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
广安爱众600979.SH
最近收盘价3.952026-07-17
最近交易日2026-07-17
成交量（股）46,567,575
成交额（元）183,536,245
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 |
|---|---|---|---|---|---|---|---|
| 2025-06-14 | 2025-06-20 | cash_dividend | 0.057 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-14 | 2024-06-20 | cash_dividend | 0.054 | — | — | — | 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 | 3.83 | 4.05 | 3.82 | 3.95 | 3.95 | qfq | 46,567,575 | 183,536,245 | 2.33% |
| 2026-07-16 | 3.88 | 3.90 | 3.81 | 3.86 | 3.86 | qfq | 18,146,500 | 69,803,870 | -0.52% |
| 2026-07-15 | 3.83 | 3.89 | 3.77 | 3.88 | 3.88 | qfq | 22,595,900 | 87,039,282 | 1.57% |
| 2026-07-14 | 3.70 | 3.82 | 3.68 | 3.82 | 3.82 | qfq | 18,048,336 | 67,826,236 | 2.69% |
| 2026-07-13 | 3.75 | 3.79 | 3.68 | 3.72 | 3.72 | qfq | 21,302,936 | 79,294,247 | -1.59% |
| 2026-07-10 | 3.69 | 3.85 | 3.64 | 3.78 | 3.78 | qfq | 27,235,170 | 102,550,590 | 2.44% |
| 2026-07-09 | 3.65 | 3.72 | 3.59 | 3.69 | 3.69 | qfq | 22,456,124 | 82,188,009 | 0.27% |
| 2026-07-08 | 3.80 | 3.80 | 3.68 | 3.68 | 3.68 | qfq | 20,261,141 | 75,461,530 | -3.16% |
| 2026-07-07 | 3.96 | 3.96 | 3.77 | 3.80 | 3.80 | qfq | 24,137,290 | 92,538,301 | -3.80% |
| 2026-07-06 | 4.02 | 4.03 | 3.94 | 3.95 | 3.95 | qfq | 19,244,500 | 76,403,006 | -1.74% |
| 2026-07-03 | 3.96 | 4.03 | 3.95 | 4.02 | 4.02 | qfq | 20,792,137 | 83,112,439 | 1.01% |
| 2026-07-02 | 4.04 | 4.13 | 3.96 | 3.98 | 3.98 | qfq | 32,511,491 | 131,141,384 | -2.45% |
| 2026-07-01 | 3.93 | 4.14 | 3.90 | 4.08 | 4.08 | qfq | 38,426,959 | 155,003,448 | 4.35% |
| 2026-06-30 | 3.98 | 3.99 | 3.87 | 3.91 | 3.91 | qfq | 25,541,984 | 99,629,320 | -1.76% |
| 2026-06-29 | 3.91 | 3.99 | 3.87 | 3.98 | 3.98 | qfq | 26,823,040 | 105,970,359 | 1.79% |
| 2026-06-26 | 3.91 | 4.10 | 3.91 | 3.91 | 3.91 | qfq | 34,657,889 | 138,050,131 | -1.01% |
| 2026-06-25 | 4.20 | 4.21 | 3.95 | 3.95 | 3.95 | qfq | 49,758,130 | 200,457,787 | -6.40% |
| 2026-06-24 | 4.36 | 4.41 | 4.21 | 4.22 | 4.22 | qfq | 37,026,544 | 157,561,136 | -4.52% |
| 2026-06-23 | 4.40 | 4.45 | 4.32 | 4.42 | 4.42 | qfq | 37,848,733 | 166,595,104 | 0.91% |
| 2026-06-22 | 4.44 | 4.44 | 4.19 | 4.38 | 4.38 | qfq | 54,922,166 | 235,988,935 | -1.57% |
| 2026-06-18 | 4.63 | 4.65 | 4.44 | 4.45 | 4.45 | qfq | 66,721,156 | 299,649,083 | -5.12% |
| 2026-06-17 | 4.81 | 4.87 | 4.68 | 4.69 | 4.69 | qfq | 50,807,680 | 241,350,492 | -2.09% |
| 2026-06-16 | 4.73 | 4.83 | 4.66 | 4.79 | 4.79 | qfq | 46,306,917 | 220,039,605 | 0.42% |
| 2026-06-15 | 4.71 | 4.77 | 4.66 | 4.77 | 4.77 | qfq | 50,660,025 | 239,615,279 | 0.85% |
| 2026-06-12 | 4.99 | 5.00 | 4.70 | 4.73 | 4.73 | qfq | 88,974,361 | 425,934,708 | -5.21% |
| 2026-06-11 | 4.55 | 4.99 | 4.50 | 4.99 | 4.99 | qfq | 68,448,180 | 331,790,022 | 9.91% |
| 2026-06-10 | 4.87 | 4.87 | 4.51 | 4.54 | 4.54 | qfq | 56,043,500 | 259,172,887 | -6.39% |
| 2026-06-09 | 4.88 | 4.90 | 4.63 | 4.85 | 4.85 | qfq | 56,300,304 | 269,485,735 | 0.21% |
| 2026-06-08 | 5.03 | 5.16 | 4.81 | 4.84 | 4.84 | qfq | 83,830,683 | 416,438,678 | -6.56% |
| 2026-06-05 | 5.19 | 5.46 | 5.12 | 5.18 | 5.18 | qfq | 97,420,149 | 509,453,355 | 0.39% |
| 2026-06-04 | 5.18 | 5.28 | 5.11 | 5.16 | 5.16 | qfq | 82,655,290 | 429,046,036 | -2.64% |
| 2026-06-03 | 5.20 | 5.34 | 5.06 | 5.30 | 5.30 | qfq | 122,425,382 | 640,022,654 | 1.92% |
| 2026-06-02 | 5.28 | 5.30 | 5.09 | 5.20 | 5.20 | qfq | 99,445,516 | 515,168,355 | -1.33% |
| 2026-06-01 | 5.32 | 5.46 | 5.05 | 5.27 | 5.27 | qfq | 159,277,410 | 839,778,720 | -0.57% |
| 2026-05-29 | 4.76 | 5.30 | 4.75 | 5.30 | 5.30 | qfq | 114,925,248 | 593,418,577 | 9.96% |
| 2026-05-28 | 4.73 | 4.87 | 4.71 | 4.82 | 4.82 | qfq | 62,671,238 | 301,121,485 | 1.90% |
| 2026-05-27 | 4.67 | 4.81 | 4.63 | 4.73 | 4.73 | qfq | 50,841,830 | 240,865,477 | 0.21% |
| 2026-05-26 | 4.69 | 4.74 | 4.57 | 4.72 | 4.72 | qfq | 40,743,050 | 190,158,885 | -0.42% |
| 2026-05-25 | 4.60 | 4.79 | 4.60 | 4.74 | 4.74 | qfq | 42,650,409 | 201,412,815 | 2.16% |
| 2026-05-22 | 4.56 | 4.67 | 4.50 | 4.64 | 4.64 | qfq | 35,894,480 | 165,229,342 | 1.75% |
| 2026-05-21 | 4.73 | 4.79 | 4.56 | 4.56 | 4.56 | qfq | 55,025,800 | 256,645,413 | -3.39% |
| 2026-05-20 | 5.03 | 5.04 | 4.68 | 4.72 | 4.72 | qfq | 81,972,258 | 391,091,200 | -6.90% |
| 2026-05-19 | 4.99 | 5.08 | 4.84 | 5.07 | 5.07 | qfq | 62,697,962 | 313,700,447 | 2.22% |
| 2026-05-18 | 4.89 | 5.01 | 4.84 | 4.96 | 4.96 | qfq | 57,271,045 | 283,301,480 | 0.40% |
| 2026-05-15 | 5.07 | 5.18 | 4.92 | 4.94 | 4.94 | qfq | 98,740,472 | 494,588,001 | -4.08% |
| 2026-05-14 | 5.24 | 5.74 | 5.14 | 5.15 | 5.15 | qfq | 142,387,910 | 761,286,630 | -2.28% |
| 2026-05-13 | 5.18 | 5.38 | 5.15 | 5.27 | 5.27 | qfq | 124,021,614 | 655,762,663 | 1.35% |
| 2026-05-12 | 5.18 | 5.28 | 5.04 | 5.20 | 5.20 | qfq | 88,390,909 | 459,908,858 | -0.19% |
| 2026-05-11 | 5.28 | 5.38 | 5.17 | 5.21 | 5.21 | qfq | 91,759,980 | 480,999,444 | 1.56% |
| 2026-05-08 | 5.24 | 5.38 | 5.10 | 5.13 | 5.13 | qfq | 85,158,535 | 443,163,229 | -2.10% |
| 2026-05-07 | 5.20 | 5.28 | 5.14 | 5.24 | 5.24 | qfq | 83,388,811 | 434,539,620 | 2.14% |
| 2026-05-06 | 5.05 | 5.13 | 5.03 | 5.13 | 5.13 | qfq | 71,064,875 | 362,016,255 | 2.81% |
| 2026-04-30 | 5.14 | 5.14 | 4.95 | 4.99 | 4.99 | qfq | 72,567,196 | 364,624,008 | -2.92% |
| 2026-04-29 | 5.14 | 5.22 | 5.08 | 5.14 | 5.14 | qfq | 96,416,905 | 496,354,224 | -2.10% |
| 2026-04-28 | 5.09 | 5.32 | 5.09 | 5.25 | 5.25 | qfq | 122,579,022 | 640,702,301 | 0.77% |
| 2026-04-27 | 5.00 | 5.40 | 4.87 | 5.21 | 5.21 | qfq | 152,483,371 | 785,148,127 | 5.47% |
| 2026-04-24 | 5.20 | 5.23 | 4.91 | 4.94 | 4.94 | qfq | 139,981,573 | 706,933,188 | -8.35% |
| 2026-04-23 | 5.21 | 5.44 | 5.02 | 5.39 | 5.39 | qfq | 202,024,040 | 1,054,989,815 | 2.47% |
| 2026-04-22 | 5.31 | 5.71 | 5.20 | 5.26 | 5.26 | qfq | 238,854,469 | 1,288,703,514 | -1.13% |
| 2026-04-21 | 4.84 | 5.32 | 4.81 | 5.32 | 5.32 | qfq | 189,347,750 | 955,299,394 | 9.92% |
| 2026-04-20 | 4.44 | 4.84 | 4.42 | 4.84 | 4.84 | qfq | 104,318,033 | 490,723,988 | 10.00% |
| 2026-04-17 | 4.42 | 4.45 | 4.36 | 4.40 | 4.40 | qfq | 30,202,751 | 132,721,559 | -0.68% |
| 2026-04-16 | 4.38 | 4.43 | 4.34 | 4.43 | 4.43 | qfq | 28,966,950 | 127,512,127 | 0.68% |
| 2026-04-15 | 4.48 | 4.48 | 4.39 | 4.40 | 4.40 | qfq | 31,411,235 | 138,905,102 | -1.57% |
| 2026-04-14 | 4.51 | 4.56 | 4.43 | 4.47 | 4.47 | qfq | 33,789,241 | 151,264,740 | -1.11% |
| 2026-04-13 | 4.35 | 4.52 | 4.31 | 4.52 | 4.52 | qfq | 41,235,050 | 183,219,536 | 0.89% |
| 2026-04-10 | 4.50 | 4.53 | 4.44 | 4.48 | 4.48 | qfq | 36,307,267 | 162,990,842 | 0.22% |
| 2026-04-09 | 4.58 | 4.59 | 4.45 | 4.47 | 4.47 | qfq | 42,354,431 | 189,950,549 | -3.04% |
| 2026-04-08 | 4.56 | 4.62 | 4.55 | 4.61 | 4.61 | qfq | 46,326,042 | 212,486,638 | 1.77% |
| 2026-04-07 | 4.49 | 4.56 | 4.35 | 4.53 | 4.53 | qfq | 43,662,305 | 195,601,800 | 0.44% |
| 2026-04-03 | 4.75 | 4.78 | 4.50 | 4.51 | 4.51 | qfq | 72,540,743 | 331,823,568 | -7.39% |
| 2026-04-02 | 4.85 | 5.08 | 4.71 | 4.87 | 4.87 | qfq | 97,441,349 | 474,384,307 | 1.88% |
| 2026-04-01 | 4.95 | 4.98 | 4.71 | 4.78 | 4.78 | qfq | 86,865,761 | 417,258,231 | -2.25% |
| 2026-03-31 | 5.12 | 5.20 | 4.88 | 4.89 | 4.89 | qfq | 106,812,636 | 537,710,966 | -4.86% |
| 2026-03-30 | 5.50 | 5.58 | 5.05 | 5.14 | 5.14 | qfq | 151,765,035 | 783,155,404 | -8.38% |
| 2026-03-27 | 5.78 | 5.80 | 5.50 | 5.61 | 5.61 | qfq | 143,473,450 | 810,541,771 | -1.58% |
| 2026-03-26 | 5.80 | 5.98 | 5.67 | 5.70 | 5.70 | qfq | 172,510,707 | 1,000,140,897 | -2.56% |
| 2026-03-25 | 5.47 | 5.99 | 5.47 | 5.85 | 5.85 | qfq | 211,790,486 | 1,214,896,234 | 5.03% |
| 2026-03-24 | 5.31 | 5.63 | 5.18 | 5.57 | 5.57 | qfq | 157,595,554 | 862,692,093 | 5.09% |
| 2026-03-23 | 5.33 | 5.53 | 5.22 | 5.30 | 5.30 | qfq | 143,561,271 | 772,417,388 | -2.03% |
| 2026-03-20 | 5.63 | 5.82 | 5.41 | 5.41 | 5.41 | qfq | 197,279,067 | 1,105,015,920 | -5.75% |
| 2026-03-19 | 5.15 | 5.74 | 5.12 | 5.74 | 5.74 | qfq | 115,322,267 | 648,095,886 | 9.96% |
| 2026-03-18 | 5.15 | 5.48 | 5.13 | 5.22 | 5.22 | qfq | 97,311,904 | 510,596,779 | 2.55% |
| 2026-03-17 | 5.27 | 5.28 | 5.08 | 5.09 | 5.09 | qfq | 74,955,559 | 387,072,891 | -3.96% |
| 2026-03-16 | 5.40 | 5.53 | 5.15 | 5.30 | 5.30 | qfq | 130,086,904 | 685,236,069 | -2.39% |
| 2026-03-13 | 5.73 | 5.75 | 5.41 | 5.43 | 5.43 | qfq | 128,312,426 | 715,004,150 | -6.54% |
