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
茂业商业600828.SH
最近收盘价3.542026-07-17
最近交易日2026-07-17
成交量（股）27,234,782
成交额（元）99,314,989
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-04-19 | 2024-04-25 | cash_dividend | 0.027 | — | — | — | 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 | 3.67 | 3.85 | 3.49 | 3.54 | 3.54 | qfq | 27,234,782 | 99,314,989 | -4.84% |
| 2026-07-16 | 3.65 | 3.74 | 3.56 | 3.72 | 3.72 | qfq | 22,362,863 | 82,417,874 | 1.92% |
| 2026-07-15 | 3.52 | 3.73 | 3.51 | 3.65 | 3.65 | qfq | 27,598,065 | 100,903,274 | 1.96% |
| 2026-07-14 | 3.52 | 3.59 | 3.46 | 3.58 | 3.58 | qfq | 19,465,900 | 68,950,960 | 2.29% |
| 2026-07-13 | 3.64 | 3.67 | 3.47 | 3.50 | 3.50 | qfq | 19,138,413 | 67,508,591 | -3.58% |
| 2026-07-10 | 3.49 | 3.70 | 3.46 | 3.63 | 3.63 | qfq | 26,916,757 | 97,383,224 | 4.01% |
| 2026-07-09 | 3.46 | 3.52 | 3.41 | 3.49 | 3.49 | qfq | 17,201,594 | 59,577,210 | 0.58% |
| 2026-07-08 | 3.53 | 3.54 | 3.44 | 3.47 | 3.47 | qfq | 13,831,970 | 48,187,125 | -0.57% |
| 2026-07-07 | 3.60 | 3.62 | 3.48 | 3.49 | 3.49 | qfq | 15,668,900 | 55,217,625 | -3.59% |
| 2026-07-06 | 3.68 | 3.73 | 3.59 | 3.62 | 3.62 | qfq | 15,824,300 | 57,665,052 | -2.16% |
| 2026-07-03 | 3.66 | 3.73 | 3.61 | 3.70 | 3.70 | qfq | 26,071,763 | 95,843,382 | 1.09% |
| 2026-07-02 | 3.66 | 3.82 | 3.62 | 3.66 | 3.66 | qfq | 29,052,653 | 107,603,043 | -0.54% |
| 2026-07-01 | 3.58 | 3.72 | 3.56 | 3.68 | 3.68 | qfq | 26,092,658 | 95,509,478 | 2.79% |
| 2026-06-30 | 3.53 | 3.59 | 3.42 | 3.58 | 3.58 | qfq | 20,062,347 | 70,654,828 | 0.85% |
| 2026-06-29 | 3.46 | 3.76 | 3.38 | 3.55 | 3.55 | qfq | 31,823,347 | 113,215,556 | 1.72% |
| 2026-06-26 | 3.64 | 3.65 | 3.48 | 3.49 | 3.49 | qfq | 18,533,900 | 65,289,530 | -3.59% |
| 2026-06-25 | 3.58 | 3.66 | 3.52 | 3.62 | 3.62 | qfq | 21,220,810 | 76,694,041 | 1.12% |
| 2026-06-24 | 3.81 | 3.83 | 3.56 | 3.58 | 3.58 | qfq | 25,345,217 | 91,784,281 | -5.79% |
| 2026-06-23 | 3.76 | 3.90 | 3.76 | 3.80 | 3.80 | qfq | 25,592,245 | 98,042,669 | 0.00% |
| 2026-06-22 | 3.75 | 3.81 | 3.68 | 3.80 | 3.80 | qfq | 28,502,241 | 106,546,340 | 0.53% |
| 2026-06-18 | 3.95 | 3.96 | 3.78 | 3.78 | 3.78 | qfq | 33,918,345 | 130,159,968 | -4.30% |
| 2026-06-17 | 4.12 | 4.14 | 3.93 | 3.95 | 3.95 | qfq | 37,839,654 | 150,805,709 | -4.13% |
| 2026-06-16 | 4.14 | 4.18 | 4.00 | 4.12 | 4.12 | qfq | 52,820,522 | 216,228,884 | 0.49% |
| 2026-06-15 | 3.96 | 4.39 | 3.96 | 4.10 | 4.10 | qfq | 70,357,282 | 296,194,770 | 2.76% |
| 2026-06-12 | 3.95 | 4.09 | 3.86 | 3.99 | 3.99 | qfq | 42,324,445 | 168,743,238 | 0.25% |
| 2026-06-11 | 4.18 | 4.45 | 3.92 | 3.98 | 3.98 | qfq | 50,415,973 | 204,568,615 | -5.91% |
| 2026-06-10 | 4.51 | 4.55 | 4.18 | 4.23 | 4.23 | qfq | 50,574,706 | 218,227,050 | -7.24% |
| 2026-06-09 | 4.81 | 4.92 | 4.47 | 4.56 | 4.56 | qfq | 57,998,825 | 266,051,652 | -5.20% |
| 2026-06-08 | 4.92 | 5.23 | 4.80 | 4.81 | 4.81 | qfq | 88,488,127 | 440,889,184 | -6.24% |
| 2026-06-05 | 4.92 | 5.45 | 4.84 | 5.13 | 5.13 | qfq | 103,980,338 | 547,692,684 | 3.64% |
| 2026-06-04 | 4.51 | 4.95 | 4.50 | 4.95 | 4.95 | qfq | 30,758,691 | 150,130,714 | 10.00% |
| 2026-06-03 | 4.50 | 4.59 | 4.41 | 4.50 | 4.50 | qfq | 36,709,400 | 164,454,982 | -1.96% |
| 2026-06-02 | 4.65 | 4.78 | 4.48 | 4.59 | 4.59 | qfq | 49,087,900 | 225,730,405 | -3.16% |
| 2026-06-01 | 4.66 | 4.83 | 4.49 | 4.74 | 4.74 | qfq | 67,087,925 | 317,181,675 | 2.38% |
| 2026-05-29 | 4.21 | 4.63 | 4.21 | 4.63 | 4.63 | qfq | 26,597,672 | 119,762,956 | 9.98% |
| 2026-05-28 | 4.32 | 4.35 | 4.18 | 4.21 | 4.21 | qfq | 21,208,031 | 90,224,260 | -4.10% |
| 2026-05-27 | 4.36 | 4.44 | 4.26 | 4.39 | 4.39 | qfq | 32,511,099 | 140,996,867 | 0.69% |
| 2026-05-26 | 4.40 | 4.53 | 4.30 | 4.36 | 4.36 | qfq | 22,623,603 | 99,616,986 | -2.02% |
| 2026-05-25 | 4.39 | 4.45 | 4.31 | 4.45 | 4.45 | qfq | 12,533,043 | 54,690,409 | 1.60% |
| 2026-05-22 | 4.40 | 4.43 | 4.32 | 4.38 | 4.38 | qfq | 13,355,974 | 58,470,179 | -0.23% |
| 2026-05-21 | 4.50 | 4.55 | 4.34 | 4.39 | 4.39 | qfq | 16,938,246 | 75,108,491 | -2.44% |
| 2026-05-20 | 4.62 | 4.62 | 4.46 | 4.50 | 4.50 | qfq | 15,446,177 | 69,568,520 | -2.60% |
| 2026-05-19 | 4.65 | 4.70 | 4.52 | 4.62 | 4.62 | qfq | 15,831,358 | 72,692,100 | -1.49% |
| 2026-05-18 | 4.64 | 4.69 | 4.60 | 4.69 | 4.69 | qfq | 14,486,189 | 67,242,201 | 0.86% |
| 2026-05-15 | 4.70 | 4.75 | 4.64 | 4.65 | 4.65 | qfq | 18,047,417 | 84,478,554 | -2.31% |
| 2026-05-14 | 5.00 | 5.00 | 4.76 | 4.76 | 4.76 | qfq | 25,007,572 | 120,585,951 | -3.25% |
| 2026-05-13 | 4.98 | 5.01 | 4.85 | 4.92 | 4.92 | qfq | 27,183,000 | 133,327,178 | -1.40% |
| 2026-05-12 | 5.09 | 5.27 | 4.96 | 4.99 | 4.99 | qfq | 34,479,932 | 175,454,642 | -1.38% |
| 2026-05-11 | 5.10 | 5.12 | 5.03 | 5.06 | 5.06 | qfq | 18,638,411 | 94,383,527 | 0.20% |
| 2026-05-08 | 5.05 | 5.10 | 4.92 | 5.05 | 5.05 | qfq | 31,987,655 | 160,891,834 | 1.20% |
| 2026-05-07 | 5.05 | 5.07 | 4.92 | 4.99 | 4.99 | qfq | 24,248,297 | 120,642,657 | -1.19% |
| 2026-05-06 | 5.04 | 5.05 | 4.95 | 5.05 | 5.05 | qfq | 20,933,300 | 104,487,745 | 1.00% |
| 2026-04-30 | 5.05 | 5.09 | 4.98 | 5.00 | 5.00 | qfq | 13,552,700 | 68,222,866 | -0.40% |
| 2026-04-29 | 5.00 | 5.09 | 4.97 | 5.02 | 5.02 | qfq | 12,346,059 | 62,273,279 | -1.38% |
| 2026-04-28 | 5.13 | 5.13 | 4.95 | 5.09 | 5.09 | qfq | 18,402,115 | 92,181,437 | -1.17% |
| 2026-04-27 | 5.00 | 5.20 | 4.95 | 5.15 | 5.15 | qfq | 20,236,468 | 103,272,636 | 2.39% |
| 2026-04-24 | 5.09 | 5.13 | 4.97 | 5.03 | 5.03 | qfq | 15,468,300 | 77,776,596 | -2.14% |
| 2026-04-23 | 5.15 | 5.19 | 5.08 | 5.14 | 5.14 | qfq | 19,084,031 | 97,851,719 | -0.39% |
| 2026-04-22 | 5.13 | 5.30 | 5.10 | 5.16 | 5.16 | qfq | 17,040,602 | 87,970,904 | -0.77% |
| 2026-04-21 | 5.27 | 5.32 | 5.11 | 5.20 | 5.20 | qfq | 23,167,950 | 120,293,970 | -0.19% |
| 2026-04-20 | 5.25 | 5.26 | 5.14 | 5.21 | 5.21 | qfq | 17,305,476 | 89,941,441 | -1.33% |
| 2026-04-17 | 5.20 | 5.33 | 5.16 | 5.28 | 5.28 | qfq | 19,707,502 | 103,475,364 | 0.76% |
| 2026-04-16 | 5.15 | 5.30 | 5.13 | 5.24 | 5.24 | qfq | 15,361,902 | 80,118,827 | 1.55% |
| 2026-04-15 | 5.21 | 5.26 | 5.13 | 5.16 | 5.16 | qfq | 16,357,442 | 84,609,775 | -1.34% |
| 2026-04-14 | 5.24 | 5.26 | 5.13 | 5.23 | 5.23 | qfq | 14,996,235 | 77,823,877 | 0.97% |
| 2026-04-13 | 5.15 | 5.19 | 5.11 | 5.18 | 5.18 | qfq | 11,420,169 | 58,904,732 | 0.39% |
| 2026-04-10 | 5.24 | 5.24 | 5.14 | 5.16 | 5.16 | qfq | 13,489,500 | 70,034,555 | -0.77% |
| 2026-04-09 | 5.23 | 5.25 | 5.09 | 5.20 | 5.20 | qfq | 15,956,200 | 82,021,886 | -1.89% |
| 2026-04-08 | 5.19 | 5.30 | 5.17 | 5.30 | 5.30 | qfq | 18,486,087 | 96,697,365 | 3.31% |
| 2026-04-07 | 5.09 | 5.14 | 4.99 | 5.13 | 5.13 | qfq | 17,011,900 | 86,523,889 | 2.81% |
| 2026-04-03 | 5.17 | 5.17 | 4.95 | 4.99 | 4.99 | qfq | 18,281,141 | 91,420,798 | -2.92% |
| 2026-04-02 | 5.27 | 5.27 | 5.08 | 5.14 | 5.14 | qfq | 20,584,477 | 105,956,586 | -2.65% |
| 2026-04-01 | 5.42 | 5.43 | 5.21 | 5.28 | 5.28 | qfq | 23,352,179 | 122,978,768 | -0.94% |
| 2026-03-31 | 5.47 | 5.62 | 5.33 | 5.33 | 5.33 | qfq | 21,813,104 | 119,054,232 | -2.38% |
| 2026-03-30 | 5.31 | 5.56 | 5.30 | 5.46 | 5.46 | qfq | 19,464,295 | 105,742,267 | 0.18% |
| 2026-03-27 | 5.37 | 5.49 | 5.32 | 5.45 | 5.45 | qfq | 16,891,047 | 92,017,482 | -0.37% |
| 2026-03-26 | 5.55 | 5.62 | 5.37 | 5.47 | 5.47 | qfq | 27,479,032 | 150,459,952 | -2.50% |
| 2026-03-25 | 5.50 | 5.64 | 5.50 | 5.61 | 5.61 | qfq | 23,166,342 | 128,997,103 | 1.26% |
| 2026-03-24 | 5.46 | 5.61 | 5.38 | 5.54 | 5.54 | qfq | 28,881,347 | 158,568,944 | 3.55% |
| 2026-03-23 | 5.45 | 5.56 | 5.31 | 5.35 | 5.35 | qfq | 25,933,094 | 141,163,501 | -3.25% |
| 2026-03-20 | 5.72 | 5.84 | 5.52 | 5.53 | 5.53 | qfq | 25,650,723 | 145,092,781 | -4.82% |
| 2026-03-19 | 5.89 | 5.99 | 5.74 | 5.81 | 5.81 | qfq | 32,477,513 | 189,314,765 | -1.19% |
| 2026-03-18 | 5.98 | 6.04 | 5.80 | 5.88 | 5.88 | qfq | 25,825,142 | 152,056,674 | -2.00% |
| 2026-03-17 | 6.13 | 6.24 | 5.99 | 6.00 | 6.00 | qfq | 22,912,365 | 139,454,453 | -3.07% |
| 2026-03-16 | 6.15 | 6.25 | 6.06 | 6.19 | 6.19 | qfq | 27,877,100 | 171,254,400 | 1.98% |
| 2026-03-13 | 6.21 | 6.34 | 6.05 | 6.07 | 6.07 | qfq | 32,241,823 | 198,796,603 | -3.04% |
| 2026-03-12 | 6.34 | 6.42 | 6.24 | 6.26 | 6.26 | qfq | 26,397,296 | 166,400,491 | -1.57% |
| 2026-03-11 | 6.42 | 6.52 | 6.33 | 6.36 | 6.36 | qfq | 36,706,234 | 235,395,195 | -1.85% |
