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
广电网络600831.SH
最近收盘价2.992026-07-17
最近交易日2026-07-17
成交量（股）16,058,900
成交额（元）48,748,352
日线记录726
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 726 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 | 3.09 | 3.18 | 2.93 | 2.99 | 2.99 | qfq | 16,058,900 | 48,748,352 | -4.17% |
| 2026-07-16 | 3.07 | 3.17 | 3.00 | 3.12 | 3.12 | qfq | 11,049,950 | 34,238,883 | 1.96% |
| 2026-07-15 | 3.03 | 3.11 | 3.00 | 3.06 | 3.06 | qfq | 10,199,400 | 31,192,413 | 0.99% |
| 2026-07-14 | 2.95 | 3.03 | 2.88 | 3.03 | 3.03 | qfq | 13,334,901 | 39,639,520 | 2.02% |
| 2026-07-13 | 3.09 | 3.17 | 2.89 | 2.97 | 2.97 | qfq | 23,046,900 | 68,487,311 | -5.11% |
| 2026-07-10 | 3.01 | 3.20 | 2.95 | 3.13 | 3.13 | qfq | 16,963,812 | 53,184,803 | 2.62% |
| 2026-07-09 | 3.00 | 3.09 | 2.95 | 3.05 | 3.05 | qfq | 13,012,200 | 39,556,752 | 0.99% |
| 2026-07-08 | 2.92 | 3.04 | 2.89 | 3.02 | 3.02 | qfq | 11,374,700 | 33,839,922 | 1.68% |
| 2026-07-07 | 3.06 | 3.10 | 2.93 | 2.97 | 2.97 | qfq | 12,169,600 | 36,427,693 | -4.19% |
| 2026-07-06 | 3.14 | 3.18 | 3.05 | 3.10 | 3.10 | qfq | 12,306,000 | 38,205,766 | -1.27% |
| 2026-07-03 | 3.12 | 3.15 | 3.04 | 3.14 | 3.14 | qfq | 14,472,200 | 44,845,026 | 2.28% |
| 2026-07-02 | 3.08 | 3.18 | 3.00 | 3.07 | 3.07 | qfq | 14,994,100 | 46,281,705 | 0.33% |
| 2026-07-01 | 3.04 | 3.12 | 2.95 | 3.06 | 3.06 | qfq | 12,496,744 | 37,940,062 | 2.34% |
| 2026-06-30 | 2.98 | 3.03 | 2.92 | 2.99 | 2.99 | qfq | 10,221,511 | 30,511,188 | -0.33% |
| 2026-06-29 | 3.02 | 3.07 | 2.92 | 3.00 | 3.00 | qfq | 15,135,800 | 45,083,870 | -1.64% |
| 2026-06-26 | 3.08 | 3.13 | 2.97 | 3.05 | 3.05 | qfq | 19,112,801 | 57,984,227 | -0.65% |
| 2026-06-25 | 3.10 | 3.13 | 3.01 | 3.07 | 3.07 | qfq | 12,381,622 | 38,018,875 | -1.60% |
| 2026-06-24 | 3.22 | 3.25 | 3.04 | 3.12 | 3.12 | qfq | 16,297,000 | 50,399,543 | -2.19% |
| 2026-06-23 | 3.13 | 3.25 | 3.13 | 3.19 | 3.19 | qfq | 14,202,134 | 45,316,242 | 2.24% |
| 2026-06-22 | 3.11 | 3.13 | 2.99 | 3.12 | 3.12 | qfq | 14,377,900 | 43,898,780 | 1.30% |
| 2026-06-18 | 3.11 | 3.16 | 3.06 | 3.08 | 3.08 | qfq | 13,321,300 | 41,448,019 | -2.22% |
| 2026-06-17 | 3.25 | 3.26 | 3.13 | 3.15 | 3.15 | qfq | 13,314,800 | 42,237,902 | -3.08% |
| 2026-06-16 | 3.22 | 3.32 | 3.14 | 3.25 | 3.25 | qfq | 15,525,207 | 50,167,870 | 0.31% |
| 2026-06-15 | 3.29 | 3.36 | 3.17 | 3.24 | 3.24 | qfq | 14,718,100 | 47,841,483 | -0.61% |
| 2026-06-12 | 3.30 | 3.32 | 3.21 | 3.26 | 3.26 | qfq | 13,309,001 | 43,506,032 | -0.31% |
| 2026-06-11 | 3.30 | 3.36 | 3.21 | 3.27 | 3.27 | qfq | 14,199,500 | 46,299,843 | -2.39% |
| 2026-06-10 | 3.44 | 3.46 | 3.30 | 3.35 | 3.35 | qfq | 14,390,300 | 48,475,333 | -2.90% |
| 2026-06-09 | 3.52 | 3.53 | 3.38 | 3.45 | 3.45 | qfq | 12,548,001 | 43,130,285 | -0.58% |
| 2026-06-08 | 3.57 | 3.63 | 3.36 | 3.47 | 3.47 | qfq | 18,951,001 | 65,694,341 | -3.34% |
| 2026-06-05 | 3.59 | 3.66 | 3.52 | 3.59 | 3.59 | qfq | 16,786,500 | 60,412,818 | 0.56% |
| 2026-06-04 | 3.57 | 3.61 | 3.50 | 3.57 | 3.57 | qfq | 14,614,061 | 51,798,016 | 0.28% |
| 2026-06-03 | 3.60 | 3.62 | 3.50 | 3.56 | 3.56 | qfq | 19,391,287 | 69,121,242 | -1.39% |
| 2026-06-02 | 3.74 | 3.75 | 3.58 | 3.61 | 3.61 | qfq | 22,062,500 | 80,029,163 | -3.48% |
| 2026-06-01 | 3.79 | 3.80 | 3.61 | 3.74 | 3.74 | qfq | 25,022,375 | 92,699,327 | -1.06% |
| 2026-05-29 | 3.85 | 4.15 | 3.76 | 3.78 | 3.78 | qfq | 34,224,795 | 131,505,648 | -2.33% |
| 2026-05-28 | 3.95 | 4.09 | 3.76 | 3.87 | 3.87 | qfq | 34,035,700 | 131,942,615 | -2.76% |
| 2026-05-27 | 4.15 | 4.38 | 3.92 | 3.98 | 3.98 | qfq | 42,197,111 | 171,644,234 | -3.86% |
| 2026-05-26 | 4.31 | 4.32 | 4.11 | 4.14 | 4.14 | qfq | 51,478,335 | 214,667,528 | -6.12% |
| 2026-05-25 | 4.12 | 4.41 | 4.07 | 4.41 | 4.41 | qfq | 34,004,152 | 147,643,314 | 9.98% |
| 2026-05-22 | 4.07 | 4.18 | 3.91 | 4.01 | 4.01 | qfq | 29,787,887 | 119,339,794 | 0.25% |
| 2026-05-21 | 4.22 | 4.38 | 3.99 | 4.00 | 4.00 | qfq | 43,018,300 | 178,984,300 | -4.53% |
| 2026-05-20 | 4.35 | 4.38 | 4.14 | 4.19 | 4.19 | qfq | 74,618,701 | 316,669,805 | -4.56% |
| 2026-05-19 | 3.96 | 4.39 | 3.89 | 4.39 | 4.39 | qfq | 73,492,127 | 311,254,603 | 10.03% |
| 2026-05-18 | 3.76 | 4.14 | 3.76 | 3.99 | 3.99 | qfq | 63,498,084 | 255,297,359 | 6.12% |
| 2026-05-15 | 3.80 | 3.85 | 3.74 | 3.76 | 3.76 | qfq | 8,447,800 | 31,967,652 | -0.79% |
| 2026-05-14 | 3.87 | 3.89 | 3.78 | 3.79 | 3.79 | qfq | 9,570,500 | 36,573,398 | -2.07% |
| 2026-05-13 | 3.92 | 3.92 | 3.84 | 3.87 | 3.87 | qfq | 9,124,728 | 35,422,571 | -0.51% |
| 2026-05-12 | 3.90 | 3.95 | 3.86 | 3.89 | 3.89 | qfq | 10,268,065 | 40,071,256 | -0.51% |
| 2026-05-11 | 3.96 | 4.04 | 3.90 | 3.91 | 3.91 | qfq | 12,865,700 | 50,591,840 | -1.26% |
| 2026-05-08 | 3.95 | 4.00 | 3.91 | 3.96 | 3.96 | qfq | 12,170,900 | 48,278,750 | 1.28% |
| 2026-05-07 | 3.90 | 3.99 | 3.80 | 3.91 | 3.91 | qfq | 14,327,958 | 56,254,160 | 0.51% |
| 2026-05-06 | 3.89 | 3.93 | 3.83 | 3.89 | 3.89 | qfq | 12,160,100 | 47,308,784 | 0.78% |
| 2026-04-30 | 3.90 | 3.95 | 3.81 | 3.86 | 3.86 | qfq | 14,497,005 | 56,148,028 | -0.52% |
| 2026-04-29 | 3.72 | 3.96 | 3.72 | 3.88 | 3.88 | qfq | 20,421,401 | 79,067,795 | 2.65% |
| 2026-04-28 | 3.69 | 3.81 | 3.61 | 3.78 | 3.78 | qfq | 25,375,980 | 94,932,682 | 3.00% |
| 2026-04-27 | 3.56 | 3.69 | 3.51 | 3.67 | 3.67 | qfq | 18,012,790 | 64,942,183 | 3.67% |
| 2026-04-24 | 3.40 | 3.56 | 3.38 | 3.54 | 3.54 | qfq | 14,015,000 | 48,756,817 | 2.61% |
| 2026-04-23 | 3.41 | 3.48 | 3.35 | 3.45 | 3.45 | qfq | 12,281,662 | 42,131,663 | 1.47% |
| 2026-04-22 | 3.40 | 3.44 | 3.38 | 3.40 | 3.40 | qfq | 9,650,311 | 32,862,564 | -1.16% |
| 2026-04-21 | 3.48 | 3.50 | 3.41 | 3.44 | 3.44 | qfq | 11,251,311 | 38,722,842 | -1.71% |
| 2026-04-20 | 3.52 | 3.59 | 3.47 | 3.50 | 3.50 | qfq | 12,272,672 | 43,030,728 | 0.00% |
| 2026-04-17 | 3.55 | 3.56 | 3.45 | 3.50 | 3.50 | qfq | 13,699,600 | 47,857,606 | -1.96% |
| 2026-04-16 | 3.55 | 3.59 | 3.52 | 3.57 | 3.57 | qfq | 12,747,000 | 45,327,841 | 0.28% |
| 2026-04-15 | 3.68 | 3.68 | 3.51 | 3.56 | 3.56 | qfq | 15,890,700 | 56,605,483 | -3.00% |
| 2026-04-14 | 3.65 | 3.74 | 3.61 | 3.67 | 3.67 | qfq | 11,382,871 | 41,722,629 | 0.82% |
| 2026-04-13 | 3.66 | 3.80 | 3.61 | 3.64 | 3.64 | qfq | 14,669,800 | 53,643,776 | -0.55% |
| 2026-04-10 | 3.70 | 3.76 | 3.65 | 3.66 | 3.66 | qfq | 11,224,184 | 41,371,375 | -0.54% |
| 2026-04-09 | 3.81 | 3.81 | 3.66 | 3.68 | 3.68 | qfq | 11,226,400 | 41,536,097 | -2.90% |
| 2026-04-08 | 3.65 | 3.81 | 3.62 | 3.79 | 3.79 | qfq | 17,422,476 | 64,957,008 | 6.76% |
| 2026-04-07 | 3.57 | 3.61 | 3.45 | 3.55 | 3.55 | qfq | 16,165,400 | 57,010,264 | -1.93% |
| 2026-04-03 | 3.70 | 3.73 | 3.56 | 3.62 | 3.62 | qfq | 14,822,700 | 53,792,400 | -2.16% |
| 2026-04-02 | 3.88 | 3.89 | 3.68 | 3.70 | 3.70 | qfq | 17,204,400 | 64,651,918 | -4.88% |
| 2026-04-01 | 4.00 | 4.03 | 3.85 | 3.89 | 3.89 | qfq | 20,015,800 | 78,452,378 | -0.51% |
| 2026-03-31 | 3.96 | 4.09 | 3.91 | 3.91 | 3.91 | qfq | 30,183,701 | 120,925,212 | -3.93% |
| 2026-03-30 | 3.88 | 4.11 | 3.80 | 4.07 | 4.07 | qfq | 49,712,991 | 197,458,495 | 3.56% |
| 2026-03-27 | 3.80 | 4.18 | 3.80 | 3.93 | 3.93 | qfq | 54,651,410 | 217,435,008 | 3.42% |
| 2026-03-26 | 3.96 | 3.97 | 3.77 | 3.80 | 3.80 | qfq | 10,183,900 | 39,163,367 | -2.31% |
| 2026-03-25 | 3.90 | 3.94 | 3.80 | 3.89 | 3.89 | qfq | 15,302,900 | 59,486,149 | 2.10% |
| 2026-03-24 | 3.74 | 3.82 | 3.65 | 3.81 | 3.81 | qfq | 16,148,702 | 60,445,298 | 5.25% |
| 2026-03-23 | 3.81 | 3.87 | 3.58 | 3.62 | 3.62 | qfq | 14,864,469 | 55,189,867 | -6.94% |
| 2026-03-20 | 4.04 | 4.08 | 3.87 | 3.89 | 3.89 | qfq | 12,302,000 | 48,598,867 | -3.47% |
| 2026-03-19 | 4.08 | 4.14 | 4.02 | 4.03 | 4.03 | qfq | 10,959,917 | 44,714,443 | -2.42% |
| 2026-03-18 | 4.13 | 4.15 | 4.06 | 4.13 | 4.13 | qfq | 7,960,800 | 32,664,952 | 0.00% |
| 2026-03-17 | 4.18 | 4.21 | 4.12 | 4.13 | 4.13 | qfq | 8,509,345 | 35,455,228 | -0.96% |
| 2026-03-16 | 4.14 | 4.20 | 4.13 | 4.17 | 4.17 | qfq | 9,539,000 | 39,708,131 | 0.72% |
| 2026-03-13 | 4.16 | 4.21 | 4.13 | 4.14 | 4.14 | qfq | 6,270,884 | 26,189,673 | -0.48% |
| 2026-03-12 | 4.21 | 4.26 | 4.16 | 4.16 | 4.16 | qfq | 7,857,900 | 32,970,808 | -1.65% |
| 2026-03-11 | 4.29 | 4.30 | 4.21 | 4.23 | 4.23 | qfq | 8,144,100 | 34,619,514 | -1.40% |
