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
建设机械600984.SH
最近收盘价3.132026-07-17
最近交易日2026-07-17
成交量（股）29,588,290
成交额（元）93,924,215
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 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 | 3.28 | 3.31 | 3.08 | 3.13 | 3.13 | qfq | 29,588,290 | 93,924,215 | -4.57% |
| 2026-07-16 | 3.28 | 3.35 | 3.24 | 3.28 | 3.28 | qfq | 24,610,150 | 81,021,270 | -1.20% |
| 2026-07-15 | 3.31 | 3.50 | 3.30 | 3.32 | 3.32 | qfq | 28,510,806 | 96,633,032 | -1.48% |
| 2026-07-14 | 3.43 | 3.47 | 3.24 | 3.37 | 3.37 | qfq | 40,187,823 | 133,646,105 | -2.32% |
| 2026-07-13 | 3.82 | 3.83 | 3.45 | 3.45 | 3.45 | qfq | 55,117,109 | 196,360,935 | -9.92% |
| 2026-07-10 | 3.87 | 4.04 | 3.82 | 3.83 | 3.83 | qfq | 42,067,520 | 165,124,265 | -1.03% |
| 2026-07-09 | 3.58 | 3.88 | 3.56 | 3.87 | 3.87 | qfq | 57,168,484 | 214,195,605 | 7.50% |
| 2026-07-08 | 3.68 | 3.72 | 3.58 | 3.60 | 3.60 | qfq | 19,942,000 | 72,158,961 | -1.91% |
| 2026-07-07 | 3.75 | 3.81 | 3.65 | 3.67 | 3.67 | qfq | 25,484,301 | 94,242,944 | -2.13% |
| 2026-07-06 | 3.70 | 3.90 | 3.68 | 3.75 | 3.75 | qfq | 40,038,192 | 151,395,504 | 1.08% |
| 2026-07-03 | 3.66 | 3.80 | 3.57 | 3.71 | 3.71 | qfq | 33,114,731 | 122,537,788 | 1.64% |
| 2026-07-02 | 3.74 | 3.88 | 3.64 | 3.65 | 3.65 | qfq | 40,306,310 | 150,639,928 | -2.93% |
| 2026-07-01 | 3.73 | 3.87 | 3.69 | 3.76 | 3.76 | qfq | 34,816,349 | 132,067,773 | 0.53% |
| 2026-06-30 | 3.82 | 3.89 | 3.71 | 3.74 | 3.74 | qfq | 35,186,200 | 132,488,875 | -2.86% |
| 2026-06-29 | 3.98 | 4.06 | 3.83 | 3.85 | 3.85 | qfq | 52,222,271 | 203,560,990 | -5.17% |
| 2026-06-26 | 4.05 | 4.33 | 3.99 | 4.06 | 4.06 | qfq | 56,726,650 | 236,999,610 | -1.22% |
| 2026-06-25 | 3.98 | 4.15 | 3.88 | 4.11 | 4.11 | qfq | 45,469,340 | 182,727,186 | 3.27% |
| 2026-06-24 | 4.12 | 4.14 | 3.88 | 3.98 | 3.98 | qfq | 36,994,782 | 146,802,842 | -3.86% |
| 2026-06-23 | 3.97 | 4.21 | 3.95 | 4.14 | 4.14 | qfq | 45,833,088 | 189,040,405 | 3.76% |
| 2026-06-22 | 4.14 | 4.14 | 3.74 | 3.99 | 3.99 | qfq | 78,758,816 | 307,220,938 | -3.62% |
| 2026-06-18 | 4.23 | 4.28 | 4.06 | 4.14 | 4.14 | qfq | 36,121,191 | 149,279,178 | -1.66% |
| 2026-06-17 | 4.13 | 4.35 | 4.10 | 4.21 | 4.21 | qfq | 50,882,891 | 214,975,551 | 2.18% |
| 2026-06-16 | 4.12 | 4.22 | 3.98 | 4.12 | 4.12 | qfq | 39,006,775 | 159,663,910 | 0.73% |
| 2026-06-15 | 4.22 | 4.38 | 4.05 | 4.09 | 4.09 | qfq | 42,178,441 | 174,690,568 | -2.85% |
| 2026-06-12 | 4.16 | 4.34 | 4.15 | 4.21 | 4.21 | qfq | 36,870,491 | 156,610,989 | 1.94% |
| 2026-06-11 | 4.23 | 4.44 | 4.05 | 4.13 | 4.13 | qfq | 38,931,180 | 161,692,454 | -3.50% |
| 2026-06-10 | 4.18 | 4.34 | 3.97 | 4.28 | 4.28 | qfq | 58,238,270 | 241,736,552 | 2.15% |
| 2026-06-09 | 4.31 | 4.40 | 4.06 | 4.19 | 4.19 | qfq | 51,703,836 | 216,234,698 | -2.78% |
| 2026-06-08 | 4.26 | 4.62 | 4.25 | 4.31 | 4.31 | qfq | 60,815,090 | 270,570,373 | -1.60% |
| 2026-06-05 | 4.29 | 4.62 | 4.18 | 4.38 | 4.38 | qfq | 65,574,654 | 286,883,169 | 3.06% |
| 2026-06-04 | 4.34 | 4.37 | 4.21 | 4.25 | 4.25 | qfq | 33,607,681 | 144,199,746 | -2.30% |
| 2026-06-03 | 4.45 | 4.50 | 4.32 | 4.35 | 4.35 | qfq | 25,152,220 | 110,977,810 | -2.25% |
| 2026-06-02 | 4.58 | 4.63 | 4.37 | 4.45 | 4.45 | qfq | 32,643,130 | 145,853,302 | -3.26% |
| 2026-06-01 | 4.63 | 4.74 | 4.55 | 4.60 | 4.60 | qfq | 31,730,820 | 147,251,329 | -1.50% |
| 2026-05-29 | 4.86 | 4.89 | 4.59 | 4.67 | 4.67 | qfq | 41,730,405 | 197,628,501 | -4.11% |
| 2026-05-28 | 4.75 | 4.92 | 4.71 | 4.87 | 4.87 | qfq | 35,635,640 | 171,757,356 | 1.67% |
| 2026-05-27 | 5.02 | 5.02 | 4.71 | 4.79 | 4.79 | qfq | 43,788,300 | 211,100,892 | -4.01% |
| 2026-05-26 | 5.06 | 5.08 | 4.88 | 4.99 | 4.99 | qfq | 45,725,210 | 226,914,754 | -1.58% |
| 2026-05-25 | 4.92 | 5.19 | 4.88 | 5.07 | 5.07 | qfq | 62,142,795 | 315,333,115 | 3.05% |
| 2026-05-22 | 4.85 | 5.08 | 4.69 | 4.92 | 4.92 | qfq | 69,247,389 | 336,152,556 | 0.00% |
| 2026-05-21 | 4.83 | 5.16 | 4.82 | 4.92 | 4.92 | qfq | 65,092,965 | 326,181,002 | 1.65% |
| 2026-05-20 | 4.97 | 4.97 | 4.71 | 4.84 | 4.84 | qfq | 58,445,334 | 281,296,097 | -2.62% |
| 2026-05-19 | 4.87 | 5.05 | 4.86 | 4.97 | 4.97 | qfq | 39,297,819 | 194,694,429 | 1.43% |
| 2026-05-18 | 4.95 | 5.12 | 4.86 | 4.90 | 4.90 | qfq | 73,224,011 | 362,927,331 | -2.58% |
| 2026-05-15 | 4.90 | 5.38 | 4.76 | 5.03 | 5.03 | qfq | 141,089,026 | 722,822,368 | 2.86% |
| 2026-05-14 | 4.86 | 4.99 | 4.79 | 4.89 | 4.89 | qfq | 53,379,609 | 261,481,548 | 0.62% |
| 2026-05-13 | 4.80 | 4.94 | 4.75 | 4.86 | 4.86 | qfq | 43,409,407 | 210,180,735 | 0.83% |
| 2026-05-12 | 4.83 | 4.98 | 4.79 | 4.82 | 4.82 | qfq | 51,768,317 | 251,853,861 | -1.23% |
| 2026-05-11 | 4.80 | 4.97 | 4.71 | 4.88 | 4.88 | qfq | 95,221,660 | 463,731,292 | 3.61% |
| 2026-05-08 | 4.30 | 4.71 | 4.22 | 4.71 | 4.71 | qfq | 68,370,878 | 307,213,593 | 10.05% |
| 2026-05-07 | 4.22 | 4.28 | 4.16 | 4.28 | 4.28 | qfq | 30,975,370 | 130,763,838 | 1.42% |
| 2026-05-06 | 4.19 | 4.29 | 4.15 | 4.22 | 4.22 | qfq | 30,084,206 | 126,442,721 | 1.44% |
| 2026-04-30 | 4.04 | 4.17 | 4.01 | 4.16 | 4.16 | qfq | 22,768,770 | 93,728,060 | 2.72% |
| 2026-04-29 | 3.99 | 4.10 | 3.99 | 4.05 | 4.05 | qfq | 20,437,980 | 83,112,256 | 1.25% |
| 2026-04-28 | 3.90 | 4.05 | 3.87 | 4.00 | 4.00 | qfq | 30,294,730 | 121,028,225 | 2.30% |
| 2026-04-27 | 3.93 | 4.04 | 3.89 | 3.91 | 3.91 | qfq | 37,936,238 | 149,398,325 | -1.76% |
| 2026-04-24 | 4.08 | 4.42 | 3.96 | 3.98 | 3.98 | qfq | 56,195,532 | 233,029,255 | -2.45% |
| 2026-04-23 | 4.15 | 4.16 | 4.03 | 4.08 | 4.08 | qfq | 21,736,222 | 88,752,396 | -2.16% |
| 2026-04-22 | 4.19 | 4.25 | 4.12 | 4.17 | 4.17 | qfq | 20,216,574 | 84,273,272 | -0.48% |
| 2026-04-21 | 4.25 | 4.26 | 4.15 | 4.19 | 4.19 | qfq | 18,385,280 | 77,009,222 | -1.64% |
| 2026-04-20 | 4.31 | 4.32 | 4.17 | 4.26 | 4.26 | qfq | 27,367,540 | 115,768,565 | -1.16% |
| 2026-04-17 | 4.26 | 4.36 | 4.20 | 4.31 | 4.31 | qfq | 23,499,080 | 100,369,626 | 1.17% |
