | 0.71% |
| 2025-07-10 | 4.21 | 4.26 | 4.20 | 4.25 | 4.23 | qfq | 17,917,660 | 75,952,298 | 0.95% |
| 2025-07-09 | 4.21 | 4.23 | 4.20 | 4.21 | 4.19 | qfq | 14,483,120 | 61,032,296 | 0.24% |
| 2025-07-08 | 4.17 | 4.21 | 4.16 | 4.20 | 4.18 | qfq | 13,810,600 | 57,877,093 | 0.72% |
| 2025-07-07 | 4.15 | 4.18 | 4.14 | 4.17 | 4.15 | qfq | 7,026,460 | 29,281,870 | 0.24% |
| 2025-07-04 | 4.18 | 4.20 | 4.15 | 4.16 | 4.14 | qfq | 10,513,204 | 43,881,605 | -0.48% |
| 2025-07-03 | 4.19 | 4.20 | 4.17 | 4.18 | 4.16 | qfq | 7,828,700 | 32,763,323 | -0.48% |
| 2025-07-02 | 4.17 | 4.21 | 4.16 | 4.20 | 4.18 | qfq | 14,055,145 | 58,911,210 | 0.48% |
| 2025-07-01 | 4.18 | 4.19 | 4.14 | 4.18 | 4.16 | qfq | 13,065,098 | 54,384,260 | 0.24% |
| 2025-06-30 | 4.17 | 4.18 | 4.15 | 4.17 | 4.15 | qfq | 10,389,529 | 43,294,589 | 0.00% |
| 2025-06-27 | 4.18 | 4.20 | 4.15 | 4.17 | 4.15 | qfq | 12,266,484 | 51,178,946 | -0.24% |
| 2025-06-26 | 4.16 | 4.22 | 4.15 | 4.18 | 4.16 | qfq | 19,573,091 | 81,909,810 | 0.00% |
| 2025-06-25 | 4.17 | 4.21 | 4.13 | 4.18 | 4.16 | qfq | 16,647,977 | 69,375,342 | 0.97% |
| 2025-06-24 | 4.08 | 4.14 | 4.08 | 4.14 | 4.12 | qfq | 11,546,100 | 47,617,292 | 1.72% |
| 2025-06-23 | 4.01 | 4.08 | 4.00 | 4.07 | 4.05 | qfq | 9,816,300 | 39,716,191 | 0.74% |
| 2025-06-20 | 4.05 | 4.08 | 4.02 | 4.04 | 4.02 | qfq | 9,865,329 | 39,952,936 | -0.25% |
| 2025-06-19 | 4.14 | 4.15 | 4.04 | 4.05 | 4.03 | qfq | 15,289,335 | 62,380,483 | -2.17% |
| 2025-06-18 | 4.17 | 4.18 | 4.13 | 4.14 | 4.12 | qfq | 10,194,200 | 42,247,299 | -0.96% |
| 2025-06-17 | 4.16 | 4.21 | 4.15 | 4.18 | 4.16 | qfq | 12,715,500 | 53,082,946 | 0.24% |
| 2025-06-16 | 4.13 | 4.19 | 4.11 | 4.17 | 4.15 | qfq | 10,371,400 | 43,184,068 | 0.24% |
| 2025-06-13 | 4.20 | 4.24 | 4.13 | 4.16 | 4.14 | qfq | 23,248,800 | 97,091,849 | -1.42% |
| 2025-06-12 | 4.23 | 4.25 | 4.19 | 4.22 | 4.20 | qfq | 17,747,300 | 74,830,092 | -0.47% |
| 2025-06-11 | 4.21 | 4.28 | 4.21 | 4.24 | 4.22 | qfq | 15,047,500 | 63,965,736 | 0.24% |
| 2025-06-10 | 4.29 | 4.29 | 4.17 | 4.23 | 4.21 | qfq | 24,174,240 | 102,395,802 | -1.40% |
| 2025-06-09 | 4.29 | 4.30 | 4.25 | 4.29 | 4.27 | qfq | 15,902,200 | 68,031,010 | 0.47% |
| 2025-06-06 | 4.32 | 4.32 | 4.24 | 4.27 | 4.25 | qfq | 18,901,800 | 80,637,136 | -0.93% |
| 2025-06-05 | 4.33 | 4.39 | 4.27 | 4.31 | 4.29 | qfq | 24,721,344 | 106,825,908 | -0.92% |
| 2025-06-04 | 4.29 | 4.35 | 4.26 | 4.35 | 4.33 | qfq | 26,156,044 | 112,594,559 | 1.40% |
| 2025-06-03 | 4.23 | 4.33 | 4.21 | 4.29 | 4.27 | qfq | 24,155,540 | 103,516,609 | 0.70% |
| 2025-05-30 | 4.35 | 4.38 | 4.25 | 4.26 | 4.24 | qfq | 28,172,300 | 120,836,855 | -1.84% |
| 2025-05-29 | 4.25 | 4.37 | 4.21 | 4.34 | 4.32 | qfq | 38,369,152 | 165,185,670 | 1.40% |
| 2025-05-28 | 4.24 | 4.29 | 4.23 | 4.28 | 4.26 | qfq | 29,187,000 | 124,355,350 | 0.47% |
| 2025-05-27 | 4.23 | 4.33 | 4.17 | 4.26 | 4.24 | qfq | 37,130,859 | 157,880,532 | 1.19% |
| 2025-05-26 | 4.22 | 4.27 | 4.15 | 4.21 | 4.19 | qfq | 38,050,600 | 160,274,862 | -0.24% |
| 2025-05-23 | 4.34 | 4.51 | 4.22 | 4.22 | 4.20 | qfq | 81,881,540 | 357,021,324 | -5.80% |
| 2025-05-22 | 4.60 | 4.86 | 4.46 | 4.48 | 4.46 | qfq | 134,118,719 | 627,952,540 | 1.36% |
| 2025-05-21 | 4.45 | 4.51 | 4.39 | 4.42 | 4.40 | qfq | 31,758,238 | 140,839,198 | -0.90% |
| 2025-05-20 | 4.44 | 4.49 | 4.41 | 4.46 | 4.44 | qfq | 31,725,700 | 141,146,946 | 0.22% |
| 2025-05-19 | 4.36 | 4.47 | 4.34 | 4.45 | 4.43 | qfq | 36,542,244 | 161,443,239 | 2.30% |
| 2025-05-16 | 4.39 | 4.40 | 4.33 | 4.35 | 4.33 | qfq | 29,527,236 | 128,686,347 | -0.91% |
| 2025-05-15 | 4.45 | 4.48 | 4.39 | 4.39 | 4.37 | qfq | 34,019,641 | 150,578,296 | -2.01% |
| 2025-05-14 | 4.49 | 4.50 | 4.41 | 4.48 | 4.46 | qfq | 43,899,291 | 195,496,736 | -0.88% |
| 2025-05-13 | 4.45 | 4.52 | 4.39 | 4.52 | 4.50 | qfq | 66,290,379 | 295,493,247 | 2.26% |
| 2025-05-12 | 4.46 | 4.48 | 4.39 | 4.42 | 4.40 | qfq | 39,621,588 | 174,980,682 | 0.23% |
| 2025-05-09 | 4.52 | 4.57 | 4.39 | 4.41 | 4.39 | qfq | 62,902,255 | 279,688,390 | -3.08% |
| 2025-05-08 | 4.61 | 4.67 | 4.53 | 4.55 | 4.53 | qfq | 138,271,502 | 635,619,749 | -1.30% |
| 2025-05-07 | 4.22 | 4.61 | 4.21 | 4.61 | 4.59 | qfq | 120,330,398 | 541,550,356 | 10.02% |
| 2025-05-06 | 4.13 | 4.23 | 4.11 | 4.19 | 4.17 | qfq | 28,672,141 | 119,708,045 | 1.95% |
| 2025-04-30 | 4.20 | 4.29 | 4.09 | 4.11 | 4.09 | qfq | 35,865,600 | 149,604,521 | -3.07% |
| 2025-04-29 | 4.14 | 4.35 | 4.08 | 4.24 | 4.22 | qfq | 40,812,100 | 171,232,646 | 2.42% |
| 2025-04-28 | 4.30 | 4.30 | 4.12 | 4.14 | 4.12 | qfq | 35,694,966 | 149,148,814 | -3.04% |
| 2025-04-25 | 4.35 | 4.41 | 4.27 | 4.27 | 4.25 | qfq | 43,745,253 | 189,319,040 | -2.29% |
| 2025-04-24 | 4.48 | 4.54 | 4.33 | 4.37 | 4.35 | qfq | 55,500,074 | 245,283,442 | -2.24% |
| 2025-04-23 | 4.62 | 4.65 | 4.45 | 4.47 | 4.45 | qfq | 83,837,500 | 378,979,127 | -4.69% |
| 2025-04-22 | 4.65 | 4.75 | 4.58 | 4.69 | 4.67 | qfq | 99,267,439 | 463,195,575 | 1.52% |
| 2025-04-21 | 4.48 | 4.72 | 4.41 | 4.62 | 4.60 | qfq | 94,381,229 | 433,964,287 | 2.90% |
| 2025-04-18 | 4.52 | 4.62 | 4.43 | 4.49 | 4.47 | qfq | 81,542,700 | 368,927,060 | -0.44% |
| 2025-04-17 | 4.44 | 4.57 | 4.44 | 4.51 | 4.49 | qfq | 78,606,140 | 354,220,368 | 1.58% |
| 2025-04-16 | 4.46 | 4.57 | 4.33 | 4.44 | 4.42 | qfq | 74,074,515 | 328,844,435 | -1.33% |
| 2025-04-15 | 4.65 | 4.77 | 4.47 | 4.50 | 4.48 | qfq | 135,675,539 | 623,912,204 | -6.83% |
| 2025-04-14 | 4.38 | 4.95 | 4.35 | 4.83 | 4.81 | qfq | 183,343,651 | 863,874,084 | 7.33% |