| 2026-03-10 | 6.42 | 6.57 | 6.25 | 6.48 | 6.48 | qfq | 63,160,348 | 404,853,939 | 1.73% |
| 2026-03-09 | 6.27 | 6.50 | 6.27 | 6.37 | 6.37 | qfq | 38,326,721 | 243,810,723 | -0.47% |
| 2026-03-06 | 6.45 | 6.58 | 6.36 | 6.40 | 6.40 | qfq | 66,448,919 | 429,132,187 | -1.99% |
| 2026-03-05 | 6.02 | 6.53 | 5.97 | 6.53 | 6.53 | qfq | 65,411,439 | 416,527,155 | 9.93% |
| 2026-03-04 | 5.72 | 5.99 | 5.62 | 5.94 | 5.94 | qfq | 36,676,482 | 213,962,960 | 0.34% |
| 2026-03-03 | 5.85 | 6.09 | 5.85 | 5.92 | 5.92 | qfq | 43,669,507 | 260,884,745 | 0.51% |
| 2026-03-02 | 6.12 | 6.13 | 5.87 | 5.89 | 5.89 | qfq | 46,083,214 | 274,901,008 | -6.80% |
| 2026-02-27 | 6.18 | 6.34 | 6.13 | 6.32 | 6.32 | qfq | 38,248,588 | 239,879,643 | 1.61% |
| 2026-02-26 | 6.39 | 6.40 | 6.19 | 6.22 | 6.22 | qfq | 51,491,412 | 322,284,027 | -4.16% |
| 2026-02-25 | 6.24 | 6.74 | 6.17 | 6.49 | 6.49 | qfq | 83,436,886 | 539,969,439 | 5.02% |
| 2026-02-24 | 6.29 | 6.42 | 6.16 | 6.18 | 6.18 | qfq | 50,525,583 | 316,919,146 | 0.49% |
| 2026-02-13 | 6.68 | 6.72 | 6.15 | 6.15 | 6.15 | qfq | 66,314,674 | 423,420,057 | -5.82% |
| 2026-02-12 | 6.55 | 6.76 | 6.35 | 6.53 | 6.53 | qfq | 75,078,285 | 487,382,549 | 0.62% |
| 2026-02-11 | 6.89 | 6.96 | 6.48 | 6.49 | 6.49 | qfq | 80,791,868 | 539,163,961 | -4.56% |
| 2026-02-10 | 7.06 | 7.14 | 6.72 | 6.80 | 6.80 | qfq | 75,768,741 | 519,358,605 | -4.76% |
| 2026-02-09 | 7.20 | 7.29 | 7.05 | 7.14 | 7.14 | qfq | 87,612,648 | 627,336,795 | -1.79% |
| 2026-02-06 | 7.80 | 7.85 | 7.00 | 7.27 | 7.27 | qfq | 131,440,586 | 966,849,172 | -6.56% |
| 2026-02-05 | 6.82 | 7.78 | 6.68 | 7.78 | 7.78 | qfq | 138,034,799 | 997,476,529 | 10.04% |
| 2026-02-04 | 6.75 | 7.25 | 6.60 | 7.07 | 7.07 | qfq | 123,597,841 | 864,338,110 | 2.76% |
| 2026-02-03 | 7.05 | 7.53 | 6.84 | 6.88 | 6.88 | qfq | 151,630,810 | 1,079,991,474 | -4.97% |
| 2026-02-02 | 6.53 | 7.24 | 6.31 | 7.24 | 7.24 | qfq | 142,962,026 | 967,422,623 | 10.03% |
| 2026-01-30 | 6.04 | 6.58 | 6.02 | 6.58 | 6.58 | qfq | 43,590,384 | 278,650,994 | 10.03% |
| 2026-01-29 | 5.88 | 6.08 | 5.80 | 5.98 | 5.98 | qfq | 34,688,031 | 206,625,624 | -1.48% |
| 2026-01-28 | 6.12 | 6.18 | 5.99 | 6.07 | 6.07 | qfq | 30,826,141 | 187,119,726 | -1.14% |
| 2026-01-27 | 6.11 | 6.20 | 5.97 | 6.14 | 6.14 | qfq | 37,160,110 | 226,258,472 | -0.32% |
| 2026-01-26 | 6.65 | 6.68 | 6.14 | 6.16 | 6.16 | qfq | 56,578,740 | 357,287,652 | -7.92% |
| 2026-01-23 | 6.55 | 6.83 | 6.55 | 6.69 | 6.69 | qfq | 61,439,352 | 409,853,784 | 2.61% |
| 2026-01-22 | 6.50 | 6.57 | 6.40 | 6.52 | 6.52 | qfq | 39,754,774 | 257,767,292 | -0.31% |
| 2026-01-21 | 6.65 | 6.83 | 6.47 | 6.54 | 6.54 | qfq | 49,349,234 | 323,667,122 | -3.25% |
| 2026-01-20 | 6.94 | 7.09 | 6.68 | 6.76 | 6.76 | qfq | 67,559,406 | 461,880,142 | -2.31% |
| 2026-01-19 | 7.12 | 7.23 | 6.74 | 6.92 | 6.92 | qfq | 53,054,086 | 370,240,509 | -1.42% |
| 2026-01-16 | 7.51 | 7.59 | 7.00 | 7.02 | 7.02 | qfq | 57,944,646 | 418,051,738 | -5.14% |
| 2026-01-15 | 7.71 | 7.83 | 7.20 | 7.40 | 7.40 | qfq | 92,898,884 | 692,778,966 | -4.02% |
| 2026-01-14 | 7.62 | 8.66 | 7.55 | 7.71 | 7.71 | qfq | 156,866,472 | 1,261,028,731 | -4.10% |
| 2026-01-13 | 8.16 | 8.46 | 7.70 | 8.04 | 8.04 | qfq | 156,724,622 | 1,304,611,152 | 4.55% |
| 2026-01-12 | 7.69 | 7.69 | 7.59 | 7.69 | 7.69 | qfq | 51,999,898 | 399,293,154 | 10.01% |
| 2026-01-09 | 6.25 | 6.99 | 6.23 | 6.99 | 6.99 | qfq | 82,142,323 | 549,534,971 | 10.08% |
| 2026-01-08 | 6.03 | 6.57 | 5.90 | 6.35 | 6.35 | qfq | 98,813,925 | 612,672,734 | 3.76% |
| 2026-01-07 | 5.83 | 6.28 | 5.75 | 6.12 | 6.12 | qfq | 82,629,954 | 498,186,456 | 3.73% |
| 2026-01-06 | 5.77 | 6.01 | 5.63 | 5.90 | 5.90 | qfq | 68,389,276 | 399,839,463 | 2.25% |
| 2026-01-05 | 5.76 | 6.06 | 5.68 | 5.77 | 5.77 | qfq | 54,511,342 | 317,876,303 | -1.20% |
| 2025-12-31 | 6.20 | 6.38 | 5.82 | 5.84 | 5.84 | qfq | 72,462,178 | 438,811,727 | -6.41% |
| 2025-12-30 | 6.15 | 6.59 | 5.75 | 6.24 | 6.24 | qfq | 122,786,456 | 746,195,656 | -0.95% |
| 2025-12-29 | 5.85 | 6.30 | 5.51 | 6.30 | 6.30 | qfq | 99,044,202 | 587,269,935 | 9.95% |
| 2025-12-26 | 5.92 | 5.98 | 5.72 | 5.73 | 5.73 | qfq | 52,185,728 | 303,037,618 | -2.39% |
| 2025-12-25 | 6.00 | 6.09 | 5.81 | 5.87 | 5.87 | qfq | 55,646,342 | 329,476,339 | -2.17% |
| 2025-12-24 | 5.71 | 6.04 | 5.55 | 6.00 | 6.00 | qfq | 69,930,218 | 411,321,084 | 3.63% |
| 2025-12-23 | 6.20 | 6.26 | 5.76 | 5.79 | 5.79 | qfq | 88,045,594 | 523,971,745 | -8.10% |
| 2025-12-22 | 6.37 | 6.45 | 6.15 | 6.30 | 6.30 | qfq | 89,879,999 | 561,955,842 | -3.08% |
| 2025-12-19 | 6.18 | 6.73 | 6.01 | 6.50 | 6.50 | qfq | 116,162,738 | 745,470,120 | 2.69% |
| 2025-12-18 | 6.13 | 6.61 | 6.00 | 6.33 | 6.33 | qfq | 94,461,223 | 602,177,388 | -2.01% |
| 2025-12-17 | 6.91 | 7.12 | 6.45 | 6.46 | 6.46 | qfq | 126,463,156 | 845,191,439 | -9.90% |
| 2025-12-16 | 6.40 | 7.17 | 6.40 | 7.17 | 7.17 | qfq | 161,164,169 | 1,115,878,608 | 9.97% |
| 2025-12-15 | 6.25 | 7.00 | 6.23 | 6.52 | 6.52 | qfq | 117,819,151 | 781,759,314 | 1.24% |
| 2025-12-12 | 6.49 | 6.90 | 6.44 | 6.44 | 6.44 | qfq | 105,709,479 | 693,265,161 | -10.06% |
| 2025-12-11 | 7.28 | 7.84 | 6.42 | 7.16 | 7.16 | qfq | 202,454,174 | 1,368,002,411 | 0.42% |
| 2025-12-10 | 7.01 | 7.13 | 6.92 | 7.13 | 7.13 | qfq | 44,958,970 | 318,036,558 | 10.03% |
| 2025-12-09 | 5.74 | 6.48 | 5.51 | 6.48 | 6.48 | qfq | 113,826,949 | 685,917,586 | 10.02% |
| 2025-12-08 | 5.92 | 6.17 | 5.66 | 5.89 | 5.89 | qfq | 133,371,815 | 782,950,303 | -2.32% |
| 2025-12-05 | 5.76 | 6.16 | 5.57 | 6.03 | 6.03 | qfq | 136,371,568 | 820,496,381 | 4.51% |
| 2025-12-04 | 5.59 | 6.15 | 5.40 | 5.77 | 5.77 | qfq | 125,279,509 | 733,613,124 | -1.87% |
| 2025-12-03 | 6.45 | 6.48 | 5.88 | 5.88 | 5.88 | qfq | 168,672,795 | 1,021,775,832 | -9.95% |
| 2025-12-02 | 5.55 | 6.53 | 5.55 | 6.53 | 6.53 | qfq | 137,157,616 | 842,018,450 | 9.93% |
| 2025-12-01 | 6.76 | 6.77 | 5.93 | 5.94 | 5.94 | qfq | 211,010,196 | 1,358,032,315 | -3.41% |
| 2025-11-28 | 6.15 | 6.15 | 5.93 | 6.15 | 6.15 | qfq | 83,336,633 | 508,640,503 | 10.02% |
| 2025-11-27 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | qfq | 7,310,973 | 40,868,339 | 10.04% |
| 2025-11-26 | 4.89 | 5.08 | 4.65 | 5.08 | 5.08 | qfq | 46,867,835 | 229,184,694 | 9.96% |
| 2025-11-25 | 4.20 | 4.62 | 4.16 | 4.62 | 4.62 | qfq | 27,495,073 | 123,539,888 | 10.00% |
| 2025-11-24 | 4.12 | 4.32 | 4.10 | 4.20 | 4.20 | qfq | 22,411,280 | 94,053,179 | 3.19% |
| 2025-11-21 | 4.18 | 4.26 | 4.06 | 4.07 | 4.07 | qfq | 19,603,223 | 81,425,889 | -3.55% |
| 2025-11-20 | 4.34 | 4.37 | 4.16 | 4.22 | 4.22 | qfq | 23,286,990 | 98,702,742 | -3.65% |
| 2025-11-19 | 4.39 | 4.53 | 4.33 | 4.38 | 4.38 | qfq | 25,387,663 | 111,576,095 | 0.23% |
| 2025-11-18 | 4.43 | 4.50 | 4.32 | 4.37 | 4.37 | qfq | 20,971,152 | 91,607,232 | -2.46% |
| 2025-11-17 | 4.35 | 4.57 | 4.28 | 4.48 | 4.48 | qfq | 31,248,803 | 138,670,272 | 2.99% |
| 2025-11-14 | 4.33 | 4.46 | 4.33 | 4.35 | 4.35 | qfq | 16,838,885 | 74,016,241 | -0.46% |
| 2025-11-13 | 4.32 | 4.37 | 4.26 | 4.37 | 4.37 | qfq | 19,598,037 | 84,487,659 | 1.16% |
| 2025-11-12 | 4.34 | 4.43 | 4.32 | 4.32 | 4.32 | qfq | 20,061,248 | 87,418,421 | -1.14% |
| 2025-11-11 | 4.30 | 4.42 | 4.26 | 4.37 | 4.37 | qfq | 27,352,560 | 119,230,605 | 1.86% |
| 2025-11-10 | 4.14 | 4.30 | 4.13 | 4.29 | 4.29 | qfq | 24,348,729 | 103,204,357 | 3.62% |
| 2025-11-07 | 4.11 | 4.17 | 4.10 | 4.14 | 4.14 | qfq | 8,676,605 | 35,926,159 | 0.24% |
| 2025-11-06 | 4.14 | 4.18 | 4.09 | 4.13 | 4.13 | qfq | 12,437,148 | 51,307,662 | -0.96% |
| 2025-11-05 | 4.08 | 4.19 | 4.07 | 4.17 | 4.17 | qfq | 18,873,129 | 78,503,628 | 1.71% |
| 2025-11-04 | 4.09 | 4.12 | 4.06 | 4.10 | 4.10 | qfq | 12,703,757 | 52,009,287 | 0.24% |
| 2025-11-03 | 4.03 | 4.10 | 4.00 | 4.09 | 4.09 | qfq | 22,391,703 | 91,141,084 | 1.24% |
| 2025-10-31 | 4.05 | 4.20 | 4.01 | 4.04 | 4.04 | qfq | 28,826,300 | 117,818,421 | 2.54% |
| 2025-10-30 | 4.02 | 4.03 | 3.93 | 3.94 | 3.94 | qfq | 13,858,400 | 55,019,212 | -2.23% |
| 2025-10-29 | 4.05 | 4.06 | 3.98 | 4.03 | 4.03 | qfq | 11,167,979 | 44,848,168 | -0.98% |
| 2025-10-28 | 4.06 | 4.09 | 4.02 | 4.07 | 4.07 | qfq | 14,646,976 | 59,451,091 | 1.24% |
| 2025-10-27 | 4.04 | 4.07 | 4.00 | 4.02 | 4.02 | qfq | 10,737,968 | 43,291,911 | -0.50% |
| 2025-10-24 | 4.12 | 4.15 | 4.04 | 4.04 | 4.04 | qfq | 14,979,000 | 61,066,771 | -1.94% |