| 2026-03-10 | 4.29 | 4.31 | 4.21 | 4.29 | 4.29 | qfq | 11,027,401 | 46,942,480 | 1.90% |
| 2026-03-09 | 4.21 | 4.25 | 4.15 | 4.21 | 4.21 | qfq | 15,201,884 | 63,802,777 | -1.64% |
| 2026-03-06 | 4.18 | 4.30 | 4.17 | 4.28 | 4.28 | qfq | 10,737,200 | 45,583,716 | 2.39% |
| 2026-03-05 | 4.19 | 4.25 | 4.15 | 4.18 | 4.18 | qfq | 8,375,700 | 35,110,640 | 1.46% |
| 2026-03-04 | 4.09 | 4.19 | 4.03 | 4.12 | 4.12 | qfq | 12,680,201 | 52,046,306 | -1.20% |
| 2026-03-03 | 4.32 | 4.39 | 4.16 | 4.17 | 4.17 | qfq | 12,336,341 | 52,593,886 | -3.47% |
| 2026-03-02 | 4.47 | 4.49 | 4.28 | 4.32 | 4.32 | qfq | 18,703,100 | 81,623,270 | -5.05% |
| 2026-02-27 | 4.54 | 4.58 | 4.51 | 4.55 | 4.55 | qfq | 10,694,300 | 48,579,883 | 0.22% |
| 2026-02-26 | 4.57 | 4.58 | 4.49 | 4.54 | 4.54 | qfq | 12,445,200 | 56,438,757 | -0.22% |
| 2026-02-25 | 4.51 | 4.58 | 4.48 | 4.55 | 4.55 | qfq | 12,870,700 | 58,329,859 | 1.11% |
| 2026-02-24 | 4.62 | 4.63 | 4.45 | 4.50 | 4.50 | qfq | 16,544,317 | 74,449,742 | -2.60% |
| 2026-02-13 | 4.62 | 4.75 | 4.60 | 4.62 | 4.62 | qfq | 15,310,963 | 71,422,304 | -0.43% |
| 2026-02-12 | 4.61 | 4.69 | 4.46 | 4.64 | 4.64 | qfq | 22,970,164 | 104,563,132 | 0.22% |
| 2026-02-11 | 4.66 | 4.69 | 4.55 | 4.63 | 4.63 | qfq | 24,414,300 | 112,978,225 | -0.86% |
| 2026-02-10 | 4.57 | 4.90 | 4.54 | 4.67 | 4.67 | qfq | 48,130,828 | 225,369,449 | 2.41% |
| 2026-02-09 | 4.45 | 4.56 | 4.42 | 4.56 | 4.56 | qfq | 19,316,464 | 87,045,520 | 3.87% |
| 2026-02-06 | 4.34 | 4.42 | 4.31 | 4.39 | 4.39 | qfq | 9,627,601 | 42,152,868 | 0.69% |
| 2026-02-05 | 4.33 | 4.41 | 4.28 | 4.36 | 4.36 | qfq | 11,563,268 | 50,577,935 | 0.46% |
| 2026-02-04 | 4.32 | 4.35 | 4.24 | 4.34 | 4.34 | qfq | 12,852,772 | 55,200,434 | 0.23% |
| 2026-02-03 | 4.33 | 4.39 | 4.30 | 4.33 | 4.33 | qfq | 11,659,200 | 50,507,213 | 0.23% |
| 2026-02-02 | 4.34 | 4.43 | 4.31 | 4.32 | 4.32 | qfq | 11,702,035 | 51,071,923 | -0.69% |
| 2026-01-30 | 4.30 | 4.37 | 4.25 | 4.35 | 4.35 | qfq | 15,205,682 | 65,580,506 | 0.46% |
| 2026-01-29 | 4.25 | 4.45 | 4.25 | 4.33 | 4.33 | qfq | 15,262,063 | 66,797,936 | 0.23% |
| 2026-01-28 | 4.24 | 4.38 | 4.24 | 4.32 | 4.32 | qfq | 15,204,500 | 65,643,016 | 1.89% |
| 2026-01-27 | 4.34 | 4.39 | 4.23 | 4.24 | 4.24 | qfq | 17,132,110 | 73,112,766 | -2.97% |
| 2026-01-26 | 4.48 | 4.48 | 4.31 | 4.37 | 4.37 | qfq | 16,482,141 | 71,917,016 | -1.80% |
| 2026-01-23 | 4.31 | 4.55 | 4.28 | 4.45 | 4.45 | qfq | 22,937,600 | 101,623,112 | 3.49% |
| 2026-01-22 | 4.27 | 4.35 | 4.21 | 4.30 | 4.30 | qfq | 17,385,580 | 74,484,826 | 0.70% |
| 2026-01-21 | 4.40 | 4.41 | 4.21 | 4.27 | 4.27 | qfq | 28,347,576 | 121,440,757 | -4.26% |
| 2026-01-20 | 4.25 | 4.68 | 4.23 | 4.46 | 4.46 | qfq | 39,329,177 | 176,355,092 | 4.94% |
| 2026-01-19 | 4.33 | 4.37 | 4.16 | 4.25 | 4.25 | qfq | 24,157,783 | 102,604,133 | -5.35% |
| 2026-01-16 | 4.50 | 4.54 | 4.32 | 4.49 | 4.49 | qfq | 20,051,259 | 88,897,692 | -0.22% |
| 2026-01-15 | 4.60 | 4.60 | 4.45 | 4.50 | 4.50 | qfq | 15,089,177 | 67,918,401 | -2.17% |
| 2026-01-14 | 4.59 | 4.69 | 4.52 | 4.60 | 4.60 | qfq | 16,311,343 | 75,193,553 | 0.44% |
| 2026-01-13 | 4.55 | 4.63 | 4.47 | 4.58 | 4.58 | qfq | 21,138,298 | 96,618,620 | 0.22% |
| 2026-01-12 | 4.46 | 4.61 | 4.46 | 4.57 | 4.57 | qfq | 22,146,190 | 100,848,374 | 2.93% |
| 2026-01-09 | 4.31 | 4.44 | 4.27 | 4.44 | 4.44 | qfq | 15,718,232 | 68,870,932 | 3.02% |
| 2026-01-08 | 4.22 | 4.32 | 4.21 | 4.31 | 4.31 | qfq | 10,422,720 | 44,610,881 | 1.65% |
| 2026-01-07 | 4.39 | 4.39 | 4.22 | 4.24 | 4.24 | qfq | 12,452,898 | 53,253,244 | -2.53% |
| 2026-01-06 | 4.28 | 4.41 | 4.27 | 4.35 | 4.35 | qfq | 11,549,680 | 50,209,649 | 1.16% |
| 2026-01-05 | 4.20 | 4.32 | 4.19 | 4.30 | 4.30 | qfq | 13,774,187 | 58,934,739 | 2.38% |
| 2025-12-31 | 4.19 | 4.23 | 4.11 | 4.20 | 4.20 | qfq | 10,045,043 | 41,847,356 | 0.24% |
| 2025-12-30 | 4.13 | 4.32 | 4.12 | 4.19 | 4.19 | qfq | 14,882,502 | 63,006,378 | 0.96% |
| 2025-12-29 | 4.18 | 4.22 | 4.13 | 4.15 | 4.15 | qfq | 9,779,200 | 40,671,373 | -1.19% |
| 2025-12-26 | 4.27 | 4.31 | 4.18 | 4.20 | 4.20 | qfq | 15,076,288 | 63,690,310 | -2.10% |
| 2025-12-25 | 4.30 | 4.32 | 4.24 | 4.29 | 4.29 | qfq | 8,947,705 | 38,288,102 | -0.46% |
| 2025-12-24 | 4.28 | 4.38 | 4.28 | 4.31 | 4.31 | qfq | 8,261,901 | 35,657,069 | 0.00% |
| 2025-12-23 | 4.40 | 4.41 | 4.28 | 4.31 | 4.31 | qfq | 11,027,273 | 47,632,190 | -1.60% |
| 2025-12-22 | 4.36 | 4.40 | 4.35 | 4.38 | 4.38 | qfq | 9,284,800 | 40,585,117 | 0.46% |
| 2025-12-19 | 4.26 | 4.37 | 4.23 | 4.36 | 4.36 | qfq | 10,153,011 | 43,858,380 | 2.11% |
| 2025-12-18 | 4.26 | 4.38 | 4.22 | 4.27 | 4.27 | qfq | 12,988,100 | 55,970,230 | 0.71% |
| 2025-12-17 | 4.23 | 4.29 | 4.14 | 4.24 | 4.24 | qfq | 9,397,843 | 39,593,790 | 0.24% |
| 2025-12-16 | 4.34 | 4.34 | 4.20 | 4.23 | 4.23 | qfq | 12,201,306 | 52,007,288 | -2.08% |
| 2025-12-15 | 4.33 | 4.39 | 4.23 | 4.32 | 4.32 | qfq | 8,939,000 | 38,669,837 | 0.00% |
| 2025-12-12 | 4.39 | 4.41 | 4.30 | 4.32 | 4.32 | qfq | 9,197,500 | 40,117,532 | -1.14% |
| 2025-12-11 | 4.43 | 4.53 | 4.33 | 4.37 | 4.37 | qfq | 11,197,201 | 49,467,955 | -1.80% |
| 2025-12-10 | 4.51 | 4.54 | 4.42 | 4.45 | 4.45 | qfq | 8,655,073 | 38,762,622 | -1.33% |
| 2025-12-09 | 4.49 | 4.57 | 4.46 | 4.51 | 4.51 | qfq | 10,940,173 | 49,437,318 | 0.22% |
| 2025-12-08 | 4.50 | 4.57 | 4.48 | 4.50 | 4.50 | qfq | 11,497,673 | 51,950,615 | -0.88% |
| 2025-12-05 | 4.29 | 4.54 | 4.23 | 4.54 | 4.54 | qfq | 20,134,633 | 89,033,802 | 6.07% |
| 2025-12-04 | 4.37 | 4.37 | 4.25 | 4.28 | 4.28 | qfq | 15,774,452 | 67,735,587 | -1.38% |
| 2025-12-03 | 4.65 | 4.65 | 4.30 | 4.34 | 4.34 | qfq | 28,140,025 | 124,960,145 | -6.26% |
| 2025-12-02 | 4.79 | 4.80 | 4.60 | 4.63 | 4.63 | qfq | 15,878,872 | 73,832,119 | -2.73% |
| 2025-12-01 | 4.89 | 4.89 | 4.74 | 4.76 | 4.76 | qfq | 12,355,683 | 59,297,202 | -1.86% |
| 2025-11-28 | 4.83 | 4.88 | 4.80 | 4.85 | 4.85 | qfq | 8,971,401 | 43,441,340 | -0.61% |
| 2025-11-27 | 4.81 | 4.92 | 4.75 | 4.88 | 4.88 | qfq | 15,990,200 | 77,427,989 | 1.24% |
| 2025-11-26 | 4.79 | 5.00 | 4.77 | 4.82 | 4.82 | qfq | 14,855,201 | 72,180,106 | 0.63% |
| 2025-11-25 | 4.65 | 4.83 | 4.65 | 4.79 | 4.79 | qfq | 14,322,103 | 68,375,317 | 3.01% |
| 2025-11-24 | 4.62 | 4.69 | 4.52 | 4.65 | 4.65 | qfq | 15,774,601 | 72,556,016 | 1.75% |
| 2025-11-21 | 4.76 | 4.77 | 4.56 | 4.57 | 4.57 | qfq | 19,331,400 | 90,088,353 | -4.99% |
| 2025-11-20 | 4.72 | 4.83 | 4.61 | 4.81 | 4.81 | qfq | 17,281,475 | 81,447,914 | 2.34% |
| 2025-11-19 | 5.13 | 5.18 | 4.64 | 4.70 | 4.70 | qfq | 37,315,135 | 181,382,335 | -8.91% |
| 2025-11-18 | 5.30 | 5.30 | 5.08 | 5.16 | 5.16 | qfq | 21,238,070 | 109,505,875 | -2.82% |
| 2025-11-17 | 5.22 | 5.40 | 5.11 | 5.31 | 5.31 | qfq | 22,754,923 | 119,731,973 | 2.51% |
| 2025-11-14 | 5.35 | 5.47 | 5.17 | 5.18 | 5.18 | qfq | 28,054,400 | 148,454,193 | -4.60% |
| 2025-11-13 | 5.40 | 5.46 | 5.26 | 5.43 | 5.43 | qfq | 30,114,992 | 161,532,378 | 2.26% |
| 2025-11-12 | 5.66 | 5.66 | 5.30 | 5.31 | 5.31 | qfq | 46,920,938 | 254,118,751 | -3.45% |
| 2025-11-11 | 4.97 | 5.50 | 4.95 | 5.50 | 5.50 | qfq | 39,850,300 | 212,955,445 | 10.00% |
| 2025-11-10 | 4.81 | 5.20 | 4.80 | 5.00 | 5.00 | qfq | 29,644,550 | 147,795,008 | -0.20% |
| 2025-11-06 | 5.02 | 5.06 | 4.98 | 5.01 | 5.01 | qfq | 6,438,272 | 32,224,407 | -0.60% |
| 2025-11-05 | 5.02 | 5.06 | 5.00 | 5.04 | 5.04 | qfq | 6,400,183 | 32,155,548 | -0.20% |
| 2025-11-04 | 5.04 | 5.11 | 5.01 | 5.05 | 5.05 | qfq | 8,836,801 | 44,549,284 | 0.40% |
| 2025-11-03 | 4.97 | 5.04 | 4.93 | 5.03 | 5.03 | qfq | 10,205,384 | 51,080,386 | 1.00% |
| 2025-10-31 | 4.90 | 5.01 | 4.89 | 4.98 | 4.98 | qfq | 17,920,483 | 88,864,759 | 4.18% |
| 2025-10-30 | 4.79 | 4.83 | 4.72 | 4.78 | 4.78 | qfq | 10,696,507 | 51,069,722 | -1.24% |
| 2025-10-29 | 4.96 | 4.97 | 4.80 | 4.84 | 4.84 | qfq | 15,575,900 | 75,675,782 | -3.20% |
| 2025-10-28 | 4.89 | 5.05 | 4.88 | 5.00 | 5.00 | qfq | 10,467,398 | 52,278,969 | 1.42% |
| 2025-10-27 | 4.96 | 4.99 | 4.89 | 4.93 | 4.93 | qfq | 11,034,420 | 54,354,554 | -1.20% |
| 2025-10-24 | 5.06 | 5.17 | 4.98 | 4.99 | 4.99 | qfq | 30,360,701 | 153,010,623 | -4.77% |
| 2025-10-23 | 5.03 | 5.29 | 4.96 | 5.24 | 5.24 | qfq | 23,989,464 | 124,296,655 | 3.97% |
| 2025-10-22 | 4.93 | 5.05 | 4.91 | 5.04 | 5.04 | qfq | 10,466,419 | 52,518,472 | 1.61% |