| 2026-04-16 | 4.23 | 4.31 | 4.20 | 4.26 | 4.26 | qfq | 20,807,270 | 88,451,738 | 1.19% |
| 2026-04-15 | 4.32 | 4.35 | 4.18 | 4.21 | 4.21 | qfq | 21,066,355 | 88,967,268 | -2.32% |
| 2026-04-14 | 4.24 | 4.39 | 4.21 | 4.31 | 4.31 | qfq | 30,629,317 | 131,253,961 | 1.41% |
| 2026-04-13 | 4.08 | 4.28 | 4.07 | 4.25 | 4.25 | qfq | 34,620,470 | 144,426,774 | 3.16% |
| 2026-04-10 | 4.12 | 4.19 | 4.07 | 4.12 | 4.12 | qfq | 34,970,450 | 144,170,039 | 0.00% |
| 2026-04-09 | 4.22 | 4.31 | 4.09 | 4.12 | 4.12 | qfq | 71,477,354 | 299,124,121 | -0.96% |
| 2026-04-08 | 3.91 | 4.16 | 3.88 | 4.16 | 4.16 | qfq | 33,378,018 | 137,715,569 | 10.05% |
| 2026-04-07 | 3.70 | 3.80 | 3.67 | 3.78 | 3.78 | qfq | 12,960,755 | 48,773,470 | 2.44% |
| 2026-04-03 | 3.80 | 3.84 | 3.68 | 3.69 | 3.69 | qfq | 18,821,880 | 69,937,224 | -2.64% |
| 2026-04-02 | 3.92 | 3.93 | 3.77 | 3.79 | 3.79 | qfq | 18,956,095 | 72,616,472 | -3.56% |
| 2026-04-01 | 4.04 | 4.05 | 3.87 | 3.93 | 3.93 | qfq | 26,588,273 | 104,461,624 | -1.01% |
| 2026-03-31 | 4.05 | 4.10 | 3.96 | 3.97 | 3.97 | qfq | 27,407,380 | 110,352,947 | -2.22% |
| 2026-03-30 | 4.00 | 4.08 | 3.89 | 4.06 | 4.06 | qfq | 26,197,640 | 105,055,115 | 0.50% |
| 2026-03-27 | 3.91 | 4.08 | 3.88 | 4.04 | 4.04 | qfq | 21,266,320 | 85,341,172 | 2.54% |
| 2026-03-26 | 4.02 | 4.04 | 3.92 | 3.94 | 3.94 | qfq | 23,498,780 | 93,437,262 | -1.99% |
| 2026-03-25 | 3.96 | 4.03 | 3.91 | 4.02 | 4.02 | qfq | 23,510,210 | 93,709,916 | 2.55% |
| 2026-03-24 | 3.85 | 3.93 | 3.76 | 3.92 | 3.92 | qfq | 27,755,860 | 106,856,004 | 3.70% |
| 2026-03-23 | 3.81 | 3.89 | 3.71 | 3.78 | 3.78 | qfq | 39,988,603 | 152,380,929 | -2.83% |
| 2026-03-20 | 3.98 | 4.08 | 3.88 | 3.89 | 3.89 | qfq | 34,333,100 | 136,265,500 | -1.02% |
| 2026-03-19 | 4.20 | 4.21 | 3.92 | 3.93 | 3.93 | qfq | 54,328,160 | 217,985,088 | -7.96% |
| 2026-03-18 | 4.41 | 4.41 | 4.21 | 4.27 | 4.27 | qfq | 37,426,430 | 159,480,347 | -2.29% |
| 2026-03-17 | 4.52 | 4.61 | 4.37 | 4.37 | 4.37 | qfq | 39,463,589 | 176,710,227 | -2.46% |
| 2026-03-16 | 4.44 | 4.73 | 4.34 | 4.48 | 4.48 | qfq | 56,061,448 | 253,485,300 | 1.36% |
| 2026-03-13 | 4.57 | 4.87 | 4.40 | 4.42 | 4.42 | qfq | 73,406,937 | 340,390,537 | -2.21% |
| 2026-03-12 | 4.57 | 4.68 | 4.48 | 4.52 | 4.52 | qfq | 30,706,566 | 139,787,352 | -0.88% |
| 2026-03-11 | 4.72 | 4.75 | 4.51 | 4.56 | 4.56 | qfq | 42,328,890 | 194,066,694 | -2.56% |
| 2026-03-10 | 4.75 | 4.87 | 4.62 | 4.68 | 4.68 | qfq | 37,269,967 | 175,307,944 | 0.21% |
| 2026-03-09 | 4.67 | 4.68 | 4.51 | 4.67 | 4.67 | qfq | 38,064,620 | 174,630,741 | -1.48% |
| 2026-03-06 | 4.73 | 4.77 | 4.69 | 4.74 | 4.74 | qfq | 27,088,823 | 128,194,959 | -0.63% |
| 2026-03-05 | 4.78 | 4.84 | 4.69 | 4.77 | 4.77 | qfq | 27,502,520 | 130,785,630 | 0.42% |
| 2026-03-04 | 4.73 | 4.84 | 4.68 | 4.75 | 4.75 | qfq | 35,139,960 | 167,041,942 | 0.42% |
| 2026-03-03 | 5.10 | 5.13 | 4.69 | 4.73 | 4.73 | qfq | 56,960,359 | 276,276,750 | -6.34% |
| 2026-03-02 | 4.90 | 5.10 | 4.84 | 5.05 | 5.05 | qfq | 70,962,978 | 353,398,096 | 0.00% |
| 2026-02-27 | 5.15 | 5.22 | 5.01 | 5.05 | 5.05 | qfq | 78,995,488 | 403,372,028 | -1.94% |
| 2026-02-26 | 5.19 | 5.31 | 5.11 | 5.15 | 5.15 | qfq | 95,429,028 | 493,503,516 | -0.96% |
| 2026-02-25 | 4.74 | 5.27 | 4.68 | 5.20 | 5.20 | qfq | 153,947,564 | 779,952,588 | 8.56% |
| 2026-02-24 | 4.59 | 4.86 | 4.53 | 4.79 | 4.79 | qfq | 126,663,431 | 598,949,460 | 4.36% |
| 2026-02-13 | 4.25 | 4.59 | 4.25 | 4.59 | 4.59 | qfq | 142,894,616 | 643,965,981 | 10.07% |
| 2026-02-12 | 4.33 | 4.36 | 4.16 | 4.17 | 4.17 | qfq | 36,091,123 | 153,290,129 | -3.47% |
| 2026-02-11 | 4.30 | 4.41 | 4.24 | 4.32 | 4.32 | qfq | 48,766,850 | 210,509,594 | 0.70% |
| 2026-02-10 | 4.38 | 4.38 | 4.25 | 4.29 | 4.29 | qfq | 32,598,030 | 140,050,431 | -2.05% |
| 2026-02-09 | 4.46 | 4.51 | 4.35 | 4.38 | 4.38 | qfq | 40,891,410 | 180,380,701 | -1.35% |
| 2026-02-06 | 4.48 | 4.51 | 4.37 | 4.44 | 4.44 | qfq | 43,467,252 | 193,471,144 | -0.89% |
| 2026-02-05 | 4.54 | 4.62 | 4.48 | 4.48 | 4.48 | qfq | 49,254,291 | 222,963,965 | -1.75% |
| 2026-02-04 | 4.52 | 4.64 | 4.40 | 4.56 | 4.56 | qfq | 107,364,349 | 487,572,604 | 0.66% |
| 2026-02-03 | 4.20 | 4.53 | 4.16 | 4.53 | 4.53 | qfq | 128,301,533 | 566,904,231 | 9.95% |
| 2026-02-02 | 4.05 | 4.27 | 4.04 | 4.12 | 4.12 | qfq | 66,006,874 | 275,413,331 | 3.52% |
| 2026-01-30 | 4.08 | 4.14 | 3.97 | 3.98 | 3.98 | qfq | 33,273,008 | 134,453,038 | -2.45% |
| 2026-01-29 | 3.91 | 4.20 | 3.88 | 4.08 | 4.08 | qfq | 60,495,388 | 245,211,054 | 4.08% |
| 2026-01-28 | 3.84 | 3.97 | 3.82 | 3.92 | 3.92 | qfq | 29,868,198 | 116,226,419 | 2.08% |
| 2026-01-27 | 3.84 | 3.93 | 3.82 | 3.84 | 3.84 | qfq | 21,719,030 | 83,632,075 | -0.52% |
| 2026-01-26 | 3.65 | 3.92 | 3.65 | 3.86 | 3.86 | qfq | 62,563,237 | 238,218,971 | 1.31% |
| 2026-01-23 | 3.81 | 3.86 | 3.80 | 3.81 | 3.81 | qfq | 20,648,715 | 78,849,281 | 0.26% |
| 2026-01-22 | 3.75 | 3.81 | 3.75 | 3.80 | 3.80 | qfq | 22,864,857 | 86,638,966 | 1.33% |
| 2026-01-21 | 3.90 | 3.90 | 3.73 | 3.75 | 3.75 | qfq | 49,830,765 | 188,217,616 | -4.58% |
| 2026-01-20 | 4.06 | 4.06 | 3.87 | 3.93 | 3.93 | qfq | 35,176,660 | 139,282,247 | -2.96% |
| 2026-01-19 | 4.04 | 4.05 | 3.97 | 4.05 | 4.05 | qfq | 20,005,148 | 80,534,370 | -0.49% |
| 2026-01-16 | 4.06 | 4.18 | 4.05 | 4.07 | 4.07 | qfq | 30,472,218 | 125,366,006 | 0.74% |
| 2026-01-15 | 4.07 | 4.08 | 4.02 | 4.04 | 4.04 | qfq | 18,490,295 | 74,795,854 | -0.49% |
| 2026-01-14 | 4.11 | 4.14 | 4.05 | 4.06 | 4.06 | qfq | 32,506,816 | 133,085,572 | -1.22% |
| 2026-01-13 | 4.14 | 4.20 | 4.09 | 4.11 | 4.11 | qfq | 31,320,507 | 129,524,665 | -1.20% |
| 2026-01-12 | 4.20 | 4.20 | 4.11 | 4.16 | 4.16 | qfq | 39,839,440 | 165,018,889 | -1.19% |
| 2026-01-09 | 4.03 | 4.36 | 4.02 | 4.21 | 4.21 | qfq | 61,908,897 | 258,509,597 | 4.99% |
| 2026-01-08 | 3.98 | 4.03 | 3.95 | 4.01 | 4.01 | qfq | 23,203,718 | 92,761,211 | 0.75% |
| 2026-01-07 | 4.06 | 4.08 | 3.97 | 3.98 | 3.98 | qfq | 33,788,920 | 135,542,756 | -2.45% |