| 2025-10-23 | 4.14 | 4.17 | 4.07 | 4.12 | 4.12 | qfq | 11,376,730 | 46,785,902 | -0.96% |
| 2025-10-22 | 4.10 | 4.16 | 4.07 | 4.16 | 4.16 | qfq | 14,873,100 | 61,352,375 | 1.22% |
| 2025-10-21 | 4.02 | 4.12 | 3.99 | 4.11 | 4.11 | qfq | 20,303,952 | 82,601,540 | 2.49% |
| 2025-10-20 | 3.98 | 4.02 | 3.94 | 4.01 | 4.01 | qfq | 13,904,715 | 55,419,195 | 1.26% |
| 2025-10-17 | 3.97 | 4.06 | 3.95 | 3.96 | 3.96 | qfq | 15,443,923 | 61,740,445 | 0.00% |
| 2025-10-16 | 4.01 | 4.07 | 3.96 | 3.96 | 3.96 | qfq | 15,645,540 | 62,537,560 | -1.98% |
| 2025-10-15 | 4.04 | 4.10 | 3.99 | 4.04 | 4.04 | qfq | 20,264,676 | 82,033,984 | 0.75% |
| 2025-10-14 | 3.97 | 4.04 | 3.95 | 4.01 | 4.01 | qfq | 19,519,773 | 78,121,472 | 1.01% |
| 2025-10-13 | 3.84 | 3.98 | 3.79 | 3.97 | 3.97 | qfq | 14,895,500 | 58,327,398 | 0.51% |
| 2025-10-10 | 3.91 | 4.01 | 3.90 | 3.95 | 3.95 | qfq | 16,102,386 | 63,928,255 | 1.02% |
| 2025-10-09 | 3.96 | 3.98 | 3.88 | 3.91 | 3.91 | qfq | 16,159,449 | 63,185,464 | -1.01% |
| 2025-09-30 | 3.98 | 4.02 | 3.95 | 3.95 | 3.95 | qfq | 13,564,202 | 53,990,142 | -1.00% |
| 2025-09-29 | 4.03 | 4.03 | 3.91 | 3.99 | 3.99 | qfq | 18,559,130 | 73,799,979 | -1.24% |
| 2025-09-26 | 4.14 | 4.20 | 4.00 | 4.04 | 4.04 | qfq | 24,818,736 | 100,909,280 | -3.58% |
| 2025-09-25 | 4.32 | 4.33 | 4.18 | 4.19 | 4.19 | qfq | 22,433,262 | 94,788,449 | -2.78% |
| 2025-09-24 | 4.29 | 4.32 | 4.21 | 4.31 | 4.31 | qfq | 25,211,800 | 107,867,980 | -0.92% |
| 2025-09-23 | 4.18 | 4.61 | 4.18 | 4.35 | 4.35 | qfq | 41,686,298 | 181,410,683 | 3.33% |
| 2025-09-22 | 4.29 | 4.29 | 4.18 | 4.21 | 4.21 | qfq | 15,802,235 | 66,527,258 | -2.09% |
| 2025-09-19 | 4.26 | 4.32 | 4.18 | 4.30 | 4.30 | qfq | 24,383,704 | 103,697,354 | 0.47% |
| 2025-09-18 | 4.42 | 4.46 | 4.23 | 4.28 | 4.28 | qfq | 31,069,300 | 135,285,887 | -2.95% |
| 2025-09-17 | 4.49 | 4.56 | 4.39 | 4.41 | 4.41 | qfq | 30,844,805 | 136,666,141 | -1.78% |
| 2025-09-16 | 4.45 | 4.63 | 4.44 | 4.49 | 4.49 | qfq | 38,711,103 | 174,840,742 | 0.90% |
| 2025-09-15 | 4.54 | 4.58 | 4.42 | 4.45 | 4.45 | qfq | 34,340,438 | 153,535,752 | -1.98% |
| 2025-09-12 | 4.66 | 4.82 | 4.52 | 4.54 | 4.54 | qfq | 46,613,246 | 214,844,863 | -3.40% |
| 2025-09-11 | 4.63 | 4.72 | 4.50 | 4.70 | 4.70 | qfq | 54,781,101 | 251,424,856 | 0.64% |
| 2025-09-10 | 4.56 | 4.91 | 4.51 | 4.67 | 4.67 | qfq | 79,352,675 | 374,375,789 | 0.21% |
| 2025-09-09 | 4.38 | 4.77 | 4.33 | 4.66 | 4.66 | qfq | 72,183,568 | 327,862,475 | 4.95% |
| 2025-09-08 | 4.38 | 4.55 | 4.34 | 4.44 | 4.44 | qfq | 45,899,510 | 202,613,155 | -0.45% |
| 2025-09-05 | 4.60 | 4.60 | 4.32 | 4.46 | 4.46 | qfq | 73,544,100 | 327,411,744 | -7.08% |
| 2025-09-04 | 4.34 | 4.80 | 4.25 | 4.80 | 4.80 | qfq | 95,218,155 | 434,018,678 | 9.59% |
| 2025-09-03 | 4.14 | 4.48 | 4.14 | 4.38 | 4.38 | qfq | 75,401,074 | 326,202,960 | 5.29% |
| 2025-09-02 | 4.13 | 4.21 | 4.09 | 4.16 | 4.16 | qfq | 31,696,793 | 132,131,194 | 0.24% |
| 2025-09-01 | 4.06 | 4.16 | 4.01 | 4.15 | 4.15 | qfq | 29,257,518 | 120,741,465 | 1.97% |
| 2025-08-29 | 4.05 | 4.15 | 4.05 | 4.07 | 4.07 | qfq | 17,732,298 | 72,435,774 | -0.25% |
| 2025-08-28 | 4.03 | 4.13 | 3.98 | 4.08 | 4.08 | qfq | 21,170,880 | 85,954,639 | 0.74% |
| 2025-08-27 | 4.16 | 4.17 | 4.05 | 4.05 | 4.05 | qfq | 22,804,006 | 93,719,538 | -2.88% |
| 2025-08-26 | 4.14 | 4.17 | 4.13 | 4.17 | 4.17 | qfq | 16,377,807 | 68,031,772 | 0.24% |
| 2025-08-25 | 4.15 | 4.20 | 4.12 | 4.16 | 4.16 | qfq | 22,219,616 | 92,243,857 | 0.00% |
| 2025-08-22 | 4.19 | 4.21 | 4.11 | 4.16 | 4.16 | qfq | 24,055,394 | 99,726,436 | -1.42% |
| 2025-08-21 | 4.12 | 4.25 | 4.09 | 4.22 | 4.22 | qfq | 39,108,669 | 163,560,326 | 2.43% |
| 2025-08-20 | 4.07 | 4.14 | 4.04 | 4.12 | 4.12 | qfq | 22,242,914 | 91,191,387 | 0.73% |
| 2025-08-19 | 4.06 | 4.10 | 4.04 | 4.09 | 4.09 | qfq | 18,297,790 | 74,571,364 | 0.74% |
| 2025-08-18 | 4.04 | 4.08 | 4.02 | 4.06 | 4.06 | qfq | 19,573,729 | 79,307,664 | 0.50% |
| 2025-08-15 | 4.05 | 4.05 | 4.00 | 4.04 | 4.04 | qfq | 18,806,562 | 75,696,727 | 0.00% |
| 2025-08-14 | 4.14 | 4.16 | 4.04 | 4.04 | 4.04 | qfq | 34,671,764 | 141,805,069 | -3.81% |
| 2025-08-13 | 4.28 | 4.34 | 4.18 | 4.20 | 4.20 | qfq | 39,318,252 | 166,489,530 | 0.96% |
| 2025-08-12 | 4.20 | 4.26 | 4.14 | 4.16 | 4.16 | qfq | 25,416,165 | 106,193,862 | -0.72% |
| 2025-08-11 | 4.15 | 4.22 | 4.11 | 4.19 | 4.19 | qfq | 32,857,395 | 136,891,047 | 0.48% |
| 2025-08-08 | 4.17 | 4.20 | 4.12 | 4.17 | 4.17 | qfq | 32,299,099 | 134,071,173 | -0.71% |
| 2025-08-07 | 4.25 | 4.29 | 4.17 | 4.20 | 4.20 | qfq | 43,685,855 | 184,606,206 | -1.18% |
| 2025-08-06 | 4.45 | 4.47 | 4.23 | 4.25 | 4.25 | qfq | 65,387,883 | 281,000,449 | -7.00% |
| 2025-08-05 | 4.54 | 4.72 | 4.36 | 4.57 | 4.57 | qfq | 73,293,345 | 331,184,237 | -0.87% |
| 2025-08-04 | 4.80 | 4.96 | 4.61 | 4.61 | 4.61 | qfq | 74,139,647 | 350,939,741 | -9.96% |
| 2025-08-01 | 4.66 | 5.13 | 4.46 | 5.12 | 5.12 | qfq | 121,847,465 | 585,356,418 | 9.87% |
| 2025-07-31 | 4.24 | 4.66 | 4.12 | 4.66 | 4.66 | qfq | 87,754,413 | 385,239,817 | 9.91% |
| 2025-07-30 | 3.93 | 4.36 | 3.92 | 4.24 | 4.24 | qfq | 69,579,729 | 292,015,681 | 7.07% |
| 2025-07-29 | 4.04 | 4.05 | 3.91 | 3.96 | 3.96 | qfq | 21,549,767 | 85,227,830 | -2.22% |
| 2025-07-28 | 4.00 | 4.13 | 3.99 | 4.05 | 4.05 | qfq | 30,673,929 | 124,131,554 | 2.27% |
| 2025-07-25 | 4.02 | 4.07 | 3.96 | 3.96 | 3.96 | qfq | 16,116,459 | 64,283,326 | -1.49% |
| 2025-07-24 | 3.95 | 4.04 | 3.94 | 4.02 | 4.02 | qfq | 14,811,225 | 59,335,842 | 2.03% |
| 2025-07-23 | 3.98 | 4.05 | 3.93 | 3.94 | 3.94 | qfq | 15,944,143 | 63,617,470 | -1.25% |
| 2025-07-22 | 3.96 | 3.99 | 3.91 | 3.99 | 3.99 | qfq | 11,419,341 | 45,115,251 | 0.76% |
| 2025-07-21 | 3.89 | 3.97 | 3.87 | 3.96 | 3.96 | qfq | 16,340,096 | 64,413,649 | 2.06% |
| 2025-07-18 | 3.91 | 3.91 | 3.85 | 3.88 | 3.88 | qfq | 8,038,300 | 31,100,455 | -0.26% |
| 2025-07-17 | 3.83 | 3.96 | 3.83 | 3.89 | 3.89 | qfq | 15,853,945 | 61,803,025 | 1.04% |
| 2025-07-16 | 3.79 | 3.85 | 3.79 | 3.85 | 3.85 | qfq | 9,996,543 | 38,317,450 | 1.58% |
| 2025-07-15 | 3.89 | 3.90 | 3.75 | 3.79 | 3.79 | qfq | 17,668,740 | 67,188,686 | -3.56% |
| 2025-07-14 | 3.95 | 3.97 | 3.92 | 3.93 | 3.93 | qfq | 8,779,481 | 34,570,739 | -1.01% |
| 2025-07-11 | 3.94 | 3.98 | 3.90 | 3.97 | 3.97 | qfq | 12,925,503 | 50,957,859 | 0.25% |
| 2025-07-10 | 3.91 | 3.98 | 3.88 | 3.96 | 3.96 | qfq | 12,947,779 | 51,064,979 | 1.28% |
| 2025-07-09 | 3.95 | 3.96 | 3.90 | 3.91 | 3.91 | qfq | 11,179,600 | 43,845,724 | -1.26% |
| 2025-07-08 | 3.88 | 3.96 | 3.87 | 3.96 | 3.96 | qfq | 17,688,377 | 69,413,334 | 2.06% |
| 2025-07-07 | 3.84 | 3.90 | 3.84 | 3.88 | 3.88 | qfq | 11,462,008 | 44,382,235 | 0.78% |
| 2025-07-04 | 3.87 | 3.89 | 3.84 | 3.85 | 3.85 | qfq | 11,188,591 | 43,217,421 | -0.26% |
| 2025-07-03 | 3.86 | 3.88 | 3.82 | 3.86 | 3.86 | qfq | 12,476,352 | 48,012,007 | -0.52% |
| 2025-07-02 | 3.86 | 3.95 | 3.84 | 3.88 | 3.88 | qfq | 18,200,827 | 70,893,469 | 0.52% |
| 2025-07-01 | 3.86 | 3.89 | 3.82 | 3.86 | 3.86 | qfq | 8,519,643 | 32,774,875 | 0.00% |
| 2025-06-30 | 3.86 | 3.88 | 3.82 | 3.86 | 3.86 | qfq | 11,486,216 | 44,169,444 | 0.52% |
| 2025-06-27 | 3.86 | 3.89 | 3.82 | 3.84 | 3.84 | qfq | 10,461,300 | 40,276,839 | 0.00% |
| 2025-06-26 | 3.82 | 3.91 | 3.81 | 3.84 | 3.84 | qfq | 18,639,865 | 71,890,032 | -0.26% |
| 2025-06-25 | 3.92 | 3.93 | 3.81 | 3.85 | 3.85 | qfq | 17,384,023 | 67,092,996 | 0.52% |
| 2025-06-24 | 3.75 | 3.88 | 3.75 | 3.83 | 3.83 | qfq | 18,192,800 | 69,740,395 | 2.41% |
| 2025-06-23 | 3.62 | 3.76 | 3.62 | 3.74 | 3.74 | qfq | 20,172,800 | 74,926,680 | 0.27% |
| 2025-06-20 | 3.74 | 3.92 | 3.71 | 3.73 | 3.73 | qfq | 26,554,120 | 100,692,766 | -0.53% |
| 2025-06-19 | 3.81 | 3.83 | 3.73 | 3.75 | 3.75 | qfq | 13,297,678 | 50,143,357 | -1.83% |
| 2025-06-18 | 3.90 | 3.91 | 3.81 | 3.82 | 3.82 | qfq | 12,714,647 | 48,802,170 | -2.30% |
| 2025-06-17 | 3.90 | 3.96 | 3.89 | 3.91 | 3.91 | qfq | 8,393,859 | 32,876,108 | -0.51% |
| 2025-06-16 | 3.86 | 3.95 | 3.85 | 3.93 | 3.93 | qfq | 11,540,844 | 45,238,583 | 1.03% |
| 2025-06-13 | 4.03 | 4.04 | 3.89 | 3.89 | 3.89 | qfq | 17,841,600 | 70,321,542 | -3.47% |
| 2025-06-12 | 4.02 | 4.05 | 3.99 | 4.03 | 4.03 | qfq | 12,406,334 | 49,834,324 | 0.00% |
| 2025-06-11 | 4.00 | 4.06 | 4.00 | 4.03 | 4.03 | qfq | 11,660,238 | 46,979,302 | 0.50% |
