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
龙建股份600853.SH
最近收盘价3.202026-07-17
最近交易日2026-07-17
成交量（股）13,351,280
成交额（元）43,495,184
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-06-27 | 2025-07-03 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-19 | 2024-07-25 | cash_dividend | 0.035 | — | — | — | 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 | 3.25 | 3.31 | 3.19 | 3.20 | 3.20 | qfq | 13,351,280 | 43,495,184 | -0.93% |
| 2026-07-16 | 3.23 | 3.25 | 3.19 | 3.23 | 3.23 | qfq | 6,991,000 | 22,582,960 | 0.00% |
| 2026-07-15 | 3.16 | 3.25 | 3.15 | 3.23 | 3.23 | qfq | 10,934,060 | 35,281,533 | 1.89% |
| 2026-07-14 | 3.10 | 3.19 | 3.09 | 3.17 | 3.17 | qfq | 11,880,612 | 37,508,536 | 1.93% |
| 2026-07-13 | 3.10 | 3.16 | 3.08 | 3.11 | 3.11 | qfq | 9,030,796 | 28,070,108 | -0.64% |
| 2026-07-10 | 3.03 | 3.16 | 2.98 | 3.13 | 3.13 | qfq | 13,088,276 | 40,566,839 | 3.30% |
| 2026-07-09 | 3.09 | 3.11 | 3.01 | 3.03 | 3.03 | qfq | 9,325,428 | 28,354,767 | -1.94% |
| 2026-07-08 | 3.09 | 3.11 | 3.04 | 3.09 | 3.09 | qfq | 8,606,898 | 26,521,125 | 0.32% |
| 2026-07-07 | 3.17 | 3.18 | 3.07 | 3.08 | 3.08 | qfq | 8,049,492 | 24,952,974 | -2.84% |
| 2026-07-06 | 3.18 | 3.22 | 3.15 | 3.17 | 3.17 | qfq | 7,234,296 | 22,970,357 | -0.31% |
| 2026-07-03 | 3.12 | 3.20 | 3.11 | 3.18 | 3.18 | qfq | 8,734,672 | 27,735,835 | 2.25% |
| 2026-07-02 | 3.09 | 3.17 | 3.09 | 3.11 | 3.11 | qfq | 8,324,212 | 26,037,813 | 0.00% |
| 2026-07-01 | 3.05 | 3.14 | 3.02 | 3.11 | 3.11 | qfq | 10,726,249 | 33,140,419 | 2.30% |
| 2026-06-30 | 3.08 | 3.10 | 3.00 | 3.04 | 3.04 | qfq | 7,095,180 | 21,579,479 | -1.30% |
| 2026-06-29 | 3.03 | 3.11 | 2.98 | 3.08 | 3.08 | qfq | 8,998,920 | 27,439,510 | 0.65% |
| 2026-06-26 | 3.14 | 3.14 | 3.05 | 3.06 | 3.06 | qfq | 7,558,964 | 23,293,455 | -2.24% |
| 2026-06-25 | 3.19 | 3.19 | 3.12 | 3.13 | 3.13 | qfq | 7,045,592 | 22,142,672 | -1.57% |
| 2026-06-24 | 3.28 | 3.28 | 3.15 | 3.18 | 3.18 | qfq | 7,501,409 | 24,042,691 | -3.05% |
| 2026-06-23 | 3.21 | 3.37 | 3.20 | 3.28 | 3.28 | qfq | 8,945,016 | 29,520,641 | 1.23% |
| 2026-06-22 | 3.20 | 3.25 | 3.08 | 3.24 | 3.24 | qfq | 10,425,172 | 32,923,019 | 0.62% |
| 2026-06-18 | 3.23 | 3.25 | 3.18 | 3.22 | 3.22 | qfq | 5,821,046 | 18,709,404 | -0.92% |
| 2026-06-17 | 3.31 | 3.34 | 3.23 | 3.25 | 3.25 | qfq | 9,004,540 | 29,382,644 | -2.99% |
| 2026-06-16 | 3.36 | 3.36 | 3.27 | 3.35 | 3.35 | qfq | 10,518,892 | 34,875,643 | -0.30% |
| 2026-06-15 | 3.37 | 3.42 | 3.33 | 3.36 | 3.36 | qfq | 12,631,970 | 42,542,902 | -0.30% |
| 2026-06-12 | 3.33 | 3.39 | 3.31 | 3.37 | 3.37 | qfq | 14,057,088 | 47,122,015 | 1.81% |
| 2026-06-11 | 3.40 | 3.40 | 3.27 | 3.31 | 3.31 | qfq | 12,246,124 | 40,708,765 | -3.50% |
| 2026-06-10 | 3.48 | 3.52 | 3.40 | 3.43 | 3.43 | qfq | 9,255,472 | 31,825,323 | -0.87% |
| 2026-06-09 | 3.50 | 3.52 | 3.43 | 3.46 | 3.46 | qfq | 8,185,756 | 28,251,821 | -1.14% |
| 2026-06-08 | 3.58 | 3.62 | 3.44 | 3.50 | 3.50 | qfq | 12,222,780 | 43,077,405 | -3.58% |
| 2026-06-05 | 3.49 | 3.64 | 3.49 | 3.63 | 3.63 | qfq | 11,209,390 | 40,155,245 | 3.13% |
| 2026-06-04 | 3.55 | 3.57 | 3.50 | 3.52 | 3.52 | qfq | 6,557,123 | 23,100,847 | -1.40% |
| 2026-06-03 | 3.61 | 3.63 | 3.56 | 3.57 | 3.57 | qfq | 5,488,774 | 19,614,478 | -1.38% |
| 2026-06-02 | 3.70 | 3.70 | 3.60 | 3.62 | 3.62 | qfq | 6,950,300 | 25,239,586 | -1.63% |
| 2026-06-01 | 3.60 | 3.71 | 3.60 | 3.68 | 3.68 | qfq | 9,822,142 | 35,972,343 | 2.22% |
| 2026-05-29 | 3.59 | 3.65 | 3.58 | 3.60 | 3.60 | qfq | 8,761,984 | 31,732,099 | 0.28% |
| 2026-05-28 | 3.58 | 3.60 | 3.52 | 3.59 | 3.59 | qfq | 8,203,379 | 29,209,617 | 0.84% |
| 2026-05-27 | 3.58 | 3.64 | 3.55 | 3.56 | 3.56 | qfq | 6,159,008 | 22,050,456 | -0.84% |
| 2026-05-26 | 3.62 | 3.64 | 3.56 | 3.59 | 3.59 | qfq | 7,630,212 | 27,312,832 | -1.64% |
| 2026-05-25 | 3.70 | 3.73 | 3.65 | 3.65 | 3.65 | qfq | 10,091,981 | 37,046,592 | -1.35% |
| 2026-05-22 | 3.77 | 3.79 | 3.67 | 3.70 | 3.70 | qfq | 16,011,286 | 59,317,379 | -1.86% |
| 2026-05-21 | 3.88 | 3.93 | 3.77 | 3.77 | 3.77 | qfq | 35,121,100 | 135,037,993 | -5.04% |
| 2026-05-20 | 3.94 | 4.12 | 3.91 | 3.97 | 3.97 | qfq | 35,347,599 | 140,749,403 | 2.85% |
| 2026-05-19 | 3.82 | 3.87 | 3.79 | 3.86 | 3.86 | qfq | 17,599,172 | 67,458,412 | 0.26% |
| 2026-05-18 | 4.09 | 4.12 | 3.80 | 3.85 | 3.85 | qfq | 50,126,453 | 194,840,531 | -6.78% |
| 2026-05-15 | 4.08 | 4.22 | 4.03 | 4.13 | 4.13 | qfq | 34,221,955 | 141,267,269 | 1.98% |
| 2026-05-14 | 4.09 | 4.24 | 4.03 | 4.05 | 4.05 | qfq | 29,846,951 | 123,523,298 | -0.98% |
| 2026-05-13 | 4.09 | 4.10 | 4.04 | 4.09 | 4.09 | qfq | 14,417,366 | 58,650,908 | 0.25% |
| 2026-05-12 | 4.04 | 4.11 | 4.00 | 4.08 | 4.08 | qfq | 19,906,641 | 80,754,492 | 1.75% |
| 2026-05-11 | 4.04 | 4.06 | 3.99 | 4.01 | 4.01 | qfq | 12,403,719 | 49,804,562 | -0.99% |
| 2026-05-08 | 4.00 | 4.06 | 3.99 | 4.05 | 4.05 | qfq | 11,769,189 | 47,407,610 | 1.25% |
| 2026-05-07 | 3.97 | 4.01 | 3.95 | 4.00 | 4.00 | qfq | 9,938,580 | 39,587,534 | 0.76% |
| 2026-05-06 | 3.96 | 3.99 | 3.95 | 3.97 | 3.97 | qfq | 10,604,094 | 42,034,887 | 0.25% |
| 2026-04-30 | 3.96 | 4.00 | 3.94 | 3.96 | 3.96 | qfq | 8,580,490 | 34,015,021 | -0.25% |
| 2026-04-29 | 3.92 | 4.00 | 3.92 | 3.97 | 3.97 | qfq | 8,343,363 | 33,188,602 | 0.76% |
| 2026-04-28 | 3.96 | 3.99 | 3.92 | 3.94 | 3.94 | qfq | 8,628,588 | 34,051,383 | -0.51% |
| 2026-04-27 | 3.94 | 4.04 | 3.93 | 3.96 | 3.96 | qfq | 17,619,210 | 69,831,927 | 0.00% |
| 2026-04-24 | 4.00 | 4.01 | 3.92 | 3.96 | 3.96 | qfq | 9,963,600 | 39,461,269 | -1.49% |
| 2026-04-23 | 4.04 | 4.07 | 3.99 | 4.02 | 4.02 | qfq | 13,264,812 | 53,340,130 | -1.23% |
| 2026-04-22 | 3.98 | 4.12 | 3.96 | 4.07 | 4.07 | qfq | 23,340,880 | 94,693,413 | 2.01% |
| 2026-04-21 | 3.98 | 4.00 | 3.96 | 3.99 | 3.99 | qfq | 7,907,292 | 31,523,161 | -0.25% |
| 2026-04-20 | 3.96 | 4.03 | 3.90 | 4.00 | 4.00 | qfq | 11,988,820 | 47,697,948 | 1.01% |
| 2026-04-17 | 3.99 | 3.99 | 3.94 | 3.96 | 3.96 | qfq | 7,315,315 | 28,939,106 | -0.75% |
| 2026-04-16 | 3.96 | 4.00 | 3.93 | 3.99 | 3.99 | qfq | 9,050,193 | 35,965,293 | 0.76% |
| 2026-04-15 | 3.96 | 3.99 | 3.95 | 3.96 | 3.96 | qfq | 8,086,200 | 32,095,960 | -0.25% |
| 2026-04-14 | 3.96 | 3.98 | 3.92 | 3.97 | 3.97 | qfq | 7,787,796 | 30,795,507 | 0.76% |
| 2026-04-13 | 3.95 | 3.96 | 3.90 | 3.94 | 3.94 | qfq | 9,929,736 | 39,027,777 | -0.51% |
| 2026-04-10 | 3.92 | 4.01 | 3.91 | 3.96 | 3.96 | qfq | 14,755,080 | 58,447,660 | 1.28% |
| 2026-04-09 | 4.00 | 4.00 | 3.89 | 3.91 | 3.91 | qfq | 13,147,827 | 51,657,945 | -2.49% |
| 2026-04-08 | 3.87 | 4.04 | 3.86 | 4.01 | 4.01 | qfq | 20,239,725 | 80,168,395 | 4.97% |
| 2026-04-07 | 3.75 | 3.83 | 3.73 | 3.82 | 3.82 | qfq | 10,530,228 | 40,022,278 | 1.87% |
| 2026-04-03 | 3.91 | 3.92 | 3.74 | 3.75 | 3.75 | qfq | 11,930,640 | 45,245,666 | -4.09% |
| 2026-04-02 | 3.97 | 4.01 | 3.88 | 3.91 | 3.91 | qfq | 13,168,261 | 51,738,328 | -2.01% |
| 2026-04-01 | 4.02 | 4.05 | 3.95 | 3.99 | 3.99 | qfq | 14,788,972 | 59,035,769 | -0.25% |
| 2026-03-31 | 3.95 | 4.05 | 3.94 | 4.00 | 4.00 | qfq | 17,711,064 | 70,863,295 | 1.27% |
| 2026-03-30 | 3.90 | 3.96 | 3.86 | 3.95 | 3.95 | qfq | 11,238,744 | 44,037,564 | 0.51% |
| 2026-03-27 | 3.85 | 3.93 | 3.83 | 3.93 | 3.93 | qfq | 11,527,136 | 44,957,231 | 1.29% |
| 2026-03-26 | 3.93 | 3.94 | 3.86 | 3.88 | 3.88 | qfq | 11,712,059 | 45,587,442 | -1.27% |
| 2026-03-25 | 3.85 | 3.93 | 3.83 | 3.93 | 3.93 | qfq | 16,442,463 | 63,925,709 | 2.34% |
| 2026-03-24 | 3.75 | 3.84 | 3.69 | 3.84 | 3.84 | qfq | 16,185,764 | 61,003,067 | 4.35% |
| 2026-03-23 | 3.88 | 3.88 | 3.66 | 3.68 | 3.68 | qfq | 18,238,067 | 68,716,894 | -6.60% |
| 2026-03-20 | 4.01 | 4.04 | 3.93 | 3.94 | 3.94 | qfq | 13,139,045 | 52,152,804 | -1.75% |
| 2026-03-19 | 4.06 | 4.09 | 4.00 | 4.01 | 4.01 | qfq | 16,846,421 | 67,937,397 | -2.20% |
| 2026-03-18 | 4.10 | 4.12 | 4.05 | 4.10 | 4.10 | qfq | 17,169,469 | 70,006,272 | -0.24% |
| 2026-03-17 | 4.17 | 4.21 | 4.11 | 4.11 | 4.11 | qfq | 25,312,244 | 105,428,573 | -1.67% |
| 2026-03-16 | 4.33 | 4.33 | 4.15 | 4.18 | 4.18 | qfq | 48,770,124 | 204,942,707 | -3.91% |
| 2026-03-13 | 4.16 | 4.41 | 4.13 | 4.35 | 4.35 | qfq | 78,990,371 | 340,706,035 | 4.57% |
| 2026-03-12 | 4.14 | 4.17 | 4.12 | 4.16 | 4.16 | qfq | 12,155,031 | 50,437,803 | 0.24% |
| 2026-03-11 | 4.15 | 4.16 | 4.10 | 4.15 | 4.15 | qfq | 9,980,153 | 41,289,625 | 0.00% |