| 2026-03-12 | 5.60 | 5.90 | 5.52 | 5.81 | 5.81 | qfq | 151,324,822 | 863,490,461 | 3.01% |
| 2026-03-11 | 5.44 | 5.86 | 5.29 | 5.64 | 5.64 | qfq | 157,645,436 | 882,104,660 | 2.36% |
| 2026-03-10 | 5.48 | 5.54 | 5.30 | 5.51 | 5.51 | qfq | 118,067,092 | 636,973,640 | -1.08% |
| 2026-03-09 | 5.35 | 5.65 | 5.31 | 5.57 | 5.57 | qfq | 142,287,268 | 783,019,740 | 2.39% |
| 2026-03-06 | 5.28 | 5.50 | 5.14 | 5.44 | 5.44 | qfq | 115,448,040 | 622,088,012 | 3.03% |
| 2026-03-05 | 5.30 | 5.53 | 5.25 | 5.28 | 5.28 | qfq | 144,811,569 | 776,835,700 | 0.00% |
| 2026-03-04 | 5.10 | 5.30 | 5.08 | 5.28 | 5.28 | qfq | 110,942,206 | 576,917,892 | 0.38% |
| 2026-03-03 | 5.06 | 5.56 | 5.06 | 5.26 | 5.26 | qfq | 180,622,375 | 961,494,534 | 3.95% |
| 2026-03-02 | 5.00 | 5.13 | 5.00 | 5.06 | 5.06 | qfq | 102,429,119 | 517,820,627 | -1.36% |
| 2026-02-27 | 4.98 | 5.36 | 4.92 | 5.13 | 5.13 | qfq | 207,038,071 | 1,062,347,407 | 1.99% |
| 2026-02-26 | 4.57 | 5.03 | 4.55 | 5.03 | 5.03 | qfq | 133,236,885 | 651,719,158 | 10.07% |
| 2026-02-25 | 4.54 | 4.61 | 4.52 | 4.57 | 4.57 | qfq | 19,869,171 | 91,031,199 | 0.44% |
| 2026-02-24 | 4.47 | 4.57 | 4.46 | 4.55 | 4.55 | qfq | 22,146,810 | 100,530,827 | 2.48% |
| 2026-02-13 | 4.52 | 4.53 | 4.42 | 4.44 | 4.44 | qfq | 22,917,730 | 102,591,765 | -1.99% |
| 2026-02-12 | 4.58 | 4.62 | 4.53 | 4.53 | 4.53 | qfq | 18,244,390 | 83,213,729 | -0.22% |
| 2026-02-11 | 4.58 | 4.60 | 4.53 | 4.54 | 4.54 | qfq | 14,925,179 | 68,159,348 | -0.66% |
| 2026-02-10 | 4.63 | 4.63 | 4.56 | 4.57 | 4.57 | qfq | 16,515,500 | 75,834,950 | -1.30% |
| 2026-02-09 | 4.61 | 4.65 | 4.60 | 4.63 | 4.63 | qfq | 16,516,360 | 76,404,551 | 0.43% |
| 2026-02-06 | 4.57 | 4.63 | 4.56 | 4.61 | 4.61 | qfq | 14,553,765 | 67,071,261 | 0.44% |
| 2026-02-05 | 4.62 | 4.63 | 4.58 | 4.59 | 4.59 | qfq | 14,657,790 | 67,458,672 | -1.08% |
| 2026-02-04 | 4.58 | 4.65 | 4.54 | 4.64 | 4.64 | qfq | 23,466,818 | 108,181,369 | 1.31% |
| 2026-02-03 | 4.56 | 4.61 | 4.52 | 4.58 | 4.58 | qfq | 15,673,790 | 71,403,935 | 0.44% |
| 2026-02-02 | 4.47 | 4.68 | 4.47 | 4.56 | 4.56 | qfq | 37,677,267 | 173,960,471 | 1.11% |
| 2026-01-30 | 4.51 | 4.56 | 4.44 | 4.51 | 4.51 | qfq | 22,139,449 | 99,594,883 | -0.22% |
| 2026-01-29 | 4.54 | 4.59 | 4.51 | 4.52 | 4.52 | qfq | 19,603,449 | 89,262,105 | -1.09% |
| 2026-01-28 | 4.55 | 4.59 | 4.52 | 4.57 | 4.57 | qfq | 17,519,152 | 79,812,357 | 0.44% |
| 2026-01-27 | 4.62 | 4.63 | 4.51 | 4.55 | 4.55 | qfq | 22,845,049 | 103,822,233 | -1.94% |
| 2026-01-26 | 4.63 | 4.66 | 4.58 | 4.64 | 4.64 | qfq | 24,454,212 | 112,890,346 | -0.64% |
| 2026-01-23 | 4.62 | 4.67 | 4.60 | 4.67 | 4.67 | qfq | 22,808,010 | 106,012,743 | 1.08% |
| 2026-01-22 | 4.59 | 4.63 | 4.56 | 4.62 | 4.62 | qfq | 16,420,454 | 75,442,902 | 1.09% |
| 2026-01-21 | 4.60 | 4.60 | 4.54 | 4.57 | 4.57 | qfq | 18,951,600 | 86,600,403 | -1.30% |
| 2026-01-20 | 4.59 | 4.67 | 4.56 | 4.63 | 4.63 | qfq | 26,081,342 | 120,496,019 | 0.87% |
| 2026-01-19 | 4.51 | 4.62 | 4.50 | 4.59 | 4.59 | qfq | 37,764,208 | 172,654,487 | -1.71% |
| 2026-01-16 | 4.67 | 4.75 | 4.62 | 4.67 | 4.67 | qfq | 42,967,422 | 201,750,375 | 1.30% |
| 2026-01-15 | 4.67 | 4.68 | 4.58 | 4.61 | 4.61 | qfq | 24,963,952 | 115,236,326 | -1.28% |
| 2026-01-14 | 4.56 | 4.71 | 4.55 | 4.67 | 4.67 | qfq | 48,845,852 | 226,317,900 | 2.41% |
| 2026-01-13 | 4.56 | 4.65 | 4.50 | 4.56 | 4.56 | qfq | 34,467,901 | 157,459,197 | 0.00% |
| 2026-01-12 | 4.48 | 4.56 | 4.45 | 4.56 | 4.56 | qfq | 28,204,527 | 127,418,832 | 1.79% |
| 2026-01-09 | 4.46 | 4.49 | 4.44 | 4.48 | 4.48 | qfq | 17,997,602 | 80,382,913 | 0.22% |
| 2026-01-08 | 4.43 | 4.48 | 4.41 | 4.47 | 4.47 | qfq | 16,211,032 | 72,193,973 | -0.22% |
| 2026-01-07 | 4.52 | 4.52 | 4.46 | 4.48 | 4.48 | qfq | 13,300,440 | 59,622,998 | -0.88% |
| 2026-01-06 | 4.51 | 4.52 | 4.48 | 4.52 | 4.52 | qfq | 19,012,870 | 85,530,434 | 0.44% |
| 2026-01-05 | 4.39 | 4.52 | 4.39 | 4.50 | 4.50 | qfq | 18,627,340 | 82,859,804 | 2.51% |
| 2025-12-31 | 4.39 | 4.42 | 4.38 | 4.39 | 4.39 | qfq | 9,253,359 | 40,681,807 | -0.23% |
| 2025-12-30 | 4.45 | 4.46 | 4.39 | 4.40 | 4.40 | qfq | 12,786,383 | 56,397,424 | -1.12% |
| 2025-12-29 | 4.49 | 4.49 | 4.44 | 4.45 | 4.45 | qfq | 10,234,241 | 45,641,748 | -0.89% |
| 2025-12-26 | 4.47 | 4.51 | 4.46 | 4.49 | 4.49 | qfq | 11,301,507 | 50,673,105 | 0.67% |
| 2025-12-25 | 4.45 | 4.47 | 4.43 | 4.46 | 4.46 | qfq | 10,700,479 | 47,645,998 | 0.22% |
| 2025-12-24 | 4.40 | 4.45 | 4.39 | 4.45 | 4.45 | qfq | 10,804,815 | 47,890,771 | 0.68% |
| 2025-12-23 | 4.45 | 4.48 | 4.41 | 4.42 | 4.42 | qfq | 11,249,843 | 49,903,591 | -1.12% |
| 2025-12-22 | 4.49 | 4.51 | 4.46 | 4.47 | 4.47 | qfq | 11,007,390 | 49,391,406 | -0.22% |
| 2025-12-19 | 4.43 | 4.49 | 4.43 | 4.48 | 4.48 | qfq | 12,400,864 | 55,317,557 | 1.13% |
| 2025-12-18 | 4.42 | 4.46 | 4.40 | 4.43 | 4.43 | qfq | 7,970,280 | 35,399,308 | -0.23% |
| 2025-12-17 | 4.42 | 4.44 | 4.36 | 4.44 | 4.44 | qfq | 13,069,881 | 57,380,340 | 0.23% |
| 2025-12-16 | 4.53 | 4.53 | 4.40 | 4.43 | 4.43 | qfq | 16,160,189 | 71,736,332 | -2.21% |
| 2025-12-15 | 4.56 | 4.58 | 4.52 | 4.53 | 4.53 | qfq | 10,554,123 | 48,076,487 | -0.88% |
| 2025-12-12 | 4.55 | 4.61 | 4.54 | 4.57 | 4.57 | qfq | 9,641,395 | 44,194,688 | 0.44% |
| 2025-12-11 | 4.62 | 4.62 | 4.55 | 4.55 | 4.55 | qfq | 13,312,096 | 60,945,485 | -1.73% |
| 2025-12-10 | 4.67 | 4.67 | 4.60 | 4.63 | 4.63 | qfq | 12,287,016 | 56,836,236 | -0.64% |
| 2025-12-09 | 4.68 | 4.72 | 4.65 | 4.66 | 4.66 | qfq | 10,404,979 | 48,611,209 | -0.64% |
| 2025-12-08 | 4.70 | 4.71 | 4.66 | 4.69 | 4.69 | qfq | 10,935,730 | 51,238,794 | -0.42% |
| 2025-12-05 | 4.72 | 4.74 | 4.65 | 4.71 | 4.71 | qfq | 17,286,980 | 80,893,493 | -0.63% |
| 2025-12-04 | 4.68 | 4.75 | 4.64 | 4.74 | 4.74 | qfq | 17,300,611 | 81,373,872 | 1.28% |
| 2025-12-03 | 4.68 | 4.72 | 4.66 | 4.68 | 4.68 | qfq | 10,069,586 | 47,190,960 | 0.00% |
| 2025-12-02 | 4.70 | 4.71 | 4.65 | 4.68 | 4.68 | qfq | 8,858,170 | 41,404,162 | -0.43% |
| 2025-12-01 | 4.71 | 4.72 | 4.68 | 4.70 | 4.70 | qfq | 12,805,683 | 60,173,193 | 0.00% |
| 2025-11-28 | 4.67 | 4.70 | 4.62 | 4.70 | 4.70 | qfq | 10,576,098 | 49,365,701 | 0.64% |
| 2025-11-27 | 4.70 | 4.72 | 4.66 | 4.67 | 4.67 | qfq | 12,069,740 | 56,624,157 | -1.06% |
| 2025-11-26 | 4.66 | 4.78 | 4.66 | 4.72 | 4.72 | qfq | 23,286,852 | 109,988,935 | -1.05% |
| 2025-11-25 | 4.61 | 4.98 | 4.59 | 4.77 | 4.77 | qfq | 37,844,268 | 181,871,178 | 3.92% |
| 2025-11-24 | 4.58 | 4.61 | 4.51 | 4.59 | 4.59 | qfq | 18,259,530 | 83,230,726 | 0.22% |
| 2025-11-21 | 4.78 | 4.78 | 4.57 | 4.58 | 4.58 | qfq | 35,588,045 | 165,433,461 | -4.38% |
| 2025-11-20 | 4.82 | 4.87 | 4.79 | 4.79 | 4.79 | qfq | 18,698,681 | 90,021,354 | -0.42% |
| 2025-11-19 | 4.86 | 4.90 | 4.79 | 4.81 | 4.81 | qfq | 22,646,581 | 109,073,324 | -1.43% |
| 2025-11-18 | 4.99 | 4.99 | 4.85 | 4.88 | 4.88 | qfq | 28,938,913 | 141,735,428 | -2.20% |
| 2025-11-17 | 5.01 | 5.03 | 4.93 | 4.99 | 4.99 | qfq | 19,268,201 | 95,901,143 | -0.20% |
| 2025-11-14 | 4.91 | 5.03 | 4.91 | 5.00 | 5.00 | qfq | 30,473,838 | 152,141,720 | 1.21% |
| 2025-11-13 | 4.95 | 4.96 | 4.90 | 4.94 | 4.94 | qfq | 19,642,345 | 96,654,072 | 0.00% |
| 2025-11-12 | 5.00 | 5.01 | 4.91 | 4.94 | 4.94 | qfq | 24,118,551 | 119,335,124 | -1.20% |
| 2025-11-11 | 5.03 | 5.03 | 4.99 | 5.00 | 5.00 | qfq | 21,367,672 | 107,005,477 | -0.40% |
| 2025-11-10 | 5.00 | 5.04 | 4.97 | 5.02 | 5.02 | qfq | 25,357,761 | 126,992,993 | 0.40% |
| 2025-11-07 | 5.03 | 5.05 | 4.99 | 5.00 | 5.00 | qfq | 31,730,926 | 158,952,273 | -0.79% |
| 2025-11-06 | 4.96 | 5.07 | 4.93 | 5.04 | 5.04 | qfq | 68,572,769 | 344,644,211 | 1.82% |
| 2025-11-05 | 4.86 | 4.96 | 4.84 | 4.95 | 4.95 | qfq | 39,834,123 | 196,316,064 | 1.43% |
| 2025-11-04 | 4.83 | 4.89 | 4.81 | 4.88 | 4.88 | qfq | 34,955,697 | 170,139,498 | 1.04% |
| 2025-11-03 | 4.80 | 4.84 | 4.78 | 4.83 | 4.83 | qfq | 16,485,666 | 79,243,700 | 0.42% |
| 2025-10-31 | 4.81 | 4.83 | 4.78 | 4.81 | 4.81 | qfq | 18,656,688 | 89,700,433 | 0.00% |
| 2025-10-30 | 4.84 | 4.88 | 4.80 | 4.81 | 4.81 | qfq | 21,747,120 | 105,010,931 | -0.62% |
| 2025-10-29 | 4.86 | 4.86 | 4.81 | 4.84 | 4.84 | qfq | 15,842,869 | 76,394,973 | -0.41% |
| 2025-10-28 | 4.83 | 4.88 | 4.81 | 4.86 | 4.86 | qfq | 22,454,190 | 108,803,354 | 0.62% |
| 2025-10-27 | 4.82 | 4.85 | 4.81 | 4.83 | 4.83 | qfq | 14,114,534 | 68,089,531 | 0.42% |
| 2025-10-24 | 4.83 | 4.84 | 4.80 | 4.81 | 4.81 | qfq | 11,492,674 | 55,353,293 | -0.41% |