| 2025-10-21 | 4.90 | 4.96 | 4.88 | 4.96 | 4.96 | qfq | 8,089,679 | 39,848,600 | 0.20% |
| 2025-10-20 | 4.87 | 4.98 | 4.82 | 4.95 | 4.95 | qfq | 9,917,561 | 48,546,442 | 1.43% |
| 2025-10-17 | 4.88 | 4.98 | 4.86 | 4.88 | 4.88 | qfq | 10,206,449 | 50,071,800 | -0.81% |
| 2025-10-16 | 4.91 | 4.94 | 4.85 | 4.92 | 4.92 | qfq | 7,618,209 | 37,358,456 | 0.20% |
| 2025-10-15 | 4.81 | 4.92 | 4.76 | 4.91 | 4.91 | qfq | 9,997,308 | 48,640,398 | 1.45% |
| 2025-10-14 | 4.79 | 4.93 | 4.79 | 4.84 | 4.84 | qfq | 12,799,139 | 62,232,561 | 2.11% |
| 2025-10-13 | 4.63 | 4.75 | 4.62 | 4.74 | 4.74 | qfq | 10,718,209 | 50,378,192 | -1.66% |
| 2025-10-10 | 4.82 | 4.92 | 4.79 | 4.82 | 4.82 | qfq | 11,761,801 | 56,902,790 | -2.23% |
| 2025-10-09 | 4.99 | 5.00 | 4.86 | 4.93 | 4.93 | qfq | 10,772,682 | 52,910,792 | -1.20% |
| 2025-09-30 | 4.97 | 5.04 | 4.82 | 4.99 | 4.99 | qfq | 18,232,223 | 89,746,270 | 1.22% |
| 2025-09-29 | 4.90 | 5.00 | 4.86 | 4.93 | 4.93 | qfq | 17,811,300 | 87,805,617 | 2.28% |
| 2025-09-26 | 4.68 | 4.86 | 4.65 | 4.82 | 4.82 | qfq | 13,443,102 | 63,994,883 | 3.21% |
| 2025-09-25 | 4.68 | 4.75 | 4.61 | 4.67 | 4.67 | qfq | 10,405,298 | 48,701,062 | 0.00% |
| 2025-09-24 | 4.65 | 4.72 | 4.57 | 4.67 | 4.67 | qfq | 9,793,226 | 45,699,122 | 0.43% |
| 2025-09-23 | 4.79 | 4.82 | 4.59 | 4.65 | 4.65 | qfq | 15,262,993 | 70,784,658 | -3.73% |
| 2025-09-22 | 4.82 | 4.94 | 4.78 | 4.83 | 4.83 | qfq | 9,755,200 | 47,417,724 | 1.05% |
| 2025-09-19 | 4.76 | 4.78 | 4.63 | 4.78 | 4.78 | qfq | 8,570,426 | 40,398,610 | 1.70% |
| 2025-09-18 | 4.97 | 4.98 | 4.70 | 4.70 | 4.70 | qfq | 12,728,390 | 61,360,004 | -5.05% |
| 2025-09-17 | 4.89 | 4.99 | 4.85 | 4.95 | 4.95 | qfq | 7,287,477 | 35,961,448 | 1.23% |
| 2025-09-16 | 4.97 | 4.99 | 4.83 | 4.89 | 4.89 | qfq | 7,718,142 | 37,846,989 | -1.41% |
| 2025-09-15 | 5.09 | 5.10 | 4.93 | 4.96 | 4.96 | qfq | 9,976,570 | 49,729,621 | -2.36% |
| 2025-09-12 | 5.08 | 5.13 | 5.05 | 5.08 | 5.08 | qfq | 6,720,605 | 34,186,850 | 0.20% |
| 2025-09-11 | 5.16 | 5.16 | 5.02 | 5.07 | 5.07 | qfq | 11,719,260 | 59,450,972 | -1.74% |
| 2025-09-10 | 5.09 | 5.20 | 5.08 | 5.16 | 5.16 | qfq | 8,985,282 | 46,085,354 | 1.38% |
| 2025-09-09 | 5.19 | 5.19 | 5.06 | 5.09 | 5.09 | qfq | 9,825,418 | 50,150,954 | -1.36% |
| 2025-09-08 | 5.08 | 5.21 | 5.06 | 5.16 | 5.16 | qfq | 11,877,926 | 60,939,208 | 1.18% |
| 2025-09-05 | 4.94 | 5.10 | 4.91 | 5.10 | 5.10 | qfq | 13,622,733 | 68,428,301 | 3.45% |
| 2025-09-04 | 4.90 | 5.02 | 4.85 | 4.93 | 4.93 | qfq | 11,299,207 | 55,842,431 | 1.02% |
| 2025-09-03 | 4.93 | 5.00 | 4.83 | 4.88 | 4.88 | qfq | 10,717,600 | 52,690,827 | -0.20% |
| 2025-09-02 | 4.86 | 4.93 | 4.75 | 4.89 | 4.89 | qfq | 10,273,792 | 49,722,288 | 1.24% |
| 2025-09-01 | 4.64 | 4.83 | 4.64 | 4.83 | 4.83 | qfq | 10,932,761 | 51,817,705 | 5.00% |
| 2025-08-29 | 4.73 | 4.73 | 4.56 | 4.60 | 4.60 | qfq | 9,296,600 | 43,018,447 | -2.54% |
| 2025-08-28 | 4.69 | 4.79 | 4.57 | 4.72 | 4.72 | qfq | 12,705,700 | 59,702,970 | 0.00% |
| 2025-08-27 | 4.80 | 5.04 | 4.71 | 4.72 | 4.72 | qfq | 16,165,026 | 79,261,619 | -1.87% |
| 2025-08-26 | 4.67 | 4.82 | 4.66 | 4.81 | 4.81 | qfq | 9,490,569 | 45,354,342 | 2.56% |
| 2025-08-25 | 4.75 | 4.80 | 4.64 | 4.69 | 4.69 | qfq | 11,787,915 | 55,568,457 | -2.29% |
| 2025-08-22 | 4.73 | 4.84 | 4.70 | 4.80 | 4.80 | qfq | 6,641,679 | 31,653,898 | 1.27% |
| 2025-08-21 | 4.73 | 4.81 | 4.69 | 4.74 | 4.74 | qfq | 8,906,040 | 42,276,003 | 0.00% |
| 2025-08-20 | 4.69 | 4.78 | 4.63 | 4.74 | 4.74 | qfq | 8,147,141 | 38,364,746 | 0.64% |
| 2025-08-19 | 4.73 | 4.79 | 4.65 | 4.71 | 4.71 | qfq | 10,464,423 | 49,420,438 | -1.26% |
| 2025-08-18 | 4.75 | 4.88 | 4.65 | 4.77 | 4.77 | qfq | 15,573,886 | 74,239,445 | 0.63% |
| 2025-08-15 | 4.56 | 4.74 | 4.52 | 4.74 | 4.74 | qfq | 12,683,359 | 58,717,078 | 4.41% |
| 2025-08-14 | 4.56 | 4.69 | 4.50 | 4.54 | 4.54 | qfq | 12,862,538 | 59,082,376 | 0.00% |
| 2025-08-13 | 4.47 | 4.60 | 4.44 | 4.54 | 4.54 | qfq | 8,579,529 | 38,760,651 | 2.02% |
| 2025-08-12 | 4.51 | 4.53 | 4.39 | 4.45 | 4.45 | qfq | 11,533,550 | 51,309,330 | -1.77% |
| 2025-08-11 | 4.50 | 4.63 | 4.50 | 4.53 | 4.53 | qfq | 8,306,800 | 38,005,130 | 0.44% |
| 2025-08-08 | 4.37 | 4.52 | 4.37 | 4.51 | 4.51 | qfq | 11,047,702 | 49,322,798 | 2.73% |
| 2025-08-07 | 4.40 | 4.56 | 4.32 | 4.39 | 4.39 | qfq | 15,645,225 | 69,261,517 | 0.00% |
| 2025-08-06 | 4.26 | 4.43 | 4.21 | 4.39 | 4.39 | qfq | 12,639,390 | 54,911,681 | 3.54% |
| 2025-08-05 | 4.13 | 4.25 | 4.13 | 4.24 | 4.24 | qfq | 8,690,650 | 36,566,397 | 1.92% |
| 2025-08-04 | 4.05 | 4.18 | 3.99 | 4.16 | 4.16 | qfq | 9,007,900 | 36,883,679 | 2.97% |
| 2025-08-01 | 3.86 | 4.05 | 3.86 | 4.04 | 4.04 | qfq | 10,898,087 | 43,398,229 | 4.66% |
| 2025-07-31 | 3.82 | 3.92 | 3.82 | 3.86 | 3.86 | qfq | 6,774,500 | 26,290,250 | 1.05% |
| 2025-07-30 | 3.85 | 3.88 | 3.81 | 3.82 | 3.82 | qfq | 3,507,010 | 13,463,375 | -1.04% |
| 2025-07-29 | 3.90 | 3.91 | 3.83 | 3.86 | 3.86 | qfq | 5,215,600 | 20,106,126 | -1.28% |
| 2025-07-28 | 3.93 | 3.95 | 3.88 | 3.91 | 3.91 | qfq | 3,519,800 | 13,774,465 | -0.51% |
| 2025-07-25 | 3.86 | 3.97 | 3.86 | 3.93 | 3.93 | qfq | 4,839,200 | 18,922,650 | 0.77% |
| 2025-07-24 | 3.84 | 3.91 | 3.83 | 3.90 | 3.90 | qfq | 4,251,350 | 16,455,391 | 0.78% |
| 2025-07-23 | 3.94 | 3.95 | 3.86 | 3.87 | 3.87 | qfq | 5,444,350 | 21,214,881 | 0.00% |
| 2025-07-22 | 3.82 | 3.94 | 3.80 | 3.87 | 3.87 | qfq | 7,329,001 | 28,393,949 | 0.78% |
| 2025-07-21 | 3.74 | 3.88 | 3.74 | 3.84 | 3.84 | qfq | 5,111,201 | 19,559,274 | 2.13% |
| 2025-07-18 | 3.86 | 3.88 | 3.76 | 3.76 | 3.76 | qfq | 6,030,200 | 22,993,162 | -2.34% |
| 2025-07-17 | 3.85 | 3.93 | 3.83 | 3.85 | 3.85 | qfq | 4,839,100 | 18,650,197 | -1.03% |
| 2025-07-16 | 3.88 | 4.00 | 3.87 | 3.89 | 3.89 | qfq | 5,598,600 | 22,071,697 | 0.00% |
| 2025-07-15 | 3.81 | 3.92 | 3.81 | 3.89 | 3.89 | qfq | 6,109,300 | 23,561,798 | 0.00% |
| 2025-07-14 | 3.86 | 3.94 | 3.83 | 3.89 | 3.89 | qfq | 6,070,522 | 23,602,841 | 0.78% |
| 2025-07-11 | 3.85 | 3.90 | 3.81 | 3.86 | 3.86 | qfq | 10,717,804 | 41,261,842 | -0.26% |
| 2025-07-10 | 4.06 | 4.09 | 3.87 | 3.87 | 3.87 | qfq | 15,303,000 | 60,725,485 | -4.91% |
| 2025-07-09 | 4.12 | 4.19 | 4.06 | 4.07 | 4.07 | qfq | 9,942,112 | 40,806,162 | -2.86% |
| 2025-07-08 | 4.08 | 4.21 | 4.08 | 4.19 | 4.19 | qfq | 8,548,428 | 35,477,668 | 2.70% |
| 2025-07-07 | 4.05 | 4.11 | 3.97 | 4.08 | 4.08 | qfq | 5,539,000 | 22,483,061 | 0.49% |
| 2025-07-04 | 4.10 | 4.17 | 4.03 | 4.06 | 4.06 | qfq | 7,994,595 | 32,699,772 | -1.69% |
| 2025-07-03 | 4.17 | 4.24 | 4.10 | 4.13 | 4.13 | qfq | 9,507,898 | 39,323,991 | -0.96% |
| 2025-07-02 | 4.12 | 4.21 | 4.08 | 4.17 | 4.17 | qfq | 12,952,248 | 53,644,338 | 0.00% |
| 2025-07-01 | 3.97 | 4.17 | 3.93 | 4.17 | 4.17 | qfq | 17,524,848 | 71,444,406 | 5.04% |
| 2025-06-30 | 3.96 | 4.03 | 3.87 | 3.97 | 3.97 | qfq | 14,018,601 | 55,281,722 | 0.00% |
| 2025-06-27 | 3.92 | 4.08 | 3.92 | 3.97 | 3.97 | qfq | 15,089,169 | 60,380,871 | 1.02% |
| 2025-06-26 | 4.02 | 4.12 | 3.89 | 3.93 | 3.93 | qfq | 18,468,902 | 73,496,754 | -1.75% |
| 2025-06-25 | 4.00 | 4.16 | 3.92 | 4.00 | 4.00 | qfq | 28,173,217 | 113,998,637 | 1.01% |
| 2025-06-24 | 3.84 | 3.96 | 3.84 | 3.96 | 3.96 | qfq | 18,908,033 | 73,970,520 | 5.04% |
| 2025-06-23 | 3.54 | 3.77 | 3.53 | 3.77 | 3.77 | qfq | 10,804,533 | 39,840,746 | 5.01% |
| 2025-06-20 | 3.66 | 3.70 | 3.56 | 3.59 | 3.59 | qfq | 12,964,637 | 46,740,749 | -1.64% |
| 2025-06-19 | 3.70 | 3.73 | 3.56 | 3.65 | 3.65 | qfq | 18,339,419 | 66,651,744 | -1.08% |
| 2025-06-18 | 3.80 | 3.95 | 3.64 | 3.69 | 3.69 | qfq | 28,372,839 | 106,826,831 | -2.12% |
| 2025-06-17 | 3.59 | 3.77 | 3.59 | 3.77 | 3.77 | qfq | 16,908,889 | 63,007,679 | 5.01% |
| 2025-06-16 | 3.45 | 3.62 | 3.41 | 3.59 | 3.59 | qfq | 15,032,886 | 53,082,636 | 4.06% |
| 2025-06-13 | 3.57 | 3.65 | 3.45 | 3.45 | 3.45 | qfq | 17,392,715 | 61,356,389 | -4.43% |
| 2025-06-12 | 3.50 | 3.63 | 3.44 | 3.61 | 3.61 | qfq | 18,770,104 | 66,388,731 | 2.56% |
| 2025-06-11 | 3.34 | 3.55 | 3.34 | 3.52 | 3.52 | qfq | 19,558,053 | 67,956,954 | 4.14% |
| 2025-06-10 | 3.34 | 3.41 | 3.24 | 3.38 | 3.38 | qfq | 18,979,074 | 62,808,248 | 1.20% |
| 2025-06-09 | 3.26 | 3.36 | 3.23 | 3.34 | 3.34 | qfq | 15,661,286 | 51,860,176 | 2.77% |