| 2026-03-10 | 4.11 | 4.16 | 4.11 | 4.15 | 4.15 | qfq | 12,584,958 | 52,065,784 | 1.72% |
| 2026-03-09 | 4.11 | 4.13 | 4.06 | 4.08 | 4.08 | qfq | 15,885,436 | 64,908,128 | -1.69% |
| 2026-03-06 | 4.03 | 4.15 | 4.01 | 4.15 | 4.15 | qfq | 22,153,655 | 90,785,703 | 2.72% |
| 2026-03-05 | 4.04 | 4.08 | 4.02 | 4.04 | 4.04 | qfq | 18,151,174 | 73,512,411 | 0.50% |
| 2026-03-04 | 4.12 | 4.15 | 4.00 | 4.02 | 4.02 | qfq | 27,345,262 | 111,059,613 | -3.13% |
| 2026-03-03 | 4.25 | 4.27 | 4.13 | 4.15 | 4.15 | qfq | 20,450,039 | 86,091,185 | -2.58% |
| 2026-03-02 | 4.28 | 4.30 | 4.19 | 4.26 | 4.26 | qfq | 24,597,076 | 104,567,331 | -1.16% |
| 2026-02-27 | 4.29 | 4.33 | 4.28 | 4.31 | 4.31 | qfq | 13,980,018 | 60,210,708 | 0.47% |
| 2026-02-26 | 4.32 | 4.32 | 4.26 | 4.29 | 4.29 | qfq | 17,748,201 | 76,019,856 | -0.46% |
| 2026-02-25 | 4.27 | 4.34 | 4.27 | 4.31 | 4.31 | qfq | 30,458,169 | 131,264,771 | 0.94% |
| 2026-02-24 | 4.26 | 4.29 | 4.25 | 4.27 | 4.27 | qfq | 16,614,025 | 71,027,952 | 0.71% |
| 2026-02-13 | 4.35 | 4.37 | 4.22 | 4.24 | 4.24 | qfq | 32,575,936 | 140,078,493 | -2.75% |
| 2026-02-12 | 4.40 | 4.41 | 4.31 | 4.36 | 4.36 | qfq | 21,414,702 | 93,091,267 | -1.13% |
| 2026-02-11 | 4.40 | 4.42 | 4.38 | 4.41 | 4.41 | qfq | 11,379,772 | 50,075,951 | 0.23% |
| 2026-02-10 | 4.41 | 4.42 | 4.38 | 4.40 | 4.40 | qfq | 14,918,473 | 65,685,055 | 0.00% |
| 2026-02-09 | 4.38 | 4.40 | 4.37 | 4.40 | 4.40 | qfq | 13,460,729 | 59,100,337 | 0.69% |
| 2026-02-06 | 4.34 | 4.37 | 4.33 | 4.37 | 4.37 | qfq | 16,328,678 | 71,148,855 | 0.23% |
| 2026-02-05 | 4.39 | 4.40 | 4.35 | 4.36 | 4.36 | qfq | 17,805,792 | 77,817,241 | -0.91% |
| 2026-02-04 | 4.33 | 4.40 | 4.32 | 4.40 | 4.40 | qfq | 22,685,487 | 99,078,584 | 1.38% |
| 2026-02-03 | 4.35 | 4.35 | 4.30 | 4.34 | 4.34 | qfq | 13,690,140 | 59,180,713 | 0.93% |
| 2026-02-02 | 4.34 | 4.35 | 4.30 | 4.30 | 4.30 | qfq | 16,101,869 | 69,711,592 | -1.15% |
| 2026-01-30 | 4.31 | 4.37 | 4.31 | 4.35 | 4.35 | qfq | 15,809,005 | 68,637,069 | 0.46% |
| 2026-01-29 | 4.35 | 4.36 | 4.31 | 4.33 | 4.33 | qfq | 20,781,220 | 90,092,093 | -0.69% |
| 2026-01-28 | 4.38 | 4.39 | 4.34 | 4.36 | 4.36 | qfq | 19,296,901 | 84,128,854 | -0.68% |
| 2026-01-27 | 4.42 | 4.43 | 4.32 | 4.39 | 4.39 | qfq | 25,231,722 | 110,148,756 | -0.90% |
| 2026-01-26 | 4.47 | 4.47 | 4.41 | 4.43 | 4.43 | qfq | 39,783,631 | 176,665,419 | -0.89% |
| 2026-01-23 | 4.42 | 4.48 | 4.41 | 4.47 | 4.47 | qfq | 51,996,461 | 231,398,429 | -0.22% |
| 2026-01-22 | 4.37 | 4.49 | 4.37 | 4.48 | 4.48 | qfq | 108,353,049 | 480,354,928 | -7.63% |
| 2026-01-21 | 4.88 | 4.89 | 4.82 | 4.85 | 4.85 | qfq | 97,957,433 | 475,722,081 | -1.02% |
| 2026-01-20 | 4.89 | 5.03 | 4.85 | 4.90 | 4.90 | qfq | 150,533,100 | 740,863,530 | 4.93% |
| 2026-01-19 | 4.58 | 4.67 | 4.53 | 4.67 | 4.67 | qfq | 28,361,216 | 131,116,498 | 1.74% |
| 2026-01-16 | 4.57 | 4.68 | 4.56 | 4.59 | 4.59 | qfq | 31,989,622 | 147,090,716 | 1.10% |
| 2026-01-15 | 4.65 | 4.66 | 4.52 | 4.54 | 4.54 | qfq | 40,441,996 | 184,511,178 | -2.99% |
| 2026-01-14 | 4.57 | 4.85 | 4.53 | 4.68 | 4.68 | qfq | 77,496,921 | 361,525,118 | 2.86% |
| 2026-01-13 | 4.66 | 4.68 | 4.53 | 4.55 | 4.55 | qfq | 46,636,243 | 213,890,081 | -1.94% |
| 2026-01-12 | 4.61 | 4.83 | 4.55 | 4.64 | 4.64 | qfq | 77,719,489 | 363,399,460 | 3.11% |
| 2026-01-09 | 4.45 | 4.52 | 4.43 | 4.50 | 4.50 | qfq | 34,792,057 | 155,762,897 | 1.58% |
| 2026-01-08 | 4.35 | 4.45 | 4.35 | 4.43 | 4.43 | qfq | 27,723,683 | 122,182,530 | 1.37% |
| 2026-01-07 | 4.35 | 4.40 | 4.34 | 4.37 | 4.37 | qfq | 21,483,368 | 93,756,889 | 0.69% |
| 2026-01-06 | 4.34 | 4.37 | 4.33 | 4.34 | 4.34 | qfq | 28,250,060 | 122,831,283 | 0.00% |
| 2026-01-05 | 4.38 | 4.42 | 4.32 | 4.34 | 4.34 | qfq | 32,324,675 | 140,919,322 | 0.23% |
| 2025-12-31 | 4.23 | 4.37 | 4.17 | 4.33 | 4.33 | qfq | 41,457,880 | 177,709,874 | 2.61% |
| 2025-12-30 | 4.26 | 4.27 | 4.19 | 4.22 | 4.22 | qfq | 21,628,332 | 91,331,007 | -1.40% |
| 2025-12-29 | 4.25 | 4.32 | 4.25 | 4.28 | 4.28 | qfq | 17,320,626 | 74,112,102 | -0.23% |
| 2025-12-26 | 4.31 | 4.33 | 4.27 | 4.29 | 4.29 | qfq | 18,150,264 | 78,101,276 | 0.00% |
| 2025-12-25 | 4.28 | 4.29 | 4.24 | 4.29 | 4.29 | qfq | 17,450,184 | 74,537,979 | 0.23% |
| 2025-12-24 | 4.22 | 4.28 | 4.21 | 4.28 | 4.28 | qfq | 19,265,608 | 82,001,347 | 1.18% |
| 2025-12-23 | 4.22 | 4.26 | 4.18 | 4.23 | 4.23 | qfq | 20,758,666 | 87,501,163 | 0.00% |
| 2025-12-22 | 4.22 | 4.24 | 4.19 | 4.23 | 4.23 | qfq | 16,079,697 | 67,840,787 | 0.48% |
| 2025-12-19 | 4.14 | 4.22 | 4.13 | 4.21 | 4.21 | qfq | 21,165,479 | 88,573,029 | 1.94% |
| 2025-12-18 | 4.12 | 4.17 | 4.11 | 4.13 | 4.13 | qfq | 16,478,167 | 68,334,131 | -0.24% |
| 2025-12-17 | 4.17 | 4.20 | 4.09 | 4.14 | 4.14 | qfq | 27,095,999 | 112,088,770 | -0.48% |
| 2025-12-16 | 4.31 | 4.33 | 4.15 | 4.16 | 4.16 | qfq | 41,671,679 | 175,773,228 | -4.81% |
| 2025-12-15 | 4.35 | 4.40 | 4.30 | 4.37 | 4.37 | qfq | 34,165,376 | 148,665,851 | -0.68% |
| 2025-12-12 | 4.35 | 4.55 | 4.31 | 4.40 | 4.40 | qfq | 49,917,346 | 221,947,063 | 0.69% |
| 2025-12-11 | 4.45 | 4.60 | 4.36 | 4.37 | 4.37 | qfq | 44,831,030 | 199,125,418 | -1.35% |
| 2025-12-10 | 4.45 | 4.55 | 4.34 | 4.43 | 4.43 | qfq | 53,749,140 | 236,769,337 | -0.67% |
| 2025-12-09 | 4.59 | 4.59 | 4.41 | 4.46 | 4.46 | qfq | 61,004,842 | 272,750,136 | -2.83% |
| 2025-12-08 | 4.47 | 4.82 | 4.47 | 4.59 | 4.59 | qfq | 106,962,407 | 495,146,382 | 4.08% |
| 2025-12-05 | 4.30 | 4.45 | 4.28 | 4.41 | 4.41 | qfq | 25,378,133 | 110,693,261 | 2.80% |
| 2025-12-04 | 4.35 | 4.38 | 4.29 | 4.29 | 4.29 | qfq | 18,476,972 | 79,828,843 | -1.61% |
| 2025-12-03 | 4.36 | 4.42 | 4.33 | 4.36 | 4.36 | qfq | 27,807,888 | 121,550,905 | -0.46% |
| 2025-12-02 | 4.27 | 4.40 | 4.21 | 4.38 | 4.38 | qfq | 51,144,600 | 220,994,336 | 0.00% |
| 2025-12-01 | 4.19 | 4.47 | 4.18 | 4.38 | 4.38 | qfq | 63,540,106 | 276,748,766 | 4.53% |
| 2025-11-28 | 4.17 | 4.19 | 4.13 | 4.19 | 4.19 | qfq | 15,501,202 | 64,551,488 | 0.24% |
| 2025-11-27 | 4.21 | 4.22 | 4.16 | 4.18 | 4.18 | qfq | 17,807,328 | 74,512,384 | -1.42% |
| 2025-11-26 | 4.22 | 4.30 | 4.20 | 4.24 | 4.24 | qfq | 19,678,797 | 83,812,396 | 0.71% |
| 2025-11-25 | 4.17 | 4.23 | 4.15 | 4.21 | 4.21 | qfq | 19,756,462 | 83,024,704 | 1.45% |
| 2025-11-24 | 4.15 | 4.18 | 4.12 | 4.15 | 4.15 | qfq | 16,384,897 | 68,048,712 | 0.73% |
| 2025-11-21 | 4.27 | 4.28 | 4.11 | 4.12 | 4.12 | qfq | 33,322,392 | 139,434,145 | -4.19% |
| 2025-11-20 | 4.32 | 4.35 | 4.27 | 4.30 | 4.30 | qfq | 16,958,420 | 72,885,026 | -0.46% |
| 2025-11-19 | 4.38 | 4.43 | 4.30 | 4.32 | 4.32 | qfq | 18,603,134 | 80,803,633 | -1.37% |
| 2025-11-18 | 4.47 | 4.49 | 4.33 | 4.38 | 4.38 | qfq | 29,397,788 | 129,070,931 | -2.01% |
| 2025-11-17 | 4.49 | 4.53 | 4.46 | 4.47 | 4.47 | qfq | 16,876,580 | 75,726,144 | -0.45% |
| 2025-11-14 | 4.44 | 4.58 | 4.43 | 4.49 | 4.49 | qfq | 27,184,888 | 123,028,226 | 1.13% |
| 2025-11-13 | 4.46 | 4.46 | 4.39 | 4.44 | 4.44 | qfq | 21,043,096 | 93,132,325 | 0.23% |
| 2025-11-12 | 4.43 | 4.47 | 4.39 | 4.43 | 4.43 | qfq | 17,175,076 | 75,966,016 | 0.00% |
| 2025-11-11 | 4.34 | 4.47 | 4.34 | 4.43 | 4.43 | qfq | 25,648,032 | 113,424,360 | 1.84% |
| 2025-11-10 | 4.37 | 4.38 | 4.30 | 4.35 | 4.35 | qfq | 18,382,252 | 79,920,016 | -0.23% |
| 2025-11-07 | 4.31 | 4.40 | 4.30 | 4.36 | 4.36 | qfq | 22,498,462 | 97,998,547 | 1.16% |
| 2025-11-06 | 4.36 | 4.38 | 4.29 | 4.31 | 4.31 | qfq | 29,224,338 | 126,144,403 | -1.82% |
| 2025-11-05 | 4.25 | 4.40 | 4.23 | 4.39 | 4.39 | qfq | 50,393,948 | 219,548,723 | 3.05% |
| 2025-11-04 | 4.22 | 4.27 | 4.21 | 4.26 | 4.26 | qfq | 21,660,344 | 91,975,726 | 0.95% |
| 2025-11-03 | 4.19 | 4.25 | 4.19 | 4.22 | 4.22 | qfq | 17,072,768 | 72,029,940 | 0.72% |
| 2025-10-31 | 4.18 | 4.22 | 4.16 | 4.19 | 4.19 | qfq | 16,497,144 | 69,051,703 | 0.24% |
| 2025-10-30 | 4.21 | 4.23 | 4.18 | 4.18 | 4.18 | qfq | 20,408,279 | 85,671,753 | -1.18% |
| 2025-10-29 | 4.20 | 4.28 | 4.17 | 4.23 | 4.23 | qfq | 24,334,521 | 102,811,491 | 0.48% |
| 2025-10-28 | 4.16 | 4.25 | 4.15 | 4.21 | 4.21 | qfq | 29,168,700 | 122,727,351 | 0.96% |
| 2025-10-27 | 4.20 | 4.20 | 4.15 | 4.17 | 4.17 | qfq | 21,020,518 | 87,569,732 | 0.00% |
| 2025-10-24 | 4.27 | 4.27 | 4.17 | 4.17 | 4.17 | qfq | 31,138,690 | 130,676,711 | -2.57% |
| 2025-10-23 | 4.28 | 4.32 | 4.21 | 4.28 | 4.28 | qfq | 35,613,155 | 151,515,070 | -1.38% |