| 2025-10-23 | 4.81 | 4.83 | 4.77 | 4.83 | 4.83 | qfq | 14,879,656 | 71,371,851 | 0.42% |
| 2025-10-22 | 4.83 | 4.85 | 4.80 | 4.81 | 4.81 | qfq | 13,755,229 | 66,360,396 | -0.62% |
| 2025-10-21 | 4.78 | 4.84 | 4.76 | 4.84 | 4.84 | qfq | 18,177,451 | 87,453,973 | 1.47% |
| 2025-10-20 | 4.76 | 4.78 | 4.75 | 4.77 | 4.77 | qfq | 10,974,298 | 52,304,646 | 0.42% |
| 2025-10-17 | 4.84 | 4.84 | 4.75 | 4.75 | 4.75 | qfq | 23,729,758 | 113,540,823 | -2.06% |
| 2025-10-16 | 4.90 | 4.94 | 4.83 | 4.85 | 4.85 | qfq | 18,756,910 | 91,411,552 | -0.82% |
| 2025-10-15 | 4.85 | 4.90 | 4.83 | 4.89 | 4.89 | qfq | 20,019,616 | 97,343,903 | 0.62% |
| 2025-10-14 | 4.84 | 4.91 | 4.84 | 4.86 | 4.86 | qfq | 20,728,710 | 100,969,523 | 0.00% |
| 2025-10-13 | 4.81 | 4.86 | 4.75 | 4.86 | 4.86 | qfq | 19,271,484 | 92,916,359 | -1.42% |
| 2025-10-10 | 4.89 | 4.97 | 4.86 | 4.93 | 4.93 | qfq | 25,689,910 | 126,138,675 | 0.82% |
| 2025-10-09 | 4.86 | 4.90 | 4.86 | 4.89 | 4.89 | qfq | 24,041,806 | 117,226,551 | 0.82% |
| 2025-09-30 | 4.86 | 4.88 | 4.84 | 4.85 | 4.85 | qfq | 16,079,243 | 78,066,169 | -0.61% |
| 2025-09-29 | 4.95 | 4.95 | 4.85 | 4.88 | 4.88 | qfq | 19,446,350 | 94,936,185 | -0.41% |
| 2025-09-26 | 4.88 | 4.91 | 4.85 | 4.90 | 4.90 | qfq | 14,368,055 | 70,205,984 | -0.20% |
| 2025-09-25 | 4.98 | 4.98 | 4.88 | 4.91 | 4.91 | qfq | 26,775,311 | 131,491,056 | -1.60% |
| 2025-09-24 | 5.04 | 5.07 | 4.95 | 4.99 | 4.99 | qfq | 35,844,277 | 179,035,182 | -0.20% |
| 2025-09-23 | 4.95 | 5.03 | 4.89 | 5.00 | 5.00 | qfq | 37,184,788 | 184,563,960 | -0.20% |
| 2025-09-22 | 4.84 | 5.08 | 4.83 | 5.01 | 5.01 | qfq | 57,229,187 | 284,519,678 | 4.16% |
| 2025-09-19 | 4.85 | 4.86 | 4.79 | 4.81 | 4.81 | qfq | 22,620,984 | 108,853,275 | -1.23% |
| 2025-09-18 | 4.96 | 4.96 | 4.84 | 4.87 | 4.87 | qfq | 37,900,238 | 184,878,568 | -1.62% |
| 2025-09-17 | 5.00 | 5.08 | 4.95 | 4.95 | 4.95 | qfq | 37,081,691 | 184,955,798 | 0.00% |
| 2025-09-16 | 4.86 | 4.95 | 4.84 | 4.95 | 4.95 | qfq | 37,742,912 | 185,135,993 | 2.06% |
| 2025-09-15 | 4.88 | 4.91 | 4.85 | 4.85 | 4.85 | qfq | 21,078,073 | 102,648,910 | -0.82% |
| 2025-09-12 | 4.92 | 4.93 | 4.88 | 4.89 | 4.89 | qfq | 27,704,580 | 135,979,768 | -0.20% |
| 2025-09-11 | 4.85 | 4.90 | 4.80 | 4.90 | 4.90 | qfq | 28,498,911 | 138,276,304 | 0.82% |
| 2025-09-10 | 4.88 | 4.88 | 4.84 | 4.86 | 4.86 | qfq | 18,795,001 | 91,312,038 | -0.21% |
| 2025-09-09 | 4.92 | 4.92 | 4.85 | 4.87 | 4.87 | qfq | 24,606,044 | 120,091,725 | -1.22% |
| 2025-09-08 | 4.92 | 4.97 | 4.89 | 4.93 | 4.93 | qfq | 29,595,590 | 145,726,532 | -0.20% |
| 2025-09-05 | 4.87 | 4.95 | 4.77 | 4.94 | 4.94 | qfq | 35,770,234 | 173,693,301 | 1.44% |
| 2025-09-04 | 4.87 | 4.93 | 4.81 | 4.87 | 4.87 | qfq | 35,560,979 | 173,631,154 | -0.20% |
| 2025-09-03 | 5.03 | 5.05 | 4.86 | 4.88 | 4.88 | qfq | 53,977,694 | 266,616,742 | -3.56% |
| 2025-09-02 | 5.18 | 5.25 | 5.00 | 5.06 | 5.06 | qfq | 106,253,837 | 540,931,010 | -7.16% |
| 2025-09-01 | 5.30 | 5.49 | 5.29 | 5.45 | 5.45 | qfq | 81,501,769 | 441,665,728 | 3.61% |
| 2025-08-29 | 5.35 | 5.37 | 5.25 | 5.26 | 5.26 | qfq | 48,556,507 | 256,971,990 | -2.23% |
| 2025-08-28 | 5.35 | 5.42 | 5.18 | 5.38 | 5.38 | qfq | 84,925,311 | 451,341,458 | -0.19% |
| 2025-08-27 | 5.56 | 5.66 | 5.36 | 5.39 | 5.39 | qfq | 105,274,065 | 582,373,397 | -3.23% |
| 2025-08-26 | 5.65 | 5.68 | 5.47 | 5.57 | 5.57 | qfq | 121,993,029 | 678,699,162 | -2.28% |
| 2025-08-25 | 5.55 | 6.02 | 5.50 | 5.70 | 5.70 | qfq | 240,705,084 | 1,364,991,835 | 3.07% |
| 2025-08-22 | 5.07 | 5.53 | 5.07 | 5.53 | 5.53 | qfq | 186,034,285 | 1,000,450,843 | 9.94% |
| 2025-08-21 | 5.02 | 5.07 | 5.01 | 5.03 | 5.03 | qfq | 29,484,559 | 148,707,926 | 0.20% |
| 2025-08-20 | 5.02 | 5.03 | 4.96 | 5.02 | 5.02 | qfq | 23,999,827 | 119,696,009 | 0.00% |
| 2025-08-19 | 4.97 | 5.04 | 4.96 | 5.02 | 5.02 | qfq | 27,631,644 | 138,141,489 | 0.80% |
| 2025-08-18 | 4.96 | 5.01 | 4.95 | 4.98 | 4.98 | qfq | 21,827,411 | 108,711,001 | 0.40% |
| 2025-08-15 | 4.93 | 4.98 | 4.92 | 4.96 | 4.96 | qfq | 15,834,556 | 78,434,990 | 0.40% |
| 2025-08-14 | 5.01 | 5.02 | 4.92 | 4.94 | 4.94 | qfq | 21,995,070 | 109,096,196 | -1.40% |
| 2025-08-13 | 5.03 | 5.04 | 4.99 | 5.01 | 5.01 | qfq | 16,177,410 | 80,915,646 | -0.40% |
| 2025-08-12 | 5.02 | 5.06 | 5.00 | 5.03 | 5.03 | qfq | 13,156,460 | 66,062,619 | -0.40% |
| 2025-08-11 | 4.99 | 5.05 | 4.95 | 5.05 | 5.05 | qfq | 25,313,974 | 126,844,295 | 1.41% |
| 2025-08-08 | 4.98 | 5.01 | 4.96 | 4.98 | 4.98 | qfq | 15,342,990 | 76,556,049 | 0.20% |
| 2025-08-07 | 5.01 | 5.02 | 4.96 | 4.97 | 4.97 | qfq | 12,502,615 | 62,251,085 | -0.80% |
| 2025-08-06 | 5.01 | 5.02 | 4.97 | 5.01 | 5.01 | qfq | 14,553,971 | 72,736,936 | 0.40% |
| 2025-08-05 | 4.96 | 4.99 | 4.95 | 4.99 | 4.99 | qfq | 11,815,740 | 58,783,651 | 0.60% |
| 2025-08-04 | 4.96 | 4.97 | 4.92 | 4.96 | 4.96 | qfq | 12,024,184 | 59,547,248 | -0.60% |
| 2025-08-01 | 4.98 | 5.01 | 4.97 | 4.99 | 4.99 | qfq | 9,972,465 | 49,697,225 | -0.20% |
| 2025-07-31 | 5.07 | 5.07 | 4.98 | 5.00 | 5.00 | qfq | 19,360,626 | 96,875,654 | -0.99% |
| 2025-07-30 | 5.04 | 5.07 | 5.02 | 5.05 | 5.05 | qfq | 17,042,342 | 85,918,874 | 0.00% |
| 2025-07-29 | 5.06 | 5.08 | 5.00 | 5.05 | 5.05 | qfq | 20,762,690 | 104,374,215 | -0.39% |
| 2025-07-28 | 5.10 | 5.10 | 5.05 | 5.07 | 5.07 | qfq | 19,869,832 | 100,722,545 | -0.59% |
| 2025-07-25 | 5.13 | 5.15 | 5.08 | 5.10 | 5.10 | qfq | 19,526,150 | 99,635,554 | -0.97% |
| 2025-07-24 | 5.10 | 5.16 | 5.08 | 5.15 | 5.15 | qfq | 26,261,230 | 134,278,812 | 0.78% |
| 2025-07-23 | 5.19 | 5.21 | 5.10 | 5.11 | 5.11 | qfq | 29,530,391 | 151,867,674 | -1.54% |
| 2025-07-22 | 5.23 | 5.24 | 5.12 | 5.19 | 5.19 | qfq | 32,036,660 | 165,307,238 | -0.57% |
| 2025-07-21 | 5.15 | 5.23 | 5.13 | 5.22 | 5.22 | qfq | 34,828,081 | 180,582,512 | 1.75% |
| 2025-07-18 | 5.14 | 5.16 | 5.09 | 5.13 | 5.13 | qfq | 24,471,461 | 125,051,514 | -0.39% |
| 2025-07-17 | 5.13 | 5.17 | 5.12 | 5.15 | 5.15 | qfq | 17,448,480 | 89,756,692 | 0.00% |
| 2025-07-16 | 5.13 | 5.17 | 5.09 | 5.15 | 5.15 | qfq | 22,717,930 | 116,896,731 | 0.98% |
| 2025-07-15 | 5.26 | 5.26 | 5.08 | 5.10 | 5.10 | qfq | 39,659,270 | 203,364,121 | -2.86% |
| 2025-07-14 | 5.19 | 5.30 | 5.17 | 5.25 | 5.25 | qfq | 36,320,573 | 191,154,060 | 0.96% |
| 2025-07-11 | 5.20 | 5.24 | 5.15 | 5.20 | 5.20 | qfq | 29,247,477 | 151,465,451 | -0.38% |
| 2025-07-10 | 5.24 | 5.30 | 5.19 | 5.22 | 5.22 | qfq | 31,699,549 | 165,564,383 | -0.57% |
| 2025-07-09 | 5.28 | 5.40 | 5.24 | 5.25 | 5.25 | qfq | 41,709,010 | 221,167,824 | -0.94% |
| 2025-07-08 | 5.40 | 5.41 | 5.25 | 5.30 | 5.30 | qfq | 55,362,073 | 292,959,124 | -2.21% |
| 2025-07-07 | 5.30 | 5.44 | 5.24 | 5.42 | 5.42 | qfq | 90,403,638 | 483,423,699 | 4.23% |
| 2025-07-04 | 5.14 | 5.27 | 5.14 | 5.20 | 5.20 | qfq | 48,245,020 | 251,642,494 | 1.17% |
| 2025-07-03 | 5.13 | 5.17 | 5.09 | 5.14 | 5.14 | qfq | 25,319,196 | 129,937,371 | 0.39% |
| 2025-07-02 | 5.15 | 5.19 | 5.08 | 5.12 | 5.12 | qfq | 33,127,311 | 169,384,380 | -1.54% |
| 2025-07-01 | 5.03 | 5.25 | 5.02 | 5.20 | 5.20 | qfq | 55,614,809 | 286,970,178 | 3.17% |
| 2025-06-30 | 5.02 | 5.06 | 5.01 | 5.04 | 5.04 | qfq | 17,781,710 | 89,479,373 | 0.00% |
| 2025-06-27 | 4.96 | 5.09 | 4.96 | 5.04 | 5.04 | qfq | 30,226,421 | 152,382,335 | 1.41% |
| 2025-06-26 | 5.02 | 5.04 | 4.96 | 4.97 | 4.97 | qfq | 27,554,782 | 137,656,882 | -1.00% |
| 2025-06-25 | 5.04 | 5.04 | 4.97 | 5.02 | 5.02 | qfq | 23,893,740 | 119,482,897 | -0.20% |
| 2025-06-24 | 4.91 | 5.03 | 4.90 | 5.03 | 5.03 | qfq | 24,453,062 | 122,146,984 | 2.65% |
| 2025-06-23 | 4.85 | 4.91 | 4.82 | 4.90 | 4.90 | qfq | 16,317,860 | 79,586,755 | 0.20% |
| 2025-06-20 | 4.88 | 4.92 | 4.83 | 4.89 | 4.89 | qfq | 16,404,660 | 80,012,828 | -0.81% |
| 2025-06-19 | 5.09 | 5.09 | 4.92 | 4.93 | 4.87 | qfq | 28,839,850 | 143,729,800 | -3.14% |
| 2025-06-18 | 5.15 | 5.17 | 5.07 | 5.09 | 5.03 | qfq | 21,255,590 | 108,337,215 | -0.97% |
| 2025-06-17 | 5.19 | 5.20 | 5.14 | 5.14 | 5.08 | qfq | 21,746,701 | 112,134,193 | -0.96% |
| 2025-06-16 | 5.18 | 5.24 | 5.14 | 5.19 | 5.13 | qfq | 21,841,360 | 113,409,651 | -0.57% |
| 2025-06-13 | 5.20 | 5.32 | 5.19 | 5.22 | 5.16 | qfq | 30,978,570 | 163,150,328 | 0.00% |
| 2025-06-12 | 5.29 | 5.30 | 5.21 | 5.22 | 5.16 | qfq | 24,845,760 | 130,181,956 | -1.51% |
| 2025-06-11 | 5.34 | 5.34 | 5.26 | 5.30 | 5.24 | qfq | 22,340,220 | 118,282,051 | -0.75% |
| 2025-06-10 | 5.29 | 5.35 | 5.24 | 5.34 | 5.28 | qfq | 44,691,865 | 236,934,758 | 1.33% |