| 2026-01-06 | 4.02 | 4.08 | 4.01 | 4.08 | 4.08 | qfq | 28,490,018 | 115,218,783 | 1.24% |
| 2026-01-05 | 4.10 | 4.10 | 4.00 | 4.03 | 4.03 | qfq | 30,859,868 | 124,476,317 | -1.47% |
| 2025-12-31 | 4.09 | 4.12 | 4.03 | 4.09 | 4.09 | qfq | 23,090,558 | 94,074,015 | 0.25% |
| 2025-12-30 | 4.05 | 4.14 | 3.91 | 4.08 | 4.08 | qfq | 50,901,906 | 205,703,469 | 0.74% |
| 2025-12-29 | 4.11 | 4.16 | 4.02 | 4.05 | 4.05 | qfq | 39,197,528 | 159,793,968 | -2.41% |
| 2025-12-26 | 4.13 | 4.22 | 4.10 | 4.15 | 4.15 | qfq | 25,405,614 | 105,751,571 | 0.00% |
| 2025-12-25 | 4.10 | 4.27 | 4.07 | 4.15 | 4.15 | qfq | 29,700,925 | 124,255,606 | 1.22% |
| 2025-12-24 | 4.00 | 4.15 | 4.00 | 4.10 | 4.10 | qfq | 41,856,092 | 171,106,224 | -2.61% |
| 2025-12-23 | 4.35 | 4.35 | 4.20 | 4.21 | 4.21 | qfq | 31,880,388 | 135,382,718 | -3.66% |
| 2025-12-22 | 4.29 | 4.38 | 4.22 | 4.37 | 4.37 | qfq | 41,815,809 | 179,332,675 | 1.86% |
| 2025-12-19 | 4.35 | 4.39 | 4.17 | 4.29 | 4.29 | qfq | 53,877,365 | 229,107,137 | -1.61% |
| 2025-12-18 | 4.44 | 4.47 | 4.16 | 4.36 | 4.36 | qfq | 70,387,230 | 306,819,479 | -5.01% |
| 2025-12-17 | 4.48 | 4.93 | 4.45 | 4.59 | 4.59 | qfq | 103,357,479 | 479,818,718 | 2.46% |
| 2025-12-16 | 4.65 | 4.75 | 4.41 | 4.48 | 4.48 | qfq | 80,748,404 | 364,794,061 | -4.07% |
| 2025-12-15 | 4.68 | 4.83 | 4.60 | 4.67 | 4.67 | qfq | 124,172,220 | 585,272,014 | -2.30% |
| 2025-12-12 | 4.49 | 4.94 | 4.43 | 4.78 | 4.78 | qfq | 183,775,385 | 889,642,039 | 6.46% |
| 2025-12-11 | 4.72 | 4.74 | 4.48 | 4.49 | 4.49 | qfq | 80,324,668 | 368,404,697 | -6.26% |
| 2025-12-10 | 4.57 | 4.83 | 4.52 | 4.79 | 4.79 | qfq | 105,697,156 | 497,956,955 | 4.59% |
| 2025-12-09 | 4.50 | 4.87 | 4.50 | 4.58 | 4.58 | qfq | 122,498,909 | 571,171,144 | 1.55% |
| 2025-12-08 | 4.68 | 4.68 | 4.43 | 4.51 | 4.51 | qfq | 104,104,451 | 469,205,472 | -1.74% |
| 2025-12-05 | 4.13 | 4.59 | 4.10 | 4.59 | 4.59 | qfq | 63,629,492 | 284,062,693 | 10.07% |
| 2025-12-04 | 4.22 | 4.30 | 4.11 | 4.17 | 4.17 | qfq | 52,053,057 | 217,071,922 | -0.95% |
| 2025-12-03 | 4.33 | 4.54 | 4.21 | 4.21 | 4.21 | qfq | 81,574,589 | 354,932,786 | -3.44% |
| 2025-12-02 | 4.39 | 4.55 | 4.34 | 4.36 | 4.36 | qfq | 42,756,626 | 188,473,305 | -0.68% |
| 2025-12-01 | 4.36 | 4.43 | 4.30 | 4.39 | 4.39 | qfq | 45,928,109 | 200,016,758 | 0.46% |
| 2025-11-28 | 4.24 | 4.39 | 4.21 | 4.37 | 4.37 | qfq | 63,273,989 | 274,841,007 | 3.07% |
| 2025-11-27 | 4.21 | 4.29 | 4.14 | 4.24 | 4.24 | qfq | 41,367,459 | 173,808,229 | 0.47% |
| 2025-11-26 | 4.25 | 4.39 | 4.22 | 4.22 | 4.22 | qfq | 45,873,660 | 196,719,708 | -1.86% |
| 2025-11-25 | 4.27 | 4.32 | 4.13 | 4.30 | 4.30 | qfq | 52,536,544 | 223,549,125 | 0.70% |
| 2025-11-24 | 4.30 | 4.40 | 4.18 | 4.27 | 4.27 | qfq | 55,673,210 | 238,348,018 | 0.00% |
| 2025-11-21 | 4.20 | 4.34 | 4.08 | 4.27 | 4.27 | qfq | 70,695,010 | 297,783,867 | 0.23% |
| 2025-11-20 | 4.13 | 4.31 | 4.05 | 4.26 | 4.26 | qfq | 73,794,414 | 311,621,917 | 4.41% |
| 2025-11-19 | 4.01 | 4.12 | 3.93 | 4.08 | 4.08 | qfq | 49,366,210 | 198,784,975 | 1.24% |
| 2025-11-18 | 4.21 | 4.23 | 4.01 | 4.03 | 4.03 | qfq | 42,016,090 | 170,891,123 | -4.28% |
| 2025-11-17 | 4.16 | 4.25 | 4.14 | 4.21 | 4.21 | qfq | 34,692,959 | 145,306,631 | 0.72% |
| 2025-11-14 | 4.17 | 4.26 | 4.11 | 4.18 | 4.18 | qfq | 40,401,923 | 169,716,589 | -0.48% |
| 2025-11-13 | 4.09 | 4.22 | 4.04 | 4.20 | 4.20 | qfq | 66,837,583 | 277,925,496 | 2.19% |
| 2025-11-12 | 3.98 | 4.21 | 3.93 | 4.11 | 4.11 | qfq | 83,188,216 | 342,038,626 | 3.27% |
| 2025-11-11 | 3.99 | 4.00 | 3.95 | 3.98 | 3.98 | qfq | 18,274,364 | 72,504,232 | -0.25% |
| 2025-11-10 | 3.96 | 3.99 | 3.90 | 3.99 | 3.99 | qfq | 24,878,627 | 98,402,231 | 1.27% |
| 2025-11-07 | 3.97 | 4.00 | 3.92 | 3.94 | 3.94 | qfq | 20,565,040 | 81,173,459 | -1.25% |
| 2025-11-06 | 4.02 | 4.03 | 3.92 | 3.99 | 3.99 | qfq | 30,957,249 | 122,766,142 | -0.50% |
| 2025-11-05 | 3.92 | 4.04 | 3.90 | 4.01 | 4.01 | qfq | 38,797,793 | 155,062,812 | 1.26% |
| 2025-11-04 | 4.00 | 4.03 | 3.93 | 3.96 | 3.96 | qfq | 45,564,250 | 180,645,236 | -0.50% |
| 2025-11-03 | 3.87 | 3.99 | 3.82 | 3.98 | 3.98 | qfq | 52,609,963 | 206,036,271 | 2.31% |
| 2025-10-31 | 3.77 | 3.92 | 3.77 | 3.89 | 3.89 | qfq | 33,871,110 | 130,956,076 | 1.57% |
| 2025-10-30 | 3.92 | 3.93 | 3.83 | 3.83 | 3.83 | qfq | 39,944,839 | 154,758,499 | -2.79% |
| 2025-10-29 | 3.99 | 4.01 | 3.90 | 3.94 | 3.94 | qfq | 38,736,338 | 152,296,735 | -0.76% |
| 2025-10-28 | 3.96 | 4.05 | 3.94 | 3.97 | 3.97 | qfq | 49,316,610 | 196,505,002 | -0.75% |
| 2025-10-27 | 3.99 | 4.14 | 3.94 | 4.00 | 4.00 | qfq | 77,136,219 | 310,742,166 | -0.25% |
| 2025-10-24 | 4.10 | 4.16 | 3.92 | 4.01 | 4.01 | qfq | 128,822,391 | 516,803,411 | -4.52% |
| 2025-10-23 | 4.67 | 4.67 | 4.14 | 4.20 | 4.20 | qfq | 195,714,072 | 843,365,235 | -8.70% |
| 2025-10-22 | 4.44 | 4.60 | 4.35 | 4.60 | 4.60 | qfq | 125,901,729 | 573,805,866 | 10.05% |
| 2025-10-21 | 3.86 | 4.18 | 3.82 | 4.18 | 4.18 | qfq | 62,137,878 | 254,562,198 | 10.00% |
| 2025-10-20 | 3.58 | 3.92 | 3.58 | 3.80 | 3.80 | qfq | 67,830,305 | 260,537,097 | 6.74% |
| 2025-10-17 | 3.68 | 3.72 | 3.54 | 3.56 | 3.56 | qfq | 17,907,860 | 64,756,847 | -3.00% |
| 2025-10-16 | 3.78 | 3.79 | 3.66 | 3.67 | 3.67 | qfq | 15,613,921 | 57,753,951 | -2.65% |
| 2025-10-15 | 3.79 | 3.82 | 3.74 | 3.77 | 3.77 | qfq | 17,258,780 | 65,075,555 | -1.05% |
| 2025-10-14 | 3.88 | 3.89 | 3.79 | 3.81 | 3.81 | qfq | 19,569,680 | 75,085,793 | -1.30% |
| 2025-10-13 | 3.72 | 3.86 | 3.62 | 3.86 | 3.86 | qfq | 23,216,075 | 87,513,215 | 1.58% |
| 2025-10-10 | 3.78 | 3.85 | 3.75 | 3.80 | 3.80 | qfq | 19,215,700 | 73,374,130 | 0.80% |
| 2025-10-09 | 3.73 | 3.78 | 3.69 | 3.77 | 3.77 | qfq | 18,846,457 | 70,423,026 | 1.07% |
| 2025-09-30 | 3.82 | 3.84 | 3.72 | 3.73 | 3.73 | qfq | 15,789,350 | 59,335,466 | -2.10% |
| 2025-09-29 | 3.69 | 3.82 | 3.64 | 3.81 | 3.81 | qfq | 25,393,944 | 95,717,774 | 3.81% |