| 2025-06-10 | 4.06 | 4.09 | 3.93 | 4.01 | 4.01 | qfq | 19,245,038 | 77,269,922 | -1.23% |
| 2025-06-09 | 4.04 | 4.07 | 4.00 | 4.06 | 4.06 | qfq | 16,437,345 | 66,471,704 | 1.25% |
| 2025-06-06 | 4.06 | 4.08 | 4.00 | 4.01 | 4.01 | qfq | 15,538,826 | 62,555,435 | -1.72% |
| 2025-06-05 | 4.10 | 4.16 | 4.05 | 4.08 | 4.08 | qfq | 17,218,581 | 70,356,784 | -1.21% |
| 2025-06-04 | 4.07 | 4.14 | 4.04 | 4.13 | 4.13 | qfq | 23,587,940 | 96,490,159 | 1.47% |
| 2025-06-03 | 3.97 | 4.09 | 3.94 | 4.07 | 4.07 | qfq | 24,182,449 | 97,857,483 | 1.24% |
| 2025-05-30 | 4.07 | 4.19 | 4.02 | 4.02 | 4.02 | qfq | 28,786,749 | 117,545,029 | -2.19% |
| 2025-05-29 | 4.05 | 4.18 | 3.97 | 4.11 | 4.11 | qfq | 34,599,501 | 141,408,843 | 0.49% |
| 2025-05-28 | 4.06 | 4.14 | 4.01 | 4.09 | 4.09 | qfq | 35,639,734 | 145,279,522 | 0.49% |
| 2025-05-27 | 4.03 | 4.08 | 3.98 | 4.07 | 4.07 | qfq | 31,964,174 | 128,734,195 | 0.25% |
| 2025-05-26 | 4.16 | 4.17 | 4.00 | 4.06 | 4.06 | qfq | 42,854,912 | 173,621,917 | -3.10% |
| 2025-05-23 | 4.32 | 4.42 | 4.17 | 4.19 | 4.19 | qfq | 61,538,811 | 263,598,148 | -6.05% |
| 2025-05-22 | 4.59 | 4.86 | 4.38 | 4.46 | 4.46 | qfq | 99,918,709 | 466,483,329 | -3.67% |
| 2025-05-21 | 4.19 | 4.63 | 4.11 | 4.63 | 4.63 | qfq | 89,274,391 | 389,571,517 | 9.98% |
| 2025-05-20 | 4.23 | 4.45 | 4.20 | 4.21 | 4.21 | qfq | 41,453,454 | 176,554,526 | -1.17% |
| 2025-05-19 | 4.19 | 4.30 | 4.14 | 4.26 | 4.26 | qfq | 41,706,219 | 176,732,122 | 1.67% |
| 2025-05-16 | 4.21 | 4.28 | 4.08 | 4.19 | 4.19 | qfq | 50,756,128 | 211,285,213 | -2.10% |
| 2025-05-15 | 4.20 | 4.39 | 4.13 | 4.28 | 4.28 | qfq | 58,514,330 | 249,858,358 | 1.18% |
| 2025-05-14 | 4.13 | 4.29 | 4.07 | 4.23 | 4.23 | qfq | 50,105,547 | 210,714,760 | 1.20% |
| 2025-05-13 | 4.31 | 4.35 | 4.14 | 4.18 | 4.18 | qfq | 59,339,822 | 251,531,965 | -3.02% |
| 2025-05-12 | 4.43 | 4.53 | 4.25 | 4.31 | 4.31 | qfq | 66,079,396 | 286,300,771 | -5.27% |
| 2025-05-09 | 4.97 | 5.00 | 4.55 | 4.55 | 4.55 | qfq | 91,500,322 | 433,151,200 | -9.90% |
| 2025-05-08 | 4.96 | 5.48 | 4.84 | 5.05 | 5.05 | qfq | 118,448,139 | 604,566,417 | -4.72% |
| 2025-05-07 | 4.78 | 5.52 | 4.69 | 5.30 | 5.30 | qfq | 137,847,994 | 684,824,793 | 5.37% |
| 2025-05-06 | 4.63 | 5.40 | 4.63 | 5.03 | 5.03 | qfq | 143,821,221 | 714,894,737 | -2.14% |
| 2025-04-30 | 5.27 | 5.80 | 5.09 | 5.14 | 5.14 | qfq | 162,445,307 | 908,975,460 | -2.47% |
| 2025-04-29 | 4.78 | 5.27 | 4.31 | 5.27 | 5.27 | qfq | 130,958,003 | 602,395,280 | 10.02% |
| 2025-04-28 | 4.79 | 4.79 | 4.57 | 4.79 | 4.79 | qfq | 57,517,581 | 274,114,435 | 10.11% |
| 2025-04-25 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | qfq | 7,880,805 | 34,281,502 | 10.13% |
| 2025-04-24 | 3.66 | 3.95 | 3.64 | 3.95 | 3.95 | qfq | 18,036,465 | 70,495,173 | 10.03% |
| 2025-04-23 | 3.87 | 3.87 | 3.57 | 3.59 | 3.59 | qfq | 39,884,249 | 145,748,353 | -5.77% |
| 2025-04-22 | 3.71 | 3.91 | 3.66 | 3.81 | 3.81 | qfq | 45,775,629 | 173,694,569 | 2.42% |
| 2025-04-21 | 3.70 | 3.86 | 3.69 | 3.72 | 3.72 | qfq | 47,189,951 | 177,348,786 | -1.33% |
| 2025-04-18 | 3.60 | 3.86 | 3.51 | 3.77 | 3.77 | qfq | 57,987,729 | 216,072,531 | 3.57% |
| 2025-04-17 | 3.50 | 3.68 | 3.50 | 3.64 | 3.64 | qfq | 40,661,076 | 147,140,343 | 1.68% |
| 2025-04-16 | 3.59 | 3.65 | 3.46 | 3.58 | 3.58 | qfq | 42,437,739 | 150,316,036 | -0.56% |
| 2025-04-15 | 3.73 | 3.93 | 3.56 | 3.60 | 3.60 | qfq | 79,936,959 | 298,233,469 | -3.23% |
| 2025-04-14 | 3.37 | 3.72 | 3.37 | 3.72 | 3.72 | qfq | 34,270,908 | 123,221,843 | 10.06% |
| 2025-04-11 | 3.30 | 3.52 | 3.30 | 3.38 | 3.38 | qfq | 39,150,248 | 133,521,497 | 0.30% |
| 2025-04-10 | 3.18 | 3.45 | 3.18 | 3.37 | 3.37 | qfq | 45,019,955 | 150,425,062 | 3.37% |
| 2025-04-09 | 3.15 | 3.33 | 2.93 | 3.26 | 3.26 | qfq | 50,512,573 | 158,309,239 | 4.49% |
| 2025-04-08 | 2.93 | 3.12 | 2.87 | 3.12 | 3.12 | qfq | 20,226,635 | 61,059,318 | 9.86% |
| 2025-04-07 | 3.08 | 3.08 | 2.84 | 2.84 | 2.84 | qfq | 13,257,500 | 38,768,460 | -9.84% |
| 2025-04-03 | 3.09 | 3.17 | 3.06 | 3.15 | 3.15 | qfq | 11,937,900 | 37,449,591 | 1.29% |
| 2025-04-02 | 3.12 | 3.13 | 3.09 | 3.11 | 3.11 | qfq | 6,397,450 | 19,873,730 | -0.32% |
| 2025-04-01 | 3.13 | 3.18 | 3.11 | 3.12 | 3.12 | qfq | 8,646,759 | 27,140,925 | 0.00% |
| 2025-03-31 | 3.15 | 3.16 | 3.08 | 3.12 | 3.12 | qfq | 10,575,708 | 32,879,798 | -0.64% |
| 2025-03-28 | 3.26 | 3.27 | 3.13 | 3.14 | 3.14 | qfq | 17,172,705 | 54,387,226 | -3.98% |
| 2025-03-27 | 3.34 | 3.36 | 3.24 | 3.27 | 3.27 | qfq | 19,565,866 | 64,160,517 | -2.68% |
| 2025-03-26 | 3.28 | 3.52 | 3.26 | 3.36 | 3.36 | qfq | 22,570,268 | 76,311,923 | 2.75% |
| 2025-03-25 | 3.26 | 3.30 | 3.22 | 3.27 | 3.27 | qfq | 9,059,219 | 29,473,463 | -0.30% |
| 2025-03-24 | 3.35 | 3.37 | 3.22 | 3.28 | 3.28 | qfq | 13,166,075 | 43,343,061 | -2.38% |
| 2025-03-21 | 3.39 | 3.41 | 3.34 | 3.36 | 3.36 | qfq | 11,284,329 | 38,046,767 | -1.47% |
| 2025-03-20 | 3.48 | 3.49 | 3.39 | 3.41 | 3.41 | qfq | 14,777,403 | 50,777,448 | -2.01% |
| 2025-03-19 | 3.49 | 3.52 | 3.45 | 3.48 | 3.48 | qfq | 11,967,521 | 41,638,679 | -0.85% |
| 2025-03-18 | 3.59 | 3.59 | 3.48 | 3.51 | 3.51 | qfq | 13,893,900 | 48,719,158 | -1.40% |
| 2025-03-17 | 3.58 | 3.63 | 3.54 | 3.56 | 3.56 | qfq | 15,445,453 | 55,326,578 | -0.84% |
| 2025-03-14 | 3.49 | 3.63 | 3.47 | 3.59 | 3.59 | qfq | 18,338,910 | 65,213,381 | 3.46% |
| 2025-03-13 | 3.47 | 3.48 | 3.40 | 3.47 | 3.47 | qfq | 8,501,845 | 29,233,001 | -0.29% |
| 2025-03-12 | 3.51 | 3.55 | 3.46 | 3.48 | 3.48 | qfq | 12,946,853 | 45,161,799 | -0.85% |
| 2025-03-11 | 3.40 | 3.51 | 3.36 | 3.51 | 3.51 | qfq | 13,346,394 | 46,023,533 | 2.33% |
| 2025-03-10 | 3.40 | 3.45 | 3.36 | 3.43 | 3.43 | qfq | 8,499,980 | 29,029,941 | 1.48% |
| 2025-03-07 | 3.43 | 3.46 | 3.38 | 3.38 | 3.38 | qfq | 10,869,697 | 37,078,550 | -1.74% |
| 2025-03-06 | 3.36 | 3.45 | 3.35 | 3.44 | 3.44 | qfq | 13,245,101 | 45,153,553 | 1.18% |
| 2025-03-05 | 3.40 | 3.41 | 3.30 | 3.40 | 3.40 | qfq | 13,597,061 | 45,561,036 | 0.00% |
| 2025-03-04 | 3.38 | 3.40 | 3.34 | 3.40 | 3.40 | qfq | 8,662,161 | 29,175,954 | 0.29% |
| 2025-03-03 | 3.41 | 3.46 | 3.37 | 3.39 | 3.39 | qfq | 13,619,683 | 46,396,700 | -0.88% |
| 2025-02-28 | 3.59 | 3.59 | 3.41 | 3.42 | 3.42 | qfq | 20,247,890 | 70,304,976 | -4.47% |
| 2025-02-27 | 3.44 | 3.60 | 3.43 | 3.58 | 3.58 | qfq | 29,764,751 | 105,054,406 | 4.68% |
| 2025-02-26 | 3.36 | 3.43 | 3.35 | 3.42 | 3.42 | qfq | 13,620,232 | 46,423,924 | 1.48% |
| 2025-02-25 | 3.36 | 3.44 | 3.32 | 3.37 | 3.37 | qfq | 12,394,008 | 41,995,646 | -0.59% |
| 2025-02-24 | 3.37 | 3.44 | 3.36 | 3.39 | 3.39 | qfq | 10,789,700 | 36,652,782 | 0.00% |
| 2025-02-21 | 3.45 | 3.47 | 3.34 | 3.39 | 3.39 | qfq | 13,780,189 | 46,640,037 | -2.02% |
| 2025-02-20 | 3.39 | 3.49 | 3.39 | 3.46 | 3.46 | qfq | 14,549,096 | 50,224,713 | 2.06% |
| 2025-02-19 | 3.38 | 3.39 | 3.34 | 3.39 | 3.39 | qfq | 11,257,877 | 37,917,559 | 0.59% |
| 2025-02-18 | 3.54 | 3.55 | 3.36 | 3.37 | 3.37 | qfq | 17,655,530 | 60,394,926 | -5.34% |
| 2025-02-17 | 3.48 | 3.59 | 3.44 | 3.56 | 3.56 | qfq | 15,358,300 | 54,034,858 | 1.71% |
| 2025-02-14 | 3.61 | 3.63 | 3.48 | 3.50 | 3.50 | qfq | 16,572,880 | 58,546,796 | -3.85% |
| 2025-02-13 | 3.63 | 3.68 | 3.59 | 3.64 | 3.64 | qfq | 15,533,509 | 56,565,243 | 0.00% |
| 2025-02-12 | 3.63 | 3.68 | 3.59 | 3.64 | 3.64 | qfq | 11,439,903 | 41,471,184 | 0.00% |
| 2025-02-11 | 3.71 | 3.72 | 3.60 | 3.64 | 3.64 | qfq | 13,303,149 | 48,324,574 | -1.36% |
| 2025-02-10 | 3.51 | 3.70 | 3.48 | 3.69 | 3.69 | qfq | 17,403,021 | 62,882,223 | 5.43% |
| 2025-02-07 | 3.46 | 3.55 | 3.41 | 3.50 | 3.50 | qfq | 15,968,610 | 55,926,128 | 1.16% |
| 2025-02-06 | 3.47 | 3.51 | 3.39 | 3.46 | 3.46 | qfq | 18,002,600 | 62,152,877 | 0.29% |
| 2025-02-05 | 3.45 | 3.48 | 3.31 | 3.45 | 3.45 | qfq | 17,290,555 | 59,009,525 | 0.00% |
| 2025-01-27 | 3.54 | 3.56 | 3.44 | 3.45 | 3.45 | qfq | 13,554,870 | 47,367,035 | -0.86% |
| 2025-01-24 | 3.55 | 3.58 | 3.46 | 3.48 | 3.48 | qfq | 14,435,578 | 50,565,020 | -1.69% |
| 2025-01-23 | 3.70 | 3.74 | 3.53 | 3.54 | 3.54 | qfq | 14,777,700 | 53,394,374 | -2.21% |
| 2025-01-22 | 3.74 | 3.77 | 3.60 | 3.62 | 3.62 | qfq | 14,161,439 | 51,837,123 | -3.98% |
| 2025-01-21 | 3.73 | 3.84 | 3.71 | 3.77 | 3.77 | qfq | 14,596,869 | 54,975,355 | 0.53% |
| 2025-01-20 | 3.77 | 3.82 | 3.64 | 3.75 | 3.75 | qfq | 15,503,512 | 58,176,048 | 1.35% |