| 2025-06-09 | 5.28 | 5.30 | 5.25 | 5.27 | 5.21 | qfq | 26,210,653 | 138,199,788 | -0.38% |
| 2025-06-06 | 5.29 | 5.34 | 5.24 | 5.29 | 5.23 | qfq | 23,041,341 | 121,814,683 | -0.38% |
| 2025-06-05 | 5.41 | 5.45 | 5.30 | 5.31 | 5.25 | qfq | 37,325,207 | 199,879,556 | -0.38% |
| 2025-06-04 | 5.20 | 5.34 | 5.19 | 5.33 | 5.27 | qfq | 36,105,167 | 191,004,968 | 2.50% |
| 2025-06-03 | 5.13 | 5.22 | 5.12 | 5.20 | 5.14 | qfq | 22,288,855 | 115,651,440 | 0.19% |
| 2025-05-30 | 5.30 | 5.34 | 5.18 | 5.19 | 5.13 | qfq | 30,770,914 | 160,589,467 | -2.26% |
| 2025-05-29 | 5.26 | 5.32 | 5.22 | 5.31 | 5.25 | qfq | 30,355,230 | 160,608,893 | 0.57% |
| 2025-05-28 | 5.42 | 5.45 | 5.26 | 5.28 | 5.22 | qfq | 44,837,318 | 239,218,036 | -2.94% |
| 2025-05-27 | 5.47 | 5.50 | 5.41 | 5.44 | 5.38 | qfq | 22,901,574 | 124,884,200 | -0.55% |
| 2025-05-26 | 5.45 | 5.49 | 5.39 | 5.47 | 5.41 | qfq | 28,093,258 | 152,719,296 | 0.37% |
| 2025-05-23 | 5.53 | 5.59 | 5.45 | 5.45 | 5.39 | qfq | 41,571,189 | 228,358,742 | -2.15% |
| 2025-05-22 | 5.77 | 5.78 | 5.56 | 5.57 | 5.51 | qfq | 70,610,354 | 397,645,870 | -4.30% |
| 2025-05-21 | 5.72 | 5.97 | 5.71 | 5.82 | 5.75 | qfq | 111,831,026 | 656,653,059 | 1.75% |
| 2025-05-20 | 5.62 | 5.73 | 5.57 | 5.72 | 5.65 | qfq | 49,577,394 | 280,976,774 | 1.24% |
| 2025-05-19 | 5.58 | 5.73 | 5.55 | 5.65 | 5.58 | qfq | 37,396,618 | 210,752,839 | 1.25% |
| 2025-05-16 | 5.55 | 5.65 | 5.54 | 5.58 | 5.52 | qfq | 31,462,680 | 175,748,249 | -0.89% |
| 2025-05-15 | 5.70 | 5.78 | 5.60 | 5.63 | 5.56 | qfq | 45,058,433 | 256,168,388 | -1.75% |
| 2025-05-14 | 5.72 | 5.79 | 5.67 | 5.73 | 5.66 | qfq | 58,234,947 | 333,769,781 | -1.38% |
| 2025-05-13 | 5.61 | 5.85 | 5.47 | 5.81 | 5.74 | qfq | 101,810,316 | 576,296,206 | 4.12% |
| 2025-05-12 | 5.62 | 5.66 | 5.52 | 5.58 | 5.52 | qfq | 58,026,353 | 322,616,534 | -0.53% |
| 2025-05-09 | 5.83 | 5.84 | 5.60 | 5.61 | 5.55 | qfq | 85,630,111 | 488,858,613 | -4.43% |
| 2025-05-08 | 5.83 | 5.94 | 5.79 | 5.87 | 5.80 | qfq | 60,909,010 | 358,165,100 | 0.00% |
| 2025-05-07 | 5.97 | 6.02 | 5.81 | 5.87 | 5.80 | qfq | 73,574,287 | 433,600,767 | -1.34% |
| 2025-05-06 | 5.86 | 5.95 | 5.80 | 5.95 | 5.88 | qfq | 72,036,531 | 425,182,811 | 2.06% |
| 2025-04-30 | 5.78 | 5.92 | 5.78 | 5.83 | 5.76 | qfq | 64,371,971 | 376,160,111 | -0.85% |
| 2025-04-29 | 6.10 | 6.10 | 5.80 | 5.88 | 5.81 | qfq | 108,593,497 | 639,991,529 | -5.16% |
| 2025-04-28 | 6.37 | 6.44 | 6.10 | 6.20 | 6.13 | qfq | 124,436,231 | 779,404,250 | -2.67% |
| 2025-04-25 | 6.13 | 6.58 | 6.01 | 6.37 | 6.30 | qfq | 201,616,049 | 1,268,645,229 | 4.08% |
| 2025-04-24 | 5.77 | 6.18 | 5.77 | 6.12 | 6.05 | qfq | 143,581,834 | 862,603,558 | 5.34% |
| 2025-04-23 | 5.95 | 5.99 | 5.76 | 5.81 | 5.74 | qfq | 99,046,403 | 580,109,573 | -2.68% |
| 2025-04-22 | 6.15 | 6.22 | 5.94 | 5.97 | 5.90 | qfq | 92,650,470 | 561,466,987 | -2.61% |
| 2025-04-21 | 5.98 | 6.16 | 5.93 | 6.13 | 6.06 | qfq | 80,005,211 | 488,414,011 | 2.00% |
| 2025-04-18 | 6.12 | 6.20 | 6.00 | 6.01 | 5.94 | qfq | 81,734,800 | 494,956,513 | -2.59% |
| 2025-04-17 | 6.16 | 6.38 | 6.11 | 6.17 | 6.10 | qfq | 118,411,027 | 736,976,892 | -2.53% |
| 2025-04-16 | 6.43 | 6.68 | 6.32 | 6.33 | 6.26 | qfq | 137,308,827 | 890,879,894 | -2.76% |
| 2025-04-15 | 6.45 | 6.57 | 6.29 | 6.51 | 6.43 | qfq | 152,427,656 | 978,340,815 | 0.93% |
| 2025-04-14 | 6.12 | 6.50 | 6.08 | 6.45 | 6.38 | qfq | 175,357,178 | 1,110,215,765 | 6.79% |
| 2025-04-11 | 6.06 | 6.21 | 6.00 | 6.04 | 5.97 | qfq | 131,086,151 | 796,370,214 | -2.11% |
| 2025-04-10 | 5.90 | 6.24 | 5.84 | 6.17 | 6.10 | qfq | 186,012,345 | 1,136,992,833 | 4.22% |
| 2025-04-09 | 5.70 | 6.22 | 5.34 | 5.92 | 5.85 | qfq | 170,196,560 | 971,794,181 | 0.00% |
| 2025-04-08 | 5.58 | 5.94 | 5.57 | 5.92 | 5.85 | qfq | 151,564,472 | 876,247,435 | 6.67% |
| 2025-04-07 | 5.86 | 6.10 | 5.55 | 5.55 | 5.49 | qfq | 164,032,296 | 942,393,207 | -10.05% |
| 2025-04-03 | 5.74 | 6.40 | 5.73 | 6.17 | 6.10 | qfq | 181,436,119 | 1,098,076,494 | 5.65% |
| 2025-04-02 | 6.04 | 6.04 | 5.74 | 5.84 | 5.77 | qfq | 116,532,753 | 679,366,801 | -2.67% |
| 2025-04-01 | 5.82 | 6.09 | 5.75 | 6.00 | 5.93 | qfq | 172,987,296 | 1,030,145,797 | 6.57% |
| 2025-03-31 | 5.40 | 5.86 | 5.40 | 5.63 | 5.56 | qfq | 121,545,021 | 683,894,382 | 2.74% |
| 2025-03-28 | 5.74 | 5.90 | 5.48 | 5.48 | 5.42 | qfq | 119,805,053 | 677,239,921 | -5.35% |
| 2025-03-27 | 6.05 | 6.15 | 5.76 | 5.79 | 5.72 | qfq | 125,584,870 | 737,110,598 | -4.14% |
| 2025-03-26 | 5.98 | 6.23 | 5.79 | 6.04 | 5.97 | qfq | 156,258,242 | 939,603,930 | -1.47% |
| 2025-03-25 | 6.59 | 6.88 | 6.13 | 6.13 | 6.06 | qfq | 213,906,557 | 1,374,927,230 | -9.99% |
| 2025-03-24 | 6.59 | 6.92 | 6.31 | 6.81 | 6.73 | qfq | 233,697,427 | 1,550,846,488 | 3.50% |
| 2025-03-21 | 6.32 | 6.85 | 6.31 | 6.58 | 6.50 | qfq | 249,840,853 | 1,641,151,745 | 2.33% |
| 2025-03-20 | 6.40 | 6.90 | 6.21 | 6.43 | 6.36 | qfq | 304,824,849 | 1,977,563,481 | 1.90% |
| 2025-03-19 | 5.76 | 6.31 | 5.76 | 6.31 | 6.24 | qfq | 161,865,716 | 999,659,595 | 9.93% |
| 2025-03-18 | 5.71 | 5.83 | 5.60 | 5.74 | 5.67 | qfq | 114,933,839 | 656,624,846 | 0.70% |
| 2025-03-17 | 5.69 | 5.89 | 5.64 | 5.70 | 5.63 | qfq | 136,238,725 | 781,178,700 | 0.53% |
| 2025-03-14 | 5.52 | 5.75 | 5.52 | 5.67 | 5.60 | qfq | 149,804,049 | 846,180,826 | 2.90% |
| 2025-03-13 | 5.65 | 5.76 | 5.49 | 5.51 | 5.45 | qfq | 204,366,531 | 1,149,841,210 | -2.30% |
| 2025-03-12 | 5.13 | 5.64 | 5.13 | 5.64 | 5.57 | qfq | 138,759,297 | 758,328,236 | 9.94% |
| 2025-03-11 | 5.05 | 5.19 | 5.02 | 5.13 | 5.07 | qfq | 37,157,830 | 189,386,999 | 0.20% |
| 2025-03-10 | 5.23 | 5.26 | 5.09 | 5.12 | 5.06 | qfq | 45,746,260 | 234,941,541 | -1.92% |
| 2025-03-07 | 5.28 | 5.36 | 5.19 | 5.22 | 5.16 | qfq | 80,053,701 | 421,710,970 | -2.97% |
| 2025-03-06 | 5.11 | 5.45 | 5.05 | 5.38 | 5.32 | qfq | 135,030,543 | 716,629,997 | 5.91% |
| 2025-03-05 | 5.08 | 5.10 | 5.00 | 5.08 | 5.02 | qfq | 45,902,623 | 231,796,666 | -0.59% |
| 2025-03-04 | 5.07 | 5.18 | 5.02 | 5.11 | 5.05 | qfq | 45,239,270 | 230,381,613 | -0.20% |
| 2025-03-03 | 5.04 | 5.32 | 5.04 | 5.12 | 5.06 | qfq | 78,532,852 | 406,312,477 | 1.99% |
| 2025-02-28 | 5.10 | 5.23 | 4.99 | 5.02 | 4.96 | qfq | 84,564,267 | 430,542,456 | -1.95% |
| 2025-02-27 | 5.24 | 5.28 | 5.04 | 5.12 | 5.06 | qfq | 73,142,800 | 376,405,359 | -2.29% |
| 2025-02-26 | 5.22 | 5.26 | 5.18 | 5.24 | 5.18 | qfq | 57,995,471 | 302,407,797 | 0.38% |
| 2025-02-25 | 5.22 | 5.35 | 5.19 | 5.22 | 5.16 | qfq | 64,317,098 | 339,080,151 | -1.32% |
| 2025-02-24 | 5.25 | 5.35 | 5.22 | 5.29 | 5.23 | qfq | 69,710,948 | 368,280,584 | -0.19% |
| 2025-02-21 | 5.21 | 5.38 | 5.21 | 5.30 | 5.24 | qfq | 86,826,167 | 460,635,116 | 1.53% |
| 2025-02-20 | 5.30 | 5.30 | 5.20 | 5.22 | 5.16 | qfq | 68,182,529 | 357,136,028 | -2.06% |
| 2025-02-19 | 5.30 | 5.37 | 5.24 | 5.33 | 5.27 | qfq | 82,009,607 | 433,573,564 | 2.30% |
| 2025-02-18 | 5.59 | 5.59 | 5.20 | 5.21 | 5.15 | qfq | 133,005,700 | 710,390,502 | -7.62% |
| 2025-02-17 | 5.84 | 5.89 | 5.51 | 5.64 | 5.57 | qfq | 134,502,770 | 754,412,287 | -1.40% |
| 2025-02-14 | 5.50 | 5.82 | 5.40 | 5.72 | 5.65 | qfq | 172,109,682 | 973,052,125 | 3.62% |
| 2025-02-13 | 5.40 | 5.64 | 5.23 | 5.52 | 5.46 | qfq | 165,297,712 | 892,655,591 | 1.28% |
| 2025-02-12 | 5.20 | 5.60 | 5.19 | 5.45 | 5.39 | qfq | 157,832,660 | 854,484,287 | 3.22% |
| 2025-02-11 | 5.18 | 5.65 | 5.16 | 5.28 | 5.22 | qfq | 258,675,528 | 1,397,638,010 | 2.72% |
| 2025-02-10 | 4.70 | 5.14 | 4.70 | 5.14 | 5.08 | qfq | 164,661,280 | 805,718,069 | 10.06% |
| 2025-02-07 | 4.61 | 4.77 | 4.59 | 4.67 | 4.62 | qfq | 103,219,686 | 484,344,232 | 1.52% |
| 2025-02-06 | 4.45 | 4.60 | 4.41 | 4.60 | 4.55 | qfq | 59,560,811 | 269,831,981 | 3.84% |
| 2025-02-05 | 4.42 | 4.48 | 4.38 | 4.43 | 4.38 | qfq | 37,563,313 | 166,526,273 | 0.91% |
| 2025-01-27 | 4.51 | 4.61 | 4.39 | 4.39 | 4.34 | qfq | 50,394,830 | 226,191,442 | -2.23% |
| 2025-01-24 | 4.47 | 4.51 | 4.40 | 4.49 | 4.44 | qfq | 44,768,990 | 199,685,881 | 0.67% |
| 2025-01-23 | 4.51 | 4.63 | 4.45 | 4.46 | 4.41 | qfq | 57,562,925 | 261,720,479 | 0.00% |
| 2025-01-22 | 4.53 | 4.56 | 4.45 | 4.46 | 4.41 | qfq | 41,589,229 | 187,213,965 | -1.76% |
| 2025-01-21 | 4.57 | 4.63 | 4.49 | 4.54 | 4.49 | qfq | 54,639,530 | 248,373,179 | -0.44% |
| 2025-01-20 | 4.48 | 4.60 | 4.40 | 4.56 | 4.51 | qfq | 69,037,390 | 312,223,204 | 1.33% |
| 2025-01-17 | 4.52 | 4.53 | 4.45 | 4.50 | 4.45 | qfq | 45,068,369 | 202,606,890 | -0.88% |