| 2025-06-06 | 3.24 | 3.29 | 3.18 | 3.25 | 3.25 | qfq | 15,404,467 | 49,751,411 | 0.31% |
| 2025-06-05 | 3.13 | 3.25 | 3.11 | 3.24 | 3.24 | qfq | 16,591,469 | 52,955,006 | 2.53% |
| 2025-06-04 | 3.04 | 3.18 | 3.02 | 3.16 | 3.16 | qfq | 19,556,361 | 61,429,254 | 4.29% |
| 2025-06-03 | 2.95 | 3.06 | 2.95 | 3.03 | 3.03 | qfq | 6,543,197 | 19,745,301 | 2.02% |
| 2025-05-30 | 3.02 | 3.02 | 2.96 | 2.97 | 2.97 | qfq | 6,681,900 | 19,933,613 | -1.98% |
| 2025-05-29 | 2.98 | 3.06 | 2.98 | 3.03 | 3.03 | qfq | 6,946,301 | 21,068,386 | 1.34% |
| 2025-05-28 | 2.97 | 3.02 | 2.95 | 2.99 | 2.99 | qfq | 5,123,300 | 15,284,017 | 0.34% |
| 2025-05-27 | 2.98 | 2.99 | 2.94 | 2.98 | 2.98 | qfq | 4,365,301 | 12,964,670 | 0.34% |
| 2025-05-26 | 2.94 | 2.99 | 2.94 | 2.97 | 2.97 | qfq | 4,707,800 | 13,984,377 | 1.37% |
| 2025-05-23 | 2.99 | 3.03 | 2.92 | 2.93 | 2.93 | qfq | 7,585,340 | 22,546,427 | -2.33% |
| 2025-05-22 | 3.04 | 3.07 | 2.96 | 3.00 | 3.00 | qfq | 9,625,900 | 29,045,914 | -1.32% |
| 2025-05-21 | 3.00 | 3.05 | 2.98 | 3.04 | 3.04 | qfq | 7,572,223 | 22,795,775 | 0.66% |
| 2025-05-20 | 3.01 | 3.07 | 3.00 | 3.02 | 3.02 | qfq | 13,043,301 | 39,560,306 | 0.33% |
| 2025-05-19 | 3.07 | 3.07 | 2.96 | 3.01 | 3.01 | qfq | 17,699,104 | 53,509,703 | 3.08% |
| 2025-05-16 | 2.89 | 2.94 | 2.88 | 2.92 | 2.92 | qfq | 8,898,100 | 25,861,667 | 0.34% |
| 2025-05-15 | 2.90 | 2.92 | 2.87 | 2.91 | 2.91 | qfq | 11,308,876 | 32,792,419 | 2.46% |
| 2025-05-14 | 2.82 | 2.86 | 2.81 | 2.84 | 2.84 | qfq | 7,186,601 | 20,341,758 | 1.07% |
| 2025-05-13 | 2.88 | 2.91 | 2.80 | 2.81 | 2.81 | qfq | 10,288,591 | 29,258,239 | -1.40% |
| 2025-05-12 | 2.79 | 2.86 | 2.77 | 2.85 | 2.85 | qfq | 9,474,401 | 26,676,834 | 2.15% |
| 2025-05-09 | 2.82 | 2.88 | 2.78 | 2.79 | 2.79 | qfq | 9,994,400 | 28,297,252 | -1.06% |
| 2025-05-08 | 2.78 | 2.84 | 2.78 | 2.82 | 2.82 | qfq | 9,302,881 | 26,182,492 | 1.08% |
| 2025-05-07 | 2.83 | 2.84 | 2.77 | 2.79 | 2.79 | qfq | 10,293,300 | 28,783,542 | -0.71% |
| 2025-05-06 | 2.73 | 2.82 | 2.72 | 2.81 | 2.81 | qfq | 10,059,800 | 28,019,053 | 3.31% |
| 2025-04-30 | 2.63 | 2.72 | 2.63 | 2.72 | 2.72 | qfq | 9,698,853 | 26,078,276 | 1.87% |
| 2025-04-29 | 2.66 | 2.72 | 2.65 | 2.67 | 2.67 | qfq | 8,289,478 | 22,179,461 | 0.38% |
| 2025-04-28 | 2.64 | 2.73 | 2.62 | 2.66 | 2.66 | qfq | 11,434,478 | 30,546,640 | -0.75% |
| 2025-04-25 | 2.61 | 2.68 | 2.61 | 2.68 | 2.68 | qfq | 12,922,900 | 34,519,861 | 5.10% |
| 2025-04-24 | 2.57 | 2.57 | 2.53 | 2.55 | 2.55 | qfq | 3,997,000 | 10,187,373 | -0.78% |
| 2025-04-23 | 2.57 | 2.60 | 2.55 | 2.57 | 2.57 | qfq | 4,066,300 | 10,474,524 | 0.39% |
| 2025-04-22 | 2.57 | 2.60 | 2.55 | 2.56 | 2.56 | qfq | 3,715,501 | 9,540,076 | -1.16% |
| 2025-04-21 | 2.54 | 2.59 | 2.52 | 2.59 | 2.59 | qfq | 4,445,243 | 11,424,566 | 1.57% |
| 2025-04-18 | 2.54 | 2.57 | 2.52 | 2.55 | 2.55 | qfq | 4,698,201 | 11,947,958 | 0.00% |
| 2025-04-17 | 2.52 | 2.58 | 2.50 | 2.55 | 2.55 | qfq | 5,136,302 | 13,144,017 | 0.39% |
| 2025-04-16 | 2.59 | 2.60 | 2.50 | 2.54 | 2.54 | qfq | 6,061,630 | 15,441,642 | -2.31% |
| 2025-04-15 | 2.61 | 2.61 | 2.57 | 2.60 | 2.60 | qfq | 3,511,644 | 9,100,710 | 0.00% |
| 2025-04-14 | 2.57 | 2.62 | 2.55 | 2.60 | 2.60 | qfq | 5,223,197 | 13,550,438 | 1.96% |
| 2025-04-11 | 2.51 | 2.59 | 2.51 | 2.55 | 2.55 | qfq | 4,733,800 | 12,106,928 | 0.79% |
| 2025-04-10 | 2.52 | 2.57 | 2.50 | 2.53 | 2.53 | qfq | 7,004,200 | 17,775,408 | 2.02% |
| 2025-04-09 | 2.47 | 2.52 | 2.38 | 2.48 | 2.48 | qfq | 12,997,900 | 31,470,052 | -1.20% |
| 2025-04-08 | 2.51 | 2.56 | 2.51 | 2.51 | 2.51 | qfq | 5,668,100 | 14,232,891 | -4.92% |
| 2025-04-07 | 2.64 | 2.69 | 2.64 | 2.64 | 2.64 | qfq | 2,814,700 | 7,442,456 | -5.04% |
| 2025-04-03 | 2.74 | 2.80 | 2.72 | 2.78 | 2.78 | qfq | 4,186,460 | 11,577,404 | 0.72% |
| 2025-04-02 | 2.75 | 2.81 | 2.74 | 2.76 | 2.76 | qfq | 3,907,650 | 10,825,074 | 0.36% |
| 2025-04-01 | 2.71 | 2.77 | 2.71 | 2.75 | 2.75 | qfq | 3,892,000 | 10,707,685 | 1.10% |
| 2025-03-31 | 2.77 | 2.78 | 2.67 | 2.72 | 2.72 | qfq | 5,672,400 | 15,462,692 | -2.51% |
| 2025-03-28 | 2.80 | 2.81 | 2.75 | 2.79 | 2.79 | qfq | 4,510,402 | 12,555,420 | -0.71% |
| 2025-03-27 | 2.84 | 2.87 | 2.77 | 2.81 | 2.81 | qfq | 5,791,800 | 16,257,520 | -1.75% |
| 2025-03-26 | 2.78 | 2.87 | 2.77 | 2.86 | 2.86 | qfq | 7,553,700 | 21,371,335 | 3.25% |
| 2025-03-25 | 2.78 | 2.82 | 2.74 | 2.77 | 2.77 | qfq | 7,224,903 | 20,051,689 | -0.36% |
| 2025-03-24 | 2.85 | 2.86 | 2.73 | 2.78 | 2.78 | qfq | 12,072,600 | 33,700,928 | -2.46% |
| 2025-03-21 | 2.89 | 2.91 | 2.83 | 2.85 | 2.85 | qfq | 8,069,079 | 23,110,311 | -1.72% |
| 2025-03-20 | 2.95 | 2.95 | 2.90 | 2.90 | 2.90 | qfq | 7,917,007 | 23,126,553 | -1.02% |
| 2025-03-19 | 3.02 | 3.02 | 2.90 | 2.93 | 2.93 | qfq | 12,219,880 | 35,979,313 | -2.98% |
| 2025-03-18 | 3.07 | 3.09 | 3.01 | 3.02 | 3.02 | qfq | 8,764,189 | 26,712,325 | -1.95% |
| 2025-03-17 | 2.94 | 3.10 | 2.94 | 3.08 | 3.08 | qfq | 15,014,468 | 45,639,988 | 4.41% |
| 2025-03-14 | 2.90 | 2.98 | 2.89 | 2.95 | 2.95 | qfq | 12,873,778 | 37,693,704 | 0.00% |
| 2025-03-13 | 3.09 | 3.09 | 2.89 | 2.95 | 2.95 | qfq | 24,984,865 | 74,354,321 | -1.01% |
| 2025-03-12 | 2.87 | 2.98 | 2.87 | 2.98 | 2.98 | qfq | 11,646,729 | 34,546,921 | 4.93% |
| 2025-03-11 | 2.75 | 2.87 | 2.74 | 2.84 | 2.84 | qfq | 9,260,162 | 26,075,865 | 2.53% |
| 2025-03-10 | 2.73 | 2.78 | 2.71 | 2.77 | 2.77 | qfq | 5,437,947 | 14,946,208 | 0.73% |
| 2025-03-07 | 2.72 | 2.79 | 2.71 | 2.75 | 2.75 | qfq | 6,090,733 | 16,782,988 | 0.73% |
| 2025-03-06 | 2.70 | 2.75 | 2.68 | 2.73 | 2.73 | qfq | 5,354,597 | 14,576,820 | 1.11% |
| 2025-03-05 | 2.72 | 2.73 | 2.65 | 2.70 | 2.70 | qfq | 4,866,500 | 13,057,271 | -1.10% |
| 2025-03-04 | 2.67 | 2.73 | 2.67 | 2.73 | 2.73 | qfq | 3,733,973 | 10,077,862 | 1.11% |
| 2025-03-03 | 2.64 | 2.73 | 2.64 | 2.70 | 2.70 | qfq | 6,280,183 | 16,869,164 | 1.89% |
| 2025-02-28 | 2.71 | 2.72 | 2.64 | 2.65 | 2.65 | qfq | 5,308,300 | 14,239,599 | -2.57% |
| 2025-02-27 | 2.78 | 2.78 | 2.71 | 2.72 | 2.72 | qfq | 5,723,400 | 15,648,750 | -1.81% |
| 2025-02-26 | 2.82 | 2.82 | 2.74 | 2.77 | 2.77 | qfq | 6,548,191 | 18,174,167 | -1.07% |
| 2025-02-25 | 2.78 | 2.86 | 2.76 | 2.80 | 2.80 | qfq | 4,560,010 | 12,812,396 | 0.00% |
| 2025-02-24 | 2.78 | 2.82 | 2.74 | 2.80 | 2.80 | qfq | 6,788,834 | 18,906,283 | 0.00% |
| 2025-02-21 | 2.81 | 2.81 | 2.76 | 2.80 | 2.80 | qfq | 5,147,527 | 14,326,717 | 0.00% |
| 2025-02-20 | 2.73 | 2.81 | 2.72 | 2.80 | 2.80 | qfq | 6,127,331 | 17,028,297 | 1.82% |
| 2025-02-19 | 2.71 | 2.76 | 2.69 | 2.75 | 2.75 | qfq | 6,065,579 | 16,555,277 | 1.85% |
| 2025-02-18 | 2.79 | 2.81 | 2.67 | 2.70 | 2.70 | qfq | 12,467,600 | 34,051,057 | -3.57% |
| 2025-02-17 | 2.81 | 2.83 | 2.75 | 2.80 | 2.80 | qfq | 15,407,490 | 43,043,098 | -2.10% |
| 2025-02-14 | 2.73 | 2.88 | 2.72 | 2.86 | 2.86 | qfq | 20,580,500 | 58,560,835 | 4.38% |
| 2025-02-13 | 2.70 | 2.80 | 2.67 | 2.74 | 2.74 | qfq | 9,108,326 | 24,962,061 | 1.11% |
| 2025-02-12 | 2.65 | 2.71 | 2.65 | 2.71 | 2.71 | qfq | 6,618,000 | 17,765,090 | 1.50% |
| 2025-02-11 | 2.66 | 2.68 | 2.61 | 2.67 | 2.67 | qfq | 5,265,016 | 13,881,777 | 0.00% |
| 2025-02-10 | 2.64 | 2.67 | 2.63 | 2.67 | 2.67 | qfq | 5,732,911 | 15,205,788 | 1.52% |
| 2025-02-07 | 2.60 | 2.68 | 2.60 | 2.63 | 2.63 | qfq | 6,078,757 | 16,053,157 | 0.38% |
| 2025-02-06 | 2.59 | 2.64 | 2.56 | 2.62 | 2.62 | qfq | 4,511,751 | 11,765,133 | 1.16% |
| 2025-02-05 | 2.52 | 2.61 | 2.51 | 2.59 | 2.59 | qfq | 5,706,141 | 14,655,765 | 2.37% |
| 2025-01-27 | 2.50 | 2.58 | 2.49 | 2.53 | 2.53 | qfq | 4,726,226 | 12,009,451 | 0.00% |
| 2025-01-24 | 2.47 | 2.54 | 2.44 | 2.53 | 2.53 | qfq | 4,211,701 | 10,512,521 | 2.43% |
| 2025-01-23 | 2.50 | 2.53 | 2.47 | 2.47 | 2.47 | qfq | 3,212,900 | 8,041,576 | -0.80% |
| 2025-01-22 | 2.51 | 2.52 | 2.46 | 2.49 | 2.49 | qfq | 3,951,700 | 9,876,131 | -1.58% |
| 2025-01-21 | 2.51 | 2.53 | 2.49 | 2.53 | 2.53 | qfq | 4,271,400 | 10,729,915 | 0.80% |
| 2025-01-20 | 2.42 | 2.58 | 2.41 | 2.51 | 2.51 | qfq | 8,761,918 | 21,862,427 | 2.03% |
| 2025-01-17 | 2.43 | 2.47 | 2.41 | 2.46 | 2.46 | qfq | 5,039,100 | 12,306,972 | 0.41% |
| 2025-01-16 | 2.44 | 2.51 | 2.43 | 2.45 | 2.45 | qfq | 6,437,700 | 15,889,932 | 0.00% |
| 2025-01-15 | 2.42 | 2.46 | 2.40 | 2.45 | 2.45 | qfq | 7,878,172 | 19,138,783 | 0.82% |