| 2025-01-17 | 3.80 | 3.82 | 3.68 | 3.70 | 3.70 | qfq | 15,527,600 | 58,019,005 | -2.89% |
| 2025-01-16 | 3.73 | 3.86 | 3.67 | 3.81 | 3.81 | qfq | 24,283,427 | 92,303,959 | 3.25% |
| 2025-01-15 | 3.67 | 3.76 | 3.59 | 3.69 | 3.69 | qfq | 20,646,960 | 75,954,696 | 0.00% |
| 2025-01-14 | 3.53 | 3.70 | 3.52 | 3.69 | 3.69 | qfq | 23,956,391 | 87,007,685 | 6.34% |
| 2025-01-13 | 3.45 | 3.55 | 3.33 | 3.47 | 3.47 | qfq | 19,033,700 | 65,609,024 | 0.58% |
| 2025-01-10 | 3.68 | 3.68 | 3.45 | 3.45 | 3.45 | qfq | 25,429,444 | 90,157,866 | -5.48% |
| 2025-01-09 | 3.72 | 3.78 | 3.60 | 3.65 | 3.65 | qfq | 22,868,059 | 84,191,434 | -2.14% |
| 2025-01-08 | 3.71 | 3.87 | 3.58 | 3.73 | 3.73 | qfq | 27,788,476 | 103,038,359 | -0.80% |
| 2025-01-07 | 3.50 | 3.80 | 3.50 | 3.76 | 3.76 | qfq | 27,490,656 | 100,460,256 | 0.80% |
| 2025-01-06 | 3.85 | 4.00 | 3.73 | 3.73 | 3.73 | qfq | 21,472,863 | 80,632,753 | -9.90% |
| 2025-01-03 | 4.50 | 4.56 | 4.14 | 4.14 | 4.14 | qfq | 34,189,163 | 143,634,620 | -10.00% |
| 2025-01-02 | 4.28 | 4.73 | 4.24 | 4.60 | 4.60 | qfq | 57,639,949 | 262,186,031 | 5.26% |
| 2024-12-31 | 4.30 | 4.55 | 4.27 | 4.37 | 4.37 | qfq | 42,232,397 | 185,921,446 | 0.92% |
| 2024-12-30 | 4.36 | 4.44 | 4.20 | 4.33 | 4.33 | qfq | 30,939,606 | 133,633,730 | 0.00% |
| 2024-12-27 | 4.35 | 4.58 | 4.30 | 4.33 | 4.33 | qfq | 46,295,368 | 204,658,045 | -3.13% |
| 2024-12-26 | 4.12 | 4.60 | 4.08 | 4.47 | 4.47 | qfq | 53,638,895 | 232,896,629 | 6.43% |
| 2024-12-25 | 4.03 | 4.28 | 3.74 | 4.20 | 4.20 | qfq | 44,331,439 | 178,962,933 | 2.69% |
| 2024-12-24 | 4.12 | 4.15 | 3.87 | 4.09 | 4.09 | qfq | 31,624,860 | 126,865,595 | -1.45% |
| 2024-12-23 | 4.07 | 4.27 | 4.00 | 4.15 | 4.15 | qfq | 33,997,700 | 140,385,333 | 1.97% |
| 2024-12-20 | 4.08 | 4.29 | 4.02 | 4.07 | 4.07 | qfq | 36,097,561 | 150,047,055 | -1.21% |
| 2024-12-19 | 4.31 | 4.37 | 4.12 | 4.12 | 4.12 | qfq | 53,297,710 | 225,756,398 | -10.04% |
| 2024-12-18 | 4.12 | 4.97 | 4.12 | 4.58 | 4.58 | qfq | 93,627,758 | 401,293,605 | 0.00% |
| 2024-12-17 | 4.73 | 4.83 | 4.58 | 4.58 | 4.58 | qfq | 34,967,405 | 162,526,200 | -10.02% |
| 2024-12-16 | 4.63 | 5.09 | 4.41 | 5.09 | 5.09 | qfq | 107,059,059 | 525,447,960 | 9.94% |
| 2024-12-13 | 5.03 | 5.03 | 4.62 | 4.63 | 4.63 | qfq | 130,237,083 | 628,923,129 | 1.31% |
| 2024-12-12 | 4.57 | 4.57 | 4.30 | 4.57 | 4.57 | qfq | 48,065,561 | 217,164,543 | 10.12% |
| 2024-12-11 | 3.68 | 4.15 | 3.68 | 4.15 | 4.15 | qfq | 35,031,673 | 138,101,744 | 10.08% |
| 2024-12-10 | 3.88 | 4.10 | 3.74 | 3.77 | 3.77 | qfq | 54,426,441 | 210,781,265 | 0.53% |
| 2024-12-09 | 3.94 | 3.95 | 3.63 | 3.75 | 3.75 | qfq | 57,032,590 | 213,754,208 | -2.85% |
| 2024-12-06 | 3.50 | 3.86 | 3.45 | 3.86 | 3.86 | qfq | 23,886,168 | 88,497,527 | 9.97% |
| 2024-12-05 | 3.48 | 3.51 | 3.41 | 3.51 | 3.51 | qfq | 12,392,830 | 42,793,711 | 0.86% |
| 2024-12-04 | 3.53 | 3.59 | 3.44 | 3.48 | 3.48 | qfq | 16,978,407 | 59,602,513 | -1.42% |
| 2024-12-03 | 3.57 | 3.60 | 3.51 | 3.53 | 3.53 | qfq | 15,397,723 | 54,670,440 | -1.40% |
| 2024-12-02 | 3.47 | 3.68 | 3.45 | 3.58 | 3.58 | qfq | 29,498,951 | 105,620,547 | 4.68% |
| 2024-11-29 | 3.35 | 3.44 | 3.34 | 3.42 | 3.42 | qfq | 17,799,982 | 60,556,677 | 1.79% |
| 2024-11-28 | 3.30 | 3.42 | 3.28 | 3.36 | 3.36 | qfq | 18,871,428 | 63,591,597 | 1.51% |
| 2024-11-27 | 3.19 | 3.31 | 3.11 | 3.31 | 3.31 | qfq | 16,376,100 | 52,742,322 | 3.44% |
| 2024-11-26 | 3.19 | 3.25 | 3.19 | 3.20 | 3.20 | qfq | 10,458,573 | 33,679,232 | 0.31% |
| 2024-11-25 | 3.11 | 3.20 | 3.10 | 3.19 | 3.19 | qfq | 10,924,341 | 34,476,801 | 1.92% |
| 2024-11-22 | 3.20 | 3.27 | 3.13 | 3.13 | 3.13 | qfq | 14,999,510 | 48,219,968 | -2.80% |
| 2024-11-21 | 3.22 | 3.26 | 3.18 | 3.22 | 3.22 | qfq | 11,729,322 | 37,670,723 | -0.31% |
| 2024-11-20 | 3.16 | 3.24 | 3.15 | 3.23 | 3.23 | qfq | 15,133,691 | 48,461,376 | 1.25% |
| 2024-11-19 | 3.14 | 3.19 | 3.09 | 3.19 | 3.19 | qfq | 12,543,526 | 39,375,278 | 0.95% |
| 2024-11-18 | 3.19 | 3.27 | 3.10 | 3.16 | 3.16 | qfq | 26,142,199 | 83,433,716 | 2.93% |
| 2024-11-15 | 3.10 | 3.16 | 3.06 | 3.07 | 3.07 | qfq | 11,639,134 | 36,304,653 | -0.97% |
| 2024-11-14 | 3.22 | 3.23 | 3.09 | 3.10 | 3.10 | qfq | 12,766,095 | 40,103,884 | -3.73% |
| 2024-11-13 | 3.24 | 3.33 | 3.16 | 3.22 | 3.22 | qfq | 17,264,882 | 55,852,815 | -1.23% |
| 2024-11-12 | 3.30 | 3.34 | 3.22 | 3.26 | 3.26 | qfq | 17,823,914 | 58,548,782 | 0.00% |
| 2024-11-11 | 3.26 | 3.30 | 3.18 | 3.26 | 3.26 | qfq | 16,514,377 | 53,139,283 | -0.91% |
| 2024-11-08 | 3.39 | 3.42 | 3.25 | 3.29 | 3.29 | qfq | 17,669,091 | 58,324,325 | -2.08% |
| 2024-11-07 | 3.18 | 3.37 | 3.16 | 3.36 | 3.36 | qfq | 20,402,883 | 67,427,816 | 5.33% |
| 2024-11-06 | 3.19 | 3.24 | 3.11 | 3.19 | 3.19 | qfq | 16,399,157 | 52,157,932 | 0.31% |
| 2024-11-05 | 3.11 | 3.20 | 3.11 | 3.18 | 3.18 | qfq | 13,732,095 | 43,466,273 | 2.25% |
| 2024-11-04 | 3.11 | 3.12 | 3.03 | 3.11 | 3.11 | qfq | 11,122,711 | 34,216,167 | 0.97% |
| 2024-11-01 | 3.16 | 3.21 | 3.08 | 3.08 | 3.08 | qfq | 16,169,457 | 50,527,998 | -3.45% |
| 2024-10-31 | 3.13 | 3.21 | 3.11 | 3.19 | 3.19 | qfq | 13,277,427 | 42,076,318 | 1.59% |
| 2024-10-30 | 3.10 | 3.19 | 3.08 | 3.14 | 3.14 | qfq | 16,116,859 | 50,733,396 | 1.29% |
| 2024-10-29 | 3.13 | 3.18 | 3.08 | 3.10 | 3.10 | qfq | 14,395,836 | 44,931,230 | -0.96% |
| 2024-10-28 | 3.04 | 3.13 | 3.01 | 3.13 | 3.13 | qfq | 13,581,427 | 42,048,845 | 3.64% |
| 2024-10-25 | 2.98 | 3.04 | 2.96 | 3.02 | 3.02 | qfq | 13,551,864 | 40,787,014 | 2.03% |
| 2024-10-24 | 2.93 | 2.99 | 2.91 | 2.96 | 2.96 | qfq | 10,578,328 | 31,304,424 | 0.34% |
| 2024-10-23 | 2.97 | 3.00 | 2.92 | 2.95 | 2.95 | qfq | 12,949,500 | 38,385,778 | 0.00% |
| 2024-10-22 | 2.88 | 2.96 | 2.88 | 2.95 | 2.95 | qfq | 11,860,543 | 34,721,415 | 1.72% |
| 2024-10-21 | 2.89 | 2.92 | 2.86 | 2.90 | 2.90 | qfq | 14,727,356 | 42,589,011 | -0.34% |
| 2024-10-18 | 2.87 | 2.95 | 2.83 | 2.91 | 2.91 | qfq | 14,914,846 | 43,126,641 | 0.69% |
| 2024-10-17 | 3.01 | 3.02 | 2.88 | 2.89 | 2.89 | qfq | 22,960,279 | 67,510,131 | -4.93% |
| 2024-10-16 | 2.85 | 3.07 | 2.83 | 3.04 | 3.04 | qfq | 25,951,115 | 77,615,643 | 5.56% |
| 2024-10-15 | 2.94 | 2.99 | 2.88 | 2.88 | 2.88 | qfq | 10,923,101 | 31,972,372 | -2.37% |
| 2024-10-14 | 2.92 | 2.97 | 2.85 | 2.95 | 2.95 | qfq | 13,859,180 | 40,346,931 | 0.68% |
| 2024-10-11 | 2.93 | 3.01 | 2.90 | 2.93 | 2.93 | qfq | 16,656,945 | 49,233,047 | -0.34% |
| 2024-10-10 | 2.87 | 3.00 | 2.84 | 2.94 | 2.94 | qfq | 18,066,988 | 52,891,641 | 2.44% |
| 2024-10-09 | 3.09 | 3.13 | 2.87 | 2.87 | 2.87 | qfq | 27,881,785 | 82,282,754 | -10.03% |
| 2024-10-08 | 3.40 | 3.40 | 3.02 | 3.19 | 3.19 | qfq | 36,465,050 | 116,457,852 | 3.24% |
| 2024-09-30 | 2.95 | 3.11 | 2.88 | 3.09 | 3.09 | qfq | 31,452,797 | 94,406,581 | 9.19% |
| 2024-09-27 | 2.90 | 2.91 | 2.78 | 2.83 | 2.83 | qfq | 19,358,312 | 54,952,889 | 0.71% |
| 2024-09-26 | 2.67 | 2.82 | 2.65 | 2.81 | 2.81 | qfq | 22,692,632 | 62,464,062 | 6.04% |
| 2024-09-25 | 2.62 | 2.76 | 2.61 | 2.65 | 2.65 | qfq | 23,347,961 | 62,749,359 | 2.32% |
| 2024-09-24 | 2.48 | 2.61 | 2.47 | 2.59 | 2.59 | qfq | 20,328,812 | 52,058,709 | 4.44% |
| 2024-09-23 | 2.50 | 2.51 | 2.45 | 2.48 | 2.48 | qfq | 10,168,390 | 25,106,008 | -0.80% |
| 2024-09-20 | 2.46 | 2.51 | 2.43 | 2.50 | 2.50 | qfq | 13,245,578 | 32,739,853 | 0.40% |
| 2024-09-19 | 2.39 | 2.50 | 2.38 | 2.49 | 2.49 | qfq | 21,756,866 | 53,627,947 | 4.62% |
| 2024-09-18 | 2.43 | 2.45 | 2.32 | 2.38 | 2.38 | qfq | 17,819,236 | 42,209,553 | -2.46% |
| 2024-09-13 | 2.46 | 2.50 | 2.43 | 2.44 | 2.44 | qfq | 21,090,100 | 51,792,133 | -1.21% |
| 2024-09-12 | 2.52 | 2.52 | 2.44 | 2.47 | 2.47 | qfq | 24,290,100 | 59,999,720 | -1.98% |
| 2024-09-11 | 2.63 | 2.63 | 2.50 | 2.52 | 2.52 | qfq | 28,316,112 | 71,707,196 | -4.55% |
| 2024-09-10 | 2.66 | 2.74 | 2.63 | 2.64 | 2.64 | qfq | 41,013,890 | 108,953,096 | -5.38% |
| 2024-09-09 | 2.66 | 2.92 | 2.60 | 2.79 | 2.79 | qfq | 69,626,836 | 191,306,952 | 4.89% |
| 2024-09-06 | 2.40 | 2.66 | 2.40 | 2.66 | 2.66 | qfq | 35,101,121 | 91,525,920 | 9.92% |
| 2024-09-05 | 2.37 | 2.43 | 2.37 | 2.42 | 2.42 | qfq | 6,932,470 | 16,641,873 | 1.26% |
| 2024-09-04 | 2.41 | 2.42 | 2.37 | 2.39 | 2.39 | qfq | 5,496,200 | 13,153,469 | -1.24% |
| 2024-09-03 | 2.45 | 2.45 | 2.40 | 2.42 | 2.42 | qfq | 6,519,471 | 15,794,088 | -0.82% |