| 2025-01-16 | 4.49 | 4.63 | 4.47 | 4.54 | 4.49 | qfq | 74,134,324 | 337,417,697 | 1.34% |
| 2025-01-15 | 4.54 | 4.63 | 4.46 | 4.48 | 4.43 | qfq | 66,934,094 | 302,189,319 | -1.54% |
| 2025-01-14 | 4.29 | 4.56 | 4.27 | 4.55 | 4.50 | qfq | 69,591,905 | 309,148,643 | 6.81% |
| 2025-01-13 | 4.16 | 4.29 | 4.11 | 4.26 | 4.21 | qfq | 56,642,290 | 238,427,346 | -1.84% |
| 2025-01-10 | 4.44 | 4.52 | 4.34 | 4.34 | 4.29 | qfq | 59,983,314 | 265,547,340 | -2.47% |
| 2025-01-09 | 4.37 | 4.51 | 4.36 | 4.45 | 4.40 | qfq | 63,018,893 | 280,432,713 | 1.14% |
| 2025-01-08 | 4.35 | 4.43 | 4.21 | 4.40 | 4.35 | qfq | 71,988,463 | 312,169,260 | 0.69% |
| 2025-01-07 | 4.22 | 4.40 | 4.22 | 4.37 | 4.32 | qfq | 72,321,492 | 311,083,513 | 3.31% |
| 2025-01-06 | 4.29 | 4.31 | 4.15 | 4.23 | 4.18 | qfq | 55,237,800 | 233,600,230 | -0.94% |
| 2025-01-03 | 4.62 | 4.66 | 4.26 | 4.27 | 4.22 | qfq | 85,376,953 | 375,229,461 | -6.77% |
| 2025-01-02 | 4.60 | 4.72 | 4.50 | 4.58 | 4.53 | qfq | 71,097,778 | 328,349,605 | -0.87% |
| 2024-12-31 | 4.80 | 4.87 | 4.59 | 4.62 | 4.57 | qfq | 71,092,303 | 334,352,099 | -3.95% |
| 2024-12-30 | 4.95 | 4.97 | 4.79 | 4.81 | 4.75 | qfq | 63,635,910 | 308,261,358 | -2.24% |
| 2024-12-27 | 4.85 | 5.00 | 4.83 | 4.92 | 4.86 | qfq | 88,600,903 | 436,274,130 | 1.65% |
| 2024-12-26 | 4.81 | 4.93 | 4.81 | 4.84 | 4.78 | qfq | 71,669,020 | 348,666,621 | -0.41% |
| 2024-12-25 | 5.10 | 5.11 | 4.77 | 4.86 | 4.80 | qfq | 108,878,188 | 531,845,159 | -4.89% |
| 2024-12-24 | 5.09 | 5.14 | 4.92 | 5.11 | 5.05 | qfq | 114,225,063 | 574,441,043 | 0.00% |
| 2024-12-23 | 5.26 | 5.43 | 5.04 | 5.11 | 5.05 | qfq | 134,688,550 | 707,537,951 | -2.85% |
| 2024-12-20 | 5.33 | 5.41 | 5.21 | 5.26 | 5.20 | qfq | 139,642,072 | 740,122,999 | -2.05% |
| 2024-12-19 | 5.60 | 5.80 | 5.31 | 5.37 | 5.31 | qfq | 171,727,949 | 945,584,033 | -4.45% |
| 2024-12-18 | 5.62 | 6.12 | 5.62 | 5.62 | 5.56 | qfq | 262,356,557 | 1,507,931,523 | -9.94% |
| 2024-12-17 | 6.24 | 6.41 | 6.24 | 6.24 | 6.17 | qfq | 48,805,100 | 305,296,573 | -9.96% |
| 2024-12-16 | 7.70 | 8.05 | 6.93 | 6.93 | 6.85 | qfq | 239,628,089 | 1,766,303,387 | -10.00% |
| 2024-12-13 | 6.81 | 7.70 | 6.81 | 7.70 | 7.61 | qfq | 349,626,893 | 2,553,912,902 | 10.00% |
| 2024-12-12 | 5.98 | 7.00 | 5.85 | 7.00 | 6.92 | qfq | 329,391,325 | 2,097,708,821 | 10.06% |
| 2024-12-11 | 6.36 | 6.36 | 6.28 | 6.36 | 6.29 | qfq | 144,523,509 | 919,018,607 | 10.03% |
| 2024-12-10 | 5.39 | 5.78 | 5.17 | 5.78 | 5.71 | qfq | 201,029,703 | 1,118,765,798 | 10.10% |
| 2024-12-09 | 5.48 | 5.69 | 5.18 | 5.25 | 5.19 | qfq | 175,681,525 | 943,907,164 | -4.89% |
| 2024-12-06 | 5.90 | 5.99 | 5.40 | 5.52 | 5.46 | qfq | 252,237,950 | 1,413,965,902 | -4.66% |
| 2024-12-05 | 5.25 | 5.79 | 5.25 | 5.79 | 5.72 | qfq | 205,609,322 | 1,168,861,955 | 10.08% |
| 2024-12-04 | 5.76 | 6.17 | 5.25 | 5.26 | 5.20 | qfq | 283,255,681 | 1,627,470,978 | -7.88% |
| 2024-12-03 | 5.09 | 5.71 | 5.00 | 5.71 | 5.64 | qfq | 272,325,208 | 1,472,786,922 | 10.02% |
| 2024-12-02 | 5.09 | 5.19 | 4.97 | 5.19 | 5.13 | qfq | 183,217,057 | 941,291,314 | 9.96% |
| 2024-11-29 | 4.33 | 4.72 | 4.33 | 4.72 | 4.67 | qfq | 118,736,096 | 555,653,561 | 10.02% |
| 2024-11-28 | 4.30 | 4.69 | 4.27 | 4.29 | 4.24 | qfq | 213,187,602 | 953,473,325 | -9.49% |
| 2024-11-27 | 4.33 | 4.92 | 4.27 | 4.74 | 4.69 | qfq | 222,975,841 | 1,021,600,816 | 4.18% |
| 2024-11-26 | 5.20 | 5.34 | 4.55 | 4.55 | 4.50 | qfq | 253,932,562 | 1,227,054,164 | -9.90% |
| 2024-11-25 | 4.60 | 5.05 | 4.30 | 5.05 | 4.99 | qfq | 247,047,771 | 1,155,613,802 | 10.02% |
| 2024-11-22 | 4.29 | 4.59 | 4.22 | 4.59 | 4.54 | qfq | 288,322,641 | 1,280,146,289 | 10.07% |
| 2024-11-21 | 3.80 | 4.17 | 3.76 | 4.17 | 4.12 | qfq | 112,715,047 | 461,879,934 | 10.03% |
| 2024-11-20 | 3.67 | 3.81 | 3.66 | 3.79 | 3.75 | qfq | 34,491,820 | 128,780,042 | 2.99% |
| 2024-11-19 | 3.64 | 3.68 | 3.59 | 3.68 | 3.64 | qfq | 23,608,580 | 85,942,247 | 0.82% |
| 2024-11-18 | 3.63 | 3.74 | 3.61 | 3.65 | 3.61 | qfq | 34,328,341 | 126,179,986 | 1.11% |
| 2024-11-15 | 3.66 | 3.74 | 3.59 | 3.61 | 3.57 | qfq | 29,143,726 | 107,123,558 | -1.90% |
| 2024-11-14 | 3.80 | 3.81 | 3.65 | 3.68 | 3.64 | qfq | 42,493,655 | 158,056,573 | -3.16% |
| 2024-11-13 | 3.86 | 3.90 | 3.73 | 3.80 | 3.76 | qfq | 40,075,950 | 152,510,846 | -1.81% |
| 2024-11-12 | 3.89 | 3.91 | 3.81 | 3.87 | 3.83 | qfq | 48,901,803 | 188,801,755 | -0.26% |
| 2024-11-11 | 3.83 | 3.91 | 3.81 | 3.88 | 3.84 | qfq | 40,694,729 | 157,036,488 | 1.57% |
| 2024-11-08 | 3.86 | 3.92 | 3.78 | 3.82 | 3.78 | qfq | 53,488,258 | 205,285,919 | -1.04% |
| 2024-11-07 | 3.72 | 3.86 | 3.70 | 3.86 | 3.82 | qfq | 55,425,558 | 211,299,612 | 3.21% |
| 2024-11-06 | 3.76 | 3.79 | 3.71 | 3.74 | 3.70 | qfq | 42,307,790 | 158,547,476 | -0.53% |
| 2024-11-05 | 3.75 | 3.78 | 3.72 | 3.76 | 3.72 | qfq | 48,743,645 | 182,915,102 | 0.53% |
| 2024-11-04 | 3.75 | 3.76 | 3.69 | 3.74 | 3.70 | qfq | 38,032,292 | 141,621,592 | 0.54% |
| 2024-11-01 | 3.84 | 3.90 | 3.67 | 3.72 | 3.68 | qfq | 64,748,674 | 243,405,634 | -3.88% |
| 2024-10-31 | 3.83 | 3.95 | 3.79 | 3.87 | 3.83 | qfq | 88,207,442 | 340,067,212 | 2.93% |
| 2024-10-30 | 3.62 | 3.78 | 3.62 | 3.76 | 3.72 | qfq | 64,255,350 | 239,426,677 | 2.73% |
| 2024-10-29 | 3.71 | 3.86 | 3.64 | 3.66 | 3.62 | qfq | 84,180,353 | 314,514,664 | -1.08% |
| 2024-10-28 | 3.53 | 3.71 | 3.52 | 3.70 | 3.66 | qfq | 66,379,174 | 240,224,479 | 4.82% |
| 2024-10-25 | 3.51 | 3.55 | 3.51 | 3.53 | 3.49 | qfq | 35,797,381 | 126,248,386 | 0.57% |
| 2024-10-24 | 3.53 | 3.55 | 3.49 | 3.51 | 3.47 | qfq | 25,676,360 | 90,097,021 | -0.85% |
| 2024-10-23 | 3.50 | 3.59 | 3.50 | 3.54 | 3.50 | qfq | 46,548,633 | 164,844,576 | 0.57% |
| 2024-10-22 | 3.46 | 3.54 | 3.44 | 3.52 | 3.48 | qfq | 43,640,781 | 152,920,862 | 1.73% |
| 2024-10-21 | 3.51 | 3.53 | 3.45 | 3.46 | 3.42 | qfq | 50,905,240 | 176,794,653 | -1.70% |
| 2024-10-18 | 3.50 | 3.57 | 3.43 | 3.52 | 3.48 | qfq | 62,604,480 | 219,029,627 | -1.12% |
| 2024-10-17 | 3.64 | 3.64 | 3.49 | 3.56 | 3.52 | qfq | 97,328,890 | 345,649,130 | -3.26% |
| 2024-10-16 | 3.40 | 3.72 | 3.37 | 3.68 | 3.64 | qfq | 116,196,707 | 418,389,614 | 8.24% |
| 2024-10-15 | 3.44 | 3.49 | 3.40 | 3.40 | 3.36 | qfq | 30,363,549 | 104,543,086 | -2.58% |
| 2024-10-14 | 3.40 | 3.49 | 3.36 | 3.49 | 3.45 | qfq | 34,122,144 | 117,132,139 | 3.56% |
| 2024-10-11 | 3.45 | 3.48 | 3.35 | 3.37 | 3.33 | qfq | 32,984,192 | 112,538,753 | -2.03% |
| 2024-10-10 | 3.38 | 3.51 | 3.36 | 3.44 | 3.40 | qfq | 41,939,455 | 144,485,533 | 2.38% |
| 2024-10-09 | 3.68 | 3.68 | 3.33 | 3.36 | 3.32 | qfq | 63,746,354 | 221,607,239 | -9.19% |
| 2024-10-08 | 3.91 | 3.91 | 3.51 | 3.70 | 3.66 | qfq | 95,775,875 | 353,657,988 | 4.23% |
| 2024-09-30 | 3.35 | 3.56 | 3.35 | 3.55 | 3.51 | qfq | 84,576,501 | 292,773,590 | 9.23% |
| 2024-09-27 | 3.19 | 3.26 | 3.18 | 3.25 | 3.21 | qfq | 29,596,820 | 95,292,103 | 2.85% |
| 2024-09-26 | 3.10 | 3.16 | 3.07 | 3.16 | 3.12 | qfq | 25,192,430 | 78,632,309 | 2.27% |
| 2024-09-25 | 3.07 | 3.16 | 3.06 | 3.09 | 3.05 | qfq | 28,963,001 | 90,326,189 | 0.98% |
| 2024-09-24 | 2.98 | 3.06 | 2.97 | 3.06 | 3.02 | qfq | 21,694,642 | 65,649,107 | 3.03% |
| 2024-09-23 | 2.95 | 2.98 | 2.92 | 2.97 | 2.94 | qfq | 12,230,490 | 36,113,129 | 0.68% |
| 2024-09-20 | 2.95 | 2.96 | 2.92 | 2.95 | 2.92 | qfq | 11,739,450 | 34,492,551 | 0.00% |
| 2024-09-19 | 2.88 | 2.96 | 2.87 | 2.95 | 2.92 | qfq | 20,983,505 | 61,357,477 | 3.15% |
| 2024-09-18 | 2.81 | 2.88 | 2.78 | 2.86 | 2.83 | qfq | 24,850,530 | 70,235,461 | 1.78% |
| 2024-09-13 | 2.86 | 2.89 | 2.76 | 2.81 | 2.78 | qfq | 46,506,436 | 131,795,951 | -5.39% |
| 2024-09-12 | 2.96 | 3.00 | 2.96 | 2.97 | 2.94 | qfq | 8,832,590 | 26,325,248 | 0.34% |
| 2024-09-11 | 3.00 | 3.01 | 2.95 | 2.96 | 2.93 | qfq | 9,887,100 | 29,413,779 | -1.66% |
| 2024-09-10 | 3.00 | 3.02 | 2.96 | 3.01 | 2.98 | qfq | 11,615,700 | 34,706,525 | 0.33% |
| 2024-09-09 | 3.02 | 3.02 | 2.95 | 3.00 | 2.97 | qfq | 13,948,930 | 41,716,387 | -0.99% |
| 2024-09-06 | 3.08 | 3.09 | 3.01 | 3.03 | 2.99 | qfq | 15,214,100 | 46,328,060 | -1.30% |
| 2024-09-05 | 3.04 | 3.12 | 3.04 | 3.07 | 3.03 | qfq | 16,633,380 | 51,124,089 | 0.99% |
| 2024-09-04 | 3.05 | 3.07 | 3.03 | 3.04 | 3.00 | qfq | 11,049,591 | 33,693,289 | -0.98% |
| 2024-09-03 | 3.09 | 3.10 | 3.05 | 3.07 | 3.03 | qfq | 16,363,100 | 50,300,223 | -0.65% |
| 2024-09-02 | 3.13 | 3.15 | 3.09 | 3.09 | 3.05 | qfq | 16,492,800 | 51,528,242 | -1.59% |