| 2025-09-26 | 3.70 | 3.78 | 3.66 | 3.67 | 3.67 | qfq | 19,130,038 | 71,159,878 | -1.08% |
| 2025-09-25 | 3.72 | 3.76 | 3.68 | 3.71 | 3.71 | qfq | 24,672,858 | 91,824,234 | -0.54% |
| 2025-09-24 | 3.68 | 3.75 | 3.65 | 3.73 | 3.73 | qfq | 18,679,619 | 69,381,536 | 0.27% |
| 2025-09-23 | 3.80 | 3.81 | 3.60 | 3.72 | 3.72 | qfq | 28,456,030 | 104,436,088 | -2.11% |
| 2025-09-22 | 3.87 | 3.90 | 3.75 | 3.80 | 3.80 | qfq | 43,307,076 | 165,184,738 | -2.06% |
| 2025-09-19 | 3.69 | 3.94 | 3.61 | 3.88 | 3.88 | qfq | 53,357,046 | 201,656,581 | 5.15% |
| 2025-09-18 | 3.72 | 3.86 | 3.67 | 3.69 | 3.69 | qfq | 34,471,201 | 129,317,952 | -1.60% |
| 2025-09-17 | 3.75 | 3.78 | 3.69 | 3.75 | 3.75 | qfq | 22,842,014 | 85,518,826 | 0.00% |
| 2025-09-16 | 3.62 | 3.79 | 3.61 | 3.75 | 3.75 | qfq | 33,320,116 | 123,014,211 | 3.31% |
| 2025-09-15 | 3.63 | 3.65 | 3.57 | 3.63 | 3.63 | qfq | 15,519,807 | 55,923,159 | 0.28% |
| 2025-09-12 | 3.62 | 3.66 | 3.59 | 3.62 | 3.62 | qfq | 20,759,447 | 75,206,415 | 0.56% |
| 2025-09-11 | 3.59 | 3.63 | 3.53 | 3.60 | 3.60 | qfq | 19,079,006 | 68,265,931 | 0.28% |
| 2025-09-10 | 3.61 | 3.68 | 3.58 | 3.59 | 3.59 | qfq | 16,316,969 | 58,811,456 | -0.55% |
| 2025-09-09 | 3.59 | 3.66 | 3.57 | 3.61 | 3.61 | qfq | 19,166,346 | 69,411,551 | 0.28% |
| 2025-09-08 | 3.57 | 3.66 | 3.56 | 3.60 | 3.60 | qfq | 19,143,610 | 69,108,430 | 1.12% |
| 2025-09-05 | 3.48 | 3.61 | 3.45 | 3.56 | 3.56 | qfq | 24,737,230 | 87,414,958 | 2.59% |
| 2025-09-04 | 3.51 | 3.56 | 3.41 | 3.47 | 3.47 | qfq | 19,349,662 | 67,819,768 | -0.86% |
| 2025-09-03 | 3.60 | 3.63 | 3.48 | 3.50 | 3.50 | qfq | 20,250,972 | 71,814,075 | -2.78% |
| 2025-09-02 | 3.57 | 3.64 | 3.53 | 3.60 | 3.60 | qfq | 22,089,835 | 79,098,217 | 0.84% |
| 2025-09-01 | 3.59 | 3.64 | 3.53 | 3.57 | 3.57 | qfq | 22,054,712 | 79,249,565 | -0.56% |
| 2025-08-29 | 3.52 | 3.61 | 3.48 | 3.59 | 3.59 | qfq | 27,866,662 | 99,302,495 | 1.99% |
| 2025-08-28 | 3.51 | 3.58 | 3.41 | 3.52 | 3.52 | qfq | 31,782,286 | 111,097,420 | -1.12% |
| 2025-08-27 | 3.75 | 3.75 | 3.55 | 3.56 | 3.56 | qfq | 44,312,939 | 161,454,434 | -5.32% |
| 2025-08-26 | 3.65 | 3.85 | 3.61 | 3.76 | 3.76 | qfq | 57,274,468 | 214,591,171 | 3.01% |
| 2025-08-25 | 3.63 | 3.72 | 3.60 | 3.65 | 3.65 | qfq | 41,140,760 | 150,057,258 | 0.83% |
| 2025-08-22 | 3.58 | 3.63 | 3.53 | 3.62 | 3.62 | qfq | 26,425,150 | 94,597,732 | 1.12% |
| 2025-08-21 | 3.66 | 3.67 | 3.57 | 3.58 | 3.58 | qfq | 32,015,519 | 115,599,074 | -2.19% |
| 2025-08-20 | 3.68 | 3.70 | 3.62 | 3.66 | 3.66 | qfq | 26,857,672 | 97,894,694 | -0.27% |
| 2025-08-19 | 3.63 | 3.72 | 3.62 | 3.67 | 3.67 | qfq | 40,892,030 | 150,264,187 | 1.38% |
| 2025-08-18 | 3.67 | 3.69 | 3.59 | 3.62 | 3.62 | qfq | 37,082,700 | 134,337,908 | -1.36% |
| 2025-08-15 | 3.68 | 3.70 | 3.64 | 3.67 | 3.67 | qfq | 41,508,264 | 152,285,482 | -0.27% |
| 2025-08-14 | 3.76 | 3.79 | 3.62 | 3.68 | 3.68 | qfq | 70,564,580 | 259,781,856 | -2.13% |
| 2025-08-13 | 3.95 | 3.97 | 3.72 | 3.76 | 3.76 | qfq | 145,773,132 | 559,667,110 | -1.05% |
| 2025-08-12 | 3.45 | 3.80 | 3.42 | 3.80 | 3.80 | qfq | 91,761,748 | 335,783,001 | 10.14% |
| 2025-08-11 | 3.38 | 3.45 | 3.36 | 3.45 | 3.45 | qfq | 34,672,422 | 118,727,744 | 2.68% |
| 2025-08-08 | 3.31 | 3.37 | 3.30 | 3.36 | 3.36 | qfq | 23,726,256 | 79,160,365 | 1.20% |
| 2025-08-07 | 3.31 | 3.36 | 3.28 | 3.32 | 3.32 | qfq | 20,152,005 | 66,767,300 | 0.61% |
| 2025-08-06 | 3.30 | 3.31 | 3.28 | 3.30 | 3.30 | qfq | 16,431,416 | 54,056,883 | -0.30% |
| 2025-08-05 | 3.31 | 3.32 | 3.29 | 3.31 | 3.31 | qfq | 14,538,011 | 48,074,585 | 0.00% |
| 2025-08-04 | 3.27 | 3.32 | 3.25 | 3.31 | 3.31 | qfq | 14,156,540 | 46,585,379 | 0.61% |
| 2025-08-01 | 3.32 | 3.35 | 3.28 | 3.29 | 3.29 | qfq | 18,154,438 | 60,020,953 | -1.20% |
| 2025-07-31 | 3.41 | 3.42 | 3.30 | 3.33 | 3.33 | qfq | 24,417,880 | 81,797,549 | -2.63% |
| 2025-07-30 | 3.40 | 3.43 | 3.38 | 3.42 | 3.42 | qfq | 25,390,419 | 86,512,512 | -0.29% |
| 2025-07-29 | 3.45 | 3.45 | 3.38 | 3.43 | 3.43 | qfq | 25,720,720 | 87,700,116 | -0.58% |
| 2025-07-28 | 3.42 | 3.46 | 3.41 | 3.45 | 3.45 | qfq | 33,771,911 | 116,005,418 | 0.88% |
| 2025-07-25 | 3.49 | 3.50 | 3.40 | 3.42 | 3.42 | qfq | 42,233,110 | 144,536,742 | -2.01% |
| 2025-07-24 | 3.50 | 3.56 | 3.46 | 3.49 | 3.49 | qfq | 60,417,600 | 212,032,894 | -0.85% |
| 2025-07-23 | 3.70 | 3.75 | 3.52 | 3.52 | 3.52 | qfq | 99,315,744 | 357,127,877 | -7.37% |
| 2025-07-22 | 3.70 | 3.88 | 3.62 | 3.80 | 3.80 | qfq | 163,089,084 | 610,376,551 | 6.74% |
| 2025-07-21 | 3.33 | 3.56 | 3.33 | 3.56 | 3.56 | qfq | 58,910,372 | 207,873,531 | 9.88% |
| 2025-07-18 | 3.21 | 3.24 | 3.21 | 3.24 | 3.24 | qfq | 9,419,923 | 30,418,532 | 0.93% |
| 2025-07-17 | 3.21 | 3.23 | 3.20 | 3.21 | 3.21 | qfq | 11,444,402 | 36,718,091 | -0.31% |
| 2025-07-16 | 3.24 | 3.25 | 3.21 | 3.22 | 3.22 | qfq | 11,935,650 | 38,439,675 | -0.31% |
| 2025-07-15 | 3.30 | 3.31 | 3.21 | 3.23 | 3.23 | qfq | 17,720,549 | 57,382,032 | -2.71% |
| 2025-07-14 | 3.33 | 3.35 | 3.29 | 3.32 | 3.32 | qfq | 12,365,756 | 41,014,346 | -0.60% |
| 2025-07-11 | 3.37 | 3.39 | 3.32 | 3.34 | 3.34 | qfq | 14,070,810 | 46,995,749 | -0.89% |
| 2025-07-10 | 3.31 | 3.37 | 3.31 | 3.37 | 3.37 | qfq | 14,092,782 | 47,230,999 | 1.51% |
| 2025-07-09 | 3.31 | 3.34 | 3.29 | 3.32 | 3.32 | qfq | 11,807,182 | 39,212,562 | 0.00% |
| 2025-07-08 | 3.26 | 3.32 | 3.24 | 3.32 | 3.32 | qfq | 20,015,838 | 65,962,269 | 2.15% |
| 2025-07-07 | 3.22 | 3.27 | 3.20 | 3.25 | 3.25 | qfq | 7,661,770 | 24,824,566 | 0.62% |
| 2025-07-04 | 3.26 | 3.29 | 3.22 | 3.23 | 3.23 | qfq | 12,440,960 | 40,423,797 | -0.62% |
| 2025-07-03 | 3.26 | 3.28 | 3.23 | 3.25 | 3.25 | qfq | 9,940,529 | 32,350,605 | -0.31% |
| 2025-07-02 | 3.23 | 3.31 | 3.21 | 3.26 | 3.26 | qfq | 19,059,784 | 62,194,576 | 1.24% |
| 2025-07-01 | 3.21 | 3.23 | 3.18 | 3.22 | 3.22 | qfq | 8,632,338 | 27,700,749 | 0.31% |
| 2025-06-30 | 3.22 | 3.23 | 3.18 | 3.21 | 3.21 | qfq | 16,477,530 | 52,709,382 | -0.31% |