| 2025-10-22 | 4.19 | 4.42 | 4.19 | 4.34 | 4.34 | qfq | 69,047,015 | 297,230,678 | 4.08% |
| 2025-10-21 | 4.12 | 4.18 | 4.12 | 4.17 | 4.17 | qfq | 26,448,417 | 110,028,390 | 0.97% |
| 2025-10-20 | 4.12 | 4.14 | 4.10 | 4.13 | 4.13 | qfq | 13,604,430 | 55,946,344 | 0.49% |
| 2025-10-17 | 4.11 | 4.16 | 4.10 | 4.11 | 4.11 | qfq | 22,207,704 | 91,722,683 | 0.00% |
| 2025-10-16 | 4.15 | 4.15 | 4.10 | 4.11 | 4.11 | qfq | 14,429,677 | 59,477,181 | -0.96% |
| 2025-10-15 | 4.14 | 4.16 | 4.12 | 4.15 | 4.15 | qfq | 19,651,518 | 81,347,748 | 0.24% |
| 2025-10-14 | 4.14 | 4.16 | 4.12 | 4.14 | 4.14 | qfq | 19,104,504 | 79,098,237 | 0.00% |
| 2025-10-13 | 4.04 | 4.16 | 4.03 | 4.14 | 4.14 | qfq | 22,257,842 | 91,329,707 | -0.24% |
| 2025-10-10 | 4.10 | 4.17 | 4.09 | 4.15 | 4.15 | qfq | 28,344,573 | 117,627,954 | 0.97% |
| 2025-10-09 | 4.13 | 4.14 | 4.07 | 4.11 | 4.11 | qfq | 22,089,598 | 90,484,245 | -0.48% |
| 2025-09-30 | 4.11 | 4.14 | 4.09 | 4.13 | 4.13 | qfq | 15,170,245 | 62,500,048 | 0.24% |
| 2025-09-29 | 4.04 | 4.12 | 4.00 | 4.12 | 4.12 | qfq | 21,037,894 | 85,630,331 | 1.98% |
| 2025-09-26 | 4.01 | 4.08 | 4.00 | 4.04 | 4.04 | qfq | 12,750,918 | 51,628,129 | 0.50% |
| 2025-09-25 | 4.03 | 4.05 | 4.00 | 4.02 | 4.02 | qfq | 14,340,544 | 57,681,260 | -0.50% |
| 2025-09-24 | 4.00 | 4.04 | 3.98 | 4.04 | 4.04 | qfq | 13,074,084 | 52,538,376 | 0.75% |
| 2025-09-23 | 4.02 | 4.03 | 3.93 | 4.01 | 4.01 | qfq | 26,287,301 | 104,537,176 | -0.25% |
| 2025-09-22 | 4.12 | 4.13 | 4.00 | 4.02 | 4.02 | qfq | 28,928,516 | 117,244,164 | -2.66% |
| 2025-09-19 | 4.15 | 4.18 | 4.10 | 4.13 | 4.13 | qfq | 23,947,770 | 98,952,518 | -0.48% |
| 2025-09-18 | 4.18 | 4.23 | 4.12 | 4.15 | 4.15 | qfq | 29,654,618 | 123,861,576 | -0.95% |
| 2025-09-17 | 4.19 | 4.20 | 4.16 | 4.19 | 4.19 | qfq | 22,467,746 | 94,025,571 | 0.00% |
| 2025-09-16 | 4.24 | 4.25 | 4.16 | 4.19 | 4.19 | qfq | 32,713,764 | 137,210,639 | -0.48% |
| 2025-09-15 | 4.17 | 4.22 | 4.14 | 4.21 | 4.21 | qfq | 26,609,021 | 111,359,460 | 0.72% |
| 2025-09-12 | 4.13 | 4.20 | 4.12 | 4.18 | 4.18 | qfq | 31,851,674 | 132,736,635 | 1.21% |
| 2025-09-11 | 4.07 | 4.13 | 4.05 | 4.13 | 4.13 | qfq | 23,145,842 | 94,668,751 | 1.47% |
| 2025-09-10 | 4.06 | 4.08 | 4.05 | 4.07 | 4.07 | qfq | 12,610,695 | 51,241,923 | 0.25% |
| 2025-09-09 | 4.09 | 4.10 | 4.05 | 4.06 | 4.06 | qfq | 17,260,320 | 70,240,312 | -0.98% |
| 2025-09-08 | 4.08 | 4.11 | 4.05 | 4.10 | 4.10 | qfq | 27,401,935 | 111,939,647 | -1.20% |
| 2025-09-05 | 4.03 | 4.15 | 3.99 | 4.15 | 4.15 | qfq | 39,124,802 | 159,663,630 | 2.98% |
| 2025-09-04 | 4.01 | 4.05 | 3.96 | 4.03 | 4.03 | qfq | 25,188,179 | 101,099,880 | 0.00% |
| 2025-09-03 | 4.12 | 4.14 | 4.01 | 4.03 | 4.03 | qfq | 28,524,582 | 115,637,886 | -2.42% |
| 2025-09-02 | 4.16 | 4.17 | 4.09 | 4.13 | 4.13 | qfq | 26,617,556 | 109,752,763 | -0.72% |
| 2025-09-01 | 4.18 | 4.19 | 4.12 | 4.16 | 4.16 | qfq | 28,617,700 | 118,783,667 | -0.48% |
| 2025-08-29 | 4.08 | 4.26 | 4.07 | 4.18 | 4.18 | qfq | 51,366,174 | 213,768,168 | 2.45% |
| 2025-08-28 | 4.00 | 4.08 | 3.99 | 4.08 | 4.08 | qfq | 39,897,491 | 161,139,996 | 2.00% |
| 2025-08-27 | 4.10 | 4.11 | 4.00 | 4.00 | 4.00 | qfq | 31,174,204 | 126,201,302 | -2.44% |
| 2025-08-26 | 4.05 | 4.11 | 4.03 | 4.10 | 4.10 | qfq | 29,511,890 | 120,524,091 | 1.23% |
| 2025-08-25 | 4.00 | 4.05 | 4.00 | 4.05 | 4.05 | qfq | 30,698,518 | 123,732,705 | 0.75% |
| 2025-08-22 | 4.01 | 4.02 | 3.99 | 4.02 | 4.02 | qfq | 21,805,658 | 87,272,783 | -0.25% |
| 2025-08-21 | 3.99 | 4.05 | 3.97 | 4.03 | 4.03 | qfq | 35,245,899 | 141,641,922 | 1.26% |
| 2025-08-20 | 3.98 | 3.98 | 3.94 | 3.98 | 3.98 | qfq | 19,540,371 | 77,401,904 | 0.00% |
| 2025-08-19 | 4.01 | 4.01 | 3.97 | 3.98 | 3.98 | qfq | 19,884,724 | 79,192,912 | -0.50% |
| 2025-08-18 | 3.97 | 4.00 | 3.97 | 4.00 | 4.00 | qfq | 30,423,930 | 121,264,709 | 0.50% |
| 2025-08-15 | 3.95 | 3.98 | 3.94 | 3.98 | 3.98 | qfq | 21,750,463 | 86,219,971 | 0.51% |
| 2025-08-14 | 3.94 | 3.99 | 3.90 | 3.96 | 3.96 | qfq | 36,874,989 | 145,502,489 | 0.25% |
| 2025-08-13 | 4.00 | 4.01 | 3.94 | 3.95 | 3.95 | qfq | 28,967,889 | 114,595,209 | -1.00% |
| 2025-08-12 | 4.02 | 4.03 | 3.96 | 3.99 | 3.99 | qfq | 35,381,619 | 141,109,057 | -0.75% |
| 2025-08-11 | 4.01 | 4.05 | 3.96 | 4.02 | 4.02 | qfq | 51,901,749 | 208,432,504 | 1.77% |
| 2025-08-08 | 3.85 | 4.03 | 3.84 | 3.95 | 3.95 | qfq | 58,347,610 | 229,149,155 | 0.25% |
| 2025-08-07 | 3.90 | 4.11 | 3.88 | 3.94 | 3.94 | qfq | 83,507,737 | 330,131,195 | 5.07% |
| 2025-08-06 | 3.78 | 3.79 | 3.74 | 3.75 | 3.75 | qfq | 19,187,432 | 72,052,056 | -0.79% |
| 2025-08-05 | 3.75 | 3.78 | 3.74 | 3.78 | 3.78 | qfq | 16,524,192 | 62,185,111 | 0.80% |
| 2025-08-04 | 3.74 | 3.75 | 3.72 | 3.75 | 3.75 | qfq | 12,761,680 | 47,689,017 | -0.27% |
| 2025-08-01 | 3.75 | 3.77 | 3.72 | 3.76 | 3.76 | qfq | 17,507,727 | 65,592,238 | 0.27% |
| 2025-07-31 | 3.77 | 3.80 | 3.73 | 3.75 | 3.75 | qfq | 22,653,830 | 85,076,968 | -0.79% |
| 2025-07-30 | 3.79 | 3.82 | 3.77 | 3.78 | 3.78 | qfq | 24,996,520 | 94,798,348 | -0.26% |
| 2025-07-29 | 3.81 | 3.81 | 3.73 | 3.79 | 3.79 | qfq | 29,370,558 | 110,613,692 | -0.52% |
| 2025-07-28 | 3.82 | 3.85 | 3.78 | 3.81 | 3.81 | qfq | 37,485,660 | 142,526,337 | -0.78% |
| 2025-07-25 | 3.92 | 3.95 | 3.82 | 3.84 | 3.84 | qfq | 60,205,443 | 232,221,260 | -4.00% |
| 2025-07-24 | 3.92 | 4.18 | 3.84 | 4.00 | 4.00 | qfq | 89,682,138 | 356,520,570 | -1.23% |
| 2025-07-23 | 4.20 | 4.43 | 4.04 | 4.05 | 4.05 | qfq | 165,615,158 | 702,482,067 | 0.25% |
| 2025-07-22 | 3.80 | 4.08 | 3.70 | 4.04 | 4.04 | qfq | 104,531,838 | 407,015,567 | 6.32% |
| 2025-07-21 | 3.66 | 3.82 | 3.66 | 3.80 | 3.80 | qfq | 61,239,278 | 228,694,061 | 5.26% |
| 2025-07-18 | 3.62 | 3.63 | 3.59 | 3.61 | 3.61 | qfq | 10,178,232 | 36,716,754 | 0.00% |
| 2025-07-17 | 3.62 | 3.64 | 3.59 | 3.61 | 3.61 | qfq | 10,647,608 | 38,451,962 | -0.28% |
| 2025-07-16 | 3.62 | 3.64 | 3.60 | 3.62 | 3.62 | qfq | 10,204,756 | 36,943,333 | 0.00% |
| 2025-07-15 | 3.66 | 3.67 | 3.58 | 3.62 | 3.62 | qfq | 14,883,688 | 53,751,073 | -1.09% |
| 2025-07-14 | 3.63 | 3.66 | 3.62 | 3.66 | 3.66 | qfq | 10,858,190 | 39,614,224 | 0.83% |
| 2025-07-11 | 3.64 | 3.66 | 3.60 | 3.63 | 3.63 | qfq | 11,956,028 | 43,375,566 | -0.27% |
| 2025-07-10 | 3.60 | 3.65 | 3.59 | 3.64 | 3.64 | qfq | 14,409,053 | 52,178,532 | 1.11% |
| 2025-07-09 | 3.58 | 3.60 | 3.56 | 3.60 | 3.60 | qfq | 12,449,990 | 44,659,084 | 0.56% |
| 2025-07-08 | 3.55 | 3.58 | 3.54 | 3.58 | 3.58 | qfq | 11,564,658 | 41,197,717 | 0.85% |
| 2025-07-07 | 3.50 | 3.55 | 3.50 | 3.55 | 3.55 | qfq | 11,313,330 | 40,019,192 | 0.85% |
| 2025-07-04 | 3.52 | 3.54 | 3.50 | 3.52 | 3.52 | qfq | 8,841,904 | 31,117,253 | 0.00% |
| 2025-07-03 | 3.53 | 3.55 | 3.51 | 3.52 | 3.52 | qfq | 9,083,800 | 32,002,503 | -1.12% |
| 2025-07-02 | 3.55 | 3.56 | 3.53 | 3.56 | 3.52 | qfq | 9,299,391 | 32,984,753 | 0.28% |
| 2025-07-01 | 3.54 | 3.55 | 3.52 | 3.55 | 3.51 | qfq | 9,158,648 | 32,355,409 | 0.28% |
| 2025-06-30 | 3.53 | 3.55 | 3.52 | 3.54 | 3.50 | qfq | 8,270,864 | 29,206,795 | 0.28% |
| 2025-06-27 | 3.50 | 3.54 | 3.49 | 3.53 | 3.49 | qfq | 13,511,884 | 47,612,598 | 1.44% |
| 2025-06-26 | 3.50 | 3.50 | 3.47 | 3.48 | 3.44 | qfq | 7,530,980 | 26,253,580 | -0.57% |
| 2025-06-25 | 3.49 | 3.50 | 3.46 | 3.50 | 3.46 | qfq | 9,334,184 | 32,540,250 | 0.29% |
| 2025-06-24 | 3.44 | 3.50 | 3.43 | 3.49 | 3.45 | qfq | 13,798,917 | 47,859,933 | 2.35% |
| 2025-06-23 | 3.35 | 3.44 | 3.34 | 3.41 | 3.37 | qfq | 9,350,773 | 31,713,541 | 0.89% |
| 2025-06-20 | 3.36 | 3.40 | 3.35 | 3.38 | 3.34 | qfq | 8,606,387 | 29,041,605 | 0.90% |
| 2025-06-19 | 3.41 | 3.43 | 3.35 | 3.35 | 3.31 | qfq | 10,985,772 | 37,102,844 | -2.05% |
| 2025-06-18 | 3.45 | 3.46 | 3.41 | 3.42 | 3.38 | qfq | 7,470,287 | 25,591,801 | -1.16% |
| 2025-06-17 | 3.47 | 3.48 | 3.45 | 3.46 | 3.42 | qfq | 5,777,300 | 19,996,805 | 0.00% |
| 2025-06-16 | 3.43 | 3.47 | 3.42 | 3.46 | 3.42 | qfq | 7,447,161 | 25,732,147 | 0.00% |
| 2025-06-13 | 3.52 | 3.52 | 3.44 | 3.46 | 3.42 | qfq | 12,948,800 | 44,956,044 | -1.98% |
| 2025-06-12 | 3.54 | 3.55 | 3.51 | 3.53 | 3.49 | qfq | 9,201,899 | 32,465,084 | -0.56% |
| 2025-06-11 | 3.54 | 3.57 | 3.53 | 3.55 | 3.51 | qfq | 6,422,673 | 22,825,339 | 0.28% |
| 2025-06-10 | 3.59 | 3.59 | 3.51 | 3.54 | 3.50 | qfq | 12,627,292 | 44,838,724 | -1.39% |
| 2025-06-09 | 3.58 | 3.59 | 3.56 | 3.59 | 3.55 | qfq | 8,245,964 | 29,490,121 | 0.28% |