| 2024-08-30 | 3.09 | 3.17 | 3.08 | 3.14 | 3.10 | qfq | 24,891,046 | 77,952,751 | 1.29% |
| 2024-08-29 | 3.07 | 3.10 | 3.04 | 3.10 | 3.06 | qfq | 13,024,560 | 40,088,807 | 0.98% |
| 2024-08-28 | 3.04 | 3.10 | 3.04 | 3.07 | 3.03 | qfq | 18,424,742 | 56,728,668 | 0.66% |
| 2024-08-27 | 3.08 | 3.09 | 3.03 | 3.05 | 3.01 | qfq | 16,557,800 | 50,578,730 | -1.29% |
| 2024-08-26 | 3.04 | 3.09 | 3.02 | 3.09 | 3.05 | qfq | 15,189,010 | 46,574,066 | 1.64% |
| 2024-08-23 | 3.08 | 3.09 | 3.01 | 3.04 | 3.00 | qfq | 15,544,610 | 47,285,683 | -1.30% |
| 2024-08-22 | 3.12 | 3.13 | 3.08 | 3.08 | 3.04 | qfq | 12,638,590 | 39,220,560 | -0.96% |
| 2024-08-21 | 3.12 | 3.14 | 3.09 | 3.11 | 3.07 | qfq | 14,101,648 | 43,885,073 | -0.32% |
| 2024-08-20 | 3.20 | 3.21 | 3.11 | 3.12 | 3.08 | qfq | 19,151,000 | 60,138,335 | -2.50% |
| 2024-08-19 | 3.23 | 3.25 | 3.19 | 3.20 | 3.16 | qfq | 13,484,242 | 43,353,982 | -0.62% |
| 2024-08-16 | 3.27 | 3.28 | 3.21 | 3.22 | 3.18 | qfq | 16,839,400 | 54,472,036 | -1.53% |
| 2024-08-15 | 3.25 | 3.27 | 3.21 | 3.27 | 3.23 | qfq | 17,122,703 | 55,606,899 | 0.62% |
| 2024-08-14 | 3.25 | 3.27 | 3.23 | 3.25 | 3.21 | qfq | 12,670,260 | 41,223,853 | 0.00% |
| 2024-08-13 | 3.22 | 3.26 | 3.19 | 3.25 | 3.21 | qfq | 14,764,960 | 47,641,346 | 0.62% |
| 2024-08-12 | 3.25 | 3.30 | 3.22 | 3.23 | 3.19 | qfq | 21,538,583 | 70,139,395 | 0.00% |
| 2024-08-09 | 3.26 | 3.28 | 3.23 | 3.23 | 3.19 | qfq | 14,308,132 | 46,586,203 | -1.22% |
| 2024-08-08 | 3.24 | 3.28 | 3.20 | 3.27 | 3.23 | qfq | 21,870,373 | 70,933,389 | 0.00% |
| 2024-08-07 | 3.26 | 3.31 | 3.22 | 3.27 | 3.23 | qfq | 35,592,180 | 116,497,624 | 1.24% |
| 2024-08-06 | 3.19 | 3.23 | 3.17 | 3.23 | 3.19 | qfq | 18,185,920 | 58,157,030 | 2.22% |
| 2024-08-05 | 3.21 | 3.26 | 3.15 | 3.16 | 3.12 | qfq | 21,961,524 | 70,390,777 | -2.17% |
| 2024-08-02 | 3.25 | 3.29 | 3.23 | 3.23 | 3.19 | qfq | 17,014,870 | 55,425,773 | -1.52% |
| 2024-08-01 | 3.27 | 3.30 | 3.25 | 3.28 | 3.24 | qfq | 23,377,620 | 76,502,597 | -0.30% |
| 2024-07-31 | 3.21 | 3.29 | 3.19 | 3.29 | 3.25 | qfq | 28,174,411 | 91,865,320 | 2.49% |
| 2024-07-30 | 3.20 | 3.22 | 3.17 | 3.21 | 3.17 | qfq | 17,187,651 | 55,007,410 | 0.63% |
| 2024-07-29 | 3.20 | 3.21 | 3.17 | 3.19 | 3.15 | qfq | 12,575,751 | 40,153,219 | -0.62% |
| 2024-07-26 | 3.15 | 3.21 | 3.15 | 3.21 | 3.17 | qfq | 15,072,720 | 48,058,237 | 1.90% |
| 2024-07-25 | 3.14 | 3.18 | 3.09 | 3.15 | 3.11 | qfq | 18,851,480 | 59,069,542 | 0.00% |
| 2024-07-24 | 3.15 | 3.19 | 3.12 | 3.15 | 3.11 | qfq | 22,008,946 | 69,463,138 | 0.00% |
| 2024-07-23 | 3.19 | 3.24 | 3.15 | 3.15 | 3.11 | qfq | 18,703,345 | 59,773,823 | -1.56% |
| 2024-07-22 | 3.20 | 3.22 | 3.18 | 3.20 | 3.16 | qfq | 14,920,120 | 47,697,344 | -0.31% |
| 2024-07-19 | 3.23 | 3.26 | 3.20 | 3.21 | 3.17 | qfq | 17,274,520 | 55,660,613 | -1.23% |
| 2024-07-18 | 3.23 | 3.25 | 3.17 | 3.25 | 3.21 | qfq | 20,476,050 | 65,717,479 | 0.62% |
| 2024-07-17 | 3.34 | 3.34 | 3.22 | 3.23 | 3.19 | qfq | 25,544,020 | 83,388,356 | -3.29% |
| 2024-07-16 | 3.35 | 3.37 | 3.30 | 3.34 | 3.30 | qfq | 17,250,100 | 57,427,502 | -0.60% |
| 2024-07-15 | 3.42 | 3.43 | 3.35 | 3.36 | 3.32 | qfq | 22,644,390 | 76,529,494 | -2.33% |
| 2024-07-12 | 3.46 | 3.49 | 3.42 | 3.44 | 3.40 | qfq | 26,105,525 | 90,171,593 | -1.15% |
| 2024-07-11 | 3.45 | 3.48 | 3.40 | 3.48 | 3.44 | qfq | 37,826,513 | 130,431,233 | 2.05% |
| 2024-07-10 | 3.39 | 3.50 | 3.37 | 3.41 | 3.37 | qfq | 50,509,734 | 173,291,395 | 1.79% |
| 2024-07-09 | 3.27 | 3.35 | 3.20 | 3.35 | 3.31 | qfq | 30,759,247 | 100,924,557 | 2.45% |
| 2024-07-08 | 3.32 | 3.33 | 3.26 | 3.27 | 3.23 | qfq | 20,429,600 | 67,130,972 | -2.10% |
| 2024-07-05 | 3.32 | 3.36 | 3.25 | 3.34 | 3.30 | qfq | 26,689,000 | 87,996,973 | 0.60% |
| 2024-07-04 | 3.41 | 3.44 | 3.30 | 3.32 | 3.28 | qfq | 23,910,670 | 80,315,486 | -2.35% |
| 2024-07-03 | 3.45 | 3.47 | 3.39 | 3.40 | 3.36 | qfq | 23,452,650 | 80,195,690 | -2.30% |
| 2024-07-02 | 3.46 | 3.48 | 3.40 | 3.48 | 3.44 | qfq | 33,969,146 | 117,009,511 | 0.29% |
| 2024-07-01 | 3.35 | 3.47 | 3.34 | 3.47 | 3.43 | qfq | 38,182,060 | 130,928,312 | 3.27% |
| 2024-06-28 | 3.30 | 3.40 | 3.27 | 3.36 | 3.32 | qfq | 35,817,540 | 120,099,350 | 2.13% |
| 2024-06-27 | 3.36 | 3.39 | 3.28 | 3.29 | 3.25 | qfq | 26,764,930 | 89,109,361 | -2.95% |
| 2024-06-26 | 3.33 | 3.39 | 3.29 | 3.39 | 3.35 | qfq | 30,653,110 | 102,405,789 | 1.80% |
| 2024-06-25 | 3.38 | 3.39 | 3.31 | 3.33 | 3.29 | qfq | 32,464,980 | 108,560,406 | -1.19% |
| 2024-06-24 | 3.42 | 3.48 | 3.34 | 3.37 | 3.33 | qfq | 43,741,550 | 149,194,122 | -1.46% |
| 2024-06-21 | 3.37 | 3.45 | 3.37 | 3.42 | 3.38 | qfq | 21,978,940 | 75,203,742 | 0.88% |
| 2024-06-20 | 3.44 | 3.47 | 3.38 | 3.39 | 3.35 | qfq | 30,554,890 | 104,205,835 | -2.59% |
| 2024-06-19 | 3.56 | 3.57 | 3.47 | 3.48 | 3.39 | qfq | 29,298,710 | 102,852,857 | -1.69% |
| 2024-06-18 | 3.57 | 3.58 | 3.47 | 3.54 | 3.44 | qfq | 37,406,991 | 132,264,765 | -0.84% |
| 2024-06-17 | 3.65 | 3.70 | 3.56 | 3.57 | 3.47 | qfq | 44,878,990 | 162,135,309 | -2.99% |
| 2024-06-14 | 3.63 | 3.76 | 3.60 | 3.68 | 3.58 | qfq | 59,537,581 | 219,623,781 | 1.38% |
| 2024-06-13 | 3.63 | 3.70 | 3.59 | 3.63 | 3.53 | qfq | 43,333,011 | 157,432,704 | -0.55% |
| 2024-06-12 | 3.56 | 3.66 | 3.54 | 3.65 | 3.55 | qfq | 44,351,910 | 160,779,209 | 1.96% |
| 2024-06-11 | 3.60 | 3.63 | 3.53 | 3.58 | 3.48 | qfq | 37,710,430 | 134,679,256 | -1.38% |
| 2024-06-07 | 3.63 | 3.67 | 3.54 | 3.63 | 3.53 | qfq | 48,593,220 | 174,973,759 | 0.83% |
| 2024-06-06 | 3.75 | 3.76 | 3.59 | 3.60 | 3.50 | qfq | 60,273,740 | 220,709,801 | -3.49% |
| 2024-06-05 | 3.76 | 3.94 | 3.72 | 3.73 | 3.63 | qfq | 63,365,320 | 242,436,225 | -2.36% |
| 2024-06-04 | 3.69 | 3.83 | 3.64 | 3.82 | 3.72 | qfq | 72,656,950 | 272,786,092 | 3.24% |
| 2024-06-03 | 3.84 | 3.84 | 3.64 | 3.70 | 3.60 | qfq | 75,366,061 | 279,855,842 | -4.15% |
| 2024-05-31 | 3.88 | 3.95 | 3.83 | 3.86 | 3.76 | qfq | 75,988,665 | 295,199,354 | -2.53% |
| 2024-05-30 | 4.20 | 4.21 | 3.94 | 3.96 | 3.85 | qfq | 124,525,114 | 502,139,002 | -7.04% |
| 2024-05-29 | 4.30 | 4.31 | 4.19 | 4.26 | 4.15 | qfq | 99,477,151 | 422,530,303 | -4.05% |
| 2024-05-28 | 4.26 | 4.55 | 4.16 | 4.44 | 4.32 | qfq | 159,545,794 | 700,251,547 | 0.45% |
| 2024-05-27 | 4.50 | 4.73 | 4.33 | 4.42 | 4.30 | qfq | 192,570,932 | 865,216,844 | -1.78% |
| 2024-05-24 | 4.25 | 4.68 | 4.21 | 4.50 | 4.38 | qfq | 233,560,687 | 1,066,231,966 | 5.88% |
| 2024-05-23 | 4.38 | 4.45 | 4.16 | 4.25 | 4.14 | qfq | 126,494,086 | 543,725,501 | -5.35% |
| 2024-05-22 | 4.15 | 4.62 | 4.13 | 4.49 | 4.37 | qfq | 211,270,346 | 935,422,083 | 6.65% |
| 2024-05-21 | 4.30 | 4.42 | 4.16 | 4.21 | 4.10 | qfq | 211,720,359 | 907,591,345 | 0.96% |
| 2024-05-20 | 3.81 | 4.17 | 3.81 | 4.17 | 4.06 | qfq | 96,392,665 | 386,927,480 | 10.03% |
| 2024-05-17 | 3.73 | 3.87 | 3.72 | 3.79 | 3.69 | qfq | 57,620,090 | 218,191,105 | 1.34% |
| 2024-05-16 | 3.80 | 3.82 | 3.72 | 3.74 | 3.64 | qfq | 45,890,416 | 172,977,375 | -1.06% |
| 2024-05-15 | 3.90 | 3.93 | 3.74 | 3.78 | 3.68 | qfq | 106,929,225 | 407,459,248 | -4.30% |
| 2024-05-14 | 4.00 | 4.10 | 3.91 | 3.95 | 3.84 | qfq | 112,652,632 | 448,497,145 | -4.13% |
| 2024-05-13 | 3.99 | 4.27 | 3.83 | 4.12 | 4.01 | qfq | 158,527,850 | 642,780,313 | 5.10% |
| 2024-05-10 | 3.74 | 4.10 | 3.73 | 3.92 | 3.81 | qfq | 138,759,330 | 542,034,358 | 4.81% |
| 2024-05-09 | 3.57 | 3.94 | 3.57 | 3.74 | 3.64 | qfq | 92,406,258 | 347,370,056 | 4.47% |
| 2024-05-08 | 3.47 | 3.66 | 3.47 | 3.58 | 3.48 | qfq | 55,917,634 | 200,368,905 | 2.58% |
| 2024-05-07 | 3.51 | 3.54 | 3.46 | 3.49 | 3.40 | qfq | 27,716,704 | 96,539,614 | -0.57% |
| 2024-05-06 | 3.49 | 3.53 | 3.46 | 3.51 | 3.42 | qfq | 40,717,121 | 142,107,893 | 2.33% |
| 2024-04-30 | 3.43 | 3.54 | 3.39 | 3.43 | 3.34 | qfq | 51,405,224 | 177,293,724 | 2.08% |
| 2024-04-29 | 3.29 | 3.36 | 3.27 | 3.36 | 3.27 | qfq | 30,288,408 | 100,655,708 | 2.13% |
| 2024-04-26 | 3.24 | 3.29 | 3.21 | 3.29 | 3.20 | qfq | 23,113,387 | 75,387,592 | 1.23% |
| 2024-04-25 | 3.23 | 3.30 | 3.21 | 3.25 | 3.16 | qfq | 22,927,030 | 74,513,835 | 0.00% |
| 2024-04-24 | 3.16 | 3.29 | 3.15 | 3.25 | 3.16 | qfq | 25,057,772 | 80,768,721 | 2.52% |
| 2024-04-23 | 3.15 | 3.19 | 3.14 | 3.17 | 3.08 | qfq | 17,540,022 | 55,469,422 | 0.63% |
| 2024-04-22 | 3.19 | 3.20 | 3.13 | 3.15 | 3.07 | qfq | 16,252,300 | 51,400,345 | -1.56% |