| 2025-06-27 | 3.26 | 3.29 | 3.21 | 3.22 | 3.22 | qfq | 13,135,850 | 42,598,177 | -0.92% |
| 2025-06-26 | 3.31 | 3.32 | 3.24 | 3.25 | 3.25 | qfq | 13,460,249 | 44,137,743 | -1.52% |
| 2025-06-25 | 3.30 | 3.32 | 3.25 | 3.30 | 3.30 | qfq | 9,759,502 | 32,039,907 | -0.30% |
| 2025-06-24 | 3.23 | 3.31 | 3.22 | 3.31 | 3.31 | qfq | 17,734,590 | 58,264,182 | 2.80% |
| 2025-06-23 | 3.20 | 3.24 | 3.20 | 3.22 | 3.22 | qfq | 6,724,200 | 21,646,828 | -0.31% |
| 2025-06-20 | 3.25 | 3.27 | 3.21 | 3.23 | 3.23 | qfq | 7,302,962 | 23,633,397 | -0.62% |
| 2025-06-19 | 3.25 | 3.27 | 3.20 | 3.25 | 3.25 | qfq | 8,171,650 | 26,465,415 | -0.31% |
| 2025-06-18 | 3.27 | 3.28 | 3.22 | 3.26 | 3.26 | qfq | 7,025,610 | 22,835,604 | -0.61% |
| 2025-06-17 | 3.24 | 3.29 | 3.22 | 3.28 | 3.28 | qfq | 9,644,200 | 31,402,041 | 1.55% |
| 2025-06-16 | 3.16 | 3.26 | 3.14 | 3.23 | 3.23 | qfq | 13,673,130 | 43,966,228 | 2.22% |
| 2025-06-13 | 3.23 | 3.23 | 3.14 | 3.16 | 3.16 | qfq | 12,057,710 | 38,261,220 | -2.47% |
| 2025-06-12 | 3.22 | 3.24 | 3.18 | 3.24 | 3.24 | qfq | 11,518,015 | 36,948,163 | 0.62% |
| 2025-06-11 | 3.22 | 3.26 | 3.21 | 3.22 | 3.22 | qfq | 7,977,780 | 25,850,739 | 0.31% |
| 2025-06-10 | 3.29 | 3.30 | 3.20 | 3.21 | 3.21 | qfq | 9,863,950 | 31,892,169 | -2.43% |
| 2025-06-09 | 3.27 | 3.29 | 3.25 | 3.29 | 3.29 | qfq | 6,666,430 | 21,798,736 | 0.30% |
| 2025-06-06 | 3.25 | 3.30 | 3.24 | 3.28 | 3.28 | qfq | 7,360,662 | 24,133,014 | 0.92% |
| 2025-06-05 | 3.25 | 3.27 | 3.23 | 3.25 | 3.25 | qfq | 6,511,009 | 21,168,744 | 0.31% |
| 2025-06-04 | 3.22 | 3.26 | 3.21 | 3.24 | 3.24 | qfq | 7,835,199 | 25,320,765 | 0.62% |
| 2025-06-03 | 3.20 | 3.24 | 3.19 | 3.22 | 3.22 | qfq | 6,955,128 | 22,333,202 | 0.31% |
| 2025-05-30 | 3.29 | 3.29 | 3.20 | 3.21 | 3.21 | qfq | 11,193,740 | 36,111,976 | -2.43% |
| 2025-05-29 | 3.22 | 3.32 | 3.22 | 3.29 | 3.29 | qfq | 15,016,810 | 49,442,086 | 2.17% |
| 2025-05-28 | 3.24 | 3.26 | 3.21 | 3.22 | 3.22 | qfq | 7,016,960 | 22,701,330 | -0.62% |
| 2025-05-27 | 3.34 | 3.34 | 3.23 | 3.24 | 3.24 | qfq | 16,857,212 | 54,910,890 | -2.99% |
| 2025-05-26 | 3.27 | 3.36 | 3.26 | 3.34 | 3.34 | qfq | 14,612,429 | 48,574,622 | 1.83% |
| 2025-05-23 | 3.29 | 3.35 | 3.26 | 3.28 | 3.28 | qfq | 14,168,958 | 46,519,115 | -0.30% |
| 2025-05-22 | 3.34 | 3.37 | 3.27 | 3.29 | 3.29 | qfq | 10,005,630 | 33,050,103 | -1.50% |
| 2025-05-21 | 3.33 | 3.36 | 3.31 | 3.34 | 3.34 | qfq | 5,699,420 | 18,969,562 | -0.30% |
| 2025-05-20 | 3.37 | 3.38 | 3.31 | 3.35 | 3.35 | qfq | 7,368,520 | 24,564,169 | 0.00% |
| 2025-05-19 | 3.28 | 3.38 | 3.28 | 3.35 | 3.35 | qfq | 12,344,160 | 41,360,930 | 2.13% |
| 2025-05-16 | 3.28 | 3.35 | 3.27 | 3.28 | 3.28 | qfq | 8,025,681 | 26,527,086 | 0.00% |
| 2025-05-15 | 3.32 | 3.32 | 3.27 | 3.28 | 3.28 | qfq | 6,787,317 | 22,324,806 | -1.20% |
| 2025-05-14 | 3.36 | 3.36 | 3.28 | 3.32 | 3.32 | qfq | 11,431,310 | 37,871,654 | -1.19% |
| 2025-05-13 | 3.44 | 3.46 | 3.35 | 3.36 | 3.36 | qfq | 13,536,040 | 45,859,290 | -2.04% |
| 2025-05-12 | 3.36 | 3.45 | 3.33 | 3.43 | 3.43 | qfq | 17,730,330 | 59,982,437 | 2.39% |
| 2025-05-09 | 3.42 | 3.42 | 3.34 | 3.35 | 3.35 | qfq | 10,434,430 | 35,113,807 | -2.05% |
| 2025-05-08 | 3.37 | 3.43 | 3.34 | 3.42 | 3.42 | qfq | 12,667,390 | 43,027,216 | 1.18% |
| 2025-05-07 | 3.37 | 3.41 | 3.35 | 3.38 | 3.38 | qfq | 14,162,413 | 47,785,294 | 1.20% |
| 2025-05-06 | 3.33 | 3.40 | 3.31 | 3.34 | 3.34 | qfq | 14,257,570 | 47,772,841 | 0.91% |
| 2025-04-30 | 3.32 | 3.36 | 3.30 | 3.31 | 3.31 | qfq | 5,552,210 | 18,481,318 | 0.00% |
| 2025-04-29 | 3.31 | 3.33 | 3.26 | 3.31 | 3.31 | qfq | 7,545,080 | 24,903,491 | 0.00% |
| 2025-04-28 | 3.40 | 3.41 | 3.30 | 3.31 | 3.31 | qfq | 11,303,670 | 37,722,131 | -2.65% |
| 2025-04-25 | 3.40 | 3.48 | 3.36 | 3.40 | 3.40 | qfq | 8,715,630 | 29,795,107 | 0.29% |
| 2025-04-24 | 3.43 | 3.45 | 3.38 | 3.39 | 3.39 | qfq | 10,535,980 | 35,866,422 | -0.59% |
| 2025-04-23 | 3.41 | 3.45 | 3.39 | 3.41 | 3.41 | qfq | 9,919,480 | 33,851,959 | 0.00% |
| 2025-04-22 | 3.42 | 3.45 | 3.35 | 3.41 | 3.41 | qfq | 14,675,820 | 49,783,355 | -1.16% |
| 2025-04-21 | 3.36 | 3.47 | 3.34 | 3.45 | 3.45 | qfq | 12,137,320 | 41,484,444 | 1.47% |
| 2025-04-18 | 3.25 | 3.42 | 3.25 | 3.40 | 3.40 | qfq | 17,721,270 | 59,732,137 | 3.98% |
| 2025-04-17 | 3.28 | 3.31 | 3.26 | 3.27 | 3.27 | qfq | 6,519,200 | 21,409,706 | -0.30% |
| 2025-04-16 | 3.41 | 3.42 | 3.26 | 3.28 | 3.28 | qfq | 11,371,592 | 37,643,257 | -3.53% |
| 2025-04-15 | 3.43 | 3.43 | 3.37 | 3.40 | 3.40 | qfq | 7,121,565 | 24,160,734 | -0.58% |
| 2025-04-14 | 3.40 | 3.46 | 3.35 | 3.42 | 3.42 | qfq | 11,666,645 | 39,763,939 | 2.70% |
| 2025-04-11 | 3.34 | 3.40 | 3.32 | 3.33 | 3.33 | qfq | 12,236,950 | 41,031,136 | -1.77% |
| 2025-04-10 | 3.37 | 3.49 | 3.32 | 3.39 | 3.39 | qfq | 18,613,559 | 63,460,186 | 2.11% |
| 2025-04-09 | 3.18 | 3.33 | 3.02 | 3.32 | 3.32 | qfq | 18,221,686 | 57,908,508 | 3.11% |
| 2025-04-08 | 3.02 | 3.23 | 3.02 | 3.22 | 3.22 | qfq | 22,703,855 | 71,615,712 | 2.55% |
| 2025-04-07 | 3.30 | 3.33 | 3.14 | 3.14 | 3.14 | qfq | 19,524,402 | 62,410,769 | -10.03% |
| 2025-04-03 | 3.46 | 3.55 | 3.44 | 3.49 | 3.49 | qfq | 10,493,440 | 36,756,948 | 0.00% |
| 2025-04-02 | 3.54 | 3.56 | 3.48 | 3.49 | 3.49 | qfq | 9,486,009 | 33,272,553 | -1.41% |
| 2025-04-01 | 3.46 | 3.57 | 3.45 | 3.54 | 3.54 | qfq | 15,309,424 | 54,009,797 | 2.91% |
| 2025-03-31 | 3.48 | 3.53 | 3.40 | 3.44 | 3.44 | qfq | 16,994,990 | 58,739,096 | -0.86% |
| 2025-03-28 | 3.53 | 3.54 | 3.46 | 3.47 | 3.47 | qfq | 12,405,950 | 43,239,947 | -1.42% |
| 2025-03-27 | 3.66 | 3.66 | 3.51 | 3.52 | 3.52 | qfq | 19,796,992 | 70,407,253 | -4.09% |
| 2025-03-26 | 3.68 | 3.71 | 3.65 | 3.67 | 3.67 | qfq | 9,654,226 | 35,511,130 | 0.55% |
| 2025-03-25 | 3.65 | 3.66 | 3.60 | 3.65 | 3.65 | qfq | 16,096,750 | 58,429,425 | 0.00% |
| 2025-03-24 | 3.78 | 3.80 | 3.58 | 3.65 | 3.65 | qfq | 21,931,636 | 80,070,195 | -2.93% |
| 2025-03-21 | 3.79 | 3.85 | 3.73 | 3.76 | 3.76 | qfq | 21,523,146 | 81,171,887 | -1.83% |