| 2025-01-14 | 2.31 | 2.43 | 2.31 | 2.43 | 2.43 | qfq | 9,752,272 | 23,471,282 | 5.19% |
| 2025-01-13 | 2.30 | 2.32 | 2.26 | 2.31 | 2.31 | qfq | 3,528,800 | 8,105,634 | 0.87% |
| 2025-01-10 | 2.34 | 2.37 | 2.29 | 2.29 | 2.29 | qfq | 4,825,510 | 11,222,977 | -2.55% |
| 2025-01-09 | 2.34 | 2.38 | 2.33 | 2.35 | 2.35 | qfq | 4,926,808 | 11,594,056 | -0.42% |
| 2025-01-08 | 2.37 | 2.40 | 2.28 | 2.36 | 2.36 | qfq | 8,177,300 | 19,110,306 | -1.26% |
| 2025-01-07 | 2.32 | 2.39 | 2.29 | 2.39 | 2.39 | qfq | 8,221,200 | 19,256,672 | 2.58% |
| 2025-01-06 | 2.31 | 2.35 | 2.28 | 2.33 | 2.33 | qfq | 9,191,013 | 21,276,925 | -2.51% |
| 2025-01-03 | 2.52 | 2.53 | 2.39 | 2.39 | 2.39 | qfq | 14,019,066 | 33,817,675 | -5.16% |
| 2025-01-02 | 2.53 | 2.61 | 2.50 | 2.52 | 2.52 | qfq | 7,978,700 | 20,404,557 | -1.18% |
| 2024-12-31 | 2.54 | 2.63 | 2.53 | 2.55 | 2.55 | qfq | 7,401,810 | 19,104,014 | 0.00% |
| 2024-12-30 | 2.58 | 2.60 | 2.50 | 2.55 | 2.55 | qfq | 7,571,601 | 19,216,666 | -3.04% |
| 2024-12-27 | 2.59 | 2.66 | 2.57 | 2.63 | 2.63 | qfq | 6,025,900 | 15,846,953 | 1.54% |
| 2024-12-26 | 2.57 | 2.63 | 2.55 | 2.59 | 2.59 | qfq | 8,084,733 | 20,969,085 | 0.00% |
| 2024-12-25 | 2.69 | 2.73 | 2.58 | 2.59 | 2.59 | qfq | 13,305,900 | 34,712,021 | -4.78% |
| 2024-12-24 | 2.77 | 2.78 | 2.66 | 2.72 | 2.72 | qfq | 13,339,507 | 35,997,202 | -2.86% |
| 2024-12-23 | 2.93 | 2.93 | 2.80 | 2.80 | 2.80 | qfq | 9,486,400 | 26,750,357 | -5.08% |
| 2024-12-20 | 2.90 | 2.98 | 2.90 | 2.95 | 2.95 | qfq | 6,840,169 | 20,152,881 | 1.72% |
| 2024-12-19 | 2.86 | 2.92 | 2.84 | 2.90 | 2.90 | qfq | 6,657,552 | 19,212,080 | 0.35% |
| 2024-12-18 | 2.89 | 2.94 | 2.84 | 2.89 | 2.89 | qfq | 7,157,521 | 20,762,021 | 0.00% |
| 2024-12-17 | 3.03 | 3.04 | 2.89 | 2.89 | 2.89 | qfq | 14,241,226 | 41,692,376 | -4.93% |
| 2024-12-16 | 3.02 | 3.05 | 2.97 | 3.04 | 3.04 | qfq | 8,862,500 | 26,696,763 | 1.67% |
| 2024-12-13 | 3.09 | 3.12 | 2.99 | 2.99 | 2.99 | qfq | 16,431,800 | 49,988,596 | -3.24% |
| 2024-12-12 | 3.09 | 3.12 | 3.04 | 3.09 | 3.09 | qfq | 17,514,810 | 53,879,484 | 0.65% |
| 2024-12-11 | 2.90 | 3.07 | 2.90 | 3.07 | 3.07 | qfq | 19,989,765 | 60,308,382 | 5.14% |
| 2024-12-10 | 3.01 | 3.04 | 2.91 | 2.92 | 2.92 | qfq | 15,356,901 | 45,225,920 | -1.02% |
| 2024-12-09 | 2.99 | 2.99 | 2.88 | 2.95 | 2.95 | qfq | 18,490,528 | 54,067,915 | 1.03% |
| 2024-12-06 | 2.79 | 2.92 | 2.78 | 2.92 | 2.92 | qfq | 14,851,754 | 42,685,672 | 5.04% |
| 2024-12-05 | 2.74 | 2.78 | 2.71 | 2.78 | 2.78 | qfq | 6,853,437 | 18,898,937 | 1.46% |
| 2024-12-04 | 2.78 | 2.81 | 2.73 | 2.74 | 2.74 | qfq | 8,678,400 | 24,055,090 | -2.14% |
| 2024-12-03 | 2.81 | 2.86 | 2.77 | 2.80 | 2.80 | qfq | 10,164,300 | 28,522,626 | 0.00% |
| 2024-12-02 | 2.71 | 2.80 | 2.69 | 2.80 | 2.80 | qfq | 12,910,753 | 35,666,283 | 2.94% |
| 2024-11-29 | 2.71 | 2.77 | 2.67 | 2.72 | 2.72 | qfq | 11,657,453 | 31,740,247 | 0.00% |
| 2024-11-28 | 2.68 | 2.76 | 2.68 | 2.72 | 2.72 | qfq | 11,142,854 | 30,426,680 | 0.74% |
| 2024-11-27 | 2.68 | 2.71 | 2.57 | 2.70 | 2.70 | qfq | 10,808,708 | 28,434,663 | 0.00% |
| 2024-11-26 | 2.67 | 2.75 | 2.67 | 2.70 | 2.70 | qfq | 9,076,600 | 24,592,281 | 1.12% |
| 2024-11-25 | 2.68 | 2.71 | 2.61 | 2.67 | 2.67 | qfq | 11,604,012 | 30,767,254 | -0.74% |
| 2024-11-22 | 2.79 | 2.83 | 2.67 | 2.69 | 2.69 | qfq | 12,101,112 | 33,394,865 | -3.93% |
| 2024-11-21 | 2.82 | 2.85 | 2.77 | 2.80 | 2.80 | qfq | 10,960,330 | 30,731,582 | -1.06% |
| 2024-11-20 | 2.74 | 2.85 | 2.73 | 2.83 | 2.83 | qfq | 14,294,830 | 40,174,522 | 2.17% |
| 2024-11-19 | 2.71 | 2.77 | 2.67 | 2.77 | 2.77 | qfq | 14,148,401 | 38,482,434 | 1.47% |
| 2024-11-18 | 2.74 | 2.78 | 2.61 | 2.73 | 2.73 | qfq | 15,945,082 | 43,338,074 | 1.49% |
| 2024-11-15 | 2.77 | 2.85 | 2.68 | 2.69 | 2.69 | qfq | 20,263,700 | 55,910,397 | -4.27% |
| 2024-11-14 | 2.79 | 2.92 | 2.75 | 2.81 | 2.81 | qfq | 22,146,280 | 62,918,923 | 0.36% |
| 2024-11-13 | 2.86 | 2.98 | 2.76 | 2.80 | 2.80 | qfq | 32,059,774 | 90,979,010 | -3.78% |
| 2024-11-12 | 3.05 | 3.07 | 2.82 | 2.91 | 2.91 | qfq | 35,985,528 | 106,375,302 | -0.34% |
| 2024-11-11 | 2.79 | 2.92 | 2.79 | 2.92 | 2.92 | qfq | 15,034,238 | 43,443,909 | 5.04% |
| 2024-11-08 | 2.76 | 2.86 | 2.69 | 2.78 | 2.78 | qfq | 32,450,973 | 89,965,353 | 2.21% |
| 2024-11-07 | 2.59 | 2.72 | 2.55 | 2.72 | 2.72 | qfq | 23,058,607 | 62,236,123 | 5.02% |
| 2024-11-06 | 2.57 | 2.65 | 2.54 | 2.59 | 2.59 | qfq | 24,262,301 | 62,996,974 | 0.78% |
| 2024-11-05 | 2.44 | 2.57 | 2.42 | 2.57 | 2.57 | qfq | 26,255,329 | 66,677,428 | 4.90% |
| 2024-11-04 | 2.40 | 2.46 | 2.37 | 2.45 | 2.45 | qfq | 12,302,591 | 29,837,330 | 1.24% |
| 2024-11-01 | 2.51 | 2.58 | 2.42 | 2.42 | 2.42 | qfq | 23,876,774 | 58,710,589 | -5.10% |
| 2024-10-31 | 2.51 | 2.65 | 2.49 | 2.55 | 2.55 | qfq | 22,510,244 | 58,180,505 | 1.19% |
| 2024-10-30 | 2.43 | 2.52 | 2.41 | 2.52 | 2.52 | qfq | 20,954,301 | 52,008,513 | 2.02% |
| 2024-10-29 | 2.62 | 2.62 | 2.47 | 2.47 | 2.47 | qfq | 29,351,060 | 73,414,998 | -5.00% |
| 2024-10-28 | 2.47 | 2.60 | 2.46 | 2.60 | 2.60 | qfq | 21,185,788 | 54,121,058 | 4.84% |
| 2024-10-25 | 2.42 | 2.51 | 2.40 | 2.48 | 2.48 | qfq | 20,560,057 | 50,733,361 | 3.33% |
| 2024-10-24 | 2.37 | 2.47 | 2.34 | 2.40 | 2.40 | qfq | 25,795,942 | 62,189,659 | 0.84% |
| 2024-10-23 | 2.28 | 2.40 | 2.27 | 2.38 | 2.38 | qfq | 26,184,319 | 61,606,538 | 3.93% |
| 2024-10-22 | 2.22 | 2.29 | 2.22 | 2.29 | 2.29 | qfq | 18,138,242 | 41,069,487 | 3.15% |
| 2024-10-21 | 2.23 | 2.24 | 2.21 | 2.22 | 2.22 | qfq | 13,770,883 | 30,661,541 | -0.45% |
| 2024-10-18 | 2.22 | 2.25 | 2.19 | 2.23 | 2.23 | qfq | 18,689,526 | 41,390,699 | 0.00% |
| 2024-10-17 | 2.24 | 2.28 | 2.22 | 2.23 | 2.23 | qfq | 11,990,068 | 26,935,466 | -0.89% |
| 2024-10-16 | 2.20 | 2.27 | 2.18 | 2.25 | 2.25 | qfq | 13,402,858 | 29,892,691 | 0.90% |
| 2024-10-15 | 2.24 | 2.28 | 2.21 | 2.23 | 2.23 | qfq | 15,038,047 | 33,737,733 | -0.89% |
| 2024-10-14 | 2.25 | 2.26 | 2.17 | 2.25 | 2.25 | qfq | 17,154,504 | 38,199,695 | 0.00% |
| 2024-10-11 | 2.27 | 2.35 | 2.23 | 2.25 | 2.25 | qfq | 19,795,667 | 45,281,571 | -0.88% |
| 2024-10-10 | 2.35 | 2.38 | 2.26 | 2.27 | 2.27 | qfq | 27,287,175 | 63,282,370 | -0.44% |
| 2024-10-09 | 2.33 | 2.33 | 2.28 | 2.28 | 2.28 | qfq | 27,366,450 | 62,640,499 | -5.00% |
| 2024-10-08 | 2.57 | 2.57 | 2.33 | 2.40 | 2.40 | qfq | 63,995,998 | 155,188,925 | -2.04% |
| 2024-09-30 | 2.38 | 2.45 | 2.30 | 2.45 | 2.45 | qfq | 38,520,521 | 91,908,314 | 5.15% |
| 2024-09-27 | 2.34 | 2.37 | 2.26 | 2.33 | 2.33 | qfq | 21,167,810 | 49,018,797 | 2.19% |
| 2024-09-26 | 2.17 | 2.28 | 2.16 | 2.28 | 2.28 | qfq | 21,386,755 | 47,477,812 | 5.07% |
| 2024-09-25 | 2.09 | 2.17 | 2.09 | 2.17 | 2.17 | qfq | 28,392,662 | 61,172,078 | 4.83% |
| 2024-09-24 | 2.03 | 2.08 | 2.03 | 2.07 | 2.07 | qfq | 11,830,341 | 24,327,560 | 1.97% |
| 2024-09-23 | 2.07 | 2.08 | 2.02 | 2.03 | 2.03 | qfq | 9,656,600 | 19,743,354 | -1.93% |
| 2024-09-20 | 2.07 | 2.12 | 2.06 | 2.07 | 2.07 | qfq | 11,403,600 | 23,761,207 | -0.48% |
| 2024-09-19 | 2.03 | 2.12 | 2.03 | 2.08 | 2.08 | qfq | 11,538,800 | 23,988,501 | 1.46% |
| 2024-09-18 | 2.07 | 2.08 | 2.01 | 2.05 | 2.05 | qfq | 11,648,400 | 23,700,212 | -0.97% |
| 2024-09-13 | 2.02 | 2.12 | 2.01 | 2.07 | 2.07 | qfq | 19,681,523 | 40,852,371 | 2.48% |
| 2024-09-12 | 2.00 | 2.06 | 1.99 | 2.02 | 2.02 | qfq | 8,116,163 | 16,465,792 | 1.00% |
| 2024-09-11 | 2.02 | 2.02 | 1.99 | 2.00 | 2.00 | qfq | 5,703,900 | 11,440,186 | -1.48% |
| 2024-09-10 | 2.03 | 2.03 | 1.96 | 2.03 | 2.03 | qfq | 9,033,566 | 18,101,695 | 0.50% |
| 2024-09-09 | 2.01 | 2.05 | 1.98 | 2.02 | 2.02 | qfq | 7,653,700 | 15,411,723 | 0.00% |
| 2024-09-06 | 2.06 | 2.09 | 2.01 | 2.02 | 2.02 | qfq | 14,054,263 | 28,620,941 | -1.94% |
| 2024-09-05 | 2.00 | 2.08 | 1.98 | 2.06 | 2.06 | qfq | 18,620,363 | 38,033,393 | 3.00% |
| 2024-09-04 | 2.12 | 2.13 | 2.00 | 2.00 | 2.00 | qfq | 28,469,028 | 58,143,823 | -5.21% |
| 2024-09-03 | 2.00 | 2.11 | 1.98 | 2.11 | 2.11 | qfq | 28,636,779 | 59,138,053 | 4.98% |
| 2024-09-02 | 2.00 | 2.09 | 1.99 | 2.01 | 2.01 | qfq | 20,884,000 | 42,445,610 | -0.50% |
| 2024-08-30 | 1.96 | 2.06 | 1.95 | 2.02 | 2.02 | qfq | 23,383,105 | 47,050,852 | 3.06% |
| 2024-08-29 | 1.93 | 2.00 | 1.90 | 1.96 | 1.96 | qfq | 22,250,804 | 43,286,783 | 0.00% |
| 2024-08-28 | 1.88 | 1.96 | 1.88 | 1.96 | 1.96 | qfq | 27,440,432 | 53,614,571 | 4.81% |