| 2024-09-02 | 2.48 | 2.51 | 2.43 | 2.44 | 2.44 | qfq | 6,765,100 | 16,745,513 | -1.61% |
| 2024-08-30 | 2.41 | 2.53 | 2.39 | 2.48 | 2.48 | qfq | 11,405,735 | 28,261,823 | 3.33% |
| 2024-08-29 | 2.35 | 2.42 | 2.31 | 2.40 | 2.40 | qfq | 10,650,470 | 25,255,580 | -0.83% |
| 2024-08-28 | 2.54 | 2.54 | 2.37 | 2.42 | 2.42 | qfq | 16,122,598 | 39,155,021 | 2.98% |
| 2024-08-27 | 2.42 | 2.43 | 2.34 | 2.35 | 2.35 | qfq | 4,353,719 | 10,320,751 | -2.89% |
| 2024-08-26 | 2.38 | 2.44 | 2.34 | 2.42 | 2.42 | qfq | 4,964,712 | 11,938,239 | 2.54% |
| 2024-08-23 | 2.37 | 2.39 | 2.34 | 2.36 | 2.36 | qfq | 4,560,600 | 10,772,701 | -0.42% |
| 2024-08-22 | 2.42 | 2.43 | 2.35 | 2.37 | 2.37 | qfq | 6,463,506 | 15,413,485 | -1.66% |
| 2024-08-21 | 2.46 | 2.46 | 2.39 | 2.41 | 2.41 | qfq | 6,135,137 | 14,872,243 | -1.63% |
| 2024-08-20 | 2.48 | 2.49 | 2.44 | 2.45 | 2.45 | qfq | 5,892,300 | 14,480,436 | -1.21% |
| 2024-08-19 | 2.42 | 2.49 | 2.40 | 2.48 | 2.48 | qfq | 7,632,001 | 18,797,928 | 2.48% |
| 2024-08-16 | 2.47 | 2.48 | 2.40 | 2.42 | 2.42 | qfq | 4,868,307 | 11,842,951 | -1.63% |
| 2024-08-15 | 2.42 | 2.48 | 2.41 | 2.46 | 2.46 | qfq | 6,093,246 | 14,934,346 | 1.23% |
| 2024-08-14 | 2.45 | 2.46 | 2.41 | 2.43 | 2.43 | qfq | 6,216,555 | 15,118,237 | -0.82% |
| 2024-08-13 | 2.44 | 2.47 | 2.38 | 2.45 | 2.45 | qfq | 8,521,221 | 20,705,585 | 0.41% |
| 2024-08-12 | 2.49 | 2.52 | 2.42 | 2.44 | 2.44 | qfq | 9,971,334 | 24,576,792 | -2.79% |
| 2024-08-09 | 2.63 | 2.63 | 2.49 | 2.51 | 2.51 | qfq | 14,703,262 | 37,184,481 | -4.20% |
| 2024-08-08 | 2.52 | 2.67 | 2.50 | 2.62 | 2.62 | qfq | 21,945,668 | 56,998,749 | 1.55% |
| 2024-08-07 | 2.57 | 2.65 | 2.47 | 2.58 | 2.58 | qfq | 20,470,971 | 52,167,833 | 0.00% |
| 2024-08-06 | 2.47 | 2.59 | 2.45 | 2.58 | 2.58 | qfq | 12,759,071 | 32,081,492 | 5.74% |
| 2024-08-05 | 2.41 | 2.52 | 2.41 | 2.44 | 2.44 | qfq | 10,031,310 | 24,780,575 | 1.24% |
| 2024-08-02 | 2.40 | 2.44 | 2.39 | 2.41 | 2.41 | qfq | 6,317,929 | 15,291,674 | 0.00% |
| 2024-08-01 | 2.44 | 2.44 | 2.40 | 2.41 | 2.41 | qfq | 4,779,000 | 11,552,341 | -0.82% |
| 2024-07-31 | 2.39 | 2.43 | 2.38 | 2.43 | 2.43 | qfq | 5,530,801 | 13,357,306 | 2.53% |
| 2024-07-30 | 2.32 | 2.38 | 2.30 | 2.37 | 2.37 | qfq | 6,491,900 | 15,300,140 | 2.16% |
| 2024-07-29 | 2.28 | 2.33 | 2.25 | 2.32 | 2.32 | qfq | 5,155,401 | 11,860,033 | 1.75% |
| 2024-07-26 | 2.26 | 2.29 | 2.25 | 2.28 | 2.28 | qfq | 5,474,700 | 12,464,030 | 0.88% |
| 2024-07-25 | 2.25 | 2.29 | 2.22 | 2.26 | 2.26 | qfq | 4,698,000 | 10,605,187 | 0.44% |
| 2024-07-24 | 2.24 | 2.31 | 2.21 | 2.25 | 2.25 | qfq | 9,379,536 | 21,188,962 | 0.00% |
| 2024-07-23 | 2.29 | 2.35 | 2.25 | 2.25 | 2.25 | qfq | 6,592,001 | 15,224,795 | -1.75% |
| 2024-07-22 | 2.29 | 2.31 | 2.25 | 2.29 | 2.29 | qfq | 6,236,945 | 14,284,834 | -0.43% |
| 2024-07-19 | 2.30 | 2.33 | 2.27 | 2.30 | 2.30 | qfq | 5,017,400 | 11,519,980 | -1.29% |
| 2024-07-18 | 2.30 | 2.33 | 2.26 | 2.33 | 2.33 | qfq | 5,841,069 | 13,435,518 | 0.87% |
| 2024-07-17 | 2.30 | 2.35 | 2.29 | 2.31 | 2.31 | qfq | 5,623,000 | 13,044,702 | 0.43% |
| 2024-07-16 | 2.32 | 2.33 | 2.29 | 2.30 | 2.30 | qfq | 4,260,919 | 9,816,453 | -0.86% |
| 2024-07-15 | 2.37 | 2.38 | 2.30 | 2.32 | 2.32 | qfq | 5,806,100 | 13,534,367 | -1.28% |
| 2024-07-12 | 2.40 | 2.47 | 2.35 | 2.35 | 2.35 | qfq | 8,708,400 | 20,982,103 | -1.26% |
| 2024-07-11 | 2.31 | 2.39 | 2.29 | 2.38 | 2.38 | qfq | 10,776,700 | 25,288,154 | 4.85% |
| 2024-07-10 | 2.28 | 2.30 | 2.23 | 2.27 | 2.27 | qfq | 6,996,526 | 15,866,832 | -0.87% |
| 2024-07-09 | 2.29 | 2.34 | 2.21 | 2.29 | 2.29 | qfq | 12,336,939 | 27,951,897 | -1.29% |
| 2024-07-08 | 2.41 | 2.42 | 2.31 | 2.32 | 2.32 | qfq | 6,901,549 | 16,211,422 | -4.13% |
| 2024-07-05 | 2.39 | 2.44 | 2.34 | 2.42 | 2.42 | qfq | 6,954,096 | 16,759,950 | 1.26% |
| 2024-07-04 | 2.49 | 2.51 | 2.38 | 2.39 | 2.39 | qfq | 11,548,400 | 28,148,589 | -5.53% |
| 2024-07-03 | 2.47 | 2.59 | 2.47 | 2.53 | 2.53 | qfq | 14,940,235 | 38,031,788 | 2.85% |
| 2024-07-02 | 2.42 | 2.50 | 2.40 | 2.46 | 2.46 | qfq | 7,490,713 | 18,467,554 | 2.07% |
| 2024-07-01 | 2.36 | 2.44 | 2.35 | 2.41 | 2.41 | qfq | 5,343,921 | 12,807,919 | 1.69% |
| 2024-06-28 | 2.41 | 2.43 | 2.36 | 2.37 | 2.37 | qfq | 5,833,084 | 13,979,389 | -1.25% |
| 2024-06-27 | 2.47 | 2.49 | 2.39 | 2.40 | 2.40 | qfq | 6,569,402 | 15,999,186 | -2.83% |
| 2024-06-26 | 2.43 | 2.48 | 2.39 | 2.47 | 2.47 | qfq | 6,413,479 | 15,681,014 | 1.65% |
| 2024-06-25 | 2.37 | 2.45 | 2.35 | 2.43 | 2.43 | qfq | 8,252,043 | 19,859,954 | 2.97% |
| 2024-06-24 | 2.45 | 2.45 | 2.34 | 2.36 | 2.36 | qfq | 7,486,716 | 17,862,961 | -4.07% |
| 2024-06-21 | 2.50 | 2.51 | 2.44 | 2.46 | 2.46 | qfq | 7,484,700 | 18,502,985 | -1.20% |
| 2024-06-20 | 2.56 | 2.56 | 2.46 | 2.49 | 2.49 | qfq | 7,303,100 | 18,289,685 | -2.73% |
| 2024-06-19 | 2.55 | 2.59 | 2.54 | 2.56 | 2.56 | qfq | 5,042,447 | 12,921,384 | -0.39% |
| 2024-06-18 | 2.56 | 2.60 | 2.55 | 2.57 | 2.57 | qfq | 5,829,125 | 14,996,401 | 0.00% |
| 2024-06-17 | 2.62 | 2.62 | 2.55 | 2.57 | 2.57 | qfq | 5,374,281 | 13,849,054 | -1.15% |
| 2024-06-14 | 2.62 | 2.63 | 2.56 | 2.60 | 2.60 | qfq | 4,762,400 | 12,366,652 | -0.38% |
| 2024-06-13 | 2.68 | 2.68 | 2.60 | 2.61 | 2.61 | qfq | 7,140,405 | 18,779,396 | -2.25% |
| 2024-06-12 | 2.61 | 2.68 | 2.60 | 2.67 | 2.67 | qfq | 6,274,915 | 16,601,127 | 2.30% |
| 2024-06-11 | 2.62 | 2.62 | 2.56 | 2.61 | 2.61 | qfq | 7,346,202 | 19,057,814 | -1.14% |
| 2024-06-07 | 2.52 | 2.65 | 2.51 | 2.64 | 2.64 | qfq | 14,497,463 | 37,695,289 | 5.60% |
| 2024-06-06 | 2.67 | 2.69 | 2.48 | 2.50 | 2.50 | qfq | 14,893,788 | 37,763,365 | -6.37% |
| 2024-06-05 | 2.78 | 2.78 | 2.66 | 2.67 | 2.67 | qfq | 6,595,400 | 17,866,278 | -3.26% |
| 2024-06-04 | 2.76 | 2.78 | 2.71 | 2.76 | 2.76 | qfq | 5,848,281 | 16,076,258 | -0.72% |
| 2024-06-03 | 2.90 | 2.90 | 2.75 | 2.78 | 2.78 | qfq | 8,522,200 | 23,858,917 | -3.47% |
| 2024-05-31 | 2.86 | 2.90 | 2.85 | 2.88 | 2.88 | qfq | 5,538,605 | 15,912,674 | 0.35% |
| 2024-05-30 | 2.90 | 2.92 | 2.84 | 2.87 | 2.87 | qfq | 6,356,645 | 18,255,622 | -2.05% |
| 2024-05-29 | 2.90 | 2.96 | 2.87 | 2.93 | 2.93 | qfq | 6,198,501 | 18,157,201 | 1.38% |
| 2024-05-28 | 2.96 | 2.97 | 2.88 | 2.89 | 2.89 | qfq | 6,644,583 | 19,349,083 | -2.69% |
| 2024-05-27 | 2.98 | 2.99 | 2.92 | 2.97 | 2.97 | qfq | 5,932,900 | 17,512,087 | 0.34% |
| 2024-05-24 | 2.99 | 3.02 | 2.95 | 2.96 | 2.96 | qfq | 8,152,700 | 24,333,890 | -1.66% |
| 2024-05-23 | 3.12 | 3.12 | 2.99 | 3.01 | 3.01 | qfq | 9,823,992 | 29,843,855 | -3.53% |
| 2024-05-22 | 3.09 | 3.15 | 3.07 | 3.12 | 3.12 | qfq | 10,792,649 | 33,695,223 | 0.97% |
| 2024-05-21 | 3.08 | 3.11 | 3.05 | 3.09 | 3.09 | qfq | 7,527,989 | 23,222,756 | 0.32% |
| 2024-05-20 | 3.08 | 3.12 | 3.07 | 3.08 | 3.08 | qfq | 10,151,634 | 31,406,504 | 0.33% |
| 2024-05-17 | 3.04 | 3.09 | 3.01 | 3.07 | 3.07 | qfq | 8,504,922 | 25,895,873 | 0.99% |
| 2024-05-16 | 2.99 | 3.08 | 2.98 | 3.04 | 3.04 | qfq | 9,172,912 | 27,939,368 | 1.67% |
| 2024-05-15 | 2.98 | 3.02 | 2.94 | 2.99 | 2.99 | qfq | 6,968,645 | 20,845,727 | 0.34% |
| 2024-05-14 | 2.93 | 2.99 | 2.92 | 2.98 | 2.98 | qfq | 6,507,230 | 19,326,190 | 1.71% |
| 2024-05-13 | 2.95 | 2.97 | 2.91 | 2.93 | 2.93 | qfq | 7,679,023 | 22,583,471 | -2.01% |
| 2024-05-10 | 3.01 | 3.03 | 2.95 | 2.99 | 2.99 | qfq | 6,935,977 | 20,697,173 | -0.33% |
| 2024-05-09 | 2.97 | 3.02 | 2.96 | 3.00 | 3.00 | qfq | 7,720,737 | 23,170,389 | 1.01% |
| 2024-05-08 | 3.02 | 3.02 | 2.94 | 2.97 | 2.97 | qfq | 7,675,040 | 22,849,541 | -1.66% |
| 2024-05-07 | 3.05 | 3.06 | 2.98 | 3.02 | 3.02 | qfq | 10,480,891 | 31,551,266 | -0.66% |
| 2024-05-06 | 2.93 | 3.07 | 2.93 | 3.04 | 3.04 | qfq | 14,807,811 | 44,357,643 | 4.47% |
| 2024-04-30 | 2.97 | 3.00 | 2.87 | 2.91 | 2.91 | qfq | 13,418,116 | 39,079,546 | -2.02% |
| 2024-04-29 | 2.82 | 2.98 | 2.81 | 2.97 | 2.97 | qfq | 16,667,635 | 48,697,461 | 6.45% |
| 2024-04-26 | 2.74 | 2.80 | 2.71 | 2.79 | 2.79 | qfq | 11,940,218 | 32,997,930 | 2.20% |
| 2024-04-25 | 2.72 | 2.75 | 2.68 | 2.73 | 2.73 | qfq | 8,057,725 | 21,957,672 | -0.36% |
| 2024-04-24 | 2.74 | 2.77 | 2.72 | 2.74 | 2.71 | qfq | 10,155,263 | 27,845,403 | -0.36% |
| 2024-04-23 | 2.75 | 2.79 | 2.73 | 2.75 | 2.72 | qfq | 8,246,624 | 22,708,121 | 0.36% |
| 2024-04-22 | 2.77 | 2.79 | 2.65 | 2.74 | 2.71 | qfq | 16,663,282 | 45,452,912 | -1.08% |
| 2024-04-19 | 2.82 | 2.87 | 2.75 | 2.77 | 2.74 | qfq | 15,722,774 | 43,926,034 | -2.81% |