| 2025-03-20 | 3.82 | 4.02 | 3.78 | 3.83 | 3.83 | qfq | 29,984,301 | 116,383,361 | 0.79% |
| 2025-03-19 | 3.87 | 3.89 | 3.77 | 3.80 | 3.80 | qfq | 25,539,444 | 97,618,352 | -2.56% |
| 2025-03-18 | 3.87 | 3.91 | 3.82 | 3.90 | 3.90 | qfq | 25,427,894 | 98,225,778 | 0.26% |
| 2025-03-17 | 4.02 | 4.05 | 3.87 | 3.89 | 3.89 | qfq | 38,363,166 | 150,709,414 | -4.42% |
| 2025-03-14 | 3.99 | 4.12 | 3.92 | 4.07 | 4.07 | qfq | 50,286,668 | 204,201,760 | 2.01% |
| 2025-03-13 | 3.87 | 4.10 | 3.86 | 3.99 | 3.99 | qfq | 60,043,872 | 239,892,524 | 3.37% |
| 2025-03-12 | 3.82 | 4.07 | 3.82 | 3.86 | 3.86 | qfq | 61,065,816 | 239,698,423 | 2.66% |
| 2025-03-11 | 3.70 | 3.76 | 3.60 | 3.76 | 3.76 | qfq | 48,000,267 | 176,396,822 | 0.80% |
| 2025-03-10 | 3.65 | 3.91 | 3.65 | 3.73 | 3.73 | qfq | 68,138,597 | 259,819,969 | 5.07% |
| 2025-03-07 | 3.55 | 3.63 | 3.50 | 3.55 | 3.55 | qfq | 22,149,930 | 78,799,257 | 0.00% |
| 2025-03-06 | 3.61 | 3.64 | 3.51 | 3.55 | 3.55 | qfq | 32,892,658 | 116,577,504 | -2.74% |
| 2025-03-05 | 3.57 | 3.80 | 3.54 | 3.65 | 3.65 | qfq | 50,724,569 | 186,708,817 | 3.40% |
| 2025-03-04 | 3.53 | 3.58 | 3.50 | 3.53 | 3.53 | qfq | 14,232,550 | 50,228,117 | -0.84% |
| 2025-03-03 | 3.57 | 3.70 | 3.54 | 3.56 | 3.56 | qfq | 22,430,400 | 81,045,251 | 0.00% |
| 2025-02-28 | 3.57 | 3.67 | 3.55 | 3.56 | 3.56 | qfq | 24,702,160 | 88,824,624 | -1.66% |
| 2025-02-27 | 3.64 | 3.67 | 3.57 | 3.62 | 3.62 | qfq | 27,131,795 | 97,954,075 | -1.63% |
| 2025-02-26 | 3.58 | 3.72 | 3.56 | 3.68 | 3.68 | qfq | 44,000,712 | 160,456,239 | 2.22% |
| 2025-02-25 | 3.57 | 3.82 | 3.51 | 3.60 | 3.60 | qfq | 67,823,009 | 248,234,203 | -0.83% |
| 2025-02-24 | 3.31 | 3.63 | 3.31 | 3.63 | 3.63 | qfq | 20,689,380 | 73,670,069 | 10.00% |
| 2025-02-21 | 3.32 | 3.36 | 3.29 | 3.30 | 3.30 | qfq | 15,699,060 | 52,000,367 | -0.90% |
| 2025-02-20 | 3.40 | 3.40 | 3.31 | 3.33 | 3.33 | qfq | 13,229,890 | 44,074,731 | -1.48% |
| 2025-02-19 | 3.27 | 3.41 | 3.24 | 3.38 | 3.38 | qfq | 18,785,312 | 62,440,145 | 3.05% |
| 2025-02-18 | 3.36 | 3.45 | 3.28 | 3.28 | 3.28 | qfq | 16,692,570 | 55,970,331 | -2.38% |
| 2025-02-17 | 3.26 | 3.40 | 3.25 | 3.36 | 3.36 | qfq | 15,714,385 | 52,499,010 | 3.70% |
| 2025-02-14 | 3.30 | 3.31 | 3.23 | 3.24 | 3.24 | qfq | 13,601,630 | 44,442,430 | -2.11% |
| 2025-02-13 | 3.39 | 3.39 | 3.30 | 3.31 | 3.31 | qfq | 13,250,791 | 44,306,763 | -1.78% |
| 2025-02-12 | 3.34 | 3.40 | 3.33 | 3.37 | 3.37 | qfq | 11,920,645 | 40,094,716 | 0.90% |
| 2025-02-11 | 3.41 | 3.41 | 3.32 | 3.34 | 3.34 | qfq | 11,203,067 | 37,424,859 | -1.76% |
| 2025-02-10 | 3.38 | 3.42 | 3.34 | 3.40 | 3.40 | qfq | 13,483,088 | 45,662,453 | 1.19% |
| 2025-02-07 | 3.24 | 3.41 | 3.24 | 3.36 | 3.36 | qfq | 19,815,362 | 66,285,477 | 3.38% |
| 2025-02-06 | 3.23 | 3.27 | 3.15 | 3.25 | 3.25 | qfq | 12,129,133 | 39,012,678 | 0.93% |
| 2025-02-05 | 3.19 | 3.23 | 3.17 | 3.22 | 3.22 | qfq | 10,549,740 | 33,789,102 | 1.58% |
| 2025-01-27 | 3.28 | 3.30 | 3.16 | 3.17 | 3.17 | qfq | 14,503,980 | 46,588,604 | -3.94% |
| 2025-01-24 | 3.33 | 3.34 | 3.26 | 3.30 | 3.30 | qfq | 10,386,580 | 34,213,972 | -1.20% |
| 2025-01-23 | 3.38 | 3.40 | 3.32 | 3.34 | 3.34 | qfq | 11,821,320 | 39,688,650 | 0.00% |
| 2025-01-22 | 3.42 | 3.42 | 3.32 | 3.34 | 3.34 | qfq | 11,185,651 | 37,486,012 | -2.34% |
| 2025-01-21 | 3.51 | 3.51 | 3.38 | 3.42 | 3.42 | qfq | 13,751,470 | 46,966,093 | -2.01% |
| 2025-01-20 | 3.52 | 3.54 | 3.42 | 3.49 | 3.49 | qfq | 17,465,373 | 60,859,239 | -0.29% |
| 2025-01-17 | 3.56 | 3.63 | 3.49 | 3.50 | 3.50 | qfq | 28,299,940 | 100,120,989 | -2.51% |
| 2025-01-16 | 3.50 | 3.75 | 3.46 | 3.59 | 3.59 | qfq | 48,662,875 | 175,516,630 | 2.57% |
| 2025-01-15 | 3.18 | 3.50 | 3.14 | 3.50 | 3.50 | qfq | 29,430,480 | 98,282,845 | 10.06% |
| 2025-01-14 | 3.04 | 3.18 | 3.04 | 3.18 | 3.18 | qfq | 10,939,596 | 34,233,394 | 4.61% |
| 2025-01-13 | 3.03 | 3.06 | 2.96 | 3.04 | 3.04 | qfq | 9,058,138 | 27,296,448 | -0.33% |
| 2025-01-10 | 3.12 | 3.17 | 3.03 | 3.05 | 3.05 | qfq | 10,206,060 | 31,608,418 | -3.17% |
| 2025-01-09 | 3.15 | 3.16 | 3.10 | 3.15 | 3.15 | qfq | 8,093,801 | 25,338,507 | 0.00% |
| 2025-01-08 | 3.14 | 3.18 | 3.05 | 3.15 | 3.15 | qfq | 11,172,111 | 34,829,910 | 0.00% |
| 2025-01-07 | 3.02 | 3.16 | 3.02 | 3.15 | 3.15 | qfq | 12,424,771 | 38,474,303 | 3.62% |
| 2025-01-06 | 3.10 | 3.12 | 2.99 | 3.04 | 3.04 | qfq | 12,226,170 | 37,232,723 | -1.94% |
| 2025-01-03 | 3.17 | 3.21 | 3.08 | 3.10 | 3.10 | qfq | 16,540,595 | 51,697,261 | -2.21% |
| 2025-01-02 | 3.20 | 3.29 | 3.14 | 3.17 | 3.17 | qfq | 13,477,394 | 43,337,388 | -0.63% |
| 2024-12-31 | 3.32 | 3.35 | 3.19 | 3.19 | 3.19 | qfq | 17,733,128 | 57,448,952 | -3.63% |
| 2024-12-30 | 3.46 | 3.50 | 3.31 | 3.31 | 3.31 | qfq | 21,385,971 | 71,915,394 | -5.43% |
| 2024-12-27 | 3.39 | 3.58 | 3.37 | 3.50 | 3.50 | qfq | 20,455,930 | 71,809,561 | 2.64% |
| 2024-12-26 | 3.40 | 3.47 | 3.34 | 3.41 | 3.41 | qfq | 14,797,310 | 50,460,627 | 0.29% |
| 2024-12-25 | 3.44 | 3.45 | 3.28 | 3.40 | 3.40 | qfq | 16,946,769 | 56,906,201 | -1.73% |
| 2024-12-24 | 3.51 | 3.54 | 3.36 | 3.46 | 3.46 | qfq | 18,537,640 | 63,972,552 | -0.29% |
| 2024-12-23 | 3.64 | 3.68 | 3.45 | 3.47 | 3.47 | qfq | 31,999,323 | 113,239,466 | -6.72% |
| 2024-12-20 | 3.90 | 3.90 | 3.71 | 3.72 | 3.72 | qfq | 37,321,140 | 140,240,654 | -4.62% |
| 2024-12-19 | 3.97 | 4.04 | 3.81 | 3.90 | 3.90 | qfq | 40,182,261 | 156,942,026 | -4.41% |
| 2024-12-18 | 3.93 | 4.30 | 3.88 | 4.08 | 4.08 | qfq | 63,817,499 | 262,817,767 | 3.82% |
| 2024-12-17 | 4.01 | 4.15 | 3.88 | 3.93 | 3.93 | qfq | 52,695,916 | 209,854,676 | -5.76% |
| 2024-12-16 | 4.03 | 4.30 | 3.93 | 4.17 | 4.17 | qfq | 70,479,997 | 289,742,650 | 3.47% |
| 2024-12-13 | 4.14 | 4.34 | 4.03 | 4.03 | 4.03 | qfq | 122,948,866 | 513,683,632 | -2.66% |
| 2024-12-12 | 3.83 | 4.14 | 3.68 | 4.14 | 4.14 | qfq | 50,279,175 | 200,009,486 | 10.11% |
| 2024-12-11 | 3.51 | 3.81 | 3.51 | 3.76 | 3.76 | qfq | 48,063,073 | 178,316,661 | 5.92% |