| 2025-04-11 | 4.16 | 4.59 | 4.16 | 4.50 | 4.48 | qfq | 122,554,831 | 539,191,541 | 7.91% |
| 2025-04-10 | 4.04 | 4.25 | 4.02 | 4.17 | 4.15 | qfq | 57,633,414 | 239,776,770 | 3.22% |
| 2025-04-09 | 3.95 | 4.11 | 3.65 | 4.04 | 4.02 | qfq | 63,357,589 | 247,306,677 | 1.25% |
| 2025-04-08 | 3.77 | 4.05 | 3.77 | 3.99 | 3.97 | qfq | 53,497,776 | 210,561,288 | 6.12% |
| 2025-04-07 | 3.99 | 4.00 | 3.76 | 3.76 | 3.74 | qfq | 44,479,596 | 171,500,658 | -10.05% |
| 2025-04-03 | 4.15 | 4.22 | 4.12 | 4.18 | 4.16 | qfq | 25,267,687 | 105,581,865 | 1.46% |
| 2025-04-02 | 4.14 | 4.14 | 4.09 | 4.12 | 4.10 | qfq | 15,150,013 | 62,311,163 | -0.48% |
| 2025-04-01 | 4.15 | 4.18 | 4.13 | 4.14 | 4.12 | qfq | 16,279,400 | 67,595,280 | -0.48% |
| 2025-03-31 | 4.15 | 4.17 | 4.08 | 4.16 | 4.14 | qfq | 21,050,934 | 86,876,039 | -0.72% |
| 2025-03-28 | 4.31 | 4.33 | 4.19 | 4.19 | 4.17 | qfq | 26,855,460 | 113,721,647 | -3.23% |
| 2025-03-27 | 4.37 | 4.43 | 4.32 | 4.33 | 4.31 | qfq | 31,690,900 | 138,441,156 | 0.70% |
| 2025-03-26 | 4.26 | 4.31 | 4.25 | 4.30 | 4.28 | qfq | 18,791,402 | 80,707,266 | 0.94% |
| 2025-03-25 | 4.31 | 4.31 | 4.22 | 4.26 | 4.24 | qfq | 20,426,700 | 86,890,093 | -0.93% |
| 2025-03-24 | 4.35 | 4.39 | 4.22 | 4.30 | 4.28 | qfq | 30,287,860 | 130,457,552 | -0.92% |
| 2025-03-21 | 4.41 | 4.42 | 4.32 | 4.34 | 4.32 | qfq | 28,873,600 | 126,079,225 | -1.81% |
| 2025-03-20 | 4.46 | 4.49 | 4.41 | 4.42 | 4.40 | qfq | 29,275,401 | 130,308,083 | -0.90% |
| 2025-03-19 | 4.52 | 4.55 | 4.45 | 4.46 | 4.44 | qfq | 36,606,258 | 164,350,326 | -1.98% |
| 2025-03-18 | 4.62 | 4.65 | 4.53 | 4.55 | 4.53 | qfq | 53,646,874 | 245,475,626 | -1.94% |
| 2025-03-17 | 4.80 | 4.85 | 4.62 | 4.64 | 4.62 | qfq | 85,358,445 | 401,929,876 | -0.85% |
| 2025-03-14 | 4.66 | 4.75 | 4.60 | 4.68 | 4.66 | qfq | 111,860,620 | 521,409,928 | 3.08% |
| 2025-03-13 | 4.38 | 4.60 | 4.34 | 4.54 | 4.52 | qfq | 97,788,695 | 437,827,190 | 3.18% |
| 2025-03-12 | 4.38 | 4.46 | 4.37 | 4.40 | 4.38 | qfq | 33,794,872 | 148,812,760 | 0.92% |
| 2025-03-11 | 4.28 | 4.36 | 4.25 | 4.36 | 4.34 | qfq | 31,637,501 | 136,686,979 | 0.69% |
| 2025-03-10 | 4.31 | 4.38 | 4.28 | 4.33 | 4.31 | qfq | 27,984,161 | 121,026,909 | 0.46% |
| 2025-03-07 | 4.41 | 4.44 | 4.29 | 4.31 | 4.29 | qfq | 41,374,701 | 180,570,134 | -2.71% |
| 2025-03-06 | 4.38 | 4.45 | 4.33 | 4.43 | 4.41 | qfq | 44,602,986 | 196,506,180 | 1.37% |
| 2025-03-05 | 4.38 | 4.41 | 4.25 | 4.37 | 4.35 | qfq | 50,655,483 | 218,932,303 | -0.91% |
| 2025-03-04 | 4.52 | 4.54 | 4.37 | 4.41 | 4.39 | qfq | 52,656,832 | 232,426,322 | -3.08% |
| 2025-03-03 | 4.48 | 4.60 | 4.40 | 4.55 | 4.53 | qfq | 58,096,811 | 262,215,632 | 1.34% |
| 2025-02-28 | 4.70 | 4.70 | 4.46 | 4.49 | 4.47 | qfq | 75,803,210 | 345,849,847 | -4.06% |
| 2025-02-27 | 4.49 | 4.72 | 4.48 | 4.68 | 4.66 | qfq | 110,648,010 | 509,789,770 | 4.23% |
| 2025-02-26 | 4.45 | 4.53 | 4.45 | 4.49 | 4.47 | qfq | 34,339,660 | 153,840,409 | 0.67% |
| 2025-02-25 | 4.46 | 4.59 | 4.41 | 4.46 | 4.44 | qfq | 47,003,459 | 212,394,614 | -0.67% |
| 2025-02-24 | 4.54 | 4.56 | 4.46 | 4.49 | 4.47 | qfq | 40,525,595 | 182,530,986 | -1.32% |
| 2025-02-21 | 4.64 | 4.65 | 4.50 | 4.55 | 4.53 | qfq | 50,918,533 | 231,491,566 | -2.15% |
| 2025-02-20 | 4.58 | 4.75 | 4.58 | 4.65 | 4.63 | qfq | 55,475,625 | 258,115,786 | 1.53% |
| 2025-02-19 | 4.47 | 4.61 | 4.46 | 4.58 | 4.56 | qfq | 53,245,900 | 241,325,457 | 2.00% |
| 2025-02-18 | 4.80 | 4.81 | 4.48 | 4.49 | 4.47 | qfq | 70,429,865 | 325,102,307 | -6.85% |
| 2025-02-17 | 4.74 | 4.90 | 4.68 | 4.82 | 4.80 | qfq | 64,879,220 | 309,666,737 | 1.26% |
| 2025-02-14 | 4.82 | 4.84 | 4.72 | 4.76 | 4.74 | qfq | 60,821,171 | 290,547,368 | -1.65% |
| 2025-02-13 | 4.86 | 4.97 | 4.76 | 4.84 | 4.82 | qfq | 88,427,585 | 431,698,927 | -1.43% |
| 2025-02-12 | 4.80 | 4.93 | 4.75 | 4.91 | 4.89 | qfq | 87,307,557 | 421,864,093 | 1.24% |
| 2025-02-11 | 4.95 | 4.95 | 4.82 | 4.85 | 4.83 | qfq | 86,013,135 | 419,089,057 | 0.21% |
| 2025-02-10 | 4.66 | 4.85 | 4.64 | 4.84 | 4.82 | qfq | 90,361,734 | 430,379,607 | 3.86% |
| 2025-02-07 | 4.58 | 4.74 | 4.53 | 4.66 | 4.64 | qfq | 72,675,481 | 338,892,255 | 1.08% |
| 2025-02-06 | 4.52 | 4.62 | 4.45 | 4.61 | 4.59 | qfq | 71,742,782 | 325,556,263 | 1.77% |
| 2025-02-05 | 4.65 | 4.67 | 4.46 | 4.53 | 4.51 | qfq | 62,275,455 | 280,965,156 | -2.58% |
| 2025-01-27 | 4.87 | 4.90 | 4.63 | 4.65 | 4.63 | qfq | 60,220,320 | 284,331,682 | -3.93% |
| 2025-01-24 | 4.74 | 4.86 | 4.68 | 4.84 | 4.82 | qfq | 70,256,555 | 335,751,382 | 1.04% |
| 2025-01-23 | 5.02 | 5.10 | 4.74 | 4.79 | 4.77 | qfq | 100,527,640 | 493,398,782 | -3.43% |
| 2025-01-22 | 5.24 | 5.25 | 4.91 | 4.96 | 4.94 | qfq | 124,435,873 | 628,045,147 | -7.12% |
| 2025-01-21 | 5.12 | 5.41 | 5.11 | 5.34 | 5.32 | qfq | 150,869,652 | 801,278,751 | 4.30% |
| 2025-01-20 | 5.18 | 5.30 | 5.06 | 5.12 | 5.10 | qfq | 108,016,543 | 558,695,272 | 1.19% |
| 2025-01-17 | 5.33 | 5.37 | 5.02 | 5.06 | 5.04 | qfq | 148,215,016 | 762,159,483 | -7.16% |
| 2025-01-16 | 5.28 | 5.67 | 5.18 | 5.45 | 5.43 | qfq | 215,540,530 | 1,158,621,668 | 4.01% |
| 2025-01-15 | 5.23 | 5.73 | 5.06 | 5.24 | 5.22 | qfq | 249,093,543 | 1,331,563,432 | 0.58% |
| 2025-01-14 | 4.76 | 5.21 | 4.69 | 5.21 | 5.19 | qfq | 175,248,763 | 888,943,901 | 9.92% |
| 2025-01-13 | 4.48 | 4.98 | 4.34 | 4.74 | 4.72 | qfq | 138,562,542 | 641,087,665 | 0.85% |
| 2025-01-10 | 5.18 | 5.23 | 4.69 | 4.70 | 4.68 | qfq | 162,703,734 | 798,660,313 | -9.79% |