| 2024-08-27 | 1.85 | 1.88 | 1.83 | 1.87 | 1.87 | qfq | 10,797,189 | 20,082,834 | 0.00% |
| 2024-08-26 | 1.82 | 1.89 | 1.82 | 1.87 | 1.87 | qfq | 9,386,134 | 17,434,526 | 1.08% |
| 2024-08-23 | 1.92 | 1.92 | 1.84 | 1.85 | 1.85 | qfq | 17,341,295 | 32,434,972 | -4.64% |
| 2024-08-22 | 1.92 | 1.97 | 1.91 | 1.94 | 1.94 | qfq | 17,900,696 | 34,691,232 | 0.00% |
| 2024-08-21 | 1.98 | 1.98 | 1.94 | 1.94 | 1.94 | qfq | 28,950,434 | 56,291,961 | -4.90% |
| 2024-08-20 | 2.07 | 2.07 | 2.01 | 2.04 | 2.04 | qfq | 35,408,943 | 72,904,854 | 3.55% |
| 2024-08-19 | 1.96 | 2.00 | 1.96 | 1.97 | 1.97 | qfq | 9,479,700 | 18,756,227 | -1.50% |
| 2024-08-16 | 2.04 | 2.06 | 1.99 | 2.00 | 2.00 | qfq | 11,214,249 | 22,620,134 | -1.96% |
| 2024-08-15 | 2.02 | 2.07 | 1.98 | 2.04 | 2.04 | qfq | 15,310,602 | 31,041,362 | -0.49% |
| 2024-08-14 | 2.04 | 2.09 | 2.04 | 2.05 | 2.05 | qfq | 9,500,478 | 19,566,575 | -0.49% |
| 2024-08-13 | 2.01 | 2.07 | 2.00 | 2.06 | 2.06 | qfq | 12,798,845 | 26,066,622 | 1.98% |
| 2024-08-12 | 2.11 | 2.14 | 2.02 | 2.02 | 2.02 | qfq | 23,046,794 | 47,609,676 | -5.16% |
| 2024-08-09 | 2.13 | 2.22 | 2.11 | 2.13 | 2.13 | qfq | 23,410,339 | 50,483,226 | -0.93% |
| 2024-08-08 | 2.12 | 2.20 | 2.06 | 2.15 | 2.15 | qfq | 31,246,540 | 66,178,440 | 0.94% |
| 2024-08-07 | 2.05 | 2.16 | 2.04 | 2.13 | 2.13 | qfq | 34,894,083 | 74,455,848 | 3.40% |
| 2024-08-06 | 2.05 | 2.09 | 2.03 | 2.06 | 2.06 | qfq | 17,530,239 | 36,068,724 | 0.49% |
| 2024-08-05 | 2.03 | 2.12 | 2.01 | 2.05 | 2.05 | qfq | 28,892,894 | 59,709,472 | -0.97% |
| 2024-08-02 | 2.11 | 2.19 | 2.06 | 2.07 | 2.07 | qfq | 43,906,740 | 93,179,792 | -2.82% |
| 2024-08-01 | 1.98 | 2.13 | 1.97 | 2.13 | 2.13 | qfq | 50,877,168 | 104,692,214 | 4.93% |
| 2024-07-31 | 2.01 | 2.06 | 2.00 | 2.03 | 2.03 | qfq | 54,563,537 | 111,331,266 | 3.57% |
| 2024-07-30 | 1.85 | 1.96 | 1.85 | 1.96 | 1.96 | qfq | 20,559,940 | 39,246,435 | 4.81% |
| 2024-07-29 | 1.85 | 1.89 | 1.84 | 1.87 | 1.87 | qfq | 23,834,894 | 44,392,669 | -0.53% |
| 2024-07-26 | 1.87 | 1.92 | 1.86 | 1.88 | 1.88 | qfq | 24,867,453 | 46,930,904 | -0.53% |
| 2024-07-25 | 1.90 | 1.94 | 1.83 | 1.89 | 1.89 | qfq | 40,487,248 | 75,426,209 | -2.07% |
| 2024-07-24 | 1.95 | 2.03 | 1.92 | 1.93 | 1.93 | qfq | 58,096,358 | 113,078,679 | -4.46% |
| 2024-07-23 | 1.96 | 2.02 | 1.94 | 2.02 | 2.02 | qfq | 64,678,593 | 129,684,363 | 5.21% |
| 2024-07-22 | 1.80 | 1.92 | 1.76 | 1.92 | 1.92 | qfq | 60,408,206 | 109,980,459 | 4.92% |
| 2024-07-19 | 1.78 | 1.96 | 1.78 | 1.83 | 1.83 | qfq | 83,266,814 | 151,488,470 | -2.14% |
| 2024-07-18 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | qfq | 379,200 | 709,104 | -5.08% |
| 2024-07-17 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | qfq | 807,000 | 1,589,790 | -4.83% |
| 2024-07-16 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | qfq | 452,300 | 936,261 | -5.05% |
| 2024-07-15 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | qfq | 259,400 | 565,492 | -4.80% |
| 2024-07-12 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | qfq | 250,000 | 572,500 | -4.98% |
| 2024-07-11 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | qfq | 274,300 | 661,063 | -5.12% |
| 2024-07-10 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | qfq | 35,000 | 88,900 | -4.87% |
| 2024-07-09 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | qfq | 93,800 | 250,446 | -4.98% |
| 2024-07-05 | 2.72 | 2.92 | 2.68 | 2.81 | 2.81 | qfq | 15,710,023 | 44,124,359 | 2.55% |
| 2024-07-04 | 2.84 | 2.86 | 2.72 | 2.74 | 2.74 | qfq | 9,884,525 | 27,314,757 | -4.20% |
| 2024-07-03 | 2.86 | 2.94 | 2.84 | 2.86 | 2.86 | qfq | 8,781,259 | 25,352,647 | -0.69% |
| 2024-07-02 | 2.73 | 2.92 | 2.72 | 2.88 | 2.88 | qfq | 16,705,404 | 47,940,541 | 5.11% |
| 2024-07-01 | 2.71 | 2.76 | 2.64 | 2.74 | 2.74 | qfq | 8,335,058 | 22,495,258 | 2.24% |
| 2024-06-28 | 2.76 | 2.80 | 2.67 | 2.68 | 2.68 | qfq | 10,715,510 | 29,201,494 | -2.90% |
| 2024-06-27 | 2.79 | 2.85 | 2.75 | 2.76 | 2.76 | qfq | 12,502,902 | 34,969,126 | -1.08% |
| 2024-06-26 | 2.61 | 2.80 | 2.57 | 2.79 | 2.79 | qfq | 12,778,340 | 34,401,442 | 7.31% |
| 2024-06-25 | 2.62 | 2.66 | 2.59 | 2.60 | 2.60 | qfq | 11,200,373 | 29,347,631 | 0.00% |
| 2024-06-24 | 2.82 | 2.82 | 2.55 | 2.60 | 2.60 | qfq | 22,472,639 | 59,221,273 | -8.13% |
| 2024-06-21 | 2.85 | 2.87 | 2.80 | 2.83 | 2.83 | qfq | 6,021,578 | 17,076,436 | -1.05% |
| 2024-06-20 | 2.95 | 2.96 | 2.84 | 2.86 | 2.86 | qfq | 7,915,846 | 22,748,853 | -3.05% |
| 2024-06-19 | 2.98 | 3.02 | 2.94 | 2.95 | 2.95 | qfq | 6,529,513 | 19,381,285 | -0.34% |
| 2024-06-18 | 2.94 | 2.98 | 2.90 | 2.96 | 2.96 | qfq | 7,128,895 | 21,065,406 | 0.68% |
| 2024-06-17 | 2.98 | 3.00 | 2.92 | 2.94 | 2.94 | qfq | 8,000,027 | 23,621,185 | -2.00% |
| 2024-06-14 | 3.06 | 3.06 | 3.00 | 3.00 | 3.00 | qfq | 8,006,500 | 24,210,825 | -1.96% |
| 2024-06-13 | 3.06 | 3.12 | 3.02 | 3.06 | 3.06 | qfq | 11,411,461 | 34,909,579 | 0.33% |
| 2024-06-12 | 2.90 | 3.05 | 2.89 | 3.05 | 3.05 | qfq | 12,991,019 | 38,991,540 | 5.17% |
| 2024-06-11 | 2.91 | 2.97 | 2.84 | 2.90 | 2.90 | qfq | 10,921,279 | 31,704,758 | -1.36% |
| 2024-06-07 | 2.86 | 2.94 | 2.82 | 2.94 | 2.94 | qfq | 18,002,592 | 52,026,312 | 3.52% |
| 2024-06-06 | 3.09 | 3.11 | 2.80 | 2.84 | 2.84 | qfq | 24,658,419 | 71,335,978 | -7.49% |
| 2024-06-05 | 3.16 | 3.17 | 3.06 | 3.07 | 3.07 | qfq | 8,888,213 | 27,632,025 | -2.54% |
| 2024-06-04 | 3.19 | 3.20 | 3.10 | 3.15 | 3.15 | qfq | 10,494,300 | 32,946,900 | -2.17% |
| 2024-06-03 | 3.36 | 3.36 | 3.18 | 3.22 | 3.22 | qfq | 12,055,880 | 39,098,958 | -4.45% |
| 2024-05-31 | 3.27 | 3.37 | 3.27 | 3.37 | 3.37 | qfq | 9,558,799 | 31,783,109 | 3.06% |
| 2024-05-30 | 3.32 | 3.33 | 3.24 | 3.27 | 3.27 | qfq | 12,050,030 | 39,415,764 | -1.80% |
| 2024-05-29 | 3.35 | 3.41 | 3.30 | 3.33 | 3.33 | qfq | 7,558,700 | 25,256,538 | -0.89% |
| 2024-05-28 | 3.44 | 3.45 | 3.33 | 3.36 | 3.36 | qfq | 7,447,193 | 25,140,145 | -2.04% |
| 2024-05-27 | 3.42 | 3.48 | 3.38 | 3.43 | 3.43 | qfq | 6,845,301 | 23,355,917 | 0.29% |
| 2024-05-24 | 3.48 | 3.52 | 3.42 | 3.42 | 3.42 | qfq | 6,979,531 | 24,175,993 | -2.01% |
| 2024-05-23 | 3.60 | 3.60 | 3.47 | 3.49 | 3.49 | qfq | 9,285,900 | 32,628,176 | -3.06% |
| 2024-05-22 | 3.54 | 3.61 | 3.51 | 3.60 | 3.60 | qfq | 8,265,505 | 29,586,335 | 1.69% |
| 2024-05-21 | 3.60 | 3.62 | 3.53 | 3.54 | 3.54 | qfq | 10,162,371 | 36,164,674 | -1.67% |
| 2024-05-20 | 3.70 | 3.72 | 3.56 | 3.60 | 3.60 | qfq | 18,784,002 | 68,217,873 | -4.00% |
| 2024-05-17 | 3.68 | 3.84 | 3.63 | 3.75 | 3.75 | qfq | 13,275,541 | 49,586,322 | 1.90% |
| 2024-05-16 | 3.58 | 3.72 | 3.58 | 3.68 | 3.68 | qfq | 12,201,285 | 44,667,678 | 3.37% |
| 2024-05-15 | 3.57 | 3.64 | 3.55 | 3.56 | 3.56 | qfq | 9,030,641 | 32,418,330 | -0.84% |
| 2024-05-14 | 3.63 | 3.70 | 3.54 | 3.59 | 3.59 | qfq | 12,341,333 | 44,415,857 | -0.83% |
| 2024-05-13 | 3.77 | 3.77 | 3.59 | 3.62 | 3.62 | qfq | 14,333,812 | 52,174,323 | -4.49% |
| 2024-05-10 | 3.86 | 3.90 | 3.77 | 3.79 | 3.79 | qfq | 6,990,421 | 26,605,601 | -1.56% |
| 2024-05-09 | 3.81 | 3.88 | 3.81 | 3.85 | 3.85 | qfq | 5,230,486 | 20,152,042 | 0.79% |
| 2024-05-08 | 3.92 | 3.94 | 3.81 | 3.82 | 3.82 | qfq | 7,955,200 | 30,587,915 | -2.55% |
| 2024-05-07 | 3.93 | 3.98 | 3.89 | 3.92 | 3.92 | qfq | 6,506,597 | 25,548,554 | 0.00% |
| 2024-05-06 | 3.92 | 3.99 | 3.90 | 3.92 | 3.92 | qfq | 9,270,109 | 36,455,521 | 0.77% |
| 2024-04-30 | 3.97 | 3.99 | 3.78 | 3.89 | 3.89 | qfq | 11,754,300 | 45,489,440 | -2.26% |
| 2024-04-29 | 3.81 | 3.98 | 3.78 | 3.98 | 3.98 | qfq | 10,935,511 | 42,948,582 | 4.74% |
| 2024-04-26 | 3.65 | 3.82 | 3.60 | 3.80 | 3.80 | qfq | 11,897,936 | 44,561,113 | 3.83% |
| 2024-04-25 | 3.57 | 3.69 | 3.54 | 3.66 | 3.66 | qfq | 8,331,759 | 30,303,981 | 1.39% |
| 2024-04-24 | 3.56 | 3.64 | 3.53 | 3.61 | 3.61 | qfq | 7,568,100 | 27,236,909 | 1.12% |
| 2024-04-23 | 3.44 | 3.61 | 3.44 | 3.57 | 3.57 | qfq | 8,494,600 | 30,231,664 | 2.59% |
| 2024-04-22 | 3.55 | 3.55 | 3.39 | 3.48 | 3.48 | qfq | 9,343,378 | 32,401,557 | -2.52% |
| 2024-04-19 | 3.63 | 3.67 | 3.54 | 3.57 | 3.57 | qfq | 7,856,801 | 28,204,937 | -2.72% |
| 2024-04-18 | 3.76 | 3.76 | 3.61 | 3.67 | 3.67 | qfq | 10,037,800 | 37,002,157 | -2.39% |
| 2024-04-17 | 3.50 | 3.77 | 3.50 | 3.76 | 3.76 | qfq | 14,486,497 | 53,525,063 | 8.05% |