| 2024-12-10 | 3.70 | 3.70 | 3.53 | 3.55 | 3.55 | qfq | 29,375,660 | 105,558,394 | 0.00% |
| 2024-12-09 | 3.70 | 3.73 | 3.50 | 3.55 | 3.55 | qfq | 31,469,870 | 112,908,948 | -4.31% |
| 2024-12-06 | 3.59 | 3.78 | 3.57 | 3.71 | 3.71 | qfq | 34,034,760 | 125,649,095 | 3.34% |
| 2024-12-05 | 3.48 | 3.66 | 3.46 | 3.59 | 3.59 | qfq | 22,545,019 | 80,941,645 | 2.57% |
| 2024-12-04 | 3.52 | 3.56 | 3.47 | 3.50 | 3.50 | qfq | 18,428,310 | 64,669,900 | -1.69% |
| 2024-12-03 | 3.45 | 3.59 | 3.45 | 3.56 | 3.56 | qfq | 26,098,557 | 92,050,595 | 2.01% |
| 2024-12-02 | 3.32 | 3.51 | 3.30 | 3.49 | 3.49 | qfq | 25,299,270 | 87,088,525 | 5.12% |
| 2024-11-29 | 3.31 | 3.35 | 3.23 | 3.32 | 3.32 | qfq | 20,458,460 | 67,448,544 | 0.30% |
| 2024-11-28 | 3.33 | 3.36 | 3.29 | 3.31 | 3.31 | qfq | 21,158,008 | 70,459,202 | -0.30% |
| 2024-11-27 | 3.35 | 3.39 | 3.21 | 3.32 | 3.32 | qfq | 31,169,759 | 102,194,251 | -1.78% |
| 2024-11-26 | 3.38 | 3.42 | 3.35 | 3.38 | 3.38 | qfq | 13,456,210 | 45,535,058 | 0.00% |
| 2024-11-25 | 3.36 | 3.43 | 3.30 | 3.38 | 3.38 | qfq | 19,069,750 | 64,182,689 | -0.29% |
| 2024-11-22 | 3.48 | 3.58 | 3.38 | 3.39 | 3.39 | qfq | 21,442,750 | 74,853,678 | -2.87% |
| 2024-11-21 | 3.53 | 3.55 | 3.45 | 3.49 | 3.49 | qfq | 14,363,880 | 50,140,599 | -1.69% |
| 2024-11-20 | 3.47 | 3.58 | 3.43 | 3.55 | 3.55 | qfq | 18,066,689 | 63,371,113 | 2.01% |
| 2024-11-19 | 3.45 | 3.59 | 3.37 | 3.48 | 3.48 | qfq | 23,425,090 | 80,918,332 | 1.46% |
| 2024-11-18 | 3.44 | 3.53 | 3.38 | 3.43 | 3.43 | qfq | 27,572,020 | 94,710,883 | 1.78% |
| 2024-11-15 | 3.53 | 3.59 | 3.36 | 3.37 | 3.37 | qfq | 27,638,777 | 95,729,868 | -4.80% |
| 2024-11-14 | 3.68 | 3.70 | 3.51 | 3.54 | 3.54 | qfq | 27,048,136 | 97,482,074 | -4.07% |
| 2024-11-13 | 3.84 | 3.84 | 3.58 | 3.69 | 3.69 | qfq | 44,471,041 | 163,602,165 | -4.16% |
| 2024-11-12 | 3.93 | 4.04 | 3.83 | 3.85 | 3.85 | qfq | 34,409,789 | 135,143,259 | -3.27% |
| 2024-11-11 | 3.89 | 4.00 | 3.76 | 3.98 | 3.98 | qfq | 38,594,443 | 149,141,201 | 1.27% |
| 2024-11-08 | 4.00 | 4.00 | 3.89 | 3.93 | 3.93 | qfq | 41,233,793 | 162,037,705 | -1.75% |
| 2024-11-07 | 3.83 | 4.15 | 3.79 | 4.00 | 4.00 | qfq | 73,913,379 | 293,183,043 | 1.27% |
| 2024-11-06 | 3.68 | 3.99 | 3.65 | 3.95 | 3.95 | qfq | 74,929,645 | 290,617,020 | 7.05% |
| 2024-11-05 | 3.57 | 3.76 | 3.55 | 3.69 | 3.69 | qfq | 50,986,306 | 186,611,889 | 2.79% |
| 2024-11-04 | 3.70 | 3.78 | 3.50 | 3.59 | 3.59 | qfq | 57,714,749 | 208,511,379 | -3.49% |
| 2024-11-01 | 3.70 | 3.89 | 3.40 | 3.72 | 3.72 | qfq | 97,790,306 | 359,136,130 | -0.80% |
| 2024-10-31 | 3.63 | 3.87 | 3.52 | 3.75 | 3.75 | qfq | 121,202,463 | 449,895,669 | 6.53% |
| 2024-10-30 | 3.19 | 3.52 | 3.13 | 3.52 | 3.52 | qfq | 69,111,239 | 235,618,798 | 10.00% |
| 2024-10-29 | 3.38 | 3.40 | 3.18 | 3.20 | 3.20 | qfq | 52,348,747 | 169,793,457 | -4.76% |
| 2024-10-28 | 3.35 | 3.56 | 3.30 | 3.36 | 3.36 | qfq | 80,158,581 | 273,031,817 | -2.04% |
| 2024-10-25 | 3.18 | 3.53 | 3.18 | 3.43 | 3.43 | qfq | 93,242,642 | 315,541,377 | 6.19% |
| 2024-10-24 | 3.32 | 3.41 | 3.11 | 3.23 | 3.23 | qfq | 122,382,566 | 397,142,871 | 4.19% |
| 2024-10-23 | 2.82 | 3.10 | 2.80 | 3.10 | 3.10 | qfq | 45,493,905 | 138,402,176 | 9.93% |
| 2024-10-22 | 2.80 | 2.86 | 2.78 | 2.82 | 2.82 | qfq | 22,389,785 | 63,010,926 | 0.36% |
| 2024-10-21 | 2.80 | 2.89 | 2.78 | 2.81 | 2.81 | qfq | 29,733,687 | 83,766,384 | 0.00% |
| 2024-10-18 | 2.84 | 2.88 | 2.75 | 2.81 | 2.81 | qfq | 41,399,780 | 115,906,069 | -0.35% |
| 2024-10-17 | 2.95 | 2.95 | 2.82 | 2.82 | 2.82 | qfq | 80,176,780 | 231,074,874 | -5.05% |
| 2024-10-16 | 2.67 | 2.97 | 2.63 | 2.97 | 2.97 | qfq | 89,132,804 | 260,162,781 | 10.00% |
| 2024-10-15 | 2.72 | 2.86 | 2.66 | 2.70 | 2.70 | qfq | 25,971,698 | 71,552,737 | -0.74% |
| 2024-10-14 | 2.64 | 2.77 | 2.64 | 2.72 | 2.72 | qfq | 22,076,991 | 59,778,555 | 4.21% |
| 2024-10-11 | 2.65 | 2.72 | 2.57 | 2.61 | 2.61 | qfq | 17,403,670 | 46,159,159 | -2.25% |
| 2024-10-10 | 2.74 | 2.79 | 2.57 | 2.67 | 2.67 | qfq | 29,955,102 | 80,035,160 | -1.11% |
| 2024-10-09 | 2.94 | 2.94 | 2.70 | 2.70 | 2.70 | qfq | 37,404,180 | 103,588,460 | -10.00% |
| 2024-10-08 | 3.16 | 3.16 | 2.81 | 3.00 | 3.00 | qfq | 62,656,176 | 187,728,739 | 4.53% |
| 2024-09-30 | 2.80 | 2.90 | 2.68 | 2.87 | 2.87 | qfq | 53,900,238 | 151,087,011 | 8.30% |
| 2024-09-27 | 2.65 | 2.70 | 2.59 | 2.65 | 2.65 | qfq | 30,955,306 | 81,296,630 | 2.32% |
| 2024-09-26 | 2.42 | 2.62 | 2.40 | 2.59 | 2.59 | qfq | 33,942,755 | 85,644,808 | 7.02% |
| 2024-09-25 | 2.41 | 2.52 | 2.38 | 2.42 | 2.42 | qfq | 35,651,623 | 87,506,667 | 1.68% |
| 2024-09-24 | 2.24 | 2.43 | 2.23 | 2.38 | 2.38 | qfq | 30,155,905 | 70,870,017 | 7.69% |
| 2024-09-23 | 2.21 | 2.22 | 2.17 | 2.21 | 2.21 | qfq | 5,077,410 | 11,155,775 | 0.45% |
| 2024-09-20 | 2.20 | 2.22 | 2.18 | 2.20 | 2.20 | qfq | 5,428,555 | 11,925,132 | -0.45% |
| 2024-09-19 | 2.14 | 2.22 | 2.13 | 2.21 | 2.21 | qfq | 10,207,219 | 22,318,037 | 3.76% |
| 2024-09-18 | 2.17 | 2.17 | 2.08 | 2.13 | 2.13 | qfq | 7,416,041 | 15,628,828 | -1.84% |
| 2024-09-13 | 2.19 | 2.21 | 2.15 | 2.17 | 2.17 | qfq | 6,428,380 | 14,000,839 | -1.36% |
| 2024-09-12 | 2.18 | 2.24 | 2.18 | 2.20 | 2.20 | qfq | 6,660,340 | 14,760,817 | 0.92% |
| 2024-09-11 | 2.20 | 2.21 | 2.17 | 2.18 | 2.18 | qfq | 4,693,821 | 10,256,258 | -1.36% |
| 2024-09-10 | 2.22 | 2.25 | 2.17 | 2.21 | 2.21 | qfq | 7,418,950 | 16,386,420 | 0.45% |
| 2024-09-09 | 2.20 | 2.22 | 2.17 | 2.20 | 2.20 | qfq | 6,083,710 | 13,330,011 | 0.00% |
| 2024-09-06 | 2.24 | 2.25 | 2.20 | 2.20 | 2.20 | qfq | 5,215,960 | 11,601,792 | -2.22% |
| 2024-09-05 | 2.24 | 2.25 | 2.23 | 2.25 | 2.25 | qfq | 4,529,150 | 10,144,073 | 0.90% |
| 2024-09-04 | 2.25 | 2.26 | 2.22 | 2.23 | 2.23 | qfq | 5,413,340 | 12,095,327 | -1.33% |
| 2024-09-03 | 2.28 | 2.28 | 2.24 | 2.26 | 2.26 | qfq | 5,730,100 | 12,928,967 | 0.00% |
| 2024-09-02 | 2.29 | 2.32 | 2.26 | 2.26 | 2.26 | qfq | 8,082,840 | 18,477,469 | -1.31% |