| 2024-04-18 | 2.93 | 2.94 | 2.78 | 2.85 | 2.82 | qfq | 23,234,497 | 66,775,601 | -3.06% |
| 2024-04-17 | 2.80 | 2.99 | 2.80 | 2.94 | 2.91 | qfq | 31,341,395 | 91,581,475 | 1.73% |
| 2024-04-16 | 3.01 | 3.03 | 2.89 | 2.89 | 2.86 | qfq | 10,941,000 | 31,921,090 | -9.97% |
| 2024-04-15 | 3.51 | 3.53 | 3.21 | 3.21 | 3.18 | qfq | 29,100,250 | 94,559,401 | -10.08% |
| 2024-04-12 | 3.48 | 3.82 | 3.41 | 3.57 | 3.53 | qfq | 38,211,123 | 136,815,515 | 2.29% |
| 2024-04-11 | 3.58 | 3.58 | 3.45 | 3.49 | 3.46 | qfq | 27,754,672 | 97,279,348 | -3.59% |
| 2024-04-10 | 3.58 | 3.69 | 3.51 | 3.62 | 3.58 | qfq | 44,266,286 | 158,975,828 | 0.00% |
| 2024-04-09 | 3.43 | 3.78 | 3.37 | 3.62 | 3.58 | qfq | 47,479,373 | 169,215,535 | 3.72% |
| 2024-04-08 | 3.41 | 3.68 | 3.38 | 3.49 | 3.46 | qfq | 31,632,858 | 110,301,737 | 2.35% |
| 2024-04-03 | 3.39 | 3.43 | 3.33 | 3.41 | 3.38 | qfq | 8,911,145 | 30,139,051 | 0.89% |
| 2024-04-02 | 3.37 | 3.41 | 3.35 | 3.38 | 3.35 | qfq | 9,087,290 | 30,728,129 | 0.00% |
| 2024-04-01 | 3.30 | 3.38 | 3.29 | 3.38 | 3.35 | qfq | 6,538,700 | 21,772,320 | 3.05% |
| 2024-03-29 | 3.23 | 3.29 | 3.23 | 3.28 | 3.25 | qfq | 5,737,349 | 18,705,616 | 1.55% |
| 2024-03-28 | 3.18 | 3.28 | 3.17 | 3.23 | 3.20 | qfq | 7,087,470 | 22,936,374 | 1.57% |
| 2024-03-27 | 3.29 | 3.31 | 3.18 | 3.18 | 3.15 | qfq | 9,266,929 | 29,977,767 | -3.34% |
| 2024-03-26 | 3.28 | 3.33 | 3.20 | 3.29 | 3.26 | qfq | 10,207,284 | 33,265,727 | 0.00% |
| 2024-03-25 | 3.38 | 3.43 | 3.28 | 3.29 | 3.26 | qfq | 10,588,283 | 35,488,745 | -2.66% |
| 2024-03-22 | 3.44 | 3.51 | 3.38 | 3.38 | 3.35 | qfq | 14,367,008 | 49,139,926 | -2.03% |
| 2024-03-21 | 3.39 | 3.45 | 3.35 | 3.45 | 3.42 | qfq | 11,215,892 | 38,248,885 | 1.77% |
| 2024-03-20 | 3.35 | 3.40 | 3.32 | 3.39 | 3.36 | qfq | 9,802,571 | 33,066,485 | 1.19% |
| 2024-03-19 | 3.33 | 3.39 | 3.33 | 3.35 | 3.32 | qfq | 10,491,673 | 35,215,177 | -0.30% |
| 2024-03-18 | 3.32 | 3.36 | 3.27 | 3.36 | 3.33 | qfq | 13,722,888 | 45,481,009 | 1.20% |
| 2024-03-15 | 3.28 | 3.34 | 3.25 | 3.32 | 3.29 | qfq | 14,971,240 | 49,475,953 | -0.30% |
| 2024-03-14 | 3.56 | 3.58 | 3.28 | 3.33 | 3.30 | qfq | 20,912,508 | 70,480,697 | -3.20% |
| 2024-03-13 | 3.36 | 3.46 | 3.28 | 3.44 | 3.41 | qfq | 16,410,893 | 55,347,620 | 1.78% |
| 2024-03-12 | 3.24 | 3.42 | 3.23 | 3.38 | 3.35 | qfq | 14,325,320 | 47,689,771 | 4.32% |
| 2024-03-11 | 3.20 | 3.26 | 3.18 | 3.24 | 3.21 | qfq | 11,036,122 | 35,718,858 | 1.25% |
| 2024-03-08 | 3.17 | 3.22 | 3.12 | 3.20 | 3.17 | qfq | 9,539,078 | 30,218,041 | 0.63% |
| 2024-03-07 | 3.15 | 3.28 | 3.14 | 3.18 | 3.15 | qfq | 12,993,718 | 41,650,734 | 1.60% |
| 2024-03-06 | 3.09 | 3.17 | 3.08 | 3.13 | 3.10 | qfq | 9,085,300 | 28,496,496 | 1.29% |
| 2024-03-05 | 3.16 | 3.18 | 3.08 | 3.09 | 3.06 | qfq | 9,798,581 | 30,625,482 | -2.52% |
| 2024-03-04 | 3.20 | 3.23 | 3.13 | 3.17 | 3.14 | qfq | 8,755,834 | 27,714,832 | -1.55% |
| 2024-03-01 | 3.28 | 3.28 | 3.17 | 3.22 | 3.19 | qfq | 10,299,512 | 33,151,177 | -1.23% |
| 2024-02-29 | 3.20 | 3.26 | 3.14 | 3.26 | 3.23 | qfq | 17,088,165 | 54,909,546 | 1.88% |
| 2024-02-28 | 3.42 | 3.50 | 3.18 | 3.20 | 3.17 | qfq | 21,719,806 | 73,079,984 | -6.43% |
| 2024-02-27 | 3.33 | 3.43 | 3.27 | 3.42 | 3.39 | qfq | 12,759,879 | 43,106,639 | 3.01% |
| 2024-02-26 | 3.28 | 3.40 | 3.22 | 3.32 | 3.29 | qfq | 14,186,441 | 46,879,118 | 1.53% |
| 2024-02-23 | 3.17 | 3.29 | 3.13 | 3.27 | 3.24 | qfq | 15,816,894 | 50,678,354 | 3.81% |
| 2024-02-22 | 3.06 | 3.15 | 3.03 | 3.15 | 3.12 | qfq | 14,134,950 | 43,800,901 | 3.28% |
| 2024-02-21 | 2.98 | 3.15 | 2.92 | 3.05 | 3.02 | qfq | 18,369,370 | 56,229,941 | 2.35% |
| 2024-02-20 | 2.92 | 2.99 | 2.84 | 2.98 | 2.95 | qfq | 18,460,161 | 54,029,907 | 2.05% |
| 2024-02-19 | 2.73 | 2.96 | 2.71 | 2.92 | 2.89 | qfq | 30,463,747 | 86,806,963 | 7.35% |
| 2024-02-08 | 2.59 | 2.77 | 2.38 | 2.72 | 2.69 | qfq | 36,661,405 | 93,405,124 | 3.42% |
| 2024-02-07 | 2.91 | 2.91 | 2.63 | 2.63 | 2.60 | qfq | 34,198,105 | 92,761,631 | -9.93% |
| 2024-02-06 | 2.89 | 3.05 | 2.74 | 2.92 | 2.89 | qfq | 27,904,298 | 79,596,835 | -3.95% |
| 2024-02-05 | 3.36 | 3.36 | 3.04 | 3.04 | 3.01 | qfq | 20,260,510 | 62,786,632 | -10.06% |
| 2024-02-02 | 3.53 | 3.59 | 3.26 | 3.38 | 3.35 | qfq | 17,977,772 | 62,192,586 | -3.70% |
| 2024-02-01 | 3.58 | 3.63 | 3.44 | 3.51 | 3.48 | qfq | 25,587,513 | 89,995,581 | -3.84% |
| 2024-01-31 | 3.77 | 3.88 | 3.59 | 3.65 | 3.61 | qfq | 28,953,832 | 107,934,967 | -8.52% |
| 2024-01-30 | 4.09 | 4.09 | 3.97 | 3.99 | 3.95 | qfq | 20,657,334 | 83,396,271 | -1.24% |
| 2024-01-29 | 4.15 | 4.23 | 4.03 | 4.04 | 4.00 | qfq | 20,716,577 | 85,010,879 | -3.35% |
| 2024-01-26 | 4.21 | 4.30 | 4.16 | 4.18 | 4.14 | qfq | 25,327,028 | 106,868,503 | -0.95% |
| 2024-01-25 | 4.25 | 4.27 | 4.11 | 4.22 | 4.18 | qfq | 34,801,087 | 145,572,305 | -0.71% |
| 2024-01-24 | 4.06 | 4.32 | 4.06 | 4.25 | 4.21 | qfq | 49,562,005 | 209,013,064 | 4.94% |
| 2024-01-23 | 3.98 | 4.10 | 3.85 | 4.05 | 4.01 | qfq | 48,671,728 | 194,818,158 | -2.41% |
| 2024-01-22 | 4.41 | 4.71 | 4.06 | 4.15 | 4.11 | qfq | 69,372,191 | 306,223,952 | -7.98% |
| 2024-01-19 | 4.31 | 4.80 | 4.16 | 4.51 | 4.47 | qfq | 78,413,837 | 349,237,484 | 2.50% |
| 2024-01-18 | 4.37 | 4.59 | 4.37 | 4.40 | 4.36 | qfq | 85,219,048 | 375,724,447 | -9.47% |
| 2024-01-17 | 4.86 | 4.92 | 4.86 | 4.86 | 4.81 | qfq | 14,242,900 | 69,232,499 | -10.00% |
| 2024-01-16 | 5.61 | 5.76 | 5.01 | 5.40 | 5.35 | qfq | 115,485,942 | 632,926,510 | 3.05% |
| 2024-01-15 | 5.00 | 5.24 | 4.78 | 5.24 | 5.19 | qfq | 30,596,189 | 154,930,831 | 10.08% |
| 2024-01-12 | 4.33 | 4.76 | 4.10 | 4.76 | 4.71 | qfq | 50,905,476 | 228,773,665 | 9.93% |
| 2024-01-11 | 3.96 | 4.33 | 3.94 | 4.33 | 4.29 | qfq | 23,011,241 | 94,927,868 | 9.90% |
| 2024-01-10 | 3.90 | 3.96 | 3.83 | 3.94 | 3.90 | qfq | 11,025,509 | 43,079,333 | 1.03% |
| 2024-01-09 | 3.79 | 3.90 | 3.74 | 3.90 | 3.86 | qfq | 7,835,539 | 30,131,279 | 3.72% |
| 2024-01-08 | 3.79 | 3.81 | 3.74 | 3.76 | 3.72 | qfq | 4,211,900 | 15,916,063 | -1.05% |
| 2024-01-05 | 3.84 | 3.86 | 3.76 | 3.80 | 3.76 | qfq | 4,645,186 | 17,731,629 | -1.04% |
| 2024-01-04 | 3.78 | 3.85 | 3.76 | 3.84 | 3.80 | qfq | 4,656,623 | 17,711,090 | 1.59% |
| 2024-01-03 | 3.73 | 3.81 | 3.72 | 3.78 | 3.74 | qfq | 5,063,200 | 19,091,623 | 0.80% |
| 2024-01-02 | 3.66 | 3.76 | 3.65 | 3.75 | 3.71 | qfq | 6,155,968 | 22,874,928 | 2.74% |
| 2023-12-29 | 3.68 | 3.68 | 3.64 | 3.65 | 3.61 | qfq | 5,958,859 | 21,809,681 | -0.82% |
| 2023-12-28 | 3.71 | 3.73 | 3.67 | 3.68 | 3.64 | qfq | 5,804,500 | 21,470,807 | -1.08% |
| 2023-12-27 | 3.71 | 3.73 | 3.63 | 3.72 | 3.68 | qfq | 3,617,900 | 13,318,155 | 1.36% |
| 2023-12-26 | 3.71 | 3.75 | 3.67 | 3.67 | 3.63 | qfq | 3,792,815 | 14,063,916 | -1.08% |
| 2023-12-25 | 3.79 | 3.79 | 3.69 | 3.71 | 3.67 | qfq | 4,110,749 | 15,298,389 | -2.11% |
| 2023-12-22 | 3.89 | 3.89 | 3.78 | 3.79 | 3.75 | qfq | 5,215,905 | 19,981,953 | -2.07% |
| 2023-12-21 | 3.83 | 3.88 | 3.77 | 3.87 | 3.83 | qfq | 4,243,925 | 16,258,114 | 1.31% |
| 2023-12-20 | 3.85 | 3.88 | 3.81 | 3.82 | 3.78 | qfq | 5,705,026 | 21,892,036 | -0.78% |
| 2023-12-19 | 3.87 | 3.91 | 3.83 | 3.85 | 3.81 | qfq | 4,890,748 | 18,883,824 | -0.77% |
| 2023-12-18 | 3.96 | 3.97 | 3.86 | 3.88 | 3.84 | qfq | 5,337,800 | 20,832,809 | -1.77% |
| 2023-12-15 | 3.97 | 3.99 | 3.92 | 3.95 | 3.91 | qfq | 4,720,300 | 18,634,374 | -0.25% |
| 2023-12-14 | 3.94 | 4.02 | 3.94 | 3.96 | 3.92 | qfq | 6,006,305 | 23,920,889 | 1.02% |
| 2023-12-13 | 3.93 | 4.02 | 3.92 | 3.92 | 3.88 | qfq | 7,891,713 | 31,346,950 | 0.00% |
| 2023-12-12 | 3.85 | 3.94 | 3.85 | 3.92 | 3.88 | qfq | 5,841,304 | 22,839,159 | 2.08% |
| 2023-12-11 | 3.80 | 3.87 | 3.76 | 3.84 | 3.80 | qfq | 7,063,300 | 26,960,277 | 0.79% |
| 2023-12-08 | 3.91 | 3.92 | 3.78 | 3.81 | 3.77 | qfq | 6,607,500 | 25,423,956 | -3.05% |
| 2023-12-07 | 3.94 | 3.95 | 3.87 | 3.93 | 3.89 | qfq | 4,546,502 | 17,777,226 | -0.25% |
| 2023-12-06 | 3.89 | 3.97 | 3.88 | 3.94 | 3.90 | qfq | 6,555,119 | 25,738,309 | 0.51% |
| 2023-12-05 | 3.91 | 3.98 | 3.88 | 3.92 | 3.88 | qfq | 7,510,815 | 29,556,714 | 0.51% |
| 2023-12-04 | 3.93 | 3.97 | 3.88 | 3.90 | 3.86 | qfq | 4,730,600 | 18,491,306 | -1.02% |
| 2023-12-01 | 3.86 | 3.98 | 3.86 | 3.94 | 3.90 | qfq | 5,940,206 | 23,385,994 | 1.55% |