| 2025-01-09 | 5.45 | 5.53 | 5.10 | 5.21 | 5.19 | qfq | 226,145,306 | 1,194,934,604 | -5.62% |
| 2025-01-08 | 4.85 | 5.52 | 4.81 | 5.52 | 5.50 | qfq | 169,373,249 | 896,076,126 | 9.96% |
| 2025-01-07 | 5.02 | 5.02 | 5.02 | 5.02 | 5.00 | qfq | 33,840,300 | 169,878,306 | -10.04% |
| 2025-01-06 | 5.31 | 5.95 | 5.22 | 5.58 | 5.56 | qfq | 308,662,880 | 1,766,538,888 | 3.14% |
| 2025-01-03 | 4.95 | 5.41 | 4.43 | 5.41 | 5.39 | qfq | 250,963,997 | 1,234,965,820 | 9.96% |
| 2025-01-02 | 4.47 | 4.92 | 4.43 | 4.92 | 4.90 | qfq | 200,299,872 | 970,167,230 | 10.07% |
| 2024-12-31 | 4.56 | 4.75 | 4.46 | 4.47 | 4.45 | qfq | 103,882,176 | 480,028,485 | -2.61% |
| 2024-12-30 | 4.66 | 4.78 | 4.50 | 4.59 | 4.57 | qfq | 91,268,633 | 418,743,028 | -1.50% |
| 2024-12-27 | 4.65 | 4.84 | 4.58 | 4.66 | 4.64 | qfq | 123,957,823 | 585,759,902 | -2.31% |
| 2024-12-26 | 4.51 | 4.87 | 4.50 | 4.77 | 4.75 | qfq | 146,475,046 | 684,487,376 | 3.92% |
| 2024-12-25 | 4.68 | 4.86 | 4.37 | 4.59 | 4.57 | qfq | 161,796,546 | 741,238,677 | -3.16% |
| 2024-12-24 | 4.95 | 4.99 | 4.66 | 4.74 | 4.72 | qfq | 191,407,154 | 915,259,497 | -7.96% |
| 2024-12-23 | 5.15 | 5.32 | 5.15 | 5.15 | 5.13 | qfq | 168,727,555 | 872,191,962 | -9.97% |
| 2024-12-20 | 5.72 | 5.72 | 5.72 | 5.72 | 5.70 | qfq | 50,897,200 | 291,131,984 | -9.92% |
| 2024-12-19 | 7.30 | 7.64 | 6.35 | 6.35 | 6.32 | qfq | 303,737,076 | 2,028,575,650 | -9.93% |
| 2024-12-18 | 6.63 | 7.05 | 6.50 | 7.05 | 7.02 | qfq | 193,446,719 | 1,329,859,960 | 9.98% |
| 2024-12-17 | 6.41 | 6.41 | 6.28 | 6.41 | 6.38 | qfq | 209,454,198 | 1,341,987,161 | 9.95% |
| 2024-12-16 | 5.83 | 5.83 | 5.83 | 5.83 | 5.81 | qfq | 9,582,306 | 55,864,844 | 10.00% |
| 2024-12-13 | 5.30 | 5.30 | 5.10 | 5.30 | 5.28 | qfq | 75,471,842 | 398,712,446 | 9.96% |
| 2024-12-12 | 4.80 | 4.82 | 4.50 | 4.82 | 4.80 | qfq | 95,742,965 | 449,634,560 | 10.05% |
| 2024-12-11 | 4.10 | 4.38 | 4.10 | 4.38 | 4.36 | qfq | 69,870,798 | 301,373,653 | 10.05% |
| 2024-12-10 | 4.05 | 4.07 | 3.97 | 3.98 | 3.96 | qfq | 23,637,948 | 95,185,647 | 0.76% |
| 2024-12-09 | 4.04 | 4.07 | 3.92 | 3.95 | 3.93 | qfq | 15,387,349 | 61,282,723 | -2.71% |
| 2024-12-06 | 3.95 | 4.06 | 3.91 | 4.06 | 4.04 | qfq | 19,719,033 | 78,976,700 | 2.78% |
| 2024-12-05 | 3.93 | 3.96 | 3.89 | 3.95 | 3.93 | qfq | 10,662,500 | 41,844,822 | 0.00% |
| 2024-12-04 | 3.98 | 4.05 | 3.91 | 3.95 | 3.93 | qfq | 16,754,290 | 66,623,359 | -1.25% |
| 2024-12-03 | 4.05 | 4.08 | 3.95 | 4.00 | 3.98 | qfq | 20,831,400 | 83,520,177 | -1.48% |
| 2024-12-02 | 3.96 | 4.10 | 3.96 | 4.06 | 4.04 | qfq | 24,812,199 | 99,983,230 | 2.27% |
| 2024-11-29 | 3.94 | 4.01 | 3.92 | 3.97 | 3.95 | qfq | 25,951,599 | 102,883,526 | 0.25% |
| 2024-11-28 | 3.80 | 4.10 | 3.80 | 3.96 | 3.94 | qfq | 43,763,836 | 172,761,017 | 4.76% |
| 2024-11-27 | 3.74 | 3.78 | 3.60 | 3.78 | 3.76 | qfq | 19,267,196 | 71,269,601 | 0.80% |
| 2024-11-26 | 3.68 | 3.78 | 3.68 | 3.75 | 3.73 | qfq | 20,471,685 | 76,563,470 | 1.35% |
| 2024-11-25 | 3.60 | 3.70 | 3.58 | 3.70 | 3.68 | qfq | 14,049,900 | 51,222,248 | 2.49% |
| 2024-11-22 | 3.69 | 3.75 | 3.60 | 3.61 | 3.59 | qfq | 21,442,600 | 79,166,535 | -2.17% |
| 2024-11-21 | 3.68 | 3.71 | 3.65 | 3.69 | 3.67 | qfq | 12,318,302 | 45,320,947 | 0.00% |
| 2024-11-20 | 3.66 | 3.71 | 3.63 | 3.69 | 3.67 | qfq | 16,668,614 | 61,322,802 | 0.54% |
| 2024-11-19 | 3.60 | 3.73 | 3.56 | 3.67 | 3.65 | qfq | 19,340,904 | 70,463,911 | 2.23% |
| 2024-11-18 | 3.65 | 3.69 | 3.58 | 3.59 | 3.57 | qfq | 20,739,838 | 75,147,338 | -0.83% |
| 2024-11-15 | 3.61 | 3.75 | 3.59 | 3.62 | 3.60 | qfq | 26,233,637 | 96,030,412 | -0.28% |
| 2024-11-14 | 3.81 | 3.82 | 3.61 | 3.63 | 3.61 | qfq | 55,462,570 | 205,168,968 | -6.68% |
| 2024-11-13 | 3.88 | 4.04 | 3.83 | 3.89 | 3.87 | qfq | 80,124,065 | 317,212,796 | 5.99% |
| 2024-11-12 | 3.72 | 3.74 | 3.63 | 3.67 | 3.65 | qfq | 17,141,938 | 63,414,228 | -1.08% |
| 2024-11-11 | 3.75 | 3.75 | 3.66 | 3.71 | 3.69 | qfq | 14,477,973 | 53,464,660 | -1.33% |
| 2024-11-08 | 3.80 | 3.83 | 3.70 | 3.76 | 3.74 | qfq | 22,417,408 | 84,198,210 | -1.05% |
| 2024-11-07 | 3.64 | 3.83 | 3.64 | 3.80 | 3.78 | qfq | 21,982,255 | 83,024,807 | 3.26% |
| 2024-11-06 | 3.60 | 3.70 | 3.55 | 3.68 | 3.66 | qfq | 23,008,259 | 83,530,263 | 2.22% |
| 2024-11-05 | 3.53 | 3.61 | 3.53 | 3.60 | 3.58 | qfq | 14,624,488 | 52,353,029 | 1.41% |
| 2024-11-04 | 3.54 | 3.56 | 3.46 | 3.55 | 3.53 | qfq | 11,542,850 | 40,555,240 | 0.57% |
| 2024-11-01 | 3.57 | 3.62 | 3.47 | 3.53 | 3.52 | qfq | 17,722,153 | 62,866,178 | -1.40% |
| 2024-10-31 | 3.55 | 3.59 | 3.51 | 3.58 | 3.56 | qfq | 15,970,916 | 56,876,059 | 0.56% |
| 2024-10-30 | 3.46 | 3.56 | 3.44 | 3.56 | 3.54 | qfq | 14,283,365 | 50,176,473 | 2.01% |
| 2024-10-29 | 3.58 | 3.59 | 3.47 | 3.49 | 3.48 | qfq | 15,501,193 | 54,493,878 | -2.51% |
| 2024-10-28 | 3.45 | 3.58 | 3.45 | 3.58 | 3.56 | qfq | 20,604,643 | 72,861,539 | 4.37% |
| 2024-10-25 | 3.38 | 3.45 | 3.38 | 3.43 | 3.42 | qfq | 11,060,018 | 37,876,237 | 1.18% |
| 2024-10-24 | 3.35 | 3.39 | 3.32 | 3.39 | 3.38 | qfq | 8,047,364 | 27,097,810 | 1.19% |
| 2024-10-23 | 3.35 | 3.39 | 3.34 | 3.35 | 3.34 | qfq | 10,667,240 | 35,916,702 | 0.60% |
| 2024-10-22 | 3.28 | 3.34 | 3.27 | 3.33 | 3.32 | qfq | 8,971,440 | 29,759,768 | 1.22% |
| 2024-10-21 | 3.32 | 3.32 | 3.26 | 3.29 | 3.28 | qfq | 11,488,037 | 37,764,080 | -0.30% |
| 2024-10-18 | 3.26 | 3.34 | 3.24 | 3.30 | 3.29 | qfq | 12,347,743 | 40,608,998 | 1.23% |