| 2024-04-19 | 3.17 | 3.26 | 3.15 | 3.20 | 3.11 | qfq | 26,127,100 | 83,750,641 | 0.95% |
| 2024-04-18 | 3.23 | 3.25 | 3.17 | 3.17 | 3.08 | qfq | 25,319,157 | 81,090,826 | -1.86% |
| 2024-04-17 | 3.10 | 3.23 | 3.10 | 3.23 | 3.14 | qfq | 31,890,501 | 101,417,442 | 5.56% |
| 2024-04-16 | 3.24 | 3.26 | 3.05 | 3.06 | 2.98 | qfq | 45,211,832 | 141,127,480 | -6.42% |
| 2024-04-15 | 3.35 | 3.39 | 3.23 | 3.27 | 3.18 | qfq | 42,978,120 | 141,448,592 | -1.80% |
| 2024-04-12 | 3.40 | 3.41 | 3.31 | 3.33 | 3.24 | qfq | 34,234,516 | 115,089,899 | -2.35% |
| 2024-04-11 | 3.33 | 3.43 | 3.32 | 3.41 | 3.32 | qfq | 39,493,413 | 134,442,901 | 1.49% |
| 2024-04-10 | 3.39 | 3.45 | 3.33 | 3.36 | 3.27 | qfq | 45,338,380 | 153,857,504 | -1.47% |
| 2024-04-09 | 3.42 | 3.45 | 3.36 | 3.41 | 3.32 | qfq | 48,652,578 | 165,298,793 | -1.16% |
| 2024-04-08 | 3.33 | 3.47 | 3.31 | 3.45 | 3.36 | qfq | 69,257,069 | 236,386,220 | 3.60% |
| 2024-04-03 | 3.36 | 3.36 | 3.30 | 3.33 | 3.24 | qfq | 23,265,963 | 77,258,531 | -0.60% |
| 2024-04-02 | 3.31 | 3.38 | 3.30 | 3.35 | 3.26 | qfq | 37,326,690 | 124,861,116 | 1.52% |
| 2024-04-01 | 3.30 | 3.34 | 3.27 | 3.30 | 3.21 | qfq | 35,523,100 | 117,223,522 | 0.00% |
| 2024-03-29 | 3.25 | 3.32 | 3.24 | 3.30 | 3.21 | qfq | 25,491,196 | 83,918,965 | 1.23% |
| 2024-03-28 | 3.16 | 3.28 | 3.15 | 3.26 | 3.17 | qfq | 27,670,246 | 89,714,807 | 1.88% |
| 2024-03-27 | 3.29 | 3.30 | 3.19 | 3.20 | 3.11 | qfq | 22,996,459 | 74,801,069 | -3.03% |
| 2024-03-26 | 3.28 | 3.31 | 3.21 | 3.30 | 3.21 | qfq | 34,855,890 | 113,725,321 | 0.00% |
| 2024-03-25 | 3.26 | 3.38 | 3.25 | 3.30 | 3.21 | qfq | 47,128,129 | 156,905,211 | 0.61% |
| 2024-03-22 | 3.31 | 3.33 | 3.26 | 3.28 | 3.19 | qfq | 27,336,880 | 89,820,566 | -1.50% |
| 2024-03-21 | 3.33 | 3.34 | 3.29 | 3.33 | 3.24 | qfq | 26,343,454 | 87,394,390 | 0.00% |
| 2024-03-20 | 3.31 | 3.34 | 3.29 | 3.33 | 3.24 | qfq | 24,859,830 | 82,429,161 | 0.60% |
| 2024-03-19 | 3.33 | 3.38 | 3.31 | 3.31 | 3.22 | qfq | 34,299,616 | 114,677,853 | -0.90% |
| 2024-03-18 | 3.31 | 3.35 | 3.31 | 3.34 | 3.25 | qfq | 39,499,648 | 131,432,795 | 0.60% |
| 2024-03-15 | 3.26 | 3.33 | 3.25 | 3.32 | 3.23 | qfq | 28,943,252 | 95,492,241 | 1.22% |
| 2024-03-14 | 3.30 | 3.32 | 3.24 | 3.28 | 3.19 | qfq | 37,978,342 | 124,766,996 | -1.20% |
| 2024-03-13 | 3.35 | 3.37 | 3.29 | 3.32 | 3.23 | qfq | 45,766,296 | 152,374,148 | -0.60% |
| 2024-03-12 | 3.41 | 3.44 | 3.30 | 3.34 | 3.25 | qfq | 74,768,459 | 250,735,668 | -1.18% |
| 2024-03-11 | 3.28 | 3.45 | 3.27 | 3.38 | 3.29 | qfq | 93,792,110 | 315,156,099 | 3.36% |
| 2024-03-08 | 3.23 | 3.30 | 3.21 | 3.27 | 3.18 | qfq | 86,407,546 | 281,465,617 | -1.21% |
| 2024-03-07 | 3.27 | 3.52 | 3.22 | 3.31 | 3.22 | qfq | 176,495,249 | 586,116,120 | -4.89% |
| 2024-03-06 | 3.70 | 3.70 | 3.44 | 3.48 | 3.39 | qfq | 224,651,156 | 815,908,687 | 3.57% |
| 2024-03-05 | 3.03 | 3.36 | 2.99 | 3.36 | 3.27 | qfq | 35,730,029 | 115,505,772 | 10.16% |
| 2024-03-04 | 3.05 | 3.07 | 2.98 | 3.05 | 2.97 | qfq | 18,896,130 | 57,251,187 | -0.33% |
| 2024-03-01 | 3.02 | 3.07 | 3.00 | 3.06 | 2.98 | qfq | 24,384,970 | 74,147,706 | 1.66% |
| 2024-02-29 | 2.93 | 3.01 | 2.90 | 3.01 | 2.93 | qfq | 23,981,060 | 71,378,901 | 2.03% |
| 2024-02-28 | 3.09 | 3.15 | 2.95 | 2.95 | 2.87 | qfq | 34,755,120 | 106,320,830 | -4.84% |
| 2024-02-27 | 3.04 | 3.10 | 3.02 | 3.10 | 3.02 | qfq | 17,914,137 | 54,820,591 | 1.31% |
| 2024-02-26 | 3.05 | 3.11 | 3.04 | 3.06 | 2.98 | qfq | 20,234,110 | 62,048,591 | 0.66% |
| 2024-02-23 | 2.99 | 3.05 | 2.98 | 3.04 | 2.96 | qfq | 20,614,436 | 62,183,821 | 1.67% |
| 2024-02-22 | 2.96 | 3.00 | 2.94 | 2.99 | 2.91 | qfq | 16,608,766 | 49,376,409 | 1.01% |
| 2024-02-21 | 2.88 | 3.00 | 2.87 | 2.96 | 2.88 | qfq | 25,938,086 | 76,377,245 | 2.07% |
| 2024-02-20 | 2.88 | 2.92 | 2.85 | 2.90 | 2.82 | qfq | 20,829,411 | 60,233,858 | -0.34% |
| 2024-02-19 | 2.86 | 2.93 | 2.85 | 2.91 | 2.83 | qfq | 34,457,110 | 99,643,294 | 2.11% |
| 2024-02-08 | 2.68 | 2.86 | 2.65 | 2.85 | 2.77 | qfq | 55,267,896 | 151,713,102 | 5.95% |
| 2024-02-07 | 2.72 | 2.72 | 2.57 | 2.69 | 2.62 | qfq | 55,425,336 | 147,135,726 | -0.37% |
| 2024-02-06 | 2.58 | 2.79 | 2.47 | 2.70 | 2.63 | qfq | 53,862,017 | 140,165,910 | 1.50% |
| 2024-02-05 | 2.95 | 2.95 | 2.66 | 2.66 | 2.59 | qfq | 51,781,902 | 140,859,965 | -9.83% |
| 2024-02-02 | 3.08 | 3.12 | 2.85 | 2.95 | 2.87 | qfq | 42,312,490 | 126,553,645 | -3.91% |
| 2024-02-01 | 3.12 | 3.16 | 3.02 | 3.07 | 2.99 | qfq | 33,518,767 | 103,616,316 | -2.23% |
| 2024-01-31 | 3.23 | 3.29 | 3.13 | 3.14 | 3.06 | qfq | 24,805,000 | 79,269,569 | -3.38% |
| 2024-01-30 | 3.31 | 3.36 | 3.24 | 3.25 | 3.16 | qfq | 17,573,012 | 57,867,669 | -2.40% |
| 2024-01-29 | 3.42 | 3.44 | 3.31 | 3.33 | 3.24 | qfq | 20,417,130 | 68,561,740 | -2.35% |
| 2024-01-26 | 3.30 | 3.42 | 3.30 | 3.41 | 3.32 | qfq | 21,813,648 | 73,773,646 | 2.71% |
| 2024-01-25 | 3.19 | 3.32 | 3.18 | 3.32 | 3.23 | qfq | 23,083,864 | 75,035,171 | 4.73% |
| 2024-01-24 | 3.08 | 3.18 | 3.04 | 3.17 | 3.08 | qfq | 27,623,734 | 85,904,268 | 3.26% |
| 2024-01-23 | 3.09 | 3.13 | 3.01 | 3.07 | 2.99 | qfq | 32,809,164 | 100,723,098 | -0.97% |
| 2024-01-22 | 3.27 | 3.27 | 3.06 | 3.10 | 3.02 | qfq | 22,943,010 | 72,831,411 | -5.78% |
| 2024-01-19 | 3.33 | 3.35 | 3.27 | 3.29 | 3.20 | qfq | 14,437,970 | 47,751,093 | -1.20% |
| 2024-01-18 | 3.37 | 3.39 | 3.22 | 3.33 | 3.24 | qfq | 23,884,870 | 78,600,873 | -1.77% |
| 2024-01-17 | 3.47 | 3.48 | 3.38 | 3.39 | 3.30 | qfq | 13,865,301 | 47,619,005 | -2.59% |
| 2024-01-16 | 3.54 | 3.54 | 3.39 | 3.48 | 3.39 | qfq | 24,400,371 | 84,039,853 | -1.69% |
| 2024-01-15 | 3.55 | 3.59 | 3.52 | 3.54 | 3.44 | qfq | 17,199,779 | 60,979,183 | -0.56% |
| 2024-01-12 | 3.49 | 3.61 | 3.49 | 3.56 | 3.46 | qfq | 20,920,093 | 74,692,880 | 1.42% |
| 2024-01-11 | 3.49 | 3.53 | 3.46 | 3.51 | 3.42 | qfq | 13,915,681 | 48,759,435 | 0.57% |
| 2024-01-10 | 3.54 | 3.54 | 3.46 | 3.49 | 3.40 | qfq | 12,875,481 | 45,017,456 | -1.41% |
| 2024-01-09 | 3.52 | 3.55 | 3.49 | 3.54 | 3.44 | qfq | 21,749,253 | 76,612,803 | -0.28% |
| 2024-01-08 | 3.60 | 3.61 | 3.53 | 3.55 | 3.45 | qfq | 19,609,710 | 70,022,344 | -1.66% |
| 2024-01-05 | 3.64 | 3.68 | 3.58 | 3.61 | 3.51 | qfq | 23,103,830 | 83,851,917 | -0.82% |
| 2024-01-04 | 3.65 | 3.68 | 3.61 | 3.64 | 3.54 | qfq | 21,087,076 | 76,812,159 | 0.00% |
| 2024-01-03 | 3.59 | 3.65 | 3.57 | 3.64 | 3.54 | qfq | 23,933,930 | 86,595,936 | 0.83% |
| 2024-01-02 | 3.46 | 3.61 | 3.45 | 3.61 | 3.51 | qfq | 35,441,531 | 126,278,855 | 4.34% |
| 2023-12-29 | 3.48 | 3.51 | 3.46 | 3.46 | 3.37 | qfq | 20,925,790 | 72,829,413 | -0.86% |
| 2023-12-28 | 3.49 | 3.51 | 3.45 | 3.49 | 3.40 | qfq | 22,358,630 | 77,956,943 | 0.29% |
| 2023-12-27 | 3.46 | 3.51 | 3.44 | 3.48 | 3.39 | qfq | 22,932,333 | 79,662,031 | 1.46% |
| 2023-12-26 | 3.48 | 3.50 | 3.43 | 3.43 | 3.34 | qfq | 14,128,500 | 48,910,356 | -1.15% |
| 2023-12-25 | 3.50 | 3.50 | 3.44 | 3.47 | 3.38 | qfq | 16,236,370 | 56,299,885 | -0.86% |
| 2023-12-22 | 3.58 | 3.59 | 3.48 | 3.50 | 3.41 | qfq | 21,331,300 | 75,485,678 | -2.23% |
| 2023-12-21 | 3.58 | 3.59 | 3.50 | 3.58 | 3.48 | qfq | 20,243,240 | 71,742,031 | 0.56% |
| 2023-12-20 | 3.59 | 3.64 | 3.55 | 3.56 | 3.46 | qfq | 16,312,539 | 58,661,466 | -0.84% |
| 2023-12-19 | 3.60 | 3.61 | 3.55 | 3.59 | 3.49 | qfq | 16,424,999 | 58,770,984 | -0.55% |
| 2023-12-18 | 3.65 | 3.67 | 3.59 | 3.61 | 3.51 | qfq | 22,098,494 | 80,041,747 | -1.10% |
| 2023-12-15 | 3.70 | 3.73 | 3.64 | 3.65 | 3.55 | qfq | 20,580,039 | 75,508,952 | -1.08% |
| 2023-12-14 | 3.66 | 3.71 | 3.62 | 3.69 | 3.59 | qfq | 28,467,150 | 104,626,466 | 0.82% |
| 2023-12-13 | 3.66 | 3.71 | 3.62 | 3.66 | 3.56 | qfq | 21,616,906 | 79,288,760 | 0.00% |
| 2023-12-12 | 3.63 | 3.66 | 3.60 | 3.66 | 3.56 | qfq | 18,185,650 | 66,018,380 | 0.83% |
| 2023-12-11 | 3.57 | 3.63 | 3.53 | 3.63 | 3.53 | qfq | 29,790,350 | 107,081,626 | 1.11% |
| 2023-12-08 | 3.67 | 3.68 | 3.58 | 3.59 | 3.49 | qfq | 31,032,800 | 112,776,785 | -2.18% |
| 2023-12-07 | 3.60 | 3.68 | 3.59 | 3.67 | 3.57 | qfq | 35,200,241 | 128,470,909 | 1.66% |
| 2023-12-06 | 3.58 | 3.63 | 3.53 | 3.61 | 3.51 | qfq | 25,435,670 | 91,639,890 | 0.56% |
| 2023-12-05 | 3.58 | 3.64 | 3.57 | 3.59 | 3.49 | qfq | 28,374,450 | 102,234,658 | 0.28% |
| 2023-12-04 | 3.60 | 3.62 | 3.56 | 3.58 | 3.48 | qfq | 17,234,371 | 61,690,249 | 0.00% |
| 2023-12-01 | 3.55 | 3.61 | 3.54 | 3.58 | 3.48 | qfq | 19,383,550 | 69,485,349 | 0.56% |