| 2025-06-06 | 3.57 | 3.60 | 3.56 | 3.58 | 3.54 | qfq | 7,672,504 | 27,451,483 | 0.28% |
| 2025-06-05 | 3.58 | 3.59 | 3.56 | 3.57 | 3.53 | qfq | 7,143,070 | 25,508,134 | -0.56% |
| 2025-06-04 | 3.56 | 3.59 | 3.54 | 3.59 | 3.55 | qfq | 8,637,543 | 30,810,891 | 1.13% |
| 2025-06-03 | 3.54 | 3.56 | 3.53 | 3.55 | 3.51 | qfq | 7,401,360 | 26,260,873 | 0.00% |
| 2025-05-30 | 3.56 | 3.57 | 3.52 | 3.55 | 3.51 | qfq | 12,406,004 | 43,980,232 | -0.28% |
| 2025-05-29 | 3.54 | 3.57 | 3.52 | 3.56 | 3.52 | qfq | 11,287,640 | 40,116,570 | 0.85% |
| 2025-05-28 | 3.54 | 3.55 | 3.51 | 3.53 | 3.49 | qfq | 8,147,320 | 28,752,571 | 0.00% |
| 2025-05-27 | 3.54 | 3.55 | 3.52 | 3.53 | 3.49 | qfq | 9,925,916 | 35,060,303 | -0.28% |
| 2025-05-26 | 3.53 | 3.56 | 3.51 | 3.54 | 3.50 | qfq | 11,689,288 | 41,308,371 | 0.28% |
| 2025-05-23 | 3.58 | 3.60 | 3.53 | 3.53 | 3.49 | qfq | 14,478,212 | 51,606,673 | -1.40% |
| 2025-05-22 | 3.67 | 3.67 | 3.58 | 3.58 | 3.54 | qfq | 20,936,772 | 75,622,860 | -2.45% |
| 2025-05-21 | 3.69 | 3.70 | 3.66 | 3.67 | 3.63 | qfq | 18,459,444 | 67,822,041 | -0.81% |
| 2025-05-20 | 3.69 | 3.71 | 3.68 | 3.70 | 3.66 | qfq | 16,912,796 | 62,498,400 | 0.00% |
| 2025-05-19 | 3.70 | 3.73 | 3.65 | 3.70 | 3.66 | qfq | 20,528,794 | 75,913,256 | 0.00% |
| 2025-05-16 | 3.74 | 3.77 | 3.69 | 3.70 | 3.66 | qfq | 38,971,630 | 144,744,850 | -2.12% |
| 2025-05-15 | 3.75 | 3.85 | 3.70 | 3.78 | 3.74 | qfq | 54,338,740 | 205,840,633 | 0.53% |
| 2025-05-14 | 3.72 | 3.82 | 3.68 | 3.76 | 3.72 | qfq | 34,202,931 | 127,846,691 | 0.27% |
| 2025-05-13 | 3.73 | 3.79 | 3.71 | 3.75 | 3.71 | qfq | 28,994,928 | 108,571,763 | 0.81% |
| 2025-05-12 | 3.76 | 3.78 | 3.68 | 3.72 | 3.68 | qfq | 41,838,966 | 155,298,648 | -1.06% |
| 2025-05-09 | 3.87 | 3.91 | 3.75 | 3.76 | 3.72 | qfq | 54,762,548 | 208,375,723 | -3.09% |
| 2025-05-08 | 3.75 | 4.07 | 3.71 | 3.88 | 3.84 | qfq | 76,494,019 | 295,865,151 | 3.47% |
| 2025-05-07 | 3.80 | 3.88 | 3.72 | 3.75 | 3.71 | qfq | 60,224,840 | 228,254,374 | -1.32% |
| 2025-05-06 | 3.90 | 3.90 | 3.68 | 3.80 | 3.76 | qfq | 93,556,533 | 350,082,209 | -1.30% |
| 2025-04-30 | 3.85 | 3.89 | 3.80 | 3.85 | 3.81 | qfq | 48,731,937 | 187,638,701 | 0.79% |
| 2025-04-29 | 3.87 | 3.99 | 3.77 | 3.82 | 3.78 | qfq | 48,733,340 | 188,586,572 | -1.04% |
| 2025-04-28 | 3.85 | 3.96 | 3.79 | 3.86 | 3.82 | qfq | 39,970,068 | 155,556,199 | 0.26% |
| 2025-04-25 | 3.80 | 3.87 | 3.79 | 3.85 | 3.81 | qfq | 35,660,816 | 136,693,953 | 1.32% |
| 2025-04-24 | 3.89 | 3.91 | 3.77 | 3.80 | 3.76 | qfq | 37,096,104 | 141,398,180 | -2.06% |
| 2025-04-23 | 3.93 | 4.07 | 3.86 | 3.88 | 3.84 | qfq | 58,832,820 | 231,452,354 | -1.27% |
| 2025-04-22 | 3.80 | 3.94 | 3.79 | 3.93 | 3.89 | qfq | 32,419,912 | 125,581,814 | 3.15% |
| 2025-04-21 | 3.83 | 3.86 | 3.78 | 3.81 | 3.77 | qfq | 21,823,436 | 83,240,897 | -0.52% |
| 2025-04-18 | 3.75 | 3.86 | 3.75 | 3.83 | 3.79 | qfq | 29,655,108 | 112,858,180 | 1.06% |
| 2025-04-17 | 3.71 | 3.82 | 3.68 | 3.79 | 3.75 | qfq | 28,445,484 | 107,349,398 | 1.61% |
| 2025-04-16 | 3.64 | 3.81 | 3.63 | 3.73 | 3.69 | qfq | 38,410,520 | 143,046,240 | 2.19% |
| 2025-04-15 | 3.69 | 3.71 | 3.63 | 3.65 | 3.61 | qfq | 16,633,628 | 60,735,625 | -1.08% |
| 2025-04-14 | 3.60 | 3.78 | 3.60 | 3.69 | 3.65 | qfq | 32,407,575 | 120,176,295 | 2.50% |
| 2025-04-11 | 3.57 | 3.66 | 3.56 | 3.60 | 3.56 | qfq | 28,102,038 | 101,258,232 | -0.55% |
| 2025-04-10 | 3.53 | 3.63 | 3.51 | 3.62 | 3.58 | qfq | 34,800,504 | 124,846,874 | 3.13% |
| 2025-04-09 | 3.35 | 3.53 | 3.17 | 3.51 | 3.47 | qfq | 38,905,644 | 130,895,237 | 1.45% |
| 2025-04-08 | 3.44 | 3.55 | 3.33 | 3.46 | 3.42 | qfq | 36,871,820 | 126,601,935 | 0.58% |
| 2025-04-07 | 3.67 | 3.68 | 3.44 | 3.44 | 3.40 | qfq | 31,738,396 | 111,093,357 | -9.95% |
| 2025-04-03 | 3.71 | 3.83 | 3.70 | 3.82 | 3.78 | qfq | 25,212,568 | 95,572,337 | 1.87% |
| 2025-04-02 | 3.77 | 3.79 | 3.73 | 3.75 | 3.71 | qfq | 15,392,153 | 57,829,394 | -0.53% |
| 2025-04-01 | 3.71 | 3.85 | 3.71 | 3.77 | 3.73 | qfq | 23,533,913 | 88,793,566 | 1.89% |
| 2025-03-31 | 3.75 | 3.81 | 3.68 | 3.70 | 3.66 | qfq | 25,566,076 | 95,435,217 | -0.80% |
| 2025-03-28 | 3.80 | 3.80 | 3.72 | 3.73 | 3.69 | qfq | 19,178,104 | 71,945,149 | -2.10% |
| 2025-03-27 | 3.86 | 3.88 | 3.78 | 3.81 | 3.77 | qfq | 17,934,224 | 68,459,794 | -1.80% |
| 2025-03-26 | 3.83 | 3.88 | 3.81 | 3.88 | 3.84 | qfq | 18,196,724 | 70,124,959 | 1.04% |
| 2025-03-25 | 3.79 | 3.85 | 3.76 | 3.84 | 3.80 | qfq | 17,874,268 | 68,020,271 | 1.05% |
| 2025-03-24 | 3.85 | 3.89 | 3.72 | 3.80 | 3.76 | qfq | 26,779,974 | 101,495,107 | -2.06% |
| 2025-03-21 | 3.88 | 3.92 | 3.84 | 3.88 | 3.84 | qfq | 19,003,285 | 73,874,394 | -0.26% |
| 2025-03-20 | 3.87 | 3.91 | 3.86 | 3.89 | 3.85 | qfq | 13,704,897 | 53,327,155 | 0.52% |
| 2025-03-19 | 3.89 | 3.91 | 3.85 | 3.87 | 3.83 | qfq | 13,643,492 | 52,774,823 | -0.77% |
| 2025-03-18 | 3.91 | 3.93 | 3.87 | 3.90 | 3.86 | qfq | 17,444,539 | 67,823,844 | -0.51% |
| 2025-03-17 | 3.91 | 3.95 | 3.90 | 3.92 | 3.88 | qfq | 23,417,440 | 91,990,778 | 0.26% |
| 2025-03-14 | 3.85 | 3.92 | 3.81 | 3.91 | 3.87 | qfq | 26,235,673 | 101,571,804 | 1.56% |
| 2025-03-13 | 3.88 | 3.90 | 3.81 | 3.85 | 3.81 | qfq | 27,138,364 | 104,445,851 | -1.28% |
| 2025-03-12 | 3.90 | 3.94 | 3.85 | 3.90 | 3.86 | qfq | 30,588,272 | 119,033,274 | -0.26% |
| 2025-03-11 | 3.76 | 3.98 | 3.72 | 3.91 | 3.87 | qfq | 54,493,029 | 211,312,590 | 3.17% |
| 2025-03-10 | 3.68 | 3.79 | 3.67 | 3.79 | 3.75 | qfq | 38,593,600 | 144,604,180 | 2.99% |
| 2025-03-07 | 3.70 | 3.71 | 3.66 | 3.68 | 3.64 | qfq | 18,828,152 | 69,312,343 | -0.81% |
| 2025-03-06 | 3.70 | 3.73 | 3.66 | 3.71 | 3.67 | qfq | 22,524,089 | 83,261,310 | 0.27% |
| 2025-03-05 | 3.71 | 3.74 | 3.64 | 3.70 | 3.66 | qfq | 22,533,416 | 82,990,539 | -0.54% |
| 2025-03-04 | 3.70 | 3.74 | 3.65 | 3.72 | 3.68 | qfq | 29,046,013 | 107,612,336 | -0.27% |
| 2025-03-03 | 3.77 | 3.92 | 3.71 | 3.73 | 3.69 | qfq | 64,920,349 | 247,908,079 | 2.75% |
| 2025-02-28 | 3.70 | 3.72 | 3.63 | 3.63 | 3.59 | qfq | 18,752,089 | 68,807,393 | -2.16% |
| 2025-02-27 | 3.74 | 3.79 | 3.65 | 3.71 | 3.67 | qfq | 22,446,326 | 83,284,076 | -0.27% |
| 2025-02-26 | 3.69 | 3.77 | 3.69 | 3.72 | 3.68 | qfq | 22,289,538 | 83,072,637 | 0.27% |
| 2025-02-25 | 3.76 | 3.77 | 3.70 | 3.71 | 3.67 | qfq | 27,793,140 | 103,491,933 | -1.59% |
| 2025-02-24 | 3.61 | 3.80 | 3.60 | 3.77 | 3.73 | qfq | 49,166,924 | 182,707,750 | 4.72% |
| 2025-02-21 | 3.68 | 3.68 | 3.58 | 3.60 | 3.56 | qfq | 29,356,713 | 105,928,868 | -2.17% |
| 2025-02-20 | 3.68 | 3.76 | 3.63 | 3.68 | 3.64 | qfq | 25,771,892 | 94,789,085 | -0.27% |
| 2025-02-19 | 3.65 | 3.72 | 3.65 | 3.69 | 3.65 | qfq | 19,358,068 | 71,341,542 | 1.10% |
| 2025-02-18 | 3.78 | 3.78 | 3.65 | 3.65 | 3.61 | qfq | 23,804,254 | 88,138,668 | -3.69% |
| 2025-02-17 | 3.74 | 3.81 | 3.72 | 3.79 | 3.75 | qfq | 20,470,028 | 77,042,657 | 1.34% |
| 2025-02-14 | 3.81 | 3.85 | 3.72 | 3.74 | 3.70 | qfq | 22,512,432 | 85,058,234 | -1.58% |
| 2025-02-13 | 3.78 | 3.85 | 3.77 | 3.80 | 3.76 | qfq | 30,404,296 | 116,117,369 | 0.80% |
| 2025-02-12 | 3.75 | 3.79 | 3.72 | 3.77 | 3.73 | qfq | 20,300,292 | 76,246,481 | 0.53% |
| 2025-02-11 | 3.79 | 3.82 | 3.71 | 3.75 | 3.71 | qfq | 20,427,125 | 76,467,593 | -1.32% |
| 2025-02-10 | 3.78 | 3.81 | 3.75 | 3.80 | 3.76 | qfq | 27,309,460 | 103,459,942 | 1.06% |
| 2025-02-07 | 3.70 | 3.79 | 3.67 | 3.76 | 3.72 | qfq | 25,884,149 | 97,120,429 | 1.08% |
| 2025-02-06 | 3.69 | 3.72 | 3.59 | 3.72 | 3.68 | qfq | 25,899,002 | 94,950,460 | 0.81% |
| 2025-02-05 | 3.71 | 3.75 | 3.67 | 3.69 | 3.65 | qfq | 15,690,001 | 58,162,029 | -0.54% |
| 2025-01-27 | 3.72 | 3.79 | 3.69 | 3.71 | 3.67 | qfq | 17,097,549 | 63,947,469 | 0.82% |
| 2025-01-24 | 3.68 | 3.70 | 3.63 | 3.68 | 3.64 | qfq | 16,018,020 | 58,816,209 | 0.00% |
| 2025-01-23 | 3.68 | 3.77 | 3.68 | 3.68 | 3.64 | qfq | 17,844,918 | 66,480,679 | 1.10% |
| 2025-01-22 | 3.69 | 3.71 | 3.63 | 3.64 | 3.60 | qfq | 13,371,741 | 48,864,666 | -1.89% |
| 2025-01-21 | 3.79 | 3.80 | 3.69 | 3.71 | 3.67 | qfq | 17,575,773 | 65,661,985 | -1.85% |
| 2025-01-20 | 3.74 | 3.83 | 3.71 | 3.78 | 3.74 | qfq | 20,840,372 | 78,895,719 | 1.34% |
| 2025-01-17 | 3.72 | 3.75 | 3.66 | 3.73 | 3.69 | qfq | 15,367,214 | 57,151,985 | 0.27% |
| 2025-01-16 | 3.72 | 3.78 | 3.68 | 3.72 | 3.68 | qfq | 16,992,585 | 63,425,525 | 1.09% |