| 2024-10-17 | 3.33 | 3.35 | 3.24 | 3.26 | 3.25 | qfq | 10,276,320 | 33,754,648 | -2.10% |
| 2024-10-16 | 3.30 | 3.35 | 3.28 | 3.33 | 3.32 | qfq | 7,451,100 | 24,703,341 | 0.30% |
| 2024-10-15 | 3.38 | 3.39 | 3.32 | 3.32 | 3.31 | qfq | 8,519,817 | 28,580,321 | -2.06% |
| 2024-10-14 | 3.38 | 3.40 | 3.32 | 3.39 | 3.38 | qfq | 10,531,956 | 35,477,695 | 0.89% |
| 2024-10-11 | 3.47 | 3.48 | 3.33 | 3.36 | 3.35 | qfq | 11,596,017 | 39,361,359 | -2.61% |
| 2024-10-10 | 3.37 | 3.50 | 3.32 | 3.45 | 3.44 | qfq | 18,513,364 | 63,224,958 | 2.37% |
| 2024-10-09 | 3.61 | 3.61 | 3.35 | 3.37 | 3.36 | qfq | 27,317,708 | 95,072,668 | -7.92% |
| 2024-10-08 | 3.93 | 3.93 | 3.54 | 3.66 | 3.64 | qfq | 54,901,746 | 205,038,733 | 2.23% |
| 2024-09-30 | 3.42 | 3.60 | 3.34 | 3.58 | 3.56 | qfq | 48,194,392 | 167,423,283 | 7.51% |
| 2024-09-27 | 3.34 | 3.35 | 3.25 | 3.33 | 3.32 | qfq | 14,497,612 | 47,813,512 | 1.22% |
| 2024-09-26 | 3.19 | 3.30 | 3.17 | 3.29 | 3.28 | qfq | 17,571,753 | 56,815,679 | 4.11% |
| 2024-09-25 | 3.15 | 3.22 | 3.14 | 3.16 | 3.15 | qfq | 13,704,423 | 43,547,336 | 0.32% |
| 2024-09-24 | 3.04 | 3.15 | 3.04 | 3.15 | 3.14 | qfq | 11,067,080 | 34,463,156 | 3.96% |
| 2024-09-23 | 3.05 | 3.06 | 3.03 | 3.03 | 3.02 | qfq | 3,459,800 | 10,514,844 | -0.98% |
| 2024-09-20 | 3.07 | 3.08 | 3.04 | 3.06 | 3.05 | qfq | 4,933,400 | 15,088,403 | 0.00% |
| 2024-09-19 | 2.97 | 3.08 | 2.96 | 3.06 | 3.05 | qfq | 7,950,328 | 24,163,736 | 3.03% |
| 2024-09-18 | 3.02 | 3.02 | 2.92 | 2.97 | 2.96 | qfq | 6,597,722 | 19,563,381 | -1.98% |
| 2024-09-13 | 2.98 | 3.09 | 2.96 | 3.03 | 3.02 | qfq | 7,332,968 | 22,227,503 | 1.68% |
| 2024-09-12 | 2.97 | 3.02 | 2.97 | 2.98 | 2.97 | qfq | 3,743,800 | 11,199,786 | -0.67% |
| 2024-09-11 | 3.07 | 3.09 | 2.98 | 3.00 | 2.99 | qfq | 9,023,300 | 27,278,097 | -3.85% |
| 2024-09-10 | 3.13 | 3.18 | 3.08 | 3.12 | 3.11 | qfq | 12,800,472 | 39,966,797 | 1.30% |
| 2024-09-09 | 3.05 | 3.12 | 3.00 | 3.08 | 3.07 | qfq | 11,043,305 | 33,904,221 | 0.00% |
| 2024-09-06 | 3.06 | 3.18 | 3.02 | 3.08 | 3.07 | qfq | 19,798,200 | 61,283,802 | 1.99% |
| 2024-09-05 | 2.96 | 3.08 | 2.94 | 3.02 | 3.01 | qfq | 10,015,929 | 30,064,747 | 2.72% |
| 2024-09-04 | 2.93 | 2.97 | 2.92 | 2.94 | 2.93 | qfq | 3,799,200 | 11,199,941 | 0.34% |
| 2024-09-03 | 2.92 | 2.95 | 2.92 | 2.93 | 2.92 | qfq | 2,440,800 | 7,160,665 | 0.00% |
| 2024-09-02 | 2.97 | 2.99 | 2.93 | 2.93 | 2.92 | qfq | 3,191,055 | 9,431,909 | -1.01% |
| 2024-08-30 | 2.93 | 3.01 | 2.91 | 2.96 | 2.95 | qfq | 4,791,816 | 14,226,244 | 1.02% |
| 2024-08-29 | 2.93 | 2.93 | 2.88 | 2.93 | 2.92 | qfq | 3,614,444 | 10,528,833 | -0.34% |
| 2024-08-28 | 2.93 | 2.97 | 2.92 | 2.94 | 2.93 | qfq | 3,035,100 | 8,941,795 | 1.03% |
| 2024-08-27 | 2.93 | 2.95 | 2.90 | 2.91 | 2.90 | qfq | 2,641,240 | 7,719,090 | -1.36% |
| 2024-08-26 | 2.91 | 2.97 | 2.91 | 2.95 | 2.94 | qfq | 1,920,300 | 5,656,564 | 1.03% |
| 2024-08-23 | 2.93 | 2.95 | 2.90 | 2.92 | 2.91 | qfq | 2,249,612 | 6,578,124 | -0.34% |
| 2024-08-22 | 2.97 | 2.99 | 2.93 | 2.93 | 2.92 | qfq | 2,266,652 | 6,709,457 | -1.35% |
| 2024-08-21 | 2.99 | 3.01 | 2.96 | 2.97 | 2.96 | qfq | 2,419,900 | 7,215,306 | -0.67% |
| 2024-08-20 | 3.06 | 3.06 | 2.99 | 2.99 | 2.98 | qfq | 2,834,900 | 8,530,273 | -2.29% |
| 2024-08-19 | 3.02 | 3.06 | 3.01 | 3.06 | 3.05 | qfq | 3,031,101 | 9,226,937 | 0.99% |
| 2024-08-16 | 3.07 | 3.08 | 3.02 | 3.03 | 3.02 | qfq | 2,674,925 | 8,143,664 | -1.62% |
| 2024-08-15 | 3.07 | 3.10 | 3.05 | 3.08 | 3.05 | qfq | 3,297,438 | 10,134,886 | 0.00% |
| 2024-08-14 | 3.08 | 3.11 | 3.06 | 3.08 | 3.05 | qfq | 2,392,880 | 7,380,351 | 0.33% |
| 2024-08-13 | 3.07 | 3.09 | 3.05 | 3.07 | 3.04 | qfq | 2,363,100 | 7,256,862 | -0.65% |
| 2024-08-12 | 3.11 | 3.11 | 3.07 | 3.09 | 3.06 | qfq | 3,403,118 | 10,524,905 | -0.64% |
| 2024-08-09 | 3.14 | 3.16 | 3.11 | 3.11 | 3.08 | qfq | 4,197,800 | 13,138,779 | -1.27% |
| 2024-08-08 | 3.12 | 3.17 | 3.11 | 3.15 | 3.12 | qfq | 5,634,000 | 17,731,368 | 0.64% |
| 2024-08-07 | 3.15 | 3.16 | 3.11 | 3.13 | 3.10 | qfq | 4,045,820 | 12,662,478 | -0.63% |
| 2024-08-06 | 3.11 | 3.16 | 3.09 | 3.15 | 3.12 | qfq | 5,303,399 | 16,543,450 | 1.94% |
| 2024-08-05 | 3.13 | 3.15 | 3.08 | 3.09 | 3.06 | qfq | 6,295,526 | 19,633,272 | -0.96% |
| 2024-08-02 | 3.14 | 3.17 | 3.11 | 3.12 | 3.09 | qfq | 6,002,940 | 18,847,253 | -1.27% |
| 2024-08-01 | 3.18 | 3.20 | 3.14 | 3.16 | 3.13 | qfq | 8,737,141 | 27,637,286 | -1.25% |
| 2024-07-31 | 3.17 | 3.28 | 3.16 | 3.20 | 3.17 | qfq | 21,263,338 | 68,562,273 | 1.91% |
| 2024-07-30 | 3.05 | 3.16 | 3.03 | 3.14 | 3.11 | qfq | 13,395,267 | 41,503,103 | 3.29% |
| 2024-07-29 | 2.97 | 3.06 | 2.96 | 3.04 | 3.01 | qfq | 6,091,560 | 18,447,277 | 2.01% |
| 2024-07-26 | 2.92 | 2.98 | 2.91 | 2.98 | 2.95 | qfq | 4,214,536 | 12,485,026 | 2.05% |
| 2024-07-25 | 2.88 | 2.93 | 2.88 | 2.92 | 2.89 | qfq | 3,979,470 | 11,598,414 | 0.69% |
| 2024-07-24 | 2.95 | 2.95 | 2.86 | 2.90 | 2.87 | qfq | 5,320,000 | 15,434,068 | -1.02% |
| 2024-07-23 | 2.93 | 2.98 | 2.92 | 2.93 | 2.90 | qfq | 6,149,200 | 18,163,257 | 0.34% |
| 2024-07-22 | 2.95 | 2.96 | 2.91 | 2.92 | 2.89 | qfq | 5,186,800 | 15,197,799 | -1.68% |
| 2024-07-19 | 2.98 | 3.00 | 2.95 | 2.97 | 2.94 | qfq | 4,432,322 | 13,165,952 | -0.67% |
| 2024-07-18 | 3.00 | 3.01 | 2.95 | 2.99 | 2.96 | qfq | 7,878,674 | 23,438,318 | -0.66% |
| 2024-07-17 | 2.94 | 3.07 | 2.93 | 3.01 | 2.98 | qfq | 13,721,072 | 41,300,374 | 3.08% |
| 2024-07-16 | 2.93 | 2.94 | 2.91 | 2.92 | 2.89 | qfq | 2,723,100 | 7,969,116 | -0.34% |