| 2023-11-30 | 3.86 | 3.89 | 3.83 | 3.88 | 3.84 | qfq | 6,336,830 | 24,507,035 | 0.78% |
| 2023-11-29 | 3.85 | 3.88 | 3.83 | 3.85 | 3.81 | qfq | 5,681,280 | 21,890,421 | 0.00% |
| 2023-11-28 | 3.79 | 3.87 | 3.76 | 3.85 | 3.81 | qfq | 8,014,891 | 30,663,215 | 1.58% |
| 2023-11-27 | 3.87 | 3.87 | 3.77 | 3.79 | 3.75 | qfq | 7,154,111 | 27,175,964 | -1.56% |
| 2023-11-24 | 3.85 | 3.89 | 3.83 | 3.85 | 3.81 | qfq | 8,364,500 | 32,259,215 | 0.00% |
| 2023-11-23 | 3.82 | 3.85 | 3.76 | 3.85 | 3.81 | qfq | 4,956,612 | 18,912,649 | 1.05% |
| 2023-11-22 | 3.75 | 3.87 | 3.75 | 3.81 | 3.77 | qfq | 7,777,138 | 29,758,481 | 1.06% |
| 2023-11-21 | 3.72 | 3.80 | 3.71 | 3.77 | 3.73 | qfq | 7,805,079 | 29,403,355 | 1.34% |
| 2023-11-20 | 3.72 | 3.74 | 3.70 | 3.72 | 3.68 | qfq | 5,506,123 | 20,481,047 | 0.27% |
| 2023-11-17 | 3.68 | 3.73 | 3.67 | 3.71 | 3.67 | qfq | 6,356,752 | 23,556,318 | 0.54% |
| 2023-11-16 | 3.67 | 3.72 | 3.65 | 3.69 | 3.65 | qfq | 5,904,636 | 21,762,102 | 0.27% |
| 2023-11-15 | 3.66 | 3.72 | 3.65 | 3.68 | 3.64 | qfq | 5,739,693 | 21,112,675 | 0.82% |
| 2023-11-14 | 3.65 | 3.69 | 3.64 | 3.65 | 3.61 | qfq | 5,555,104 | 20,310,139 | 0.00% |
| 2023-11-13 | 3.65 | 3.66 | 3.60 | 3.65 | 3.61 | qfq | 5,952,481 | 21,569,518 | 0.55% |
| 2023-11-10 | 3.65 | 3.66 | 3.60 | 3.63 | 3.59 | qfq | 4,542,816 | 16,485,172 | -0.27% |
| 2023-11-09 | 3.68 | 3.69 | 3.63 | 3.64 | 3.60 | qfq | 5,585,402 | 20,390,186 | -1.09% |
| 2023-11-08 | 3.69 | 3.73 | 3.66 | 3.68 | 3.64 | qfq | 5,864,309 | 21,621,188 | -0.81% |
| 2023-11-07 | 3.72 | 3.72 | 3.67 | 3.71 | 3.67 | qfq | 3,936,694 | 14,546,210 | -0.27% |
| 2023-11-06 | 3.74 | 3.76 | 3.67 | 3.72 | 3.68 | qfq | 7,427,434 | 27,486,883 | 0.00% |
| 2023-11-03 | 3.78 | 3.80 | 3.71 | 3.72 | 3.68 | qfq | 5,547,882 | 20,794,214 | -1.59% |
| 2023-11-02 | 3.78 | 3.82 | 3.75 | 3.78 | 3.74 | qfq | 6,289,432 | 23,862,883 | 0.27% |
| 2023-11-01 | 3.73 | 3.78 | 3.71 | 3.77 | 3.73 | qfq | 5,488,014 | 20,617,843 | 1.07% |
| 2023-10-31 | 3.70 | 3.74 | 3.69 | 3.73 | 3.69 | qfq | 6,194,539 | 22,996,201 | 0.81% |
| 2023-10-30 | 3.67 | 3.74 | 3.66 | 3.70 | 3.66 | qfq | 6,455,520 | 23,876,580 | 0.82% |
| 2023-10-27 | 3.64 | 3.70 | 3.63 | 3.67 | 3.63 | qfq | 6,097,604 | 22,400,828 | 0.82% |
| 2023-10-26 | 3.60 | 3.66 | 3.59 | 3.64 | 3.60 | qfq | 5,963,980 | 21,624,657 | 0.28% |
| 2023-10-25 | 3.58 | 3.66 | 3.58 | 3.63 | 3.59 | qfq | 5,931,812 | 21,541,277 | 1.40% |
| 2023-10-24 | 3.49 | 3.61 | 3.49 | 3.58 | 3.54 | qfq | 5,002,242 | 17,769,705 | 2.29% |
| 2023-10-23 | 3.57 | 3.58 | 3.48 | 3.50 | 3.47 | qfq | 4,501,545 | 15,882,327 | -1.96% |
| 2023-10-20 | 3.58 | 3.61 | 3.54 | 3.57 | 3.53 | qfq | 2,298,100 | 8,220,658 | 0.28% |
| 2023-10-19 | 3.59 | 3.63 | 3.56 | 3.56 | 3.52 | qfq | 3,113,000 | 11,175,927 | -1.11% |
| 2023-10-18 | 3.68 | 3.69 | 3.59 | 3.60 | 3.56 | qfq | 3,537,216 | 12,833,819 | -2.17% |
| 2023-10-17 | 3.66 | 3.70 | 3.66 | 3.68 | 3.64 | qfq | 2,883,544 | 10,608,058 | 0.27% |
| 2023-10-16 | 3.68 | 3.69 | 3.63 | 3.67 | 3.63 | qfq | 4,637,521 | 16,974,505 | -0.27% |
| 2023-10-13 | 3.71 | 3.74 | 3.66 | 3.68 | 3.64 | qfq | 4,047,936 | 14,953,966 | -0.81% |
| 2023-10-12 | 3.66 | 3.72 | 3.65 | 3.71 | 3.67 | qfq | 4,272,357 | 15,788,360 | 1.09% |
| 2023-10-11 | 3.70 | 3.71 | 3.65 | 3.67 | 3.63 | qfq | 6,100,265 | 22,401,512 | -0.54% |
| 2023-10-10 | 3.73 | 3.79 | 3.68 | 3.69 | 3.65 | qfq | 7,536,504 | 28,028,995 | -1.07% |
| 2023-10-09 | 3.82 | 3.84 | 3.71 | 3.73 | 3.69 | qfq | 6,592,513 | 24,694,494 | -3.12% |
| 2023-09-28 | 3.79 | 3.88 | 3.76 | 3.85 | 3.81 | qfq | 6,241,475 | 23,921,110 | 1.05% |
| 2023-09-27 | 3.82 | 3.83 | 3.77 | 3.81 | 3.77 | qfq | 5,774,182 | 21,956,432 | -0.26% |
| 2023-09-26 | 3.81 | 3.86 | 3.79 | 3.82 | 3.78 | qfq | 6,287,527 | 24,071,668 | 0.26% |
| 2023-09-25 | 3.80 | 3.86 | 3.78 | 3.81 | 3.77 | qfq | 6,910,024 | 26,433,984 | 0.00% |
| 2023-09-22 | 3.75 | 3.85 | 3.75 | 3.81 | 3.77 | qfq | 7,413,469 | 28,109,755 | 1.33% |
| 2023-09-21 | 3.80 | 3.82 | 3.74 | 3.76 | 3.72 | qfq | 5,996,924 | 22,606,304 | -1.05% |
| 2023-09-20 | 3.83 | 3.86 | 3.79 | 3.80 | 3.76 | qfq | 6,374,634 | 24,349,548 | -1.04% |
| 2023-09-19 | 3.88 | 3.90 | 3.83 | 3.84 | 3.80 | qfq | 9,022,769 | 34,834,484 | -1.54% |
| 2023-09-18 | 3.88 | 3.91 | 3.81 | 3.90 | 3.86 | qfq | 11,475,647 | 44,154,722 | 0.00% |
| 2023-09-15 | 3.83 | 3.93 | 3.82 | 3.90 | 3.86 | qfq | 7,609,363 | 29,564,595 | 2.09% |
| 2023-09-14 | 3.86 | 3.86 | 3.79 | 3.82 | 3.78 | qfq | 3,276,031 | 12,488,247 | -0.26% |
| 2023-09-13 | 3.83 | 3.88 | 3.80 | 3.83 | 3.79 | qfq | 5,199,599 | 19,987,479 | 0.00% |
| 2023-09-12 | 3.91 | 3.91 | 3.81 | 3.83 | 3.79 | qfq | 5,037,200 | 19,354,062 | -1.79% |
| 2023-09-11 | 3.85 | 3.91 | 3.81 | 3.90 | 3.86 | qfq | 4,913,625 | 19,069,329 | 1.56% |
| 2023-09-08 | 3.80 | 3.86 | 3.78 | 3.84 | 3.80 | qfq | 4,548,718 | 17,391,301 | 0.79% |
| 2023-09-07 | 3.83 | 3.88 | 3.80 | 3.81 | 3.77 | qfq | 4,654,900 | 17,861,872 | -1.04% |
| 2023-09-06 | 3.88 | 3.92 | 3.84 | 3.85 | 3.81 | qfq | 5,332,604 | 20,586,129 | -0.77% |
| 2023-09-05 | 3.95 | 3.97 | 3.86 | 3.88 | 3.84 | qfq | 5,135,462 | 19,996,519 | -2.02% |
| 2023-09-04 | 3.90 | 3.98 | 3.86 | 3.96 | 3.92 | qfq | 6,973,797 | 27,469,510 | 1.80% |
| 2023-09-01 | 3.82 | 3.93 | 3.82 | 3.89 | 3.85 | qfq | 6,726,954 | 26,145,371 | 2.10% |
| 2023-08-31 | 3.83 | 3.87 | 3.77 | 3.81 | 3.77 | qfq | 7,794,194 | 29,700,924 | -0.52% |
| 2023-08-30 | 3.92 | 3.93 | 3.81 | 3.83 | 3.79 | qfq | 7,992,998 | 30,727,984 | -2.05% |
| 2023-08-29 | 4.00 | 4.02 | 3.90 | 3.91 | 3.87 | qfq | 8,357,384 | 32,882,934 | -2.25% |
| 2023-08-28 | 4.09 | 4.09 | 3.98 | 4.00 | 3.96 | qfq | 7,822,691 | 31,493,316 | 2.30% |
| 2023-08-25 | 3.96 | 4.06 | 3.90 | 3.91 | 3.87 | qfq | 4,815,450 | 19,051,021 | -1.76% |
| 2023-08-24 | 3.98 | 4.03 | 3.94 | 3.98 | 3.94 | qfq | 5,046,754 | 20,118,655 | 0.51% |
| 2023-08-23 | 4.02 | 4.03 | 3.92 | 3.96 | 3.92 | qfq | 3,870,900 | 15,443,308 | -0.50% |
| 2023-08-22 | 3.98 | 4.02 | 3.92 | 3.98 | 3.94 | qfq | 4,574,579 | 18,134,621 | 0.25% |
| 2023-08-21 | 3.96 | 4.03 | 3.94 | 3.97 | 3.93 | qfq | 7,948,829 | 31,706,485 | 0.25% |
| 2023-08-18 | 4.16 | 4.16 | 3.96 | 3.96 | 3.92 | qfq | 11,303,070 | 45,473,782 | -5.49% |
| 2023-08-17 | 4.21 | 4.21 | 4.12 | 4.19 | 4.15 | qfq | 4,165,914 | 17,333,987 | 0.00% |
| 2023-08-16 | 4.23 | 4.25 | 4.16 | 4.19 | 4.15 | qfq | 3,938,891 | 16,538,355 | -0.71% |
| 2023-08-15 | 4.21 | 4.30 | 4.19 | 4.22 | 4.18 | qfq | 5,306,901 | 22,517,308 | 0.72% |
| 2023-08-14 | 4.08 | 4.21 | 4.06 | 4.19 | 4.15 | qfq | 4,246,788 | 17,677,304 | 1.21% |
| 2023-08-11 | 4.21 | 4.21 | 4.10 | 4.14 | 4.10 | qfq | 5,579,152 | 23,235,706 | -0.96% |
| 2023-08-10 | 4.22 | 4.23 | 4.15 | 4.18 | 4.14 | qfq | 3,413,800 | 14,265,607 | -0.48% |
| 2023-08-09 | 4.27 | 4.29 | 4.18 | 4.20 | 4.16 | qfq | 4,369,453 | 18,404,570 | -1.18% |
| 2023-08-08 | 4.31 | 4.31 | 4.22 | 4.25 | 4.21 | qfq | 4,635,749 | 19,684,991 | -1.16% |
| 2023-08-07 | 4.38 | 4.38 | 4.27 | 4.30 | 4.26 | qfq | 5,100,500 | 21,908,358 | -0.69% |
| 2023-08-04 | 4.41 | 4.45 | 4.33 | 4.33 | 4.29 | qfq | 6,208,947 | 27,132,523 | -2.70% |
| 2023-08-03 | 4.40 | 4.46 | 4.35 | 4.45 | 4.41 | qfq | 6,276,437 | 27,752,553 | 0.68% |
| 2023-08-02 | 4.39 | 4.50 | 4.34 | 4.42 | 4.38 | qfq | 6,178,638 | 27,208,773 | 0.45% |
| 2023-08-01 | 4.44 | 4.48 | 4.38 | 4.40 | 4.36 | qfq | 6,537,012 | 28,862,525 | -0.90% |
| 2023-07-31 | 4.38 | 4.47 | 4.31 | 4.44 | 4.40 | qfq | 7,798,769 | 34,343,179 | 2.30% |
| 2023-07-28 | 4.31 | 4.41 | 4.24 | 4.34 | 4.30 | qfq | 5,618,772 | 24,409,093 | 0.70% |
| 2023-07-27 | 4.33 | 4.38 | 4.28 | 4.31 | 4.27 | qfq | 5,513,825 | 23,809,548 | -0.92% |
| 2023-07-26 | 4.35 | 4.36 | 4.27 | 4.35 | 4.31 | qfq | 5,826,014 | 25,198,229 | 0.93% |
| 2023-07-25 | 4.40 | 4.41 | 4.29 | 4.31 | 4.27 | qfq | 7,988,820 | 34,549,563 | -1.37% |
| 2023-07-24 | 4.31 | 4.41 | 4.25 | 4.37 | 4.33 | qfq | 9,753,274 | 42,509,510 | 0.92% |
| 2023-07-21 | 4.30 | 4.35 | 4.25 | 4.33 | 4.29 | qfq | 7,595,757 | 32,781,137 | 0.70% |
| 2023-07-20 | 4.34 | 4.40 | 4.27 | 4.30 | 4.26 | qfq | 9,863,866 | 42,535,235 | -0.46% |
| 2023-07-19 | 4.20 | 4.37 | 4.19 | 4.32 | 4.28 | qfq | 10,785,541 | 46,467,598 | 2.86% |
| 2023-07-18 | 4.12 | 4.23 | 4.09 | 4.20 | 4.16 | qfq | 9,410,850 | 39,310,804 | 2.19% |
| 2023-07-17 | 4.06 | 4.14 | 4.04 | 4.11 | 4.07 | qfq | 6,224,808 | 25,447,917 | 0.49% |