| 2025-01-15 | 3.67 | 3.73 | 3.63 | 3.68 | 3.64 | qfq | 16,966,560 | 62,427,850 | -0.27% |
| 2025-01-14 | 3.54 | 3.69 | 3.54 | 3.69 | 3.65 | qfq | 22,279,272 | 81,091,700 | 4.53% |
| 2025-01-13 | 3.50 | 3.55 | 3.44 | 3.53 | 3.49 | qfq | 15,684,724 | 54,954,431 | -0.28% |
| 2025-01-10 | 3.68 | 3.70 | 3.53 | 3.54 | 3.50 | qfq | 18,086,212 | 65,368,637 | -4.07% |
| 2025-01-09 | 3.67 | 3.73 | 3.66 | 3.69 | 3.65 | qfq | 17,470,793 | 64,555,136 | -0.54% |
| 2025-01-08 | 3.76 | 3.77 | 3.61 | 3.71 | 3.67 | qfq | 23,244,412 | 85,628,675 | -1.59% |
| 2025-01-07 | 3.73 | 3.77 | 3.69 | 3.77 | 3.73 | qfq | 21,810,313 | 81,432,514 | 1.07% |
| 2025-01-06 | 3.70 | 3.78 | 3.57 | 3.73 | 3.69 | qfq | 23,027,872 | 85,108,535 | 1.08% |
| 2025-01-03 | 3.94 | 3.96 | 3.68 | 3.69 | 3.65 | qfq | 35,349,664 | 133,271,244 | -6.35% |
| 2025-01-02 | 3.98 | 4.08 | 3.89 | 3.94 | 3.90 | qfq | 29,158,740 | 116,797,530 | -1.50% |
| 2024-12-31 | 4.10 | 4.13 | 3.97 | 4.00 | 3.96 | qfq | 26,291,180 | 106,502,983 | -1.48% |
| 2024-12-30 | 4.20 | 4.21 | 4.04 | 4.06 | 4.01 | qfq | 31,721,852 | 129,156,110 | -3.56% |
| 2024-12-27 | 4.16 | 4.25 | 4.14 | 4.21 | 4.16 | qfq | 29,434,166 | 123,914,281 | 1.20% |
| 2024-12-26 | 4.16 | 4.21 | 4.14 | 4.16 | 4.11 | qfq | 25,533,898 | 106,558,283 | -0.72% |
| 2024-12-25 | 4.27 | 4.33 | 4.11 | 4.19 | 4.14 | qfq | 32,853,107 | 137,687,815 | -2.78% |
| 2024-12-24 | 4.16 | 4.45 | 4.09 | 4.31 | 4.26 | qfq | 51,445,642 | 219,822,709 | 4.11% |
| 2024-12-23 | 4.35 | 4.38 | 4.10 | 4.14 | 4.09 | qfq | 38,065,312 | 160,391,434 | -4.39% |
| 2024-12-20 | 4.36 | 4.44 | 4.32 | 4.33 | 4.28 | qfq | 44,716,164 | 195,278,007 | -1.37% |
| 2024-12-19 | 4.23 | 4.46 | 4.16 | 4.39 | 4.34 | qfq | 72,670,353 | 314,149,053 | 1.86% |
| 2024-12-18 | 4.40 | 4.49 | 4.28 | 4.31 | 4.26 | qfq | 63,703,477 | 276,461,512 | -3.79% |
| 2024-12-17 | 4.83 | 4.84 | 4.45 | 4.48 | 4.43 | qfq | 94,636,833 | 432,059,711 | -9.31% |
| 2024-12-16 | 5.00 | 5.10 | 4.80 | 4.94 | 4.88 | qfq | 119,362,414 | 592,455,945 | 3.35% |
| 2024-12-13 | 4.77 | 5.09 | 4.70 | 4.78 | 4.73 | qfq | 178,183,439 | 877,483,341 | 0.21% |
| 2024-12-12 | 4.33 | 4.77 | 4.28 | 4.77 | 4.72 | qfq | 136,529,234 | 634,500,167 | 9.91% |
| 2024-12-11 | 4.19 | 4.35 | 4.15 | 4.34 | 4.29 | qfq | 61,575,034 | 264,756,551 | 3.09% |
| 2024-12-10 | 4.44 | 4.54 | 4.20 | 4.21 | 4.16 | qfq | 87,849,756 | 379,866,135 | -2.32% |
| 2024-12-09 | 4.70 | 4.70 | 4.31 | 4.31 | 4.26 | qfq | 151,207,011 | 676,588,770 | -0.23% |
| 2024-12-06 | 4.09 | 4.32 | 4.09 | 4.32 | 4.27 | qfq | 68,771,438 | 294,438,033 | 9.92% |
| 2024-12-05 | 3.97 | 3.97 | 3.91 | 3.93 | 3.89 | qfq | 15,440,142 | 60,765,398 | 0.51% |
| 2024-12-04 | 4.00 | 4.00 | 3.88 | 3.91 | 3.87 | qfq | 20,403,830 | 80,552,562 | -2.49% |
| 2024-12-03 | 4.02 | 4.03 | 3.97 | 4.01 | 3.96 | qfq | 18,482,776 | 73,913,869 | -0.25% |
| 2024-12-02 | 3.95 | 4.03 | 3.93 | 4.02 | 3.97 | qfq | 24,044,424 | 95,920,568 | 1.77% |
| 2024-11-29 | 3.90 | 3.97 | 3.85 | 3.95 | 3.91 | qfq | 22,088,349 | 86,766,453 | 0.77% |
| 2024-11-28 | 3.83 | 3.94 | 3.79 | 3.92 | 3.88 | qfq | 23,850,612 | 92,882,427 | 2.35% |
| 2024-11-27 | 3.82 | 3.84 | 3.71 | 3.83 | 3.79 | qfq | 15,239,316 | 57,605,534 | 0.79% |
| 2024-11-26 | 3.75 | 3.82 | 3.73 | 3.80 | 3.76 | qfq | 14,365,882 | 54,270,168 | 1.33% |
| 2024-11-25 | 3.75 | 3.79 | 3.68 | 3.75 | 3.71 | qfq | 14,201,368 | 52,919,676 | 0.81% |
| 2024-11-22 | 3.82 | 3.87 | 3.72 | 3.72 | 3.68 | qfq | 19,247,506 | 73,467,816 | -2.87% |
| 2024-11-21 | 3.84 | 3.87 | 3.80 | 3.83 | 3.79 | qfq | 15,260,223 | 58,483,449 | -0.26% |
| 2024-11-20 | 3.83 | 3.87 | 3.80 | 3.84 | 3.80 | qfq | 24,102,519 | 92,239,601 | -1.54% |
| 2024-11-19 | 3.88 | 3.91 | 3.79 | 3.90 | 3.86 | qfq | 19,931,415 | 76,692,174 | 0.52% |
| 2024-11-18 | 3.91 | 3.96 | 3.84 | 3.88 | 3.84 | qfq | 22,412,568 | 87,487,101 | 0.26% |
| 2024-11-15 | 3.85 | 3.99 | 3.84 | 3.87 | 3.83 | qfq | 21,864,032 | 85,586,673 | 0.78% |
| 2024-11-14 | 3.91 | 3.92 | 3.83 | 3.84 | 3.80 | qfq | 17,731,746 | 68,645,541 | -1.54% |
| 2024-11-13 | 3.94 | 3.97 | 3.85 | 3.90 | 3.86 | qfq | 19,385,016 | 75,654,965 | -1.02% |
| 2024-11-12 | 4.02 | 4.03 | 3.90 | 3.94 | 3.90 | qfq | 26,177,800 | 103,972,157 | -1.99% |
| 2024-11-11 | 4.00 | 4.06 | 3.96 | 4.02 | 3.97 | qfq | 25,175,373 | 100,686,250 | 0.00% |
| 2024-11-08 | 4.23 | 4.26 | 4.00 | 4.02 | 3.97 | qfq | 42,583,601 | 173,136,294 | -3.37% |
| 2024-11-07 | 4.04 | 4.18 | 3.95 | 4.16 | 4.11 | qfq | 47,634,381 | 195,737,780 | 3.74% |
| 2024-11-06 | 3.86 | 4.07 | 3.84 | 4.01 | 3.96 | qfq | 47,332,419 | 187,285,702 | 3.62% |
| 2024-11-05 | 3.82 | 3.88 | 3.80 | 3.87 | 3.83 | qfq | 27,352,193 | 105,426,639 | 0.78% |
| 2024-11-04 | 3.79 | 3.88 | 3.74 | 3.84 | 3.80 | qfq | 31,326,304 | 119,198,894 | 2.40% |
| 2024-11-01 | 3.81 | 3.88 | 3.70 | 3.75 | 3.71 | qfq | 29,666,564 | 111,991,826 | -1.83% |
| 2024-10-31 | 3.81 | 3.88 | 3.78 | 3.82 | 3.78 | qfq | 26,353,852 | 100,772,762 | 0.53% |
| 2024-10-30 | 3.77 | 3.82 | 3.74 | 3.80 | 3.76 | qfq | 24,288,133 | 91,832,521 | 0.80% |
| 2024-10-29 | 3.83 | 3.91 | 3.76 | 3.77 | 3.73 | qfq | 40,802,129 | 156,790,722 | -1.05% |
| 2024-10-28 | 3.68 | 3.82 | 3.67 | 3.81 | 3.77 | qfq | 33,024,548 | 124,644,104 | 4.10% |
| 2024-10-25 | 3.59 | 3.67 | 3.59 | 3.66 | 3.62 | qfq | 25,204,072 | 91,778,964 | 1.95% |
| 2024-10-24 | 3.55 | 3.60 | 3.53 | 3.59 | 3.55 | qfq | 16,586,945 | 59,134,396 | 0.28% |
| 2024-10-23 | 3.57 | 3.65 | 3.55 | 3.58 | 3.54 | qfq | 24,815,308 | 89,116,256 | 0.00% |
| 2024-10-22 | 3.62 | 3.62 | 3.52 | 3.58 | 3.54 | qfq | 31,968,867 | 114,031,746 | 3.17% |
| 2024-10-21 | 3.52 | 3.52 | 3.44 | 3.47 | 3.43 | qfq | 20,182,260 | 70,125,191 | -1.42% |
| 2024-10-18 | 3.48 | 3.52 | 3.39 | 3.52 | 3.48 | qfq | 28,107,200 | 97,468,027 | 0.28% |
| 2024-10-17 | 3.65 | 3.65 | 3.47 | 3.51 | 3.47 | qfq | 36,349,568 | 128,435,256 | -3.57% |
| 2024-10-16 | 3.47 | 3.64 | 3.45 | 3.64 | 3.60 | qfq | 40,891,577 | 146,291,377 | 4.00% |
| 2024-10-15 | 3.52 | 3.64 | 3.47 | 3.50 | 3.46 | qfq | 27,668,593 | 98,584,376 | -1.69% |
| 2024-10-14 | 3.57 | 3.59 | 3.42 | 3.56 | 3.52 | qfq | 30,992,890 | 109,053,863 | 3.79% |
| 2024-10-11 | 3.47 | 3.54 | 3.39 | 3.43 | 3.39 | qfq | 28,184,492 | 97,693,624 | -1.44% |
| 2024-10-10 | 3.35 | 3.55 | 3.30 | 3.48 | 3.44 | qfq | 33,075,998 | 114,325,629 | 4.50% |
| 2024-10-09 | 3.62 | 3.62 | 3.32 | 3.33 | 3.29 | qfq | 32,965,576 | 113,440,282 | -9.51% |
| 2024-10-08 | 3.91 | 3.93 | 3.53 | 3.68 | 3.64 | qfq | 58,844,282 | 219,350,213 | 2.79% |
| 2024-09-30 | 3.49 | 3.63 | 3.36 | 3.58 | 3.54 | qfq | 47,850,229 | 167,804,756 | 7.51% |
| 2024-09-27 | 3.28 | 3.33 | 3.25 | 3.33 | 3.29 | qfq | 19,282,691 | 63,548,133 | 2.46% |
| 2024-09-26 | 3.13 | 3.25 | 3.11 | 3.25 | 3.21 | qfq | 19,655,746 | 62,925,566 | 3.50% |
| 2024-09-25 | 3.12 | 3.20 | 3.12 | 3.14 | 3.10 | qfq | 17,016,160 | 53,787,103 | 0.96% |
| 2024-09-24 | 3.05 | 3.12 | 3.04 | 3.11 | 3.08 | qfq | 11,746,720 | 36,289,252 | 2.30% |
| 2024-09-23 | 3.05 | 3.05 | 3.02 | 3.04 | 3.01 | qfq | 3,816,076 | 11,600,483 | -0.33% |
| 2024-09-20 | 3.04 | 3.06 | 3.03 | 3.05 | 3.02 | qfq | 5,872,700 | 17,881,342 | 0.00% |
| 2024-09-19 | 2.98 | 3.06 | 2.97 | 3.05 | 3.02 | qfq | 10,199,584 | 30,885,674 | 2.35% |
| 2024-09-18 | 2.98 | 3.00 | 2.94 | 2.98 | 2.95 | qfq | 6,532,428 | 19,361,564 | -0.67% |
| 2024-09-13 | 3.05 | 3.06 | 3.00 | 3.00 | 2.97 | qfq | 4,859,288 | 14,704,222 | -0.99% |
| 2024-09-12 | 3.03 | 3.06 | 3.02 | 3.03 | 3.00 | qfq | 4,068,933 | 12,378,673 | 0.00% |
| 2024-09-11 | 3.04 | 3.06 | 3.02 | 3.03 | 3.00 | qfq | 4,126,012 | 12,527,567 | -0.98% |
| 2024-09-10 | 3.08 | 3.09 | 3.01 | 3.06 | 3.03 | qfq | 6,819,547 | 20,735,191 | 0.00% |
| 2024-09-09 | 3.07 | 3.08 | 3.03 | 3.06 | 3.03 | qfq | 6,297,409 | 19,228,878 | -0.33% |
| 2024-09-06 | 3.10 | 3.13 | 3.06 | 3.07 | 3.04 | qfq | 9,379,200 | 29,048,673 | -1.29% |
| 2024-09-05 | 3.10 | 3.12 | 3.08 | 3.11 | 3.08 | qfq | 5,911,772 | 18,332,145 | 0.32% |
| 2024-09-04 | 3.09 | 3.12 | 3.06 | 3.10 | 3.07 | qfq | 7,547,548 | 23,410,659 | 0.00% |
| 2024-09-03 | 3.08 | 3.10 | 3.07 | 3.10 | 3.07 | qfq | 7,114,520 | 21,974,552 | 0.65% |
| 2024-09-02 | 3.09 | 3.14 | 3.08 | 3.08 | 3.05 | qfq | 10,974,497 | 34,132,895 | 0.00% |
| 2024-08-30 | 3.03 | 3.10 | 3.01 | 3.08 | 3.05 | qfq | 8,910,013 | 27,382,122 | 1.32% |
| 2024-08-29 | 3.05 | 3.05 | 3.01 | 3.04 | 3.01 | qfq | 5,500,484 | 16,691,189 | -0.65% |