| 2024-07-15 | 2.99 | 2.99 | 2.91 | 2.93 | 2.90 | qfq | 3,171,490 | 9,307,899 | -1.68% |
| 2024-07-12 | 2.95 | 3.01 | 2.95 | 2.98 | 2.95 | qfq | 3,865,901 | 11,522,689 | 0.68% |
| 2024-07-11 | 2.93 | 2.96 | 2.92 | 2.96 | 2.93 | qfq | 3,627,790 | 10,675,672 | 2.78% |
| 2024-07-10 | 2.88 | 2.91 | 2.87 | 2.88 | 2.85 | qfq | 2,408,400 | 6,957,663 | -0.69% |
| 2024-07-09 | 2.87 | 2.92 | 2.84 | 2.90 | 2.87 | qfq | 3,826,468 | 11,021,089 | 0.69% |
| 2024-07-08 | 2.96 | 2.96 | 2.87 | 2.88 | 2.85 | qfq | 3,172,061 | 9,180,731 | -2.70% |
| 2024-07-05 | 2.94 | 2.97 | 2.91 | 2.96 | 2.93 | qfq | 2,886,266 | 8,505,076 | 1.02% |
| 2024-07-04 | 3.03 | 3.04 | 2.92 | 2.93 | 2.90 | qfq | 4,449,856 | 13,214,624 | -3.30% |
| 2024-07-03 | 2.98 | 3.07 | 2.98 | 3.03 | 3.00 | qfq | 6,644,800 | 20,219,853 | 1.68% |
| 2024-07-02 | 2.93 | 2.99 | 2.93 | 2.98 | 2.95 | qfq | 3,061,100 | 9,107,777 | 1.36% |
| 2024-07-01 | 2.90 | 2.95 | 2.89 | 2.94 | 2.91 | qfq | 2,025,789 | 5,925,057 | 1.03% |
| 2024-06-28 | 2.87 | 2.94 | 2.87 | 2.91 | 2.88 | qfq | 2,815,872 | 8,229,877 | 1.04% |
| 2024-06-27 | 2.93 | 2.95 | 2.87 | 2.88 | 2.85 | qfq | 2,797,653 | 8,139,977 | -1.71% |
| 2024-06-26 | 2.88 | 2.95 | 2.87 | 2.93 | 2.90 | qfq | 2,611,796 | 7,595,317 | 1.38% |
| 2024-06-25 | 2.85 | 2.91 | 2.85 | 2.89 | 2.86 | qfq | 2,779,320 | 8,016,204 | 1.05% |
| 2024-06-24 | 2.96 | 2.96 | 2.85 | 2.86 | 2.83 | qfq | 6,588,081 | 19,007,093 | -4.35% |
| 2024-06-21 | 2.97 | 3.01 | 2.95 | 2.99 | 2.96 | qfq | 3,305,600 | 9,878,911 | 0.67% |
| 2024-06-20 | 3.05 | 3.05 | 2.96 | 2.97 | 2.94 | qfq | 5,165,544 | 15,429,612 | -2.62% |
| 2024-06-19 | 3.05 | 3.06 | 3.02 | 3.05 | 3.02 | qfq | 2,436,020 | 7,412,241 | 0.00% |
| 2024-06-18 | 3.04 | 3.06 | 3.03 | 3.05 | 3.02 | qfq | 3,038,140 | 9,245,044 | 0.66% |
| 2024-06-17 | 3.06 | 3.07 | 3.01 | 3.03 | 3.00 | qfq | 2,519,500 | 7,644,705 | -1.30% |
| 2024-06-14 | 3.03 | 3.09 | 3.01 | 3.07 | 3.04 | qfq | 3,952,783 | 12,095,124 | 1.32% |
| 2024-06-13 | 3.07 | 3.08 | 3.02 | 3.03 | 3.00 | qfq | 4,385,409 | 13,355,337 | -1.30% |
| 2024-06-12 | 3.02 | 3.08 | 3.02 | 3.07 | 3.04 | qfq | 4,754,406 | 14,503,973 | 1.66% |
| 2024-06-11 | 3.05 | 3.06 | 3.01 | 3.02 | 2.99 | qfq | 4,708,100 | 14,274,785 | -1.63% |
| 2024-06-07 | 3.00 | 3.08 | 3.00 | 3.07 | 3.04 | qfq | 6,274,529 | 19,104,608 | 2.68% |
| 2024-06-06 | 3.08 | 3.08 | 2.95 | 2.99 | 2.96 | qfq | 10,024,764 | 30,054,531 | -2.61% |
| 2024-06-05 | 3.10 | 3.11 | 3.06 | 3.07 | 3.04 | qfq | 4,305,500 | 13,276,211 | -1.29% |
| 2024-06-04 | 3.12 | 3.12 | 3.06 | 3.11 | 3.08 | qfq | 4,794,755 | 14,812,116 | 0.00% |
| 2024-06-03 | 3.21 | 3.21 | 3.09 | 3.11 | 3.08 | qfq | 9,812,600 | 30,774,921 | -3.12% |
| 2024-05-31 | 3.18 | 3.23 | 3.18 | 3.21 | 3.18 | qfq | 2,923,635 | 9,376,928 | 0.94% |
| 2024-05-30 | 3.21 | 3.22 | 3.17 | 3.18 | 3.15 | qfq | 3,782,500 | 12,062,805 | -1.24% |
| 2024-05-29 | 3.22 | 3.24 | 3.18 | 3.22 | 3.19 | qfq | 4,018,962 | 12,930,194 | 0.00% |
| 2024-05-28 | 3.26 | 3.27 | 3.22 | 3.22 | 3.19 | qfq | 4,753,000 | 15,404,226 | -1.53% |
| 2024-05-27 | 3.30 | 3.32 | 3.25 | 3.27 | 3.24 | qfq | 7,969,080 | 26,093,936 | -0.91% |
| 2024-05-24 | 3.28 | 3.37 | 3.25 | 3.30 | 3.27 | qfq | 9,410,238 | 31,145,889 | 0.61% |
| 2024-05-23 | 3.34 | 3.34 | 3.26 | 3.28 | 3.25 | qfq | 10,669,900 | 35,330,676 | -2.09% |
| 2024-05-22 | 3.35 | 3.36 | 3.33 | 3.35 | 3.32 | qfq | 6,660,440 | 22,266,701 | 0.30% |
| 2024-05-21 | 3.38 | 3.40 | 3.32 | 3.34 | 3.31 | qfq | 8,160,600 | 27,300,752 | -1.47% |
| 2024-05-20 | 3.38 | 3.42 | 3.37 | 3.39 | 3.36 | qfq | 8,602,000 | 29,152,090 | 0.00% |
| 2024-05-17 | 3.35 | 3.39 | 3.32 | 3.39 | 3.36 | qfq | 7,751,400 | 26,016,380 | 1.19% |
| 2024-05-16 | 3.32 | 3.36 | 3.32 | 3.35 | 3.32 | qfq | 8,651,203 | 28,959,928 | 1.21% |
| 2024-05-15 | 3.33 | 3.35 | 3.28 | 3.31 | 3.28 | qfq | 8,063,644 | 26,794,818 | -0.60% |
| 2024-05-14 | 3.27 | 3.34 | 3.27 | 3.33 | 3.30 | qfq | 10,147,220 | 33,663,487 | 1.22% |
| 2024-05-13 | 3.33 | 3.33 | 3.25 | 3.29 | 3.26 | qfq | 7,362,944 | 24,234,513 | -1.50% |
| 2024-05-10 | 3.35 | 3.37 | 3.32 | 3.34 | 3.31 | qfq | 6,353,430 | 21,222,072 | -0.30% |
| 2024-05-09 | 3.33 | 3.38 | 3.32 | 3.35 | 3.32 | qfq | 9,895,220 | 33,194,316 | 0.30% |
| 2024-05-08 | 3.36 | 3.36 | 3.33 | 3.34 | 3.31 | qfq | 6,922,157 | 23,175,045 | -0.30% |
| 2024-05-07 | 3.37 | 3.37 | 3.33 | 3.35 | 3.32 | qfq | 7,195,972 | 24,068,369 | -0.30% |
| 2024-05-06 | 3.34 | 3.38 | 3.34 | 3.36 | 3.33 | qfq | 9,053,701 | 30,436,713 | 1.20% |
| 2024-04-30 | 3.37 | 3.37 | 3.30 | 3.32 | 3.29 | qfq | 10,681,674 | 35,545,936 | -1.48% |
| 2024-04-29 | 3.27 | 3.38 | 3.26 | 3.37 | 3.34 | qfq | 11,786,307 | 39,368,374 | 2.74% |
| 2024-04-26 | 3.24 | 3.28 | 3.21 | 3.28 | 3.25 | qfq | 6,912,830 | 22,457,180 | 1.23% |
| 2024-04-25 | 3.20 | 3.26 | 3.19 | 3.24 | 3.21 | qfq | 4,983,760 | 16,105,825 | 0.93% |
| 2024-04-24 | 3.19 | 3.21 | 3.16 | 3.21 | 3.18 | qfq | 5,595,704 | 17,852,330 | 0.63% |
| 2024-04-23 | 3.18 | 3.22 | 3.16 | 3.19 | 3.16 | qfq | 5,410,977 | 17,270,717 | 0.31% |
| 2024-04-22 | 3.21 | 3.23 | 3.16 | 3.18 | 3.15 | qfq | 8,290,948 | 26,365,959 | -1.55% |
| 2024-04-19 | 3.21 | 3.32 | 3.18 | 3.23 | 3.20 | qfq | 10,402,640 | 33,692,398 | 0.00% |
| 2024-04-18 | 3.31 | 3.31 | 3.22 | 3.23 | 3.20 | qfq | 14,610,300 | 47,403,506 | -2.12% |
| 2024-04-17 | 3.20 | 3.33 | 3.18 | 3.30 | 3.27 | qfq | 13,091,167 | 42,896,671 | 5.43% |
| 2024-04-16 | 3.35 | 3.37 | 3.12 | 3.13 | 3.10 | qfq | 23,395,269 | 75,110,470 | -7.40% |