| 2024-04-16 | 3.78 | 3.78 | 3.47 | 3.48 | 3.48 | qfq | 18,582,098 | 66,660,125 | -9.14% |
| 2024-04-15 | 4.12 | 4.14 | 3.80 | 3.83 | 3.83 | qfq | 28,792,418 | 112,086,807 | -9.24% |
| 2024-04-12 | 4.40 | 4.42 | 4.19 | 4.22 | 4.22 | qfq | 26,722,640 | 114,315,796 | -5.80% |
| 2024-04-11 | 4.39 | 4.76 | 4.35 | 4.48 | 4.48 | qfq | 37,717,741 | 169,307,082 | 3.46% |
| 2024-04-10 | 4.42 | 4.43 | 4.21 | 4.33 | 4.33 | qfq | 14,722,100 | 62,916,852 | -1.81% |
| 2024-04-09 | 4.21 | 4.44 | 4.19 | 4.41 | 4.41 | qfq | 15,583,338 | 67,336,959 | 5.25% |
| 2024-04-08 | 4.35 | 4.35 | 4.19 | 4.19 | 4.19 | qfq | 11,016,459 | 46,943,457 | -4.12% |
| 2024-04-03 | 4.44 | 4.44 | 4.27 | 4.37 | 4.37 | qfq | 11,545,900 | 50,033,629 | -1.58% |
| 2024-04-02 | 4.41 | 4.53 | 4.40 | 4.44 | 4.44 | qfq | 12,849,151 | 57,166,166 | 0.23% |
| 2024-04-01 | 4.37 | 4.44 | 4.36 | 4.43 | 4.43 | qfq | 11,133,300 | 48,958,728 | 1.84% |
| 2024-03-29 | 4.37 | 4.37 | 4.26 | 4.35 | 4.35 | qfq | 9,334,900 | 40,284,440 | -0.46% |
| 2024-03-28 | 4.26 | 4.42 | 4.20 | 4.37 | 4.37 | qfq | 11,432,800 | 49,686,684 | 3.07% |
| 2024-03-27 | 4.39 | 4.42 | 4.23 | 4.24 | 4.24 | qfq | 13,246,500 | 56,886,048 | -3.20% |
| 2024-03-26 | 4.46 | 4.51 | 4.29 | 4.38 | 4.38 | qfq | 15,958,436 | 70,189,428 | -2.01% |
| 2024-03-25 | 4.70 | 4.74 | 4.45 | 4.47 | 4.47 | qfq | 19,733,984 | 90,432,881 | -4.69% |
| 2024-03-22 | 4.69 | 4.75 | 4.49 | 4.69 | 4.69 | qfq | 28,678,572 | 132,986,222 | 0.00% |
| 2024-03-21 | 4.65 | 4.82 | 4.61 | 4.69 | 4.69 | qfq | 24,854,877 | 117,273,423 | 0.86% |
| 2024-03-20 | 4.51 | 4.70 | 4.44 | 4.65 | 4.65 | qfq | 27,533,657 | 126,648,934 | 2.65% |
| 2024-03-19 | 4.40 | 4.74 | 4.38 | 4.53 | 4.53 | qfq | 35,360,851 | 161,346,779 | 3.19% |
| 2024-03-18 | 4.29 | 4.40 | 4.27 | 4.39 | 4.39 | qfq | 14,692,000 | 63,539,934 | 2.33% |
| 2024-03-15 | 4.26 | 4.34 | 4.21 | 4.29 | 4.29 | qfq | 11,465,173 | 48,935,203 | 1.18% |
| 2024-03-14 | 4.33 | 4.33 | 4.15 | 4.24 | 4.24 | qfq | 11,447,701 | 48,599,682 | -2.30% |
| 2024-03-13 | 4.27 | 4.36 | 4.23 | 4.34 | 4.34 | qfq | 15,442,649 | 66,558,103 | 1.88% |
| 2024-03-12 | 4.23 | 4.31 | 4.21 | 4.26 | 4.26 | qfq | 9,583,800 | 40,722,171 | 0.95% |
| 2024-03-11 | 4.11 | 4.22 | 4.07 | 4.22 | 4.22 | qfq | 10,048,262 | 41,835,891 | 2.43% |
| 2024-03-08 | 4.10 | 4.14 | 4.01 | 4.12 | 4.12 | qfq | 9,394,111 | 38,384,893 | 1.23% |
| 2024-03-07 | 4.16 | 4.20 | 4.05 | 4.07 | 4.07 | qfq | 12,131,400 | 50,062,426 | -1.93% |
| 2024-03-06 | 4.16 | 4.23 | 4.09 | 4.15 | 4.15 | qfq | 11,137,869 | 46,315,864 | -0.72% |
| 2024-03-05 | 4.32 | 4.32 | 4.16 | 4.18 | 4.18 | qfq | 13,683,702 | 57,777,884 | -3.91% |
| 2024-03-04 | 4.24 | 4.36 | 4.17 | 4.35 | 4.35 | qfq | 19,863,279 | 85,151,789 | 2.35% |
| 2024-03-01 | 4.17 | 4.26 | 4.12 | 4.25 | 4.25 | qfq | 17,720,700 | 74,098,032 | 1.92% |
| 2024-02-29 | 3.91 | 4.17 | 3.89 | 4.17 | 4.17 | qfq | 20,656,785 | 84,378,082 | 3.73% |
| 2024-02-28 | 4.48 | 4.56 | 4.02 | 4.02 | 4.02 | qfq | 36,411,737 | 155,897,383 | -10.07% |
| 2024-02-27 | 4.21 | 4.52 | 4.14 | 4.47 | 4.47 | qfq | 25,596,304 | 112,041,601 | 5.67% |
| 2024-02-26 | 4.13 | 4.28 | 4.06 | 4.23 | 4.23 | qfq | 20,039,610 | 83,913,504 | 2.42% |
| 2024-02-23 | 3.93 | 4.15 | 3.92 | 4.13 | 4.13 | qfq | 18,158,258 | 73,340,864 | 4.82% |
| 2024-02-22 | 3.74 | 3.95 | 3.74 | 3.94 | 3.94 | qfq | 19,214,402 | 74,353,575 | 4.51% |
| 2024-02-21 | 3.71 | 3.92 | 3.64 | 3.77 | 3.77 | qfq | 20,377,769 | 77,321,821 | 1.34% |
| 2024-02-20 | 3.59 | 3.73 | 3.51 | 3.72 | 3.72 | qfq | 18,453,379 | 67,304,123 | 3.05% |
| 2024-02-19 | 3.49 | 3.66 | 3.48 | 3.61 | 3.61 | qfq | 29,205,483 | 104,059,644 | 4.94% |
| 2024-02-08 | 3.17 | 3.49 | 3.09 | 3.44 | 3.44 | qfq | 32,604,824 | 106,817,080 | 8.18% |
| 2024-02-07 | 3.40 | 3.40 | 3.10 | 3.18 | 3.18 | qfq | 43,385,186 | 140,736,594 | -7.56% |
| 2024-02-06 | 3.40 | 3.62 | 3.32 | 3.44 | 3.44 | qfq | 37,986,157 | 128,090,120 | -6.78% |
| 2024-02-05 | 4.02 | 4.04 | 3.69 | 3.69 | 3.69 | qfq | 19,536,651 | 72,676,247 | -10.00% |
| 2024-02-02 | 4.19 | 4.44 | 3.86 | 4.10 | 4.10 | qfq | 22,229,700 | 92,930,581 | -2.15% |
| 2024-02-01 | 4.38 | 4.39 | 4.14 | 4.19 | 4.19 | qfq | 15,507,497 | 65,701,552 | -4.56% |
| 2024-01-31 | 4.54 | 4.64 | 4.39 | 4.39 | 4.39 | qfq | 11,785,000 | 53,135,028 | -5.59% |
| 2024-01-30 | 4.74 | 4.79 | 4.63 | 4.65 | 4.65 | qfq | 8,097,300 | 38,158,703 | -2.72% |
| 2024-01-29 | 4.91 | 4.97 | 4.77 | 4.78 | 4.78 | qfq | 9,406,600 | 45,358,561 | -3.82% |
| 2024-01-26 | 4.89 | 5.03 | 4.85 | 4.97 | 4.97 | qfq | 10,153,477 | 50,265,114 | 1.22% |
| 2024-01-25 | 4.64 | 4.92 | 4.57 | 4.91 | 4.91 | qfq | 11,755,500 | 56,161,597 | 6.51% |
| 2024-01-24 | 4.52 | 4.62 | 4.42 | 4.61 | 4.61 | qfq | 10,835,800 | 49,098,216 | 1.99% |
| 2024-01-23 | 4.49 | 4.54 | 4.39 | 4.52 | 4.52 | qfq | 9,432,291 | 42,046,383 | 0.89% |
| 2024-01-22 | 4.80 | 4.82 | 4.43 | 4.48 | 4.48 | qfq | 10,503,340 | 48,578,979 | -6.67% |
| 2024-01-19 | 4.84 | 4.91 | 4.77 | 4.80 | 4.80 | qfq | 9,702,468 | 46,931,086 | -0.62% |
| 2024-01-18 | 4.86 | 4.89 | 4.69 | 4.83 | 4.83 | qfq | 12,026,097 | 57,547,528 | -1.02% |
| 2024-01-17 | 5.01 | 5.02 | 4.85 | 4.88 | 4.88 | qfq | 7,309,000 | 36,221,231 | -2.40% |
| 2024-01-16 | 5.06 | 5.08 | 4.94 | 5.00 | 5.00 | qfq | 9,909,400 | 49,474,238 | -1.38% |
| 2024-01-15 | 5.06 | 5.11 | 5.03 | 5.07 | 5.07 | qfq | 6,794,826 | 34,481,453 | -0.39% |
| 2024-01-12 | 5.16 | 5.20 | 5.08 | 5.09 | 5.09 | qfq | 9,596,837 | 49,241,146 | -1.55% |
| 2024-01-11 | 5.08 | 5.19 | 5.07 | 5.17 | 5.17 | qfq | 7,424,049 | 38,148,997 | 1.37% |
| 2024-01-10 | 5.16 | 5.19 | 5.08 | 5.10 | 5.10 | qfq | 8,203,000 | 41,958,947 | -1.92% |
| 2024-01-09 | 5.16 | 5.23 | 5.14 | 5.20 | 5.20 | qfq | 8,020,200 | 41,597,050 | 0.58% |
| 2024-01-08 | 5.20 | 5.24 | 5.17 | 5.17 | 5.17 | qfq | 8,135,985 | 42,309,767 | -0.77% |
| 2024-01-05 | 5.32 | 5.34 | 5.16 | 5.21 | 5.21 | qfq | 12,455,618 | 65,467,067 | -2.62% |
| 2024-01-04 | 5.29 | 5.37 | 5.23 | 5.35 | 5.35 | qfq | 11,894,981 | 63,126,950 | 1.13% |
| 2024-01-03 | 5.26 | 5.33 | 5.19 | 5.29 | 5.29 | qfq | 13,889,968 | 73,312,773 | 0.76% |
| 2024-01-02 | 5.25 | 5.35 | 5.24 | 5.25 | 5.25 | qfq | 13,644,507 | 71,943,578 | 0.19% |
| 2023-12-29 | 5.15 | 5.33 | 5.15 | 5.24 | 5.24 | qfq | 16,001,588 | 83,871,861 | 1.35% |
| 2023-12-28 | 5.18 | 5.22 | 5.07 | 5.17 | 5.17 | qfq | 19,216,235 | 99,300,276 | -0.39% |
| 2023-12-27 | 5.15 | 5.28 | 5.11 | 5.19 | 5.19 | qfq | 20,970,700 | 108,720,947 | 0.97% |
| 2023-12-26 | 5.50 | 5.55 | 5.11 | 5.14 | 5.14 | qfq | 26,698,493 | 140,791,123 | -9.35% |
| 2023-12-25 | 5.79 | 5.88 | 5.61 | 5.67 | 5.67 | qfq | 10,352,735 | 58,996,627 | -2.58% |
| 2023-12-22 | 6.10 | 6.14 | 5.78 | 5.82 | 5.82 | qfq | 16,311,117 | 96,299,564 | -4.59% |
| 2023-12-21 | 6.10 | 6.15 | 6.02 | 6.10 | 6.10 | qfq | 7,563,200 | 45,982,853 | 0.16% |
| 2023-12-20 | 6.23 | 6.26 | 6.07 | 6.09 | 6.09 | qfq | 7,665,000 | 47,022,160 | -2.25% |
| 2023-12-19 | 6.19 | 6.35 | 6.17 | 6.23 | 6.23 | qfq | 6,770,500 | 42,258,839 | 0.48% |
| 2023-12-18 | 6.32 | 6.37 | 6.18 | 6.20 | 6.20 | qfq | 7,725,915 | 48,288,263 | -2.21% |
| 2023-12-15 | 6.32 | 6.42 | 6.25 | 6.34 | 6.34 | qfq | 10,988,555 | 69,820,455 | 0.32% |
| 2023-12-14 | 6.29 | 6.47 | 6.29 | 6.32 | 6.32 | qfq | 13,097,206 | 83,649,952 | 0.48% |
| 2023-12-13 | 6.37 | 6.45 | 6.27 | 6.29 | 6.29 | qfq | 10,482,184 | 66,737,746 | -1.26% |
| 2023-12-12 | 6.33 | 6.38 | 6.27 | 6.37 | 6.37 | qfq | 11,435,154 | 72,483,630 | 0.95% |
| 2023-12-11 | 6.17 | 6.32 | 6.15 | 6.31 | 6.31 | qfq | 12,981,093 | 81,061,535 | 2.27% |
| 2023-12-08 | 6.31 | 6.33 | 6.16 | 6.17 | 6.17 | qfq | 12,757,625 | 79,519,120 | -2.68% |
| 2023-12-07 | 6.23 | 6.38 | 6.20 | 6.34 | 6.34 | qfq | 16,718,800 | 105,385,667 | 1.77% |
| 2023-12-06 | 6.14 | 6.28 | 6.00 | 6.23 | 6.23 | qfq | 12,224,772 | 75,546,615 | 1.80% |
| 2023-12-05 | 6.22 | 6.25 | 6.00 | 6.12 | 6.12 | qfq | 10,349,906 | 63,702,076 | -2.08% |
| 2023-12-04 | 6.29 | 6.35 | 6.22 | 6.25 | 6.25 | qfq | 13,700,100 | 85,837,060 | 0.16% |
| 2023-12-01 | 6.10 | 6.27 | 6.07 | 6.24 | 6.24 | qfq | 13,935,100 | 86,403,837 | 2.46% |
| 2023-11-30 | 6.12 | 6.16 | 6.04 | 6.09 | 6.09 | qfq | 10,930,200 | 66,557,706 | -0.16% |
| 2023-11-29 | 6.17 | 6.21 | 6.08 | 6.10 | 6.10 | qfq | 11,429,091 | 70,219,215 | -1.29% |