| 2024-08-28 | 3.10 | 3.11 | 3.04 | 3.06 | 3.03 | qfq | 5,852,457 | 17,913,329 | -1.29% |
| 2024-08-27 | 3.07 | 3.12 | 3.04 | 3.10 | 3.07 | qfq | 10,869,428 | 33,460,404 | 1.31% |
| 2024-08-26 | 3.04 | 3.10 | 3.03 | 3.06 | 3.03 | qfq | 11,149,979 | 34,211,534 | 0.66% |
| 2024-08-23 | 2.96 | 3.15 | 2.93 | 3.04 | 3.01 | qfq | 11,795,583 | 35,696,692 | 2.70% |
| 2024-08-22 | 3.03 | 3.04 | 2.96 | 2.96 | 2.93 | qfq | 7,047,200 | 21,145,253 | -2.31% |
| 2024-08-21 | 3.03 | 3.05 | 3.02 | 3.03 | 3.00 | qfq | 3,519,524 | 10,682,206 | -0.33% |
| 2024-08-20 | 3.09 | 3.11 | 3.03 | 3.04 | 3.01 | qfq | 5,592,148 | 17,097,284 | -1.30% |
| 2024-08-19 | 3.07 | 3.11 | 3.07 | 3.08 | 3.05 | qfq | 3,971,016 | 12,261,979 | -0.32% |
| 2024-08-16 | 3.09 | 3.12 | 3.08 | 3.09 | 3.06 | qfq | 6,009,649 | 18,642,032 | -0.64% |
| 2024-08-15 | 3.06 | 3.13 | 3.05 | 3.11 | 3.08 | qfq | 7,516,816 | 23,240,902 | 0.32% |
| 2024-08-14 | 3.07 | 3.16 | 3.07 | 3.10 | 3.07 | qfq | 8,963,900 | 27,995,484 | 0.65% |
| 2024-08-13 | 3.05 | 3.08 | 3.03 | 3.08 | 3.05 | qfq | 4,654,224 | 14,235,714 | 0.65% |
| 2024-08-12 | 3.11 | 3.12 | 3.05 | 3.06 | 3.03 | qfq | 7,333,240 | 22,584,860 | -1.61% |
| 2024-08-09 | 3.11 | 3.17 | 3.10 | 3.11 | 3.08 | qfq | 8,719,380 | 27,281,785 | 0.32% |
| 2024-08-08 | 3.12 | 3.12 | 3.07 | 3.10 | 3.07 | qfq | 6,953,160 | 21,534,778 | -0.64% |
| 2024-08-07 | 3.14 | 3.14 | 3.10 | 3.12 | 3.08 | qfq | 6,093,500 | 19,029,664 | 0.00% |
| 2024-08-06 | 3.12 | 3.16 | 3.09 | 3.12 | 3.08 | qfq | 8,077,124 | 25,152,193 | 0.65% |
| 2024-08-05 | 3.13 | 3.22 | 3.10 | 3.10 | 3.07 | qfq | 12,008,366 | 37,834,354 | -1.90% |
| 2024-08-02 | 3.21 | 3.23 | 3.16 | 3.16 | 3.12 | qfq | 10,301,700 | 32,906,735 | -2.17% |
| 2024-08-01 | 3.25 | 3.27 | 3.22 | 3.23 | 3.19 | qfq | 11,723,400 | 37,937,269 | -0.62% |
| 2024-07-31 | 3.20 | 3.28 | 3.18 | 3.25 | 3.21 | qfq | 16,507,113 | 53,526,881 | 1.88% |
| 2024-07-30 | 3.14 | 3.21 | 3.12 | 3.19 | 3.15 | qfq | 11,401,596 | 36,203,812 | 1.27% |
| 2024-07-29 | 3.12 | 3.17 | 3.11 | 3.15 | 3.11 | qfq | 8,313,516 | 26,171,395 | 0.96% |
| 2024-07-26 | 3.07 | 3.14 | 3.06 | 3.12 | 3.08 | qfq | 7,256,956 | 22,499,764 | 1.63% |
| 2024-07-25 | 3.06 | 3.11 | 3.03 | 3.07 | 3.04 | qfq | 7,448,364 | 22,847,740 | -0.65% |
| 2024-07-24 | 3.13 | 3.15 | 3.08 | 3.09 | 3.02 | qfq | 12,687,864 | 39,579,060 | -2.52% |
| 2024-07-23 | 3.13 | 3.25 | 3.12 | 3.17 | 3.10 | qfq | 19,346,637 | 62,149,903 | 0.63% |
| 2024-07-22 | 3.12 | 3.17 | 3.08 | 3.15 | 3.08 | qfq | 11,463,020 | 35,788,132 | 0.32% |
| 2024-07-19 | 3.17 | 3.17 | 3.11 | 3.14 | 3.07 | qfq | 15,900,576 | 49,765,977 | -1.57% |
| 2024-07-18 | 3.06 | 3.36 | 3.01 | 3.19 | 3.12 | qfq | 28,700,640 | 91,853,124 | 4.25% |
| 2024-07-17 | 3.08 | 3.11 | 3.06 | 3.06 | 2.99 | qfq | 5,167,300 | 15,920,923 | -1.29% |
| 2024-07-16 | 3.08 | 3.10 | 3.06 | 3.10 | 3.03 | qfq | 4,885,548 | 15,050,621 | 0.65% |
| 2024-07-15 | 3.11 | 3.14 | 3.07 | 3.08 | 3.01 | qfq | 5,450,900 | 16,896,049 | -1.28% |
| 2024-07-12 | 3.08 | 3.16 | 3.08 | 3.12 | 3.05 | qfq | 7,463,628 | 23,354,145 | 0.65% |
| 2024-07-11 | 3.06 | 3.10 | 3.05 | 3.10 | 3.03 | qfq | 7,898,776 | 24,356,595 | 2.65% |
| 2024-07-10 | 3.04 | 3.06 | 3.00 | 3.02 | 2.95 | qfq | 6,757,964 | 20,492,057 | -1.31% |
| 2024-07-09 | 3.00 | 3.06 | 2.93 | 3.06 | 2.99 | qfq | 10,849,176 | 32,534,837 | 1.32% |
| 2024-07-08 | 3.04 | 3.07 | 3.02 | 3.02 | 2.95 | qfq | 6,823,884 | 20,709,397 | -2.58% |
| 2024-07-05 | 3.05 | 3.11 | 3.03 | 3.10 | 3.03 | qfq | 5,464,736 | 16,822,226 | 1.31% |
| 2024-07-04 | 3.15 | 3.17 | 3.06 | 3.06 | 2.99 | qfq | 6,753,500 | 20,956,160 | -2.86% |
| 2024-07-03 | 3.17 | 3.19 | 3.14 | 3.15 | 3.08 | qfq | 5,448,724 | 17,252,411 | -0.94% |
| 2024-07-02 | 3.16 | 3.20 | 3.14 | 3.18 | 3.11 | qfq | 7,957,016 | 25,290,474 | 0.63% |
| 2024-07-01 | 3.09 | 3.16 | 3.09 | 3.16 | 3.09 | qfq | 8,540,568 | 26,801,057 | 2.93% |
| 2024-06-28 | 3.06 | 3.11 | 3.03 | 3.07 | 3.00 | qfq | 5,979,221 | 18,450,099 | 0.33% |
| 2024-06-27 | 3.09 | 3.11 | 3.05 | 3.06 | 2.99 | qfq | 6,130,712 | 18,878,362 | -1.92% |
| 2024-06-26 | 3.08 | 3.12 | 3.00 | 3.12 | 3.05 | qfq | 11,680,208 | 35,760,784 | 1.30% |
| 2024-06-25 | 3.05 | 3.12 | 3.05 | 3.08 | 3.01 | qfq | 7,591,066 | 23,407,334 | 0.33% |
| 2024-06-24 | 3.16 | 3.16 | 3.05 | 3.07 | 3.00 | qfq | 9,880,911 | 30,536,407 | -3.76% |
| 2024-06-21 | 3.14 | 3.20 | 3.12 | 3.19 | 3.12 | qfq | 5,564,792 | 17,681,830 | 1.27% |
| 2024-06-20 | 3.25 | 3.25 | 3.14 | 3.15 | 3.08 | qfq | 8,578,732 | 27,300,684 | -2.78% |
| 2024-06-19 | 3.21 | 3.26 | 3.20 | 3.24 | 3.17 | qfq | 8,673,409 | 28,115,996 | 0.93% |
| 2024-06-18 | 3.18 | 3.22 | 3.17 | 3.21 | 3.14 | qfq | 6,619,065 | 21,160,736 | 0.94% |
| 2024-06-17 | 3.23 | 3.25 | 3.18 | 3.18 | 3.11 | qfq | 9,440,486 | 30,268,399 | -2.45% |
| 2024-06-14 | 3.24 | 3.28 | 3.21 | 3.26 | 3.19 | qfq | 6,927,140 | 22,545,865 | 0.93% |
| 2024-06-13 | 3.31 | 3.31 | 3.22 | 3.23 | 3.16 | qfq | 8,540,036 | 27,752,573 | -2.42% |
| 2024-06-12 | 3.27 | 3.31 | 3.25 | 3.31 | 3.24 | qfq | 6,194,796 | 20,363,062 | 1.22% |
| 2024-06-11 | 3.30 | 3.30 | 3.23 | 3.27 | 3.20 | qfq | 8,143,525 | 26,543,576 | -1.21% |
| 2024-06-07 | 3.22 | 3.32 | 3.22 | 3.31 | 3.24 | qfq | 11,570,604 | 37,978,429 | 2.80% |
| 2024-06-06 | 3.34 | 3.37 | 3.20 | 3.22 | 3.15 | qfq | 15,607,844 | 50,952,252 | -3.01% |
| 2024-06-05 | 3.43 | 3.43 | 3.31 | 3.32 | 3.25 | qfq | 13,249,806 | 44,395,903 | -3.21% |
| 2024-06-04 | 3.47 | 3.49 | 3.38 | 3.43 | 3.35 | qfq | 18,027,408 | 61,766,924 | -1.72% |
| 2024-06-03 | 3.61 | 3.63 | 3.47 | 3.49 | 3.41 | qfq | 19,290,874 | 67,767,494 | -3.59% |
| 2024-05-31 | 3.59 | 3.63 | 3.58 | 3.62 | 3.54 | qfq | 8,774,916 | 31,656,527 | 0.56% |
| 2024-05-30 | 3.58 | 3.60 | 3.55 | 3.60 | 3.52 | qfq | 10,768,696 | 38,564,299 | 0.28% |
| 2024-05-29 | 3.60 | 3.62 | 3.56 | 3.59 | 3.51 | qfq | 10,677,912 | 38,333,769 | 0.00% |
| 2024-05-28 | 3.60 | 3.64 | 3.57 | 3.59 | 3.51 | qfq | 16,375,968 | 58,815,345 | -1.37% |
| 2024-05-27 | 3.71 | 3.74 | 3.58 | 3.64 | 3.56 | qfq | 30,497,840 | 110,505,383 | -2.67% |
| 2024-05-24 | 3.60 | 3.94 | 3.57 | 3.74 | 3.66 | qfq | 61,413,968 | 231,321,821 | 4.18% |
| 2024-05-23 | 3.66 | 3.69 | 3.57 | 3.59 | 3.51 | qfq | 18,180,059 | 65,597,107 | -2.97% |
| 2024-05-22 | 3.68 | 3.73 | 3.68 | 3.70 | 3.62 | qfq | 14,953,511 | 55,463,337 | 0.00% |
| 2024-05-21 | 3.80 | 3.81 | 3.68 | 3.70 | 3.62 | qfq | 25,969,356 | 96,720,527 | -3.39% |
| 2024-05-20 | 3.94 | 3.98 | 3.80 | 3.83 | 3.74 | qfq | 42,454,290 | 164,120,964 | -1.29% |
| 2024-05-17 | 3.92 | 3.94 | 3.80 | 3.88 | 3.79 | qfq | 49,132,117 | 189,401,032 | -1.77% |
| 2024-05-16 | 3.83 | 4.03 | 3.82 | 3.95 | 3.86 | qfq | 39,339,584 | 154,679,982 | 1.02% |
| 2024-05-15 | 4.05 | 4.05 | 3.66 | 3.91 | 3.82 | qfq | 47,281,952 | 181,732,935 | -3.22% |
| 2024-05-14 | 3.99 | 4.06 | 3.98 | 4.04 | 3.95 | qfq | 22,522,299 | 90,713,653 | 1.00% |
| 2024-05-13 | 4.03 | 4.04 | 3.95 | 4.00 | 3.91 | qfq | 16,686,661 | 66,767,011 | -1.72% |
| 2024-05-10 | 4.01 | 4.07 | 3.98 | 4.07 | 3.98 | qfq | 24,561,813 | 98,996,375 | 0.99% |
| 2024-05-09 | 4.02 | 4.09 | 4.00 | 4.03 | 3.94 | qfq | 25,020,404 | 100,897,062 | 0.25% |
| 2024-05-08 | 4.12 | 4.15 | 4.00 | 4.02 | 3.93 | qfq | 29,589,171 | 120,332,831 | -1.71% |
| 2024-05-07 | 4.11 | 4.12 | 4.00 | 4.09 | 4.00 | qfq | 26,403,954 | 107,209,241 | -0.49% |
| 2024-05-06 | 4.00 | 4.23 | 4.00 | 4.11 | 4.02 | qfq | 62,359,477 | 257,630,106 | 4.05% |
| 2024-04-30 | 3.88 | 3.99 | 3.87 | 3.95 | 3.86 | qfq | 29,734,468 | 116,789,385 | 1.54% |
| 2024-04-29 | 3.79 | 3.99 | 3.76 | 3.89 | 3.80 | qfq | 32,307,536 | 126,504,934 | 2.64% |
| 2024-04-26 | 3.76 | 3.82 | 3.73 | 3.79 | 3.70 | qfq | 13,451,586 | 50,943,959 | 1.88% |
| 2024-04-25 | 3.63 | 3.74 | 3.63 | 3.72 | 3.64 | qfq | 12,106,680 | 44,860,095 | 1.64% |
| 2024-04-24 | 3.59 | 3.68 | 3.57 | 3.66 | 3.58 | qfq | 10,444,180 | 37,990,659 | 1.67% |
| 2024-04-23 | 3.50 | 3.65 | 3.49 | 3.60 | 3.52 | qfq | 13,770,108 | 49,371,073 | 2.86% |
| 2024-04-22 | 3.58 | 3.62 | 3.50 | 3.50 | 3.42 | qfq | 10,357,484 | 36,633,294 | -1.96% |
| 2024-04-19 | 3.58 | 3.62 | 3.55 | 3.57 | 3.49 | qfq | 8,333,776 | 29,825,128 | -0.56% |
| 2024-04-18 | 3.65 | 3.67 | 3.58 | 3.59 | 3.51 | qfq | 10,941,560 | 39,640,775 | -1.91% |
| 2024-04-17 | 3.47 | 3.66 | 3.46 | 3.66 | 3.58 | qfq | 15,525,849 | 56,002,947 | 6.71% |