| 2024-04-15 | 3.58 | 3.60 | 3.38 | 3.38 | 3.35 | qfq | 42,935,123 | 147,772,502 | -9.87% |
| 2024-04-12 | 3.79 | 3.79 | 3.68 | 3.75 | 3.71 | qfq | 36,726,891 | 137,375,720 | 1.08% |
| 2024-04-11 | 3.69 | 3.80 | 3.64 | 3.71 | 3.67 | qfq | 37,672,990 | 139,702,359 | -1.59% |
| 2024-04-10 | 3.64 | 3.84 | 3.60 | 3.77 | 3.73 | qfq | 45,749,720 | 170,263,150 | 4.14% |
| 2024-04-09 | 3.55 | 3.64 | 3.50 | 3.62 | 3.58 | qfq | 19,332,200 | 68,972,099 | 1.12% |
| 2024-04-08 | 3.60 | 3.69 | 3.56 | 3.58 | 3.55 | qfq | 26,446,925 | 96,047,227 | -0.56% |
| 2024-04-03 | 3.54 | 3.62 | 3.52 | 3.60 | 3.56 | qfq | 20,046,368 | 71,630,959 | 2.27% |
| 2024-04-02 | 3.51 | 3.54 | 3.50 | 3.52 | 3.49 | qfq | 12,700,310 | 44,686,697 | 0.28% |
| 2024-04-01 | 3.46 | 3.54 | 3.46 | 3.51 | 3.48 | qfq | 13,031,358 | 45,566,354 | 2.03% |
| 2024-03-29 | 3.38 | 3.45 | 3.37 | 3.44 | 3.41 | qfq | 8,968,429 | 30,637,000 | 2.08% |
| 2024-03-28 | 3.34 | 3.41 | 3.34 | 3.37 | 3.34 | qfq | 8,332,500 | 28,157,416 | 0.90% |
| 2024-03-27 | 3.45 | 3.47 | 3.34 | 3.34 | 3.31 | qfq | 10,791,000 | 36,822,184 | -3.47% |
| 2024-03-26 | 3.43 | 3.47 | 3.40 | 3.46 | 3.43 | qfq | 10,310,801 | 35,348,574 | 0.29% |
| 2024-03-25 | 3.46 | 3.51 | 3.43 | 3.45 | 3.42 | qfq | 12,421,901 | 43,053,695 | -0.58% |
| 2024-03-22 | 3.47 | 3.49 | 3.43 | 3.47 | 3.44 | qfq | 12,139,969 | 41,981,970 | -0.57% |
| 2024-03-21 | 3.47 | 3.51 | 3.44 | 3.49 | 3.46 | qfq | 12,749,140 | 44,376,289 | 0.87% |
| 2024-03-20 | 3.46 | 3.47 | 3.44 | 3.46 | 3.43 | qfq | 8,371,320 | 28,949,754 | 0.29% |
| 2024-03-19 | 3.48 | 3.49 | 3.45 | 3.45 | 3.42 | qfq | 10,083,352 | 34,949,000 | -0.86% |
| 2024-03-18 | 3.44 | 3.48 | 3.43 | 3.48 | 3.45 | qfq | 15,749,432 | 54,408,820 | 1.16% |
| 2024-03-15 | 3.39 | 3.44 | 3.36 | 3.44 | 3.41 | qfq | 11,281,683 | 38,475,840 | 1.47% |
| 2024-03-14 | 3.37 | 3.43 | 3.36 | 3.39 | 3.36 | qfq | 11,675,000 | 39,645,616 | 0.59% |
| 2024-03-13 | 3.42 | 3.42 | 3.35 | 3.37 | 3.34 | qfq | 10,983,497 | 37,086,689 | -1.46% |
| 2024-03-12 | 3.36 | 3.44 | 3.35 | 3.42 | 3.39 | qfq | 15,595,275 | 52,835,286 | 1.48% |
| 2024-03-11 | 3.33 | 3.37 | 3.31 | 3.37 | 3.34 | qfq | 11,130,132 | 37,217,798 | 1.20% |
| 2024-03-08 | 3.33 | 3.34 | 3.27 | 3.33 | 3.30 | qfq | 9,361,600 | 30,989,317 | -0.30% |
| 2024-03-07 | 3.31 | 3.37 | 3.30 | 3.34 | 3.31 | qfq | 12,680,766 | 42,337,471 | 0.91% |
| 2024-03-06 | 3.28 | 3.32 | 3.25 | 3.31 | 3.28 | qfq | 9,224,761 | 30,401,830 | 1.22% |
| 2024-03-05 | 3.29 | 3.31 | 3.26 | 3.27 | 3.24 | qfq | 9,442,744 | 31,006,809 | -1.51% |
| 2024-03-04 | 3.37 | 3.39 | 3.28 | 3.32 | 3.29 | qfq | 12,867,100 | 42,695,813 | -1.48% |
| 2024-03-01 | 3.38 | 3.44 | 3.36 | 3.37 | 3.34 | qfq | 16,116,600 | 54,496,132 | -0.88% |
| 2024-02-29 | 3.33 | 3.40 | 3.26 | 3.40 | 3.37 | qfq | 16,661,941 | 55,998,823 | 1.49% |
| 2024-02-28 | 3.51 | 3.57 | 3.33 | 3.35 | 3.32 | qfq | 22,070,436 | 76,611,650 | -4.83% |
| 2024-02-27 | 3.43 | 3.52 | 3.41 | 3.52 | 3.49 | qfq | 18,955,200 | 66,035,521 | 2.33% |
| 2024-02-26 | 3.46 | 3.50 | 3.41 | 3.44 | 3.41 | qfq | 14,460,700 | 49,937,964 | -0.29% |
| 2024-02-23 | 3.41 | 3.45 | 3.35 | 3.45 | 3.42 | qfq | 19,212,316 | 65,414,563 | 1.77% |
| 2024-02-22 | 3.35 | 3.40 | 3.33 | 3.39 | 3.36 | qfq | 14,468,300 | 48,674,808 | 0.59% |
| 2024-02-21 | 3.31 | 3.43 | 3.27 | 3.37 | 3.34 | qfq | 21,154,969 | 71,211,430 | 1.20% |
| 2024-02-20 | 3.34 | 3.34 | 3.26 | 3.33 | 3.30 | qfq | 15,465,461 | 50,954,278 | -0.60% |
| 2024-02-19 | 3.28 | 3.37 | 3.23 | 3.35 | 3.32 | qfq | 19,895,649 | 65,942,869 | 2.76% |
| 2024-02-08 | 3.12 | 3.26 | 3.06 | 3.26 | 3.23 | qfq | 21,198,793 | 67,344,164 | 4.82% |
| 2024-02-07 | 3.26 | 3.27 | 3.05 | 3.11 | 3.08 | qfq | 20,263,633 | 64,353,214 | -4.31% |
| 2024-02-06 | 3.13 | 3.38 | 2.96 | 3.25 | 3.22 | qfq | 28,369,292 | 88,950,995 | 0.93% |
| 2024-02-05 | 3.51 | 3.52 | 3.22 | 3.22 | 3.19 | qfq | 37,425,288 | 122,545,030 | -10.06% |
| 2024-02-02 | 3.51 | 3.65 | 3.42 | 3.58 | 3.55 | qfq | 30,016,066 | 106,381,527 | 2.58% |
| 2024-02-01 | 3.54 | 3.59 | 3.43 | 3.49 | 3.46 | qfq | 26,001,000 | 91,069,905 | -2.51% |
| 2024-01-31 | 3.79 | 3.82 | 3.51 | 3.58 | 3.55 | qfq | 28,444,000 | 103,933,761 | -6.77% |
| 2024-01-30 | 4.00 | 4.03 | 3.81 | 3.84 | 3.80 | qfq | 22,506,544 | 87,791,012 | -4.00% |
| 2024-01-29 | 4.09 | 4.15 | 3.99 | 4.00 | 3.96 | qfq | 31,869,532 | 129,523,739 | -2.20% |
| 2024-01-26 | 4.13 | 4.26 | 4.08 | 4.09 | 4.05 | qfq | 55,614,974 | 230,451,036 | -0.73% |
| 2024-01-25 | 3.91 | 4.17 | 3.91 | 4.12 | 4.08 | qfq | 73,108,008 | 297,948,170 | 7.29% |
| 2024-01-24 | 3.50 | 3.84 | 3.50 | 3.84 | 3.80 | qfq | 56,301,615 | 212,100,957 | 10.03% |
| 2024-01-23 | 3.41 | 3.50 | 3.36 | 3.49 | 3.46 | qfq | 17,982,120 | 62,102,865 | 2.05% |
| 2024-01-22 | 3.62 | 3.62 | 3.38 | 3.42 | 3.39 | qfq | 31,062,347 | 109,131,258 | -7.07% |
| 2024-01-19 | 3.78 | 3.79 | 3.67 | 3.68 | 3.64 | qfq | 30,720,627 | 114,437,882 | -4.17% |
| 2024-01-18 | 4.03 | 4.05 | 3.67 | 3.84 | 3.80 | qfq | 53,158,082 | 201,069,191 | -5.42% |
| 2024-01-17 | 4.30 | 4.32 | 4.06 | 4.06 | 4.02 | qfq | 50,719,115 | 210,628,171 | -5.80% |
| 2024-01-16 | 4.49 | 4.49 | 4.24 | 4.31 | 4.27 | qfq | 67,424,172 | 291,605,900 | -4.22% |
| 2024-01-15 | 4.12 | 4.59 | 4.11 | 4.50 | 4.46 | qfq | 99,732,478 | 437,480,552 | 6.13% |
| 2024-01-12 | 4.10 | 4.50 | 4.06 | 4.24 | 4.20 | qfq | 77,920,914 | 334,087,044 | 2.66% |
| 2024-01-11 | 4.17 | 4.18 | 4.05 | 4.13 | 4.09 | qfq | 41,484,544 | 170,087,287 | -1.20% |