| 2023-11-28 | 6.12 | 6.20 | 6.04 | 6.18 | 6.18 | qfq | 15,225,997 | 93,331,067 | -0.16% |
| 2023-11-27 | 6.18 | 6.27 | 6.09 | 6.19 | 6.19 | qfq | 20,210,930 | 124,936,901 | -0.80% |
| 2023-11-24 | 6.32 | 6.48 | 6.21 | 6.24 | 6.24 | qfq | 26,449,703 | 166,977,537 | -1.27% |
| 2023-11-23 | 6.34 | 6.48 | 6.20 | 6.32 | 6.32 | qfq | 37,336,871 | 236,656,567 | 0.32% |
| 2023-11-22 | 6.26 | 6.43 | 6.12 | 6.30 | 6.30 | qfq | 62,473,915 | 394,126,335 | 0.16% |
| 2023-11-21 | 5.99 | 6.56 | 5.99 | 6.29 | 6.29 | qfq | 75,478,632 | 480,580,723 | 5.54% |
| 2023-11-20 | 5.99 | 6.05 | 5.95 | 5.96 | 5.96 | qfq | 11,461,123 | 68,679,818 | -0.67% |
| 2023-11-17 | 5.92 | 6.05 | 5.86 | 6.00 | 6.00 | qfq | 17,054,223 | 101,774,659 | 1.87% |
| 2023-11-16 | 5.87 | 5.94 | 5.82 | 5.89 | 5.89 | qfq | 14,100,207 | 83,210,153 | 0.00% |
| 2023-11-15 | 5.83 | 5.93 | 5.77 | 5.89 | 5.89 | qfq | 12,283,349 | 72,071,746 | 1.38% |
| 2023-11-14 | 5.80 | 5.83 | 5.75 | 5.81 | 5.81 | qfq | 11,221,635 | 64,893,349 | 0.17% |
| 2023-11-13 | 5.74 | 5.86 | 5.74 | 5.80 | 5.80 | qfq | 12,223,000 | 70,976,404 | 1.22% |
| 2023-11-10 | 5.79 | 5.82 | 5.70 | 5.73 | 5.73 | qfq | 10,572,200 | 60,710,617 | -1.38% |
| 2023-11-09 | 5.96 | 6.00 | 5.78 | 5.81 | 5.81 | qfq | 16,831,810 | 98,582,059 | -2.19% |
| 2023-11-08 | 5.85 | 6.08 | 5.83 | 5.94 | 5.94 | qfq | 23,255,289 | 138,390,370 | 1.71% |
| 2023-11-07 | 5.78 | 5.98 | 5.76 | 5.84 | 5.84 | qfq | 15,447,504 | 90,465,611 | 0.86% |
| 2023-11-06 | 5.57 | 5.84 | 5.57 | 5.79 | 5.79 | qfq | 19,990,502 | 114,675,757 | 4.14% |
| 2023-11-03 | 5.50 | 5.59 | 5.42 | 5.56 | 5.56 | qfq | 11,853,697 | 65,529,030 | 1.83% |
| 2023-11-02 | 5.39 | 5.52 | 5.39 | 5.46 | 5.46 | qfq | 11,646,518 | 63,790,001 | 1.30% |
| 2023-11-01 | 5.37 | 5.46 | 5.35 | 5.39 | 5.39 | qfq | 6,289,453 | 34,049,586 | 0.37% |
| 2023-10-31 | 5.39 | 5.44 | 5.32 | 5.37 | 5.37 | qfq | 6,064,375 | 32,581,655 | -0.56% |
| 2023-10-30 | 5.28 | 5.42 | 5.27 | 5.40 | 5.40 | qfq | 7,600,804 | 40,710,823 | 0.93% |
| 2023-10-27 | 5.40 | 5.41 | 5.19 | 5.35 | 5.35 | qfq | 16,383,525 | 86,722,886 | -2.73% |
| 2023-10-26 | 5.41 | 5.57 | 5.40 | 5.50 | 5.50 | qfq | 8,260,691 | 45,179,529 | 1.10% |
| 2023-10-25 | 5.33 | 5.51 | 5.33 | 5.44 | 5.44 | qfq | 8,620,791 | 46,835,252 | 2.06% |
| 2023-10-24 | 5.24 | 5.35 | 5.20 | 5.33 | 5.33 | qfq | 6,630,891 | 35,144,843 | 2.50% |
| 2023-10-23 | 5.34 | 5.34 | 5.17 | 5.20 | 5.20 | qfq | 7,718,155 | 40,432,863 | -2.62% |
| 2023-10-20 | 5.41 | 5.44 | 5.32 | 5.34 | 5.34 | qfq | 7,081,600 | 38,155,177 | -2.02% |
| 2023-10-19 | 5.46 | 5.55 | 5.44 | 5.45 | 5.45 | qfq | 5,750,866 | 31,545,973 | -0.55% |
| 2023-10-18 | 5.66 | 5.66 | 5.47 | 5.48 | 5.48 | qfq | 8,721,010 | 48,087,975 | -3.01% |
| 2023-10-17 | 5.66 | 5.69 | 5.62 | 5.65 | 5.65 | qfq | 6,097,991 | 34,480,919 | -0.18% |
| 2023-10-16 | 5.66 | 5.70 | 5.62 | 5.66 | 5.66 | qfq | 7,327,595 | 41,492,281 | -0.18% |
| 2023-10-13 | 5.69 | 5.70 | 5.65 | 5.67 | 5.67 | qfq | 6,753,316 | 38,301,130 | -1.05% |
| 2023-10-12 | 5.76 | 5.77 | 5.67 | 5.73 | 5.73 | qfq | 10,055,963 | 57,427,889 | -0.17% |
| 2023-10-11 | 5.73 | 5.77 | 5.64 | 5.74 | 5.74 | qfq | 13,339,353 | 76,184,018 | -0.17% |
| 2023-10-10 | 5.59 | 5.80 | 5.57 | 5.75 | 5.75 | qfq | 23,349,911 | 133,362,899 | 2.86% |
| 2023-10-09 | 5.62 | 5.66 | 5.53 | 5.59 | 5.59 | qfq | 21,157,917 | 118,061,598 | -2.10% |
| 2023-09-28 | 5.52 | 6.08 | 5.50 | 5.71 | 5.71 | qfq | 29,295,427 | 169,038,406 | 3.25% |
| 2023-09-27 | 5.50 | 5.53 | 5.48 | 5.53 | 5.53 | qfq | 5,778,857 | 31,854,833 | 0.18% |
| 2023-09-26 | 5.53 | 5.56 | 5.51 | 5.52 | 5.52 | qfq | 4,344,485 | 24,026,576 | -0.36% |
| 2023-09-25 | 5.60 | 5.62 | 5.52 | 5.54 | 5.54 | qfq | 5,698,561 | 31,633,154 | -1.07% |
| 2023-09-22 | 5.49 | 5.61 | 5.47 | 5.60 | 5.60 | qfq | 8,708,731 | 48,464,943 | 1.82% |
| 2023-09-21 | 5.49 | 5.54 | 5.48 | 5.50 | 5.50 | qfq | 5,482,171 | 30,210,293 | -0.18% |
| 2023-09-20 | 5.48 | 5.59 | 5.45 | 5.51 | 5.51 | qfq | 11,287,845 | 62,383,884 | -0.18% |
| 2023-09-19 | 5.55 | 5.60 | 5.46 | 5.52 | 5.52 | qfq | 8,466,880 | 46,651,094 | -0.90% |
| 2023-09-18 | 5.57 | 5.60 | 5.48 | 5.57 | 5.57 | qfq | 5,210,201 | 28,925,716 | 0.00% |
| 2023-09-15 | 5.55 | 5.60 | 5.53 | 5.57 | 5.57 | qfq | 4,376,355 | 24,345,357 | 0.54% |
| 2023-09-14 | 5.59 | 5.60 | 5.52 | 5.54 | 5.54 | qfq | 5,640,638 | 31,342,269 | -0.54% |
| 2023-09-13 | 5.62 | 5.64 | 5.54 | 5.57 | 5.57 | qfq | 7,653,830 | 42,697,720 | -1.24% |
| 2023-09-12 | 5.65 | 5.67 | 5.63 | 5.64 | 5.64 | qfq | 4,978,215 | 28,096,278 | -0.53% |
| 2023-09-11 | 5.69 | 5.71 | 5.61 | 5.67 | 5.67 | qfq | 7,159,845 | 40,492,632 | 1.61% |
| 2023-09-08 | 5.65 | 5.65 | 5.51 | 5.58 | 5.58 | qfq | 8,020,061 | 44,756,618 | -1.06% |
| 2023-09-07 | 5.73 | 5.78 | 5.63 | 5.64 | 5.64 | qfq | 7,981,411 | 45,486,987 | -2.08% |
| 2023-09-06 | 5.75 | 5.80 | 5.67 | 5.76 | 5.76 | qfq | 8,407,625 | 48,241,049 | -0.17% |
| 2023-09-05 | 5.84 | 5.88 | 5.76 | 5.77 | 5.77 | qfq | 7,810,706 | 45,330,499 | -1.87% |
| 2023-09-04 | 5.80 | 5.89 | 5.80 | 5.88 | 5.88 | qfq | 5,329,400 | 31,183,765 | 1.38% |
| 2023-09-01 | 5.85 | 5.90 | 5.78 | 5.80 | 5.80 | qfq | 6,610,000 | 38,441,201 | -1.19% |
| 2023-08-31 | 5.91 | 5.92 | 5.82 | 5.87 | 5.87 | qfq | 6,247,042 | 36,588,995 | -0.68% |
| 2023-08-30 | 5.89 | 5.96 | 5.83 | 5.91 | 5.91 | qfq | 7,453,705 | 43,945,548 | 0.00% |
| 2023-08-29 | 5.72 | 5.93 | 5.66 | 5.91 | 5.91 | qfq | 11,704,640 | 68,394,560 | 3.87% |
| 2023-08-28 | 5.88 | 5.89 | 5.68 | 5.69 | 5.69 | qfq | 10,886,928 | 62,878,263 | 1.07% |
| 2023-08-25 | 5.76 | 5.82 | 5.61 | 5.63 | 5.63 | qfq | 9,532,898 | 54,406,057 | -3.10% |
| 2023-08-24 | 5.79 | 5.88 | 5.77 | 5.81 | 5.81 | qfq | 6,719,461 | 39,167,143 | 0.35% |
| 2023-08-23 | 5.77 | 5.90 | 5.71 | 5.79 | 5.79 | qfq | 8,730,141 | 50,747,975 | 0.17% |
| 2023-08-22 | 5.62 | 5.82 | 5.61 | 5.78 | 5.78 | qfq | 9,372,537 | 53,558,144 | 2.85% |
| 2023-08-21 | 5.66 | 5.77 | 5.62 | 5.62 | 5.62 | qfq | 4,855,300 | 27,619,073 | -1.06% |
| 2023-08-18 | 5.81 | 5.86 | 5.67 | 5.68 | 5.68 | qfq | 7,039,100 | 40,551,438 | -2.24% |
| 2023-08-17 | 5.72 | 5.85 | 5.66 | 5.81 | 5.81 | qfq | 7,510,700 | 43,290,223 | 1.22% |
| 2023-08-16 | 5.82 | 5.89 | 5.73 | 5.74 | 5.74 | qfq | 8,636,500 | 49,934,649 | -2.21% |
| 2023-08-15 | 6.00 | 6.02 | 5.81 | 5.87 | 5.87 | qfq | 7,680,021 | 45,249,136 | -2.49% |
| 2023-08-14 | 5.83 | 6.02 | 5.82 | 6.02 | 6.02 | qfq | 8,092,100 | 47,944,369 | 2.03% |
| 2023-08-11 | 6.04 | 6.06 | 5.88 | 5.90 | 5.90 | qfq | 9,452,600 | 56,367,209 | -2.32% |
| 2023-08-10 | 6.03 | 6.09 | 5.99 | 6.04 | 6.04 | qfq | 8,728,100 | 52,620,654 | -0.17% |
| 2023-08-09 | 6.16 | 6.23 | 6.02 | 6.05 | 6.05 | qfq | 13,250,850 | 81,003,257 | -2.10% |
| 2023-08-08 | 6.15 | 6.27 | 6.10 | 6.18 | 6.18 | qfq | 19,553,648 | 120,905,692 | 1.48% |
| 2023-08-07 | 6.03 | 6.11 | 6.02 | 6.09 | 6.09 | qfq | 11,126,604 | 67,622,687 | 0.83% |
| 2023-08-04 | 5.96 | 6.09 | 5.96 | 6.04 | 6.04 | qfq | 14,856,600 | 89,888,119 | 1.17% |
| 2023-08-03 | 5.94 | 5.98 | 5.93 | 5.97 | 5.97 | qfq | 6,903,900 | 41,141,276 | 0.00% |
| 2023-08-02 | 5.97 | 5.98 | 5.93 | 5.97 | 5.97 | qfq | 6,123,100 | 36,472,398 | -0.17% |
| 2023-08-01 | 5.96 | 5.99 | 5.92 | 5.98 | 5.98 | qfq | 7,890,600 | 47,054,499 | 0.00% |
| 2023-07-31 | 5.89 | 5.98 | 5.86 | 5.98 | 5.98 | qfq | 10,579,169 | 62,872,162 | 1.70% |
| 2023-07-28 | 5.85 | 5.91 | 5.79 | 5.88 | 5.88 | qfq | 10,525,078 | 61,598,908 | 0.00% |
| 2023-07-27 | 5.96 | 6.01 | 5.86 | 5.88 | 5.88 | qfq | 10,793,579 | 64,005,495 | -1.18% |
| 2023-07-26 | 6.08 | 6.08 | 5.91 | 5.95 | 5.95 | qfq | 14,397,929 | 85,629,790 | -1.98% |
| 2023-07-25 | 5.93 | 6.10 | 5.91 | 6.07 | 6.07 | qfq | 19,299,545 | 116,340,160 | 2.88% |
| 2023-07-24 | 5.84 | 5.96 | 5.82 | 5.90 | 5.90 | qfq | 12,998,843 | 76,649,292 | 0.85% |
| 2023-07-21 | 5.84 | 5.94 | 5.81 | 5.85 | 5.85 | qfq | 10,386,131 | 61,007,016 | 0.00% |
| 2023-07-20 | 5.86 | 5.93 | 5.83 | 5.85 | 5.85 | qfq | 6,961,043 | 40,901,411 | -0.34% |
| 2023-07-19 | 5.84 | 5.92 | 5.83 | 5.87 | 5.87 | qfq | 4,733,790 | 27,802,020 | 0.00% |
| 2023-07-18 | 5.95 | 5.97 | 5.85 | 5.87 | 5.87 | qfq | 7,088,902 | 41,688,635 | -1.18% |
| 2023-07-17 | 5.94 | 5.99 | 5.88 | 5.94 | 5.94 | qfq | 7,559,021 | 44,792,316 | -0.50% |