| 2024-04-16 | 3.66 | 3.66 | 3.42 | 3.43 | 3.35 | qfq | 20,339,416 | 71,788,984 | -6.79% |
| 2024-04-15 | 3.71 | 3.79 | 3.60 | 3.68 | 3.60 | qfq | 17,067,793 | 62,978,625 | -1.34% |
| 2024-04-12 | 3.83 | 3.83 | 3.71 | 3.73 | 3.65 | qfq | 12,617,389 | 47,457,942 | -2.10% |
| 2024-04-11 | 3.80 | 3.85 | 3.76 | 3.81 | 3.72 | qfq | 11,978,076 | 45,671,744 | 0.00% |
| 2024-04-10 | 3.91 | 3.92 | 3.78 | 3.81 | 3.72 | qfq | 16,537,737 | 63,393,034 | -3.05% |
| 2024-04-09 | 3.90 | 3.97 | 3.86 | 3.93 | 3.84 | qfq | 15,978,376 | 62,419,809 | 0.51% |
| 2024-04-08 | 3.91 | 3.97 | 3.83 | 3.91 | 3.82 | qfq | 24,658,538 | 96,686,402 | 0.77% |
| 2024-04-03 | 3.92 | 3.93 | 3.83 | 3.88 | 3.79 | qfq | 13,340,690 | 51,647,996 | -1.27% |
| 2024-04-02 | 3.92 | 3.97 | 3.90 | 3.93 | 3.84 | qfq | 16,625,176 | 65,325,707 | 0.00% |
| 2024-04-01 | 3.78 | 3.95 | 3.77 | 3.93 | 3.84 | qfq | 27,404,568 | 106,494,436 | 4.24% |
| 2024-03-29 | 3.70 | 3.87 | 3.69 | 3.77 | 3.69 | qfq | 19,691,698 | 74,282,816 | 1.62% |
| 2024-03-28 | 3.66 | 3.75 | 3.65 | 3.71 | 3.63 | qfq | 13,398,264 | 49,679,798 | 1.37% |
| 2024-03-27 | 3.81 | 3.81 | 3.66 | 3.66 | 3.58 | qfq | 17,214,168 | 64,013,152 | -4.19% |
| 2024-03-26 | 3.88 | 3.91 | 3.74 | 3.82 | 3.73 | qfq | 23,242,073 | 88,679,827 | -1.55% |
| 2024-03-25 | 3.89 | 4.05 | 3.87 | 3.88 | 3.79 | qfq | 34,479,553 | 136,498,562 | -0.77% |
| 2024-03-22 | 3.86 | 3.97 | 3.82 | 3.91 | 3.82 | qfq | 34,532,444 | 134,560,534 | 1.03% |
| 2024-03-21 | 3.89 | 3.90 | 3.83 | 3.87 | 3.78 | qfq | 12,672,821 | 48,926,316 | -0.26% |
| 2024-03-20 | 3.86 | 3.91 | 3.84 | 3.88 | 3.79 | qfq | 15,983,884 | 62,034,956 | 1.04% |
| 2024-03-19 | 3.88 | 3.90 | 3.83 | 3.84 | 3.75 | qfq | 14,992,738 | 57,905,883 | -1.29% |
| 2024-03-18 | 3.85 | 3.90 | 3.85 | 3.89 | 3.80 | qfq | 18,462,220 | 71,561,291 | 0.78% |
| 2024-03-15 | 3.81 | 3.86 | 3.75 | 3.86 | 3.77 | qfq | 18,848,023 | 71,875,798 | 1.05% |
| 2024-03-14 | 3.81 | 3.88 | 3.80 | 3.82 | 3.73 | qfq | 20,515,428 | 78,835,013 | -0.26% |
| 2024-03-13 | 3.86 | 3.88 | 3.81 | 3.83 | 3.74 | qfq | 16,927,060 | 65,172,496 | -1.29% |
| 2024-03-12 | 3.82 | 3.89 | 3.75 | 3.88 | 3.79 | qfq | 30,683,289 | 117,579,462 | 1.57% |
| 2024-03-11 | 3.67 | 3.82 | 3.65 | 3.82 | 3.73 | qfq | 27,833,218 | 104,405,956 | 3.80% |
| 2024-03-08 | 3.66 | 3.70 | 3.62 | 3.68 | 3.60 | qfq | 14,184,245 | 51,951,335 | 0.55% |
| 2024-03-07 | 3.71 | 3.74 | 3.66 | 3.66 | 3.58 | qfq | 19,232,116 | 71,100,871 | -1.35% |
| 2024-03-06 | 3.73 | 3.75 | 3.68 | 3.71 | 3.63 | qfq | 17,925,332 | 66,603,155 | -1.85% |
| 2024-03-05 | 3.73 | 3.85 | 3.68 | 3.78 | 3.70 | qfq | 27,445,793 | 103,223,100 | 0.27% |
| 2024-03-04 | 3.82 | 3.84 | 3.73 | 3.77 | 3.69 | qfq | 26,006,010 | 97,964,223 | -2.08% |
| 2024-03-01 | 3.69 | 3.93 | 3.69 | 3.85 | 3.76 | qfq | 50,929,892 | 195,867,899 | 4.05% |
| 2024-02-29 | 3.56 | 3.70 | 3.53 | 3.70 | 3.62 | qfq | 22,606,474 | 82,490,541 | 2.78% |
| 2024-02-28 | 3.81 | 3.88 | 3.58 | 3.60 | 3.52 | qfq | 33,704,991 | 126,789,271 | -5.26% |
| 2024-02-27 | 3.71 | 3.80 | 3.70 | 3.80 | 3.71 | qfq | 19,781,072 | 74,381,788 | 1.60% |
| 2024-02-26 | 3.76 | 3.80 | 3.71 | 3.74 | 3.66 | qfq | 22,567,963 | 84,537,208 | -0.80% |
| 2024-02-23 | 3.72 | 3.77 | 3.69 | 3.77 | 3.69 | qfq | 20,729,120 | 77,394,334 | 1.34% |
| 2024-02-22 | 3.66 | 3.73 | 3.62 | 3.72 | 3.64 | qfq | 22,151,918 | 81,739,428 | 1.09% |
| 2024-02-21 | 3.55 | 3.96 | 3.53 | 3.68 | 3.60 | qfq | 35,319,310 | 131,721,018 | 1.94% |
| 2024-02-20 | 3.56 | 3.64 | 3.46 | 3.61 | 3.53 | qfq | 18,886,860 | 67,555,468 | 1.12% |
| 2024-02-19 | 3.53 | 3.63 | 3.51 | 3.57 | 3.49 | qfq | 19,139,856 | 68,324,170 | 2.29% |
| 2024-02-08 | 3.33 | 3.50 | 3.31 | 3.49 | 3.41 | qfq | 20,262,565 | 69,014,399 | 7.06% |
| 2024-02-07 | 3.26 | 3.37 | 3.21 | 3.26 | 3.19 | qfq | 19,019,360 | 62,653,165 | -0.91% |
| 2024-02-06 | 3.10 | 3.40 | 2.91 | 3.29 | 3.22 | qfq | 26,215,408 | 83,321,773 | 3.79% |
| 2024-02-05 | 3.48 | 3.48 | 3.17 | 3.17 | 3.10 | qfq | 25,203,456 | 82,547,465 | -9.69% |
| 2024-02-02 | 3.67 | 3.76 | 3.37 | 3.51 | 3.43 | qfq | 26,510,648 | 94,297,265 | -4.62% |
| 2024-02-01 | 3.76 | 3.77 | 3.62 | 3.68 | 3.60 | qfq | 21,549,896 | 79,731,572 | -2.65% |
| 2024-01-31 | 3.93 | 3.97 | 3.76 | 3.78 | 3.70 | qfq | 22,687,593 | 87,736,829 | -4.30% |
| 2024-01-30 | 4.03 | 4.08 | 3.94 | 3.95 | 3.86 | qfq | 17,434,917 | 69,934,839 | -3.19% |
| 2024-01-29 | 4.15 | 4.19 | 4.07 | 4.08 | 3.99 | qfq | 24,299,041 | 100,008,563 | -2.39% |
| 2024-01-26 | 4.15 | 4.34 | 4.11 | 4.18 | 4.09 | qfq | 33,029,036 | 138,852,904 | 0.97% |
| 2024-01-25 | 4.00 | 4.14 | 3.98 | 4.14 | 4.05 | qfq | 29,276,210 | 119,622,497 | 2.99% |
| 2024-01-24 | 3.97 | 4.03 | 3.86 | 4.02 | 3.93 | qfq | 26,037,965 | 102,996,190 | 1.52% |
| 2024-01-23 | 3.98 | 4.02 | 3.72 | 3.96 | 3.87 | qfq | 26,781,555 | 105,010,000 | -1.00% |
| 2024-01-22 | 4.22 | 4.25 | 3.92 | 4.00 | 3.91 | qfq | 34,195,962 | 141,436,472 | -4.99% |
| 2024-01-19 | 4.24 | 4.25 | 4.18 | 4.21 | 4.12 | qfq | 32,103,204 | 135,106,493 | -1.86% |
| 2024-01-18 | 4.30 | 4.35 | 4.18 | 4.29 | 4.19 | qfq | 64,427,744 | 273,391,512 | -2.94% |
| 2024-01-17 | 4.24 | 4.61 | 4.23 | 4.42 | 4.32 | qfq | 84,670,592 | 379,823,153 | 3.76% |
| 2024-01-16 | 4.40 | 4.44 | 4.21 | 4.26 | 4.16 | qfq | 53,615,728 | 230,785,463 | -4.05% |
| 2024-01-15 | 4.42 | 4.52 | 4.31 | 4.44 | 4.34 | qfq | 44,697,919 | 198,891,539 | 0.45% |
| 2024-01-12 | 4.46 | 4.58 | 4.42 | 4.42 | 4.32 | qfq | 55,520,044 | 248,736,985 | -1.12% |
| 2024-01-11 | 4.38 | 4.60 | 4.37 | 4.47 | 4.37 | qfq | 68,859,586 | 307,499,705 | -0.89% |
| 2024-01-10 | 4.69 | 4.84 | 4.50 | 4.51 | 4.41 | qfq | 97,323,445 | 453,657,548 | -2.80% |
| 2024-01-09 | 4.70 | 4.86 | 4.47 | 4.64 | 4.54 | qfq | 120,402,594 | 563,503,379 | 1.53% |
| 2024-01-08 | 4.37 | 4.67 | 4.34 | 4.57 | 4.47 | qfq | 98,474,688 | 446,487,562 | 4.34% |
| 2024-01-05 | 4.40 | 4.52 | 4.34 | 4.38 | 4.28 | qfq | 62,431,976 | 275,447,725 | 0.00% |
| 2024-01-04 | 4.20 | 4.45 | 4.18 | 4.38 | 4.28 | qfq | 54,243,956 | 234,953,635 | 4.04% |
| 2024-01-03 | 4.27 | 4.27 | 4.16 | 4.21 | 4.12 | qfq | 26,971,622 | 113,509,709 | -1.64% |
| 2024-01-02 | 4.27 | 4.33 | 4.25 | 4.28 | 4.18 | qfq | 21,651,460 | 92,946,090 | 0.23% |
| 2023-12-29 | 4.23 | 4.29 | 4.22 | 4.27 | 4.17 | qfq | 24,065,542 | 102,644,713 | 0.23% |
| 2023-12-28 | 4.21 | 4.30 | 4.13 | 4.26 | 4.16 | qfq | 35,519,320 | 150,450,967 | 0.47% |
| 2023-12-27 | 4.36 | 4.38 | 4.20 | 4.24 | 4.14 | qfq | 46,467,856 | 197,783,563 | -4.07% |
| 2023-12-26 | 4.24 | 4.50 | 4.20 | 4.42 | 4.32 | qfq | 60,077,264 | 262,638,365 | 3.51% |
| 2023-12-25 | 4.20 | 4.27 | 4.16 | 4.27 | 4.17 | qfq | 29,839,192 | 125,609,694 | 1.18% |
| 2023-12-22 | 4.34 | 4.41 | 4.19 | 4.22 | 4.13 | qfq | 44,889,328 | 192,281,947 | -3.21% |
| 2023-12-21 | 4.37 | 4.40 | 4.26 | 4.36 | 4.26 | qfq | 37,453,843 | 162,122,836 | -1.13% |
| 2023-12-20 | 4.48 | 4.53 | 4.35 | 4.41 | 4.31 | qfq | 49,889,160 | 220,689,685 | -2.22% |
| 2023-12-19 | 4.59 | 4.68 | 4.43 | 4.51 | 4.41 | qfq | 77,356,268 | 350,607,970 | -2.80% |
| 2023-12-18 | 4.49 | 4.90 | 4.43 | 4.64 | 4.54 | qfq | 120,781,374 | 562,080,457 | 3.34% |
| 2023-12-15 | 4.44 | 4.56 | 4.38 | 4.49 | 4.39 | qfq | 65,142,664 | 291,707,925 | 1.13% |
| 2023-12-14 | 4.36 | 4.51 | 4.33 | 4.44 | 4.34 | qfq | 51,758,813 | 229,754,009 | 1.37% |
| 2023-12-13 | 4.36 | 4.40 | 4.33 | 4.38 | 4.28 | qfq | 24,472,349 | 106,663,499 | 0.23% |
| 2023-12-12 | 4.27 | 4.37 | 4.26 | 4.37 | 4.27 | qfq | 27,746,614 | 120,425,301 | 1.63% |
| 2023-12-11 | 4.26 | 4.33 | 4.22 | 4.30 | 4.20 | qfq | 27,879,044 | 119,018,997 | 0.70% |
| 2023-12-08 | 4.41 | 4.42 | 4.26 | 4.27 | 4.17 | qfq | 38,406,680 | 165,765,679 | -3.17% |
| 2023-12-07 | 4.46 | 4.53 | 4.39 | 4.41 | 4.31 | qfq | 32,573,284 | 144,080,847 | -1.12% |
| 2023-12-06 | 4.46 | 4.52 | 4.35 | 4.46 | 4.36 | qfq | 50,915,520 | 226,606,473 | -0.22% |
| 2023-12-05 | 4.64 | 4.70 | 4.46 | 4.47 | 4.37 | qfq | 110,939,272 | 505,562,541 | -2.40% |
| 2023-12-04 | 4.18 | 4.58 | 4.17 | 4.58 | 4.48 | qfq | 72,353,990 | 320,562,732 | 10.10% |
| 2023-12-01 | 4.12 | 4.17 | 4.09 | 4.16 | 4.07 | qfq | 12,356,908 | 51,184,550 | 0.97% |
| 2023-11-30 | 4.11 | 4.15 | 4.10 | 4.12 | 4.03 | qfq | 11,361,108 | 46,849,096 | 0.00% |
| 2023-11-29 | 4.20 | 4.20 | 4.11 | 4.12 | 4.03 | qfq | 12,947,324 | 53,580,350 | -1.67% |