| 2024-01-10 | 4.17 | 4.19 | 4.05 | 4.18 | 4.14 | qfq | 51,348,872 | 211,635,218 | -0.95% |
| 2024-01-09 | 4.05 | 4.24 | 4.00 | 4.22 | 4.18 | qfq | 81,510,719 | 337,684,469 | 1.93% |
| 2024-01-08 | 3.96 | 4.33 | 3.88 | 4.14 | 4.10 | qfq | 85,494,973 | 355,745,426 | 5.08% |
| 2024-01-05 | 4.01 | 4.05 | 3.91 | 3.94 | 3.90 | qfq | 26,268,968 | 104,259,820 | -2.48% |
| 2024-01-04 | 4.13 | 4.17 | 3.99 | 4.04 | 4.00 | qfq | 31,953,462 | 129,054,584 | -1.94% |
| 2024-01-03 | 3.92 | 4.30 | 3.89 | 4.12 | 4.08 | qfq | 50,495,649 | 208,658,870 | 5.37% |
| 2024-01-02 | 3.83 | 3.95 | 3.81 | 3.91 | 3.87 | qfq | 11,483,183 | 44,699,689 | 2.09% |
| 2023-12-29 | 3.87 | 3.89 | 3.82 | 3.83 | 3.79 | qfq | 9,089,940 | 35,029,132 | -1.29% |
| 2023-12-28 | 3.89 | 3.91 | 3.84 | 3.88 | 3.84 | qfq | 8,926,300 | 34,604,430 | -0.26% |
| 2023-12-27 | 3.85 | 3.91 | 3.81 | 3.89 | 3.85 | qfq | 6,514,940 | 25,158,283 | 1.30% |
| 2023-12-26 | 3.89 | 3.94 | 3.84 | 3.84 | 3.80 | qfq | 6,355,680 | 24,650,935 | -1.29% |
| 2023-12-25 | 3.93 | 3.93 | 3.83 | 3.89 | 3.85 | qfq | 10,427,320 | 40,310,050 | -1.52% |
| 2023-12-22 | 4.01 | 4.08 | 3.94 | 3.95 | 3.91 | qfq | 10,828,297 | 43,251,126 | -1.25% |
| 2023-12-21 | 3.94 | 4.01 | 3.89 | 4.00 | 3.96 | qfq | 10,072,010 | 39,758,185 | 1.27% |
| 2023-12-20 | 4.02 | 4.02 | 3.93 | 3.95 | 3.91 | qfq | 8,188,857 | 32,450,344 | -1.25% |
| 2023-12-19 | 4.07 | 4.07 | 3.96 | 4.00 | 3.96 | qfq | 10,406,520 | 41,683,596 | -1.48% |
| 2023-12-18 | 4.08 | 4.10 | 4.01 | 4.06 | 4.02 | qfq | 14,303,420 | 57,870,070 | -0.25% |
| 2023-12-15 | 4.07 | 4.11 | 4.02 | 4.07 | 4.03 | qfq | 10,599,732 | 43,110,732 | 0.49% |
| 2023-12-14 | 4.07 | 4.10 | 4.04 | 4.05 | 4.01 | qfq | 8,556,500 | 34,789,360 | 0.00% |
| 2023-12-13 | 4.07 | 4.18 | 4.04 | 4.05 | 4.01 | qfq | 14,775,079 | 60,552,093 | 0.50% |
| 2023-12-12 | 3.93 | 4.04 | 3.92 | 4.03 | 3.99 | qfq | 10,033,320 | 40,097,277 | 2.28% |
| 2023-12-11 | 3.91 | 3.96 | 3.87 | 3.94 | 3.90 | qfq | 10,740,076 | 42,078,180 | 0.51% |
| 2023-12-08 | 4.01 | 4.03 | 3.90 | 3.92 | 3.88 | qfq | 11,858,373 | 46,850,589 | -2.49% |
| 2023-12-07 | 4.02 | 4.06 | 4.00 | 4.02 | 3.98 | qfq | 7,158,046 | 28,809,474 | -0.50% |
| 2023-12-06 | 4.02 | 4.06 | 3.99 | 4.04 | 4.00 | qfq | 10,217,596 | 41,125,852 | 0.00% |
| 2023-12-05 | 4.01 | 4.07 | 4.01 | 4.04 | 4.00 | qfq | 9,806,903 | 39,714,106 | -0.25% |
| 2023-12-04 | 4.02 | 4.11 | 4.00 | 4.05 | 4.01 | qfq | 11,724,460 | 47,402,598 | 0.50% |
| 2023-12-01 | 3.95 | 4.08 | 3.93 | 4.03 | 3.99 | qfq | 13,877,028 | 55,848,373 | 2.03% |
| 2023-11-30 | 3.93 | 3.96 | 3.90 | 3.95 | 3.91 | qfq | 7,260,404 | 28,546,619 | 0.77% |
| 2023-11-29 | 3.93 | 3.95 | 3.89 | 3.92 | 3.88 | qfq | 6,455,220 | 25,311,017 | 0.00% |
| 2023-11-28 | 3.90 | 3.95 | 3.87 | 3.92 | 3.88 | qfq | 6,810,136 | 26,686,157 | 0.26% |
| 2023-11-27 | 3.94 | 3.94 | 3.89 | 3.91 | 3.87 | qfq | 8,036,656 | 31,419,747 | -0.76% |
| 2023-11-24 | 3.92 | 3.97 | 3.91 | 3.94 | 3.90 | qfq | 9,964,397 | 39,237,296 | 0.51% |
| 2023-11-23 | 3.89 | 3.93 | 3.84 | 3.92 | 3.88 | qfq | 10,887,006 | 42,364,335 | 0.77% |
| 2023-11-22 | 3.83 | 3.96 | 3.82 | 3.89 | 3.85 | qfq | 16,023,056 | 62,496,236 | 1.83% |
| 2023-11-21 | 3.78 | 3.85 | 3.77 | 3.82 | 3.78 | qfq | 7,278,515 | 27,819,534 | 1.06% |
| 2023-11-20 | 3.77 | 3.79 | 3.74 | 3.78 | 3.74 | qfq | 5,506,500 | 20,760,256 | 0.27% |
| 2023-11-17 | 3.75 | 3.78 | 3.71 | 3.77 | 3.73 | qfq | 6,364,399 | 23,866,805 | 0.27% |
| 2023-11-16 | 3.75 | 3.79 | 3.71 | 3.76 | 3.72 | qfq | 5,549,701 | 20,849,274 | 0.53% |
| 2023-11-15 | 3.77 | 3.79 | 3.73 | 3.74 | 3.70 | qfq | 4,085,655 | 15,337,364 | -0.27% |
| 2023-11-14 | 3.73 | 3.76 | 3.72 | 3.75 | 3.71 | qfq | 4,306,512 | 16,116,320 | 0.54% |
| 2023-11-13 | 3.72 | 3.75 | 3.69 | 3.73 | 3.69 | qfq | 3,912,460 | 14,536,861 | 0.27% |
| 2023-11-10 | 3.69 | 3.73 | 3.66 | 3.72 | 3.68 | qfq | 4,680,019 | 17,305,854 | 0.81% |
| 2023-11-09 | 3.75 | 3.75 | 3.67 | 3.69 | 3.65 | qfq | 5,637,321 | 20,897,384 | -1.86% |
| 2023-11-08 | 3.74 | 3.79 | 3.73 | 3.76 | 3.72 | qfq | 6,098,001 | 22,941,656 | 0.53% |
| 2023-11-07 | 3.72 | 3.76 | 3.71 | 3.74 | 3.70 | qfq | 4,841,828 | 18,077,775 | 0.00% |
| 2023-11-06 | 3.73 | 3.75 | 3.71 | 3.74 | 3.70 | qfq | 5,516,158 | 20,571,849 | 0.81% |
| 2023-11-03 | 3.75 | 3.78 | 3.70 | 3.71 | 3.67 | qfq | 7,609,100 | 28,435,766 | -1.07% |
| 2023-11-02 | 3.78 | 3.78 | 3.74 | 3.75 | 3.71 | qfq | 6,959,840 | 26,122,363 | -0.53% |
| 2023-11-01 | 3.77 | 3.78 | 3.72 | 3.77 | 3.73 | qfq | 7,836,174 | 29,443,812 | 0.53% |
| 2023-10-31 | 3.68 | 3.76 | 3.68 | 3.75 | 3.71 | qfq | 10,919,090 | 40,800,568 | 1.63% |
| 2023-10-30 | 3.64 | 3.72 | 3.64 | 3.69 | 3.65 | qfq | 11,424,879 | 42,182,679 | 1.65% |
| 2023-10-27 | 3.58 | 3.65 | 3.57 | 3.63 | 3.59 | qfq | 8,053,932 | 29,214,617 | 1.40% |
| 2023-10-26 | 3.57 | 3.59 | 3.54 | 3.58 | 3.55 | qfq | 4,980,700 | 17,756,959 | 0.00% |
| 2023-10-25 | 3.52 | 3.60 | 3.51 | 3.58 | 3.55 | qfq | 6,098,854 | 21,711,307 | 1.70% |
| 2023-10-24 | 3.42 | 3.52 | 3.42 | 3.52 | 3.49 | qfq | 7,382,341 | 25,682,564 | 3.23% |
| 2023-10-23 | 3.44 | 3.46 | 3.39 | 3.41 | 3.38 | qfq | 7,270,260 | 24,864,206 | -0.87% |
| 2023-10-20 | 3.45 | 3.48 | 3.43 | 3.44 | 3.41 | qfq | 3,312,000 | 11,448,801 | -0.58% |
| 2023-10-19 | 3.46 | 3.51 | 3.45 | 3.46 | 3.43 | qfq | 5,042,432 | 17,522,981 | -0.29% |
| 2023-10-18 | 3.54 | 3.55 | 3.47 | 3.47 | 3.44 | qfq | 8,251,753 | 28,869,056 | -2.25% |
| 2023-10-17 | 3.57 | 3.59 | 3.55 | 3.55 | 3.52 | qfq | 3,067,500 | 10,939,143 | -0.28% |