| 2023-11-30 | 3.53 | 3.57 | 3.52 | 3.56 | 3.46 | qfq | 14,141,313 | 50,197,863 | 0.28% |
| 2023-11-29 | 3.53 | 3.58 | 3.53 | 3.55 | 3.45 | qfq | 17,078,002 | 60,727,787 | 0.00% |
| 2023-11-28 | 3.54 | 3.56 | 3.50 | 3.55 | 3.45 | qfq | 16,904,662 | 59,743,238 | 0.28% |
| 2023-11-27 | 3.54 | 3.56 | 3.51 | 3.54 | 3.44 | qfq | 19,595,820 | 69,160,812 | -0.28% |
| 2023-11-24 | 3.56 | 3.60 | 3.54 | 3.55 | 3.45 | qfq | 14,317,100 | 51,087,354 | -0.84% |
| 2023-11-23 | 3.55 | 3.59 | 3.53 | 3.58 | 3.48 | qfq | 18,755,583 | 66,911,559 | 0.85% |
| 2023-11-22 | 3.54 | 3.60 | 3.53 | 3.55 | 3.45 | qfq | 24,589,620 | 87,957,382 | 0.28% |
| 2023-11-21 | 3.55 | 3.59 | 3.53 | 3.54 | 3.44 | qfq | 25,665,083 | 91,297,739 | 0.00% |
| 2023-11-20 | 3.52 | 3.57 | 3.50 | 3.54 | 3.44 | qfq | 31,733,085 | 112,485,263 | 0.85% |
| 2023-11-17 | 3.56 | 3.58 | 3.49 | 3.51 | 3.42 | qfq | 51,732,890 | 182,361,784 | -1.68% |
| 2023-11-16 | 3.47 | 3.76 | 3.44 | 3.57 | 3.47 | qfq | 60,482,691 | 216,317,455 | 3.18% |
| 2023-11-15 | 3.49 | 3.50 | 3.44 | 3.46 | 3.37 | qfq | 16,380,300 | 56,725,145 | -0.29% |
| 2023-11-14 | 3.51 | 3.52 | 3.46 | 3.47 | 3.38 | qfq | 18,505,130 | 64,471,835 | -0.86% |
| 2023-11-13 | 3.45 | 3.53 | 3.45 | 3.50 | 3.41 | qfq | 26,153,430 | 91,316,478 | 1.16% |
| 2023-11-10 | 3.41 | 3.49 | 3.36 | 3.46 | 3.37 | qfq | 25,504,653 | 87,526,661 | 1.47% |
| 2023-11-09 | 3.40 | 3.44 | 3.39 | 3.41 | 3.32 | qfq | 13,118,020 | 44,794,717 | -0.29% |
| 2023-11-08 | 3.40 | 3.44 | 3.39 | 3.42 | 3.33 | qfq | 15,072,431 | 51,444,022 | 0.59% |
| 2023-11-07 | 3.39 | 3.42 | 3.38 | 3.40 | 3.31 | qfq | 13,225,886 | 44,954,859 | 0.29% |
| 2023-11-06 | 3.41 | 3.43 | 3.37 | 3.39 | 3.30 | qfq | 16,180,123 | 54,826,868 | 0.30% |
| 2023-11-03 | 3.41 | 3.44 | 3.38 | 3.38 | 3.29 | qfq | 13,559,140 | 46,233,517 | -0.59% |
| 2023-11-02 | 3.45 | 3.46 | 3.40 | 3.40 | 3.31 | qfq | 14,785,046 | 50,552,856 | -1.73% |
| 2023-11-01 | 3.41 | 3.47 | 3.41 | 3.46 | 3.37 | qfq | 18,366,911 | 63,271,365 | 1.47% |
| 2023-10-31 | 3.47 | 3.47 | 3.38 | 3.41 | 3.32 | qfq | 20,687,760 | 70,784,914 | -1.45% |
| 2023-10-30 | 3.39 | 3.49 | 3.38 | 3.46 | 3.37 | qfq | 37,407,110 | 129,437,739 | 2.06% |
| 2023-10-27 | 3.32 | 3.42 | 3.31 | 3.39 | 3.30 | qfq | 34,402,790 | 116,654,802 | 3.35% |
| 2023-10-26 | 3.22 | 3.29 | 3.20 | 3.28 | 3.19 | qfq | 10,373,163 | 33,668,907 | 1.23% |
| 2023-10-25 | 3.18 | 3.26 | 3.18 | 3.24 | 3.15 | qfq | 10,381,200 | 33,571,927 | 1.89% |
| 2023-10-24 | 3.10 | 3.19 | 3.08 | 3.18 | 3.09 | qfq | 14,481,400 | 45,512,820 | 3.25% |
| 2023-10-23 | 3.16 | 3.17 | 3.06 | 3.08 | 3.00 | qfq | 12,423,550 | 38,591,067 | -3.14% |
| 2023-10-20 | 3.15 | 3.22 | 3.15 | 3.18 | 3.09 | qfq | 11,208,017 | 35,667,652 | 0.32% |
| 2023-10-19 | 3.16 | 3.20 | 3.13 | 3.17 | 3.08 | qfq | 10,570,100 | 33,581,423 | 0.00% |
| 2023-10-18 | 3.25 | 3.26 | 3.16 | 3.17 | 3.08 | qfq | 14,439,420 | 46,064,682 | -2.46% |
| 2023-10-17 | 3.27 | 3.30 | 3.24 | 3.25 | 3.16 | qfq | 9,409,214 | 30,744,515 | -0.61% |
| 2023-10-16 | 3.26 | 3.30 | 3.24 | 3.27 | 3.18 | qfq | 10,638,013 | 34,783,596 | 0.31% |
| 2023-10-13 | 3.33 | 3.33 | 3.25 | 3.26 | 3.17 | qfq | 14,315,500 | 46,923,955 | -2.40% |
| 2023-10-12 | 3.32 | 3.36 | 3.31 | 3.34 | 3.25 | qfq | 9,322,718 | 31,143,865 | 0.91% |
| 2023-10-11 | 3.33 | 3.35 | 3.30 | 3.31 | 3.22 | qfq | 9,442,500 | 31,417,373 | -0.60% |
| 2023-10-10 | 3.39 | 3.40 | 3.32 | 3.33 | 3.24 | qfq | 9,946,150 | 33,395,724 | -1.48% |
| 2023-10-09 | 3.39 | 3.41 | 3.37 | 3.38 | 3.29 | qfq | 7,843,250 | 26,557,507 | -0.29% |
| 2023-09-28 | 3.37 | 3.40 | 3.35 | 3.39 | 3.30 | qfq | 12,730,195 | 43,048,519 | 1.19% |
| 2023-09-27 | 3.37 | 3.38 | 3.35 | 3.35 | 3.26 | qfq | 11,609,630 | 39,072,545 | -0.59% |
| 2023-09-26 | 3.36 | 3.42 | 3.33 | 3.37 | 3.28 | qfq | 11,265,479 | 37,984,709 | 0.30% |
| 2023-09-25 | 3.37 | 3.40 | 3.36 | 3.36 | 3.27 | qfq | 6,507,220 | 21,961,086 | -0.59% |
| 2023-09-22 | 3.36 | 3.39 | 3.34 | 3.38 | 3.29 | qfq | 9,706,360 | 32,650,404 | 0.90% |
| 2023-09-21 | 3.42 | 3.42 | 3.35 | 3.35 | 3.26 | qfq | 11,098,238 | 37,526,565 | -1.76% |
| 2023-09-20 | 3.41 | 3.44 | 3.40 | 3.41 | 3.32 | qfq | 11,155,970 | 38,131,274 | 0.00% |
| 2023-09-19 | 3.42 | 3.43 | 3.40 | 3.41 | 3.32 | qfq | 9,280,954 | 31,709,319 | -0.29% |
| 2023-09-18 | 3.41 | 3.43 | 3.37 | 3.42 | 3.33 | qfq | 11,122,020 | 37,833,505 | 0.59% |
| 2023-09-15 | 3.40 | 3.42 | 3.38 | 3.40 | 3.31 | qfq | 8,346,030 | 28,379,624 | 0.29% |
| 2023-09-14 | 3.42 | 3.43 | 3.38 | 3.39 | 3.30 | qfq | 9,836,579 | 33,447,445 | -0.59% |
| 2023-09-13 | 3.43 | 3.44 | 3.39 | 3.41 | 3.32 | qfq | 9,527,700 | 32,543,758 | 0.00% |
| 2023-09-12 | 3.43 | 3.46 | 3.41 | 3.41 | 3.32 | qfq | 7,783,621 | 26,641,867 | -0.29% |
| 2023-09-11 | 3.41 | 3.44 | 3.40 | 3.42 | 3.33 | qfq | 10,434,900 | 35,738,196 | 0.29% |
| 2023-09-08 | 3.38 | 3.42 | 3.36 | 3.41 | 3.32 | qfq | 10,741,747 | 36,395,488 | 0.89% |
| 2023-09-07 | 3.43 | 3.44 | 3.38 | 3.38 | 3.29 | qfq | 12,788,800 | 43,651,086 | -1.46% |
| 2023-09-06 | 3.44 | 3.45 | 3.41 | 3.43 | 3.34 | qfq | 11,389,721 | 39,048,748 | 0.00% |
| 2023-09-05 | 3.43 | 3.47 | 3.42 | 3.43 | 3.34 | qfq | 13,045,500 | 44,874,843 | -0.29% |
| 2023-09-04 | 3.41 | 3.45 | 3.39 | 3.44 | 3.35 | qfq | 16,084,130 | 55,093,493 | 0.88% |
| 2023-09-01 | 3.40 | 3.41 | 3.37 | 3.41 | 3.32 | qfq | 12,428,750 | 42,198,468 | 0.29% |
| 2023-08-31 | 3.39 | 3.42 | 3.36 | 3.40 | 3.31 | qfq | 14,422,585 | 48,916,878 | 0.29% |
| 2023-08-30 | 3.41 | 3.45 | 3.38 | 3.39 | 3.30 | qfq | 18,711,736 | 63,873,270 | -0.29% |
| 2023-08-29 | 3.39 | 3.42 | 3.36 | 3.40 | 3.31 | qfq | 21,653,550 | 73,464,584 | 0.59% |
| 2023-08-28 | 3.45 | 3.47 | 3.37 | 3.38 | 3.29 | qfq | 25,339,370 | 86,608,541 | 1.50% |
| 2023-08-25 | 3.28 | 3.39 | 3.27 | 3.33 | 3.24 | qfq | 15,111,351 | 50,415,192 | 1.22% |
| 2023-08-24 | 3.30 | 3.33 | 3.26 | 3.29 | 3.20 | qfq | 14,731,990 | 48,447,331 | -0.30% |
| 2023-08-23 | 3.36 | 3.36 | 3.30 | 3.30 | 3.21 | qfq | 10,823,350 | 36,005,621 | -1.49% |
| 2023-08-22 | 3.39 | 3.42 | 3.30 | 3.35 | 3.26 | qfq | 21,016,660 | 70,375,385 | -1.47% |
| 2023-08-21 | 3.41 | 3.46 | 3.39 | 3.40 | 3.31 | qfq | 12,076,124 | 41,417,766 | -0.29% |
| 2023-08-18 | 3.41 | 3.45 | 3.40 | 3.41 | 3.32 | qfq | 12,520,020 | 42,875,402 | -0.29% |
| 2023-08-17 | 3.36 | 3.43 | 3.33 | 3.42 | 3.33 | qfq | 12,465,970 | 42,257,871 | 1.48% |
| 2023-08-16 | 3.40 | 3.41 | 3.37 | 3.37 | 3.28 | qfq | 8,471,720 | 28,666,919 | -1.17% |
| 2023-08-15 | 3.39 | 3.42 | 3.37 | 3.41 | 3.32 | qfq | 12,142,100 | 41,271,096 | 0.29% |
| 2023-08-14 | 3.35 | 3.40 | 3.34 | 3.40 | 3.31 | qfq | 10,437,346 | 35,269,691 | 1.19% |
| 2023-08-11 | 3.48 | 3.48 | 3.35 | 3.36 | 3.27 | qfq | 16,638,630 | 56,523,659 | -3.45% |
| 2023-08-10 | 3.43 | 3.48 | 3.42 | 3.48 | 3.39 | qfq | 15,850,080 | 54,818,366 | 2.05% |
| 2023-08-09 | 3.47 | 3.48 | 3.40 | 3.41 | 3.32 | qfq | 15,343,030 | 52,582,425 | -2.01% |
| 2023-08-08 | 3.53 | 3.53 | 3.47 | 3.48 | 3.39 | qfq | 12,587,830 | 43,939,975 | -1.42% |
| 2023-08-07 | 3.52 | 3.56 | 3.50 | 3.53 | 3.44 | qfq | 12,104,549 | 42,685,101 | 0.28% |
| 2023-08-04 | 3.60 | 3.61 | 3.52 | 3.52 | 3.43 | qfq | 18,857,124 | 67,028,399 | -1.68% |
| 2023-08-03 | 3.61 | 3.63 | 3.57 | 3.58 | 3.48 | qfq | 14,132,127 | 50,770,459 | -0.83% |
| 2023-08-02 | 3.65 | 3.65 | 3.60 | 3.61 | 3.51 | qfq | 17,330,460 | 62,696,573 | -1.10% |
| 2023-08-01 | 3.61 | 3.66 | 3.58 | 3.65 | 3.55 | qfq | 26,150,879 | 94,971,556 | 1.11% |
| 2023-07-31 | 3.57 | 3.61 | 3.55 | 3.61 | 3.51 | qfq | 18,603,758 | 66,746,972 | 1.12% |
| 2023-07-28 | 3.54 | 3.58 | 3.48 | 3.57 | 3.47 | qfq | 16,461,140 | 58,340,895 | 0.56% |
| 2023-07-27 | 3.56 | 3.61 | 3.54 | 3.55 | 3.45 | qfq | 13,337,889 | 47,725,456 | -0.56% |
| 2023-07-26 | 3.56 | 3.57 | 3.54 | 3.57 | 3.47 | qfq | 11,658,870 | 41,483,490 | 0.00% |
| 2023-07-25 | 3.57 | 3.58 | 3.52 | 3.57 | 3.47 | qfq | 20,851,500 | 73,888,681 | 0.28% |
| 2023-07-24 | 3.48 | 3.58 | 3.45 | 3.56 | 3.46 | qfq | 21,163,726 | 74,984,494 | 2.30% |
| 2023-07-21 | 3.50 | 3.52 | 3.46 | 3.48 | 3.39 | qfq | 12,437,830 | 43,346,275 | -0.57% |
| 2023-07-20 | 3.54 | 3.56 | 3.48 | 3.50 | 3.41 | qfq | 19,585,120 | 68,806,064 | -1.41% |
| 2023-07-19 | 3.58 | 3.58 | 3.53 | 3.55 | 3.45 | qfq | 11,957,670 | 42,479,606 | -0.84% |
| 2023-07-18 | 3.57 | 3.60 | 3.51 | 3.58 | 3.48 | qfq | 17,168,530 | 61,007,809 | 0.28% |
| 2023-07-17 | 3.54 | 3.59 | 3.54 | 3.57 | 3.47 | qfq | 16,155,920 | 57,512,064 | 0.56% |