| 2023-11-28 | 4.19 | 4.19 | 4.15 | 4.19 | 4.10 | qfq | 10,295,260 | 42,986,777 | 0.48% |
| 2023-11-27 | 4.20 | 4.21 | 4.14 | 4.17 | 4.08 | qfq | 14,503,534 | 60,380,171 | -0.48% |
| 2023-11-24 | 4.25 | 4.27 | 4.17 | 4.19 | 4.10 | qfq | 18,523,333 | 77,964,696 | -1.87% |
| 2023-11-23 | 4.24 | 4.28 | 4.15 | 4.27 | 4.17 | qfq | 19,592,997 | 82,842,375 | 0.71% |
| 2023-11-22 | 4.26 | 4.31 | 4.23 | 4.24 | 4.14 | qfq | 19,536,143 | 83,304,476 | -0.93% |
| 2023-11-21 | 4.23 | 4.31 | 4.22 | 4.28 | 4.18 | qfq | 28,370,398 | 121,470,084 | 0.94% |
| 2023-11-20 | 4.26 | 4.27 | 4.22 | 4.24 | 4.14 | qfq | 15,395,371 | 65,250,435 | 0.00% |
| 2023-11-17 | 4.28 | 4.28 | 4.21 | 4.24 | 4.14 | qfq | 22,713,332 | 96,128,146 | -0.70% |
| 2023-11-16 | 4.29 | 4.30 | 4.26 | 4.27 | 4.17 | qfq | 22,946,530 | 98,091,113 | -0.70% |
| 2023-11-15 | 4.37 | 4.38 | 4.29 | 4.30 | 4.20 | qfq | 26,398,229 | 113,965,971 | -0.69% |
| 2023-11-14 | 4.37 | 4.39 | 4.31 | 4.33 | 4.23 | qfq | 24,411,356 | 105,774,546 | -1.14% |
| 2023-11-13 | 4.33 | 4.39 | 4.32 | 4.38 | 4.28 | qfq | 21,642,259 | 94,303,886 | 1.39% |
| 2023-11-10 | 4.37 | 4.43 | 4.30 | 4.32 | 4.22 | qfq | 31,187,026 | 135,264,280 | -2.04% |
| 2023-11-09 | 4.54 | 4.59 | 4.39 | 4.41 | 4.31 | qfq | 44,868,908 | 200,602,020 | -2.65% |
| 2023-11-08 | 4.57 | 4.60 | 4.50 | 4.53 | 4.43 | qfq | 62,848,695 | 285,812,149 | -0.88% |
| 2023-11-07 | 4.42 | 4.60 | 4.33 | 4.57 | 4.47 | qfq | 86,192,509 | 386,429,326 | 3.39% |
| 2023-11-06 | 4.27 | 4.48 | 4.27 | 4.42 | 4.32 | qfq | 61,635,973 | 270,659,711 | 3.03% |
| 2023-11-03 | 4.30 | 4.32 | 4.26 | 4.29 | 4.19 | qfq | 40,566,341 | 174,021,321 | -0.92% |
| 2023-11-02 | 4.34 | 4.40 | 4.27 | 4.33 | 4.23 | qfq | 60,643,861 | 262,131,014 | 0.46% |
| 2023-11-01 | 4.51 | 4.54 | 4.28 | 4.31 | 4.21 | qfq | 76,449,970 | 332,390,654 | -4.43% |
| 2023-10-31 | 4.55 | 4.68 | 4.48 | 4.51 | 4.41 | qfq | 91,881,669 | 419,230,185 | -2.38% |
| 2023-10-30 | 4.56 | 4.98 | 4.56 | 4.62 | 4.52 | qfq | 142,567,196 | 667,839,362 | -3.35% |
| 2023-10-27 | 5.31 | 5.31 | 4.68 | 4.78 | 4.67 | qfq | 225,845,021 | 1,151,606,017 | -1.04% |
| 2023-10-26 | 4.59 | 4.83 | 4.50 | 4.83 | 4.72 | qfq | 111,741,030 | 525,861,060 | 10.02% |
| 2023-10-25 | 4.38 | 4.39 | 4.26 | 4.39 | 4.29 | qfq | 52,730,432 | 230,236,725 | 10.03% |
| 2023-10-24 | 3.87 | 3.99 | 3.86 | 3.99 | 3.90 | qfq | 30,222,774 | 119,222,122 | 4.18% |
| 2023-10-23 | 3.97 | 4.00 | 3.80 | 3.83 | 3.74 | qfq | 32,001,793 | 123,951,795 | -4.01% |
| 2023-10-20 | 3.97 | 4.08 | 3.95 | 3.99 | 3.90 | qfq | 25,969,156 | 104,473,700 | -0.99% |
| 2023-10-19 | 4.27 | 4.27 | 4.01 | 4.03 | 3.94 | qfq | 57,911,956 | 237,000,685 | -7.57% |
| 2023-10-18 | 4.31 | 4.36 | 4.26 | 4.36 | 4.26 | qfq | 33,933,928 | 146,034,647 | 0.93% |
| 2023-10-17 | 4.55 | 4.58 | 4.25 | 4.32 | 4.22 | qfq | 55,146,087 | 239,281,516 | -4.42% |
| 2023-10-16 | 4.43 | 4.64 | 4.43 | 4.52 | 4.42 | qfq | 45,337,388 | 205,593,562 | 1.57% |
| 2023-10-13 | 4.53 | 4.56 | 4.43 | 4.45 | 4.35 | qfq | 27,723,904 | 124,124,170 | -2.63% |
| 2023-10-12 | 4.55 | 4.63 | 4.47 | 4.57 | 4.47 | qfq | 27,968,012 | 127,563,004 | 1.33% |
| 2023-10-11 | 4.68 | 4.69 | 4.47 | 4.51 | 4.41 | qfq | 41,448,745 | 188,009,870 | -3.43% |
| 2023-10-10 | 4.79 | 4.83 | 4.56 | 4.67 | 4.57 | qfq | 53,170,745 | 247,794,832 | -2.51% |
| 2023-10-09 | 4.69 | 4.83 | 4.60 | 4.79 | 4.68 | qfq | 43,819,560 | 208,077,371 | 1.48% |
| 2023-09-28 | 4.68 | 4.73 | 4.59 | 4.72 | 4.61 | qfq | 41,861,375 | 195,940,184 | 0.85% |
| 2023-09-27 | 4.60 | 4.72 | 4.56 | 4.68 | 4.58 | qfq | 62,375,730 | 290,374,544 | 2.41% |
| 2023-09-26 | 4.26 | 4.70 | 4.26 | 4.57 | 4.47 | qfq | 86,513,997 | 393,073,378 | 6.53% |
| 2023-09-25 | 4.32 | 4.35 | 4.27 | 4.29 | 4.19 | qfq | 26,125,936 | 112,322,216 | -1.38% |
| 2023-09-22 | 4.37 | 4.42 | 4.25 | 4.35 | 4.25 | qfq | 45,599,181 | 196,539,567 | -1.36% |
| 2023-09-21 | 4.41 | 4.65 | 4.36 | 4.41 | 4.31 | qfq | 53,548,864 | 240,192,978 | -1.56% |
| 2023-09-20 | 4.83 | 4.87 | 4.48 | 4.48 | 4.38 | qfq | 100,814,642 | 461,448,136 | -10.04% |
| 2023-09-19 | 4.66 | 5.18 | 4.66 | 4.98 | 4.87 | qfq | 123,500,249 | 610,612,310 | 5.73% |
| 2023-09-18 | 4.50 | 4.79 | 4.49 | 4.71 | 4.60 | qfq | 73,410,030 | 342,690,919 | 4.67% |
| 2023-09-15 | 4.48 | 4.65 | 4.44 | 4.50 | 4.40 | qfq | 52,959,468 | 241,282,198 | 0.45% |
| 2023-09-14 | 4.43 | 4.54 | 4.36 | 4.48 | 4.38 | qfq | 40,449,636 | 179,217,840 | 0.00% |
| 2023-09-13 | 4.48 | 4.58 | 4.45 | 4.48 | 4.38 | qfq | 42,112,264 | 189,845,951 | -1.75% |
| 2023-09-12 | 4.35 | 4.68 | 4.30 | 4.56 | 4.46 | qfq | 65,145,032 | 294,822,860 | 4.83% |
| 2023-09-11 | 4.52 | 4.52 | 4.17 | 4.35 | 4.25 | qfq | 53,838,629 | 230,834,094 | -3.55% |
| 2023-09-08 | 4.53 | 4.54 | 4.31 | 4.51 | 4.41 | qfq | 43,904,669 | 194,361,883 | -1.31% |
| 2023-09-07 | 4.48 | 4.64 | 4.45 | 4.57 | 4.47 | qfq | 46,037,677 | 209,864,264 | 2.01% |
| 2023-09-06 | 4.56 | 4.60 | 4.42 | 4.48 | 4.38 | qfq | 39,784,576 | 178,317,542 | -1.97% |
| 2023-09-05 | 4.68 | 4.69 | 4.53 | 4.57 | 4.47 | qfq | 51,073,757 | 234,772,605 | -2.77% |
| 2023-09-04 | 4.44 | 4.74 | 4.39 | 4.70 | 4.59 | qfq | 86,440,106 | 399,745,681 | 7.55% |
| 2023-09-01 | 4.34 | 4.54 | 4.33 | 4.37 | 4.27 | qfq | 45,714,680 | 201,828,612 | 1.16% |
| 2023-08-31 | 4.24 | 4.34 | 4.22 | 4.32 | 4.22 | qfq | 26,950,723 | 115,656,648 | 1.89% |
| 2023-08-30 | 4.35 | 4.35 | 4.21 | 4.24 | 4.14 | qfq | 17,844,700 | 75,958,357 | -1.40% |
| 2023-08-29 | 4.15 | 4.30 | 4.13 | 4.30 | 4.20 | qfq | 23,235,984 | 98,581,489 | 3.61% |
| 2023-08-28 | 4.20 | 4.28 | 4.10 | 4.15 | 4.06 | qfq | 27,556,117 | 115,458,008 | 3.23% |
| 2023-08-25 | 3.98 | 4.10 | 3.93 | 4.02 | 3.93 | qfq | 16,626,668 | 67,000,897 | 0.50% |
| 2023-08-24 | 4.08 | 4.13 | 4.00 | 4.00 | 3.91 | qfq | 18,053,908 | 73,016,696 | -1.96% |
| 2023-08-23 | 4.21 | 4.21 | 4.08 | 4.08 | 3.99 | qfq | 17,344,380 | 71,496,535 | -3.09% |
| 2023-08-22 | 4.24 | 4.27 | 4.15 | 4.21 | 4.12 | qfq | 17,524,924 | 73,777,693 | -0.71% |
| 2023-08-21 | 4.22 | 4.32 | 4.22 | 4.24 | 4.14 | qfq | 13,038,940 | 55,676,313 | 0.47% |
| 2023-08-18 | 4.26 | 4.36 | 4.22 | 4.22 | 4.13 | qfq | 15,077,492 | 64,793,708 | -1.86% |
| 2023-08-17 | 4.18 | 4.31 | 4.15 | 4.30 | 4.20 | qfq | 19,187,968 | 81,339,248 | 2.63% |
| 2023-08-16 | 4.21 | 4.28 | 4.16 | 4.19 | 4.10 | qfq | 12,105,801 | 50,918,183 | -0.95% |
| 2023-08-15 | 4.28 | 4.28 | 4.18 | 4.23 | 4.14 | qfq | 13,977,192 | 59,104,901 | -1.40% |
| 2023-08-14 | 4.15 | 4.35 | 4.10 | 4.29 | 4.19 | qfq | 21,083,489 | 89,146,509 | 1.90% |
| 2023-08-11 | 4.37 | 4.41 | 4.20 | 4.21 | 4.12 | qfq | 27,118,249 | 116,038,809 | -3.44% |
| 2023-08-10 | 4.37 | 4.40 | 4.31 | 4.36 | 4.26 | qfq | 21,933,008 | 95,360,755 | -0.46% |
| 2023-08-09 | 4.59 | 4.60 | 4.35 | 4.38 | 4.28 | qfq | 34,257,800 | 153,201,596 | -1.79% |
| 2023-08-08 | 4.60 | 4.63 | 4.45 | 4.46 | 4.36 | qfq | 46,433,240 | 210,106,016 | -3.67% |
| 2023-08-07 | 4.52 | 4.94 | 4.50 | 4.63 | 4.53 | qfq | 69,613,296 | 325,708,850 | 1.98% |
| 2023-08-04 | 4.58 | 4.62 | 4.53 | 4.54 | 4.44 | qfq | 24,187,412 | 110,290,567 | -0.22% |
| 2023-08-03 | 4.60 | 4.60 | 4.49 | 4.55 | 4.45 | qfq | 26,658,016 | 120,899,628 | -1.09% |
| 2023-08-02 | 4.63 | 4.68 | 4.56 | 4.60 | 4.50 | qfq | 33,423,177 | 154,012,747 | -0.65% |
| 2023-08-01 | 4.52 | 4.70 | 4.48 | 4.63 | 4.53 | qfq | 68,662,437 | 316,654,220 | 0.65% |
| 2023-07-31 | 4.36 | 4.77 | 4.36 | 4.60 | 4.50 | qfq | 87,236,709 | 401,609,802 | 5.99% |
| 2023-07-28 | 4.33 | 4.36 | 4.26 | 4.34 | 4.24 | qfq | 18,705,440 | 80,767,483 | 0.23% |
| 2023-07-27 | 4.33 | 4.42 | 4.32 | 4.33 | 4.23 | qfq | 22,205,792 | 96,949,254 | -1.14% |
| 2023-07-26 | 4.39 | 4.42 | 4.35 | 4.38 | 4.28 | qfq | 23,027,396 | 101,032,029 | 0.00% |
| 2023-07-25 | 4.27 | 4.40 | 4.26 | 4.38 | 4.28 | qfq | 34,281,404 | 149,340,914 | 3.06% |
| 2023-07-24 | 4.37 | 4.37 | 4.24 | 4.25 | 4.15 | qfq | 20,724,872 | 88,685,971 | -1.85% |
| 2023-07-21 | 4.30 | 4.35 | 4.25 | 4.33 | 4.23 | qfq | 23,729,184 | 102,047,686 | 1.17% |
| 2023-07-20 | 4.29 | 4.35 | 4.27 | 4.28 | 4.18 | qfq | 21,276,604 | 91,631,341 | -0.23% |
| 2023-07-19 | 4.26 | 4.29 | 4.25 | 4.29 | 4.19 | qfq | 12,058,788 | 51,566,660 | 0.47% |
| 2023-07-18 | 4.25 | 4.29 | 4.20 | 4.27 | 4.17 | qfq | 14,220,404 | 60,430,601 | 0.71% |
| 2023-07-17 | 4.22 | 4.30 | 4.13 | 4.24 | 4.14 | qfq | 19,123,040 | 80,785,650 | 0.71% |