| 2023-10-16 | 3.54 | 3.59 | 3.53 | 3.56 | 3.53 | qfq | 4,393,341 | 15,638,756 | 0.28% |
| 2023-10-13 | 3.58 | 3.58 | 3.52 | 3.55 | 3.52 | qfq | 5,550,801 | 19,677,103 | -0.84% |
| 2023-10-12 | 3.56 | 3.61 | 3.56 | 3.58 | 3.55 | qfq | 4,197,000 | 15,054,753 | 0.85% |
| 2023-10-11 | 3.60 | 3.61 | 3.54 | 3.55 | 3.52 | qfq | 8,929,500 | 31,868,425 | -1.39% |
| 2023-10-10 | 3.61 | 3.66 | 3.60 | 3.60 | 3.56 | qfq | 6,395,806 | 23,144,715 | 0.00% |
| 2023-10-09 | 3.67 | 3.67 | 3.59 | 3.60 | 3.56 | qfq | 9,275,501 | 33,622,018 | -1.91% |
| 2023-09-28 | 3.66 | 3.69 | 3.64 | 3.67 | 3.63 | qfq | 3,930,601 | 14,435,531 | 1.10% |
| 2023-09-27 | 3.63 | 3.67 | 3.62 | 3.63 | 3.59 | qfq | 5,082,287 | 18,539,984 | 0.28% |
| 2023-09-26 | 3.65 | 3.66 | 3.61 | 3.62 | 3.58 | qfq | 3,942,700 | 14,321,576 | -0.55% |
| 2023-09-25 | 3.68 | 3.70 | 3.63 | 3.64 | 3.60 | qfq | 5,488,232 | 20,080,070 | -1.09% |
| 2023-09-22 | 3.63 | 3.69 | 3.62 | 3.68 | 3.64 | qfq | 5,182,100 | 18,991,190 | 1.38% |
| 2023-09-21 | 3.65 | 3.67 | 3.61 | 3.63 | 3.59 | qfq | 5,901,400 | 21,452,045 | -1.09% |
| 2023-09-20 | 3.72 | 3.73 | 3.66 | 3.67 | 3.63 | qfq | 5,833,774 | 21,461,726 | -1.61% |
| 2023-09-19 | 3.77 | 3.78 | 3.72 | 3.73 | 3.69 | qfq | 6,949,190 | 26,034,813 | -1.32% |
| 2023-09-18 | 3.69 | 3.79 | 3.65 | 3.78 | 3.74 | qfq | 12,390,701 | 46,347,413 | 1.89% |
| 2023-09-15 | 3.61 | 3.73 | 3.61 | 3.71 | 3.67 | qfq | 11,199,472 | 41,270,359 | 2.77% |
| 2023-09-14 | 3.64 | 3.64 | 3.59 | 3.61 | 3.57 | qfq | 5,516,834 | 19,944,549 | 0.00% |
| 2023-09-13 | 3.62 | 3.65 | 3.60 | 3.61 | 3.57 | qfq | 7,404,300 | 26,807,615 | -0.28% |
| 2023-09-12 | 3.65 | 3.68 | 3.60 | 3.62 | 3.58 | qfq | 6,451,386 | 23,430,976 | -0.28% |
| 2023-09-11 | 3.58 | 3.65 | 3.56 | 3.63 | 3.59 | qfq | 5,377,175 | 19,450,699 | 0.83% |
| 2023-09-08 | 3.61 | 3.63 | 3.58 | 3.60 | 3.56 | qfq | 6,378,784 | 22,989,096 | 0.28% |
| 2023-09-07 | 3.64 | 3.64 | 3.58 | 3.59 | 3.56 | qfq | 7,323,800 | 26,436,981 | -1.10% |
| 2023-09-06 | 3.66 | 3.66 | 3.62 | 3.63 | 3.59 | qfq | 7,731,821 | 28,167,522 | -0.82% |
| 2023-09-05 | 3.75 | 3.75 | 3.64 | 3.66 | 3.62 | qfq | 10,311,205 | 37,944,885 | -2.40% |
| 2023-09-04 | 3.70 | 3.79 | 3.69 | 3.75 | 3.71 | qfq | 11,526,201 | 43,287,219 | 1.35% |
| 2023-09-01 | 3.65 | 3.74 | 3.63 | 3.70 | 3.66 | qfq | 9,719,767 | 35,978,037 | 1.93% |
| 2023-08-31 | 3.70 | 3.71 | 3.62 | 3.63 | 3.59 | qfq | 9,652,160 | 35,172,119 | -1.89% |
| 2023-08-30 | 3.81 | 3.82 | 3.68 | 3.70 | 3.66 | qfq | 14,134,060 | 52,835,445 | -3.14% |
| 2023-08-29 | 3.83 | 3.87 | 3.80 | 3.82 | 3.78 | qfq | 10,492,375 | 40,169,083 | 0.53% |
| 2023-08-28 | 3.89 | 3.92 | 3.78 | 3.80 | 3.76 | qfq | 11,412,682 | 43,841,121 | 1.88% |
| 2023-08-25 | 3.73 | 3.81 | 3.69 | 3.73 | 3.69 | qfq | 7,968,522 | 29,844,117 | -0.27% |
| 2023-08-24 | 3.82 | 3.83 | 3.74 | 3.74 | 3.70 | qfq | 6,361,787 | 23,975,462 | -1.58% |
| 2023-08-23 | 3.77 | 3.86 | 3.77 | 3.80 | 3.76 | qfq | 7,821,900 | 29,844,615 | 0.00% |
| 2023-08-22 | 3.79 | 3.83 | 3.73 | 3.80 | 3.76 | qfq | 8,876,516 | 33,493,110 | 0.80% |
| 2023-08-21 | 3.78 | 3.86 | 3.77 | 3.77 | 3.73 | qfq | 7,829,261 | 29,828,864 | -0.79% |
| 2023-08-18 | 3.95 | 3.95 | 3.79 | 3.80 | 3.76 | qfq | 12,742,300 | 49,161,004 | -4.28% |
| 2023-08-17 | 3.88 | 3.97 | 3.84 | 3.97 | 3.93 | qfq | 12,442,701 | 48,835,620 | 2.32% |
| 2023-08-16 | 3.84 | 3.91 | 3.81 | 3.88 | 3.84 | qfq | 9,699,148 | 37,566,562 | 0.26% |
| 2023-08-15 | 3.85 | 3.89 | 3.83 | 3.87 | 3.83 | qfq | 10,865,100 | 41,961,493 | 0.52% |
| 2023-08-14 | 3.78 | 3.86 | 3.73 | 3.85 | 3.81 | qfq | 9,726,932 | 37,168,175 | 1.58% |
| 2023-08-11 | 3.88 | 3.88 | 3.76 | 3.79 | 3.75 | qfq | 10,806,900 | 41,017,438 | -1.56% |
| 2023-08-10 | 3.84 | 3.89 | 3.83 | 3.85 | 3.81 | qfq | 10,051,940 | 38,737,405 | 0.52% |
| 2023-08-09 | 3.86 | 3.90 | 3.82 | 3.83 | 3.79 | qfq | 9,057,388 | 34,884,147 | -1.03% |
| 2023-08-08 | 3.91 | 3.93 | 3.84 | 3.87 | 3.83 | qfq | 10,731,823 | 41,554,914 | -0.77% |
| 2023-08-07 | 3.97 | 4.00 | 3.89 | 3.90 | 3.86 | qfq | 16,317,504 | 64,137,791 | -2.26% |
| 2023-08-04 | 4.08 | 4.11 | 3.98 | 3.99 | 3.95 | qfq | 23,172,042 | 93,340,176 | -2.21% |
| 2023-08-03 | 4.05 | 4.09 | 3.97 | 4.08 | 4.04 | qfq | 29,647,487 | 119,510,693 | -0.24% |
| 2023-08-02 | 4.10 | 4.17 | 4.00 | 4.09 | 4.05 | qfq | 39,672,740 | 161,989,974 | 0.25% |
| 2023-08-01 | 4.19 | 4.30 | 4.04 | 4.08 | 4.04 | qfq | 68,743,588 | 284,239,733 | -1.92% |
| 2023-07-31 | 3.80 | 4.16 | 3.80 | 4.16 | 4.12 | qfq | 44,637,249 | 179,920,577 | 10.05% |
| 2023-07-28 | 3.74 | 3.79 | 3.71 | 3.78 | 3.74 | qfq | 7,842,301 | 29,561,890 | 1.34% |
| 2023-07-27 | 3.76 | 3.76 | 3.71 | 3.73 | 3.69 | qfq | 5,589,366 | 20,842,927 | -0.53% |
| 2023-07-26 | 3.74 | 3.76 | 3.70 | 3.75 | 3.71 | qfq | 7,229,074 | 27,005,620 | 0.54% |
| 2023-07-25 | 3.76 | 3.76 | 3.70 | 3.73 | 3.69 | qfq | 9,268,252 | 34,520,611 | -0.27% |
| 2023-07-24 | 3.74 | 3.76 | 3.69 | 3.74 | 3.70 | qfq | 11,627,801 | 43,340,282 | 0.00% |
| 2023-07-21 | 3.71 | 3.76 | 3.70 | 3.74 | 3.70 | qfq | 9,786,108 | 36,560,453 | 1.08% |
| 2023-07-20 | 3.68 | 3.74 | 3.68 | 3.70 | 3.66 | qfq | 11,833,032 | 43,961,889 | 0.54% |
| 2023-07-19 | 3.64 | 3.69 | 3.63 | 3.68 | 3.64 | qfq | 7,838,377 | 28,779,128 | 1.10% |
| 2023-07-18 | 3.60 | 3.66 | 3.59 | 3.64 | 3.60 | qfq | 7,443,968 | 27,074,014 | 1.11% |
| 2023-07-17 | 3.55 | 3.61 | 3.53 | 3.60 | 3.56 | qfq | 5,125,434 | 18,316,013 | 0.56% |