| 2024-08-30 | 2.23 | 2.34 | 2.22 | 2.29 | 2.29 | qfq | 12,161,289 | 27,808,347 | 1.33% |
| 2024-08-29 | 2.25 | 2.28 | 2.22 | 2.26 | 2.26 | qfq | 7,548,303 | 16,938,041 | 0.00% |
| 2024-08-28 | 2.26 | 2.32 | 2.26 | 2.26 | 2.26 | qfq | 5,204,160 | 11,842,795 | -0.44% |
| 2024-08-27 | 2.29 | 2.32 | 2.26 | 2.27 | 2.27 | qfq | 7,566,430 | 17,278,676 | -1.73% |
| 2024-08-26 | 2.27 | 2.37 | 2.26 | 2.31 | 2.31 | qfq | 10,758,510 | 24,997,879 | 2.21% |
| 2024-08-23 | 2.24 | 2.27 | 2.22 | 2.26 | 2.26 | qfq | 6,881,508 | 15,423,339 | 0.89% |
| 2024-08-22 | 2.29 | 2.32 | 2.23 | 2.24 | 2.24 | qfq | 4,961,052 | 11,275,540 | -2.61% |
| 2024-08-21 | 2.29 | 2.30 | 2.25 | 2.30 | 2.30 | qfq | 7,775,476 | 17,682,526 | 0.44% |
| 2024-08-20 | 2.35 | 2.36 | 2.28 | 2.29 | 2.29 | qfq | 8,958,946 | 20,695,367 | -2.97% |
| 2024-08-19 | 2.32 | 2.39 | 2.30 | 2.36 | 2.36 | qfq | 8,456,620 | 19,875,089 | 2.16% |
| 2024-08-16 | 2.37 | 2.37 | 2.30 | 2.31 | 2.31 | qfq | 10,039,530 | 23,433,490 | -2.94% |
| 2024-08-15 | 2.39 | 2.40 | 2.33 | 2.38 | 2.38 | qfq | 13,786,953 | 32,582,390 | -1.24% |
| 2024-08-14 | 2.35 | 2.45 | 2.34 | 2.41 | 2.41 | qfq | 17,520,209 | 42,422,269 | 2.12% |
| 2024-08-13 | 2.31 | 2.42 | 2.27 | 2.36 | 2.36 | qfq | 12,522,813 | 29,435,986 | 2.16% |
| 2024-08-12 | 2.35 | 2.39 | 2.30 | 2.31 | 2.31 | qfq | 12,307,638 | 28,717,795 | -3.75% |
| 2024-08-09 | 2.39 | 2.54 | 2.37 | 2.40 | 2.40 | qfq | 21,508,232 | 52,713,266 | 0.42% |
| 2024-08-08 | 2.37 | 2.40 | 2.32 | 2.39 | 2.39 | qfq | 6,720,498 | 15,933,877 | 0.84% |
| 2024-08-07 | 2.38 | 2.39 | 2.35 | 2.37 | 2.37 | qfq | 5,850,959 | 13,870,844 | -0.42% |
| 2024-08-06 | 2.32 | 2.39 | 2.31 | 2.38 | 2.38 | qfq | 10,528,642 | 24,662,961 | 3.03% |
| 2024-08-05 | 2.36 | 2.40 | 2.31 | 2.31 | 2.31 | qfq | 9,365,820 | 21,979,413 | -2.94% |
| 2024-08-02 | 2.40 | 2.43 | 2.37 | 2.38 | 2.38 | qfq | 7,932,837 | 19,052,187 | -0.83% |
| 2024-08-01 | 2.40 | 2.44 | 2.39 | 2.40 | 2.40 | qfq | 9,028,550 | 21,765,349 | 0.00% |
| 2024-07-31 | 2.35 | 2.40 | 2.34 | 2.40 | 2.40 | qfq | 11,446,920 | 27,263,728 | 2.13% |
| 2024-07-30 | 2.34 | 2.37 | 2.30 | 2.35 | 2.35 | qfq | 7,663,549 | 17,935,841 | 0.43% |
| 2024-07-29 | 2.27 | 2.35 | 2.24 | 2.34 | 2.34 | qfq | 11,666,115 | 26,969,203 | 3.08% |
| 2024-07-26 | 2.22 | 2.28 | 2.22 | 2.27 | 2.27 | qfq | 8,591,498 | 19,402,274 | 2.25% |
| 2024-07-25 | 2.21 | 2.24 | 2.18 | 2.22 | 2.22 | qfq | 7,342,340 | 16,231,607 | 0.45% |
| 2024-07-24 | 2.25 | 2.28 | 2.21 | 2.21 | 2.21 | qfq | 9,073,460 | 20,266,259 | -2.21% |
| 2024-07-23 | 2.29 | 2.35 | 2.26 | 2.26 | 2.26 | qfq | 9,067,179 | 20,971,084 | -1.31% |
| 2024-07-22 | 2.26 | 2.32 | 2.25 | 2.29 | 2.29 | qfq | 9,188,349 | 21,026,701 | 0.88% |
| 2024-07-19 | 2.25 | 2.28 | 2.22 | 2.27 | 2.27 | qfq | 6,093,130 | 13,708,591 | 0.44% |
| 2024-07-18 | 2.26 | 2.26 | 2.20 | 2.26 | 2.26 | qfq | 6,461,990 | 14,433,048 | 0.00% |
| 2024-07-17 | 2.27 | 2.30 | 2.25 | 2.26 | 2.26 | qfq | 6,167,470 | 14,034,408 | -0.44% |
| 2024-07-16 | 2.26 | 2.28 | 2.23 | 2.27 | 2.27 | qfq | 5,597,120 | 12,635,044 | 0.44% |
| 2024-07-15 | 2.35 | 2.35 | 2.25 | 2.26 | 2.26 | qfq | 9,257,040 | 21,105,134 | -3.83% |
| 2024-07-12 | 2.36 | 2.40 | 2.32 | 2.35 | 2.35 | qfq | 10,858,519 | 25,556,653 | -1.26% |
| 2024-07-11 | 2.29 | 2.38 | 2.28 | 2.38 | 2.38 | qfq | 16,625,026 | 39,006,102 | 6.73% |
| 2024-07-10 | 2.28 | 2.30 | 2.22 | 2.23 | 2.23 | qfq | 8,197,580 | 18,476,982 | -2.19% |
| 2024-07-09 | 2.27 | 2.30 | 2.18 | 2.28 | 2.28 | qfq | 12,870,030 | 28,824,995 | 0.44% |
| 2024-07-08 | 2.39 | 2.40 | 2.26 | 2.27 | 2.27 | qfq | 11,387,850 | 26,239,711 | -5.42% |
| 2024-07-05 | 2.36 | 2.41 | 2.32 | 2.40 | 2.40 | qfq | 7,054,150 | 16,784,974 | 1.69% |
| 2024-07-04 | 2.45 | 2.46 | 2.35 | 2.36 | 2.36 | qfq | 8,944,120 | 21,406,927 | -3.67% |
| 2024-07-03 | 2.46 | 2.49 | 2.44 | 2.45 | 2.45 | qfq | 7,568,520 | 18,655,967 | -0.41% |
| 2024-07-02 | 2.43 | 2.48 | 2.41 | 2.46 | 2.46 | qfq | 9,653,620 | 23,668,267 | 1.23% |
| 2024-07-01 | 2.38 | 2.44 | 2.37 | 2.43 | 2.43 | qfq | 9,519,174 | 22,866,233 | 2.10% |
| 2024-06-28 | 2.39 | 2.45 | 2.36 | 2.38 | 2.38 | qfq | 10,408,710 | 25,083,479 | -0.42% |
| 2024-06-27 | 2.44 | 2.50 | 2.38 | 2.39 | 2.39 | qfq | 12,995,820 | 31,666,843 | -2.05% |
| 2024-06-26 | 2.42 | 2.45 | 2.35 | 2.44 | 2.44 | qfq | 16,475,570 | 39,532,945 | 0.83% |
| 2024-06-25 | 2.32 | 2.56 | 2.30 | 2.42 | 2.42 | qfq | 28,927,240 | 70,995,976 | 3.86% |
| 2024-06-24 | 2.42 | 2.42 | 2.31 | 2.33 | 2.33 | qfq | 16,823,900 | 39,518,392 | -4.12% |
| 2024-06-21 | 2.45 | 2.49 | 2.40 | 2.43 | 2.43 | qfq | 10,031,680 | 24,495,737 | -1.22% |
| 2024-06-20 | 2.57 | 2.58 | 2.44 | 2.46 | 2.46 | qfq | 16,315,340 | 40,550,161 | -4.65% |
| 2024-06-19 | 2.57 | 2.62 | 2.57 | 2.58 | 2.58 | qfq | 6,576,090 | 16,996,585 | 0.00% |
| 2024-06-18 | 2.56 | 2.59 | 2.54 | 2.58 | 2.58 | qfq | 7,802,250 | 20,076,387 | 1.57% |
| 2024-06-17 | 2.60 | 2.60 | 2.54 | 2.54 | 2.54 | qfq | 9,107,750 | 23,332,594 | -2.31% |
| 2024-06-14 | 2.60 | 2.64 | 2.56 | 2.60 | 2.60 | qfq | 9,637,447 | 25,176,473 | 0.00% |
| 2024-06-13 | 2.65 | 2.68 | 2.58 | 2.60 | 2.60 | qfq | 13,208,167 | 34,478,296 | -1.89% |
| 2024-06-12 | 2.59 | 2.67 | 2.57 | 2.65 | 2.65 | qfq | 12,429,940 | 32,705,031 | 2.71% |
| 2024-06-11 | 2.65 | 2.66 | 2.56 | 2.58 | 2.58 | qfq | 11,989,787 | 31,015,372 | -2.64% |
| 2024-06-07 | 2.59 | 2.66 | 2.59 | 2.65 | 2.65 | qfq | 14,404,460 | 37,837,145 | 2.71% |
| 2024-06-06 | 2.64 | 2.71 | 2.53 | 2.58 | 2.58 | qfq | 22,501,660 | 58,618,974 | -3.01% |
| 2024-06-05 | 2.75 | 2.75 | 2.65 | 2.66 | 2.66 | qfq | 19,329,756 | 51,819,095 | -3.27% |
| 2024-06-04 | 2.88 | 2.88 | 2.72 | 2.75 | 2.75 | qfq | 25,960,180 | 72,272,413 | -4.51% |
| 2024-06-03 | 2.98 | 2.98 | 2.84 | 2.88 | 2.88 | qfq | 21,631,110 | 62,471,458 | -3.03% |
| 2024-05-31 | 2.99 | 3.03 | 2.95 | 2.97 | 2.97 | qfq | 11,411,401 | 34,027,884 | -0.67% |
| 2024-05-30 | 3.04 | 3.04 | 2.98 | 2.99 | 2.99 | qfq | 17,783,370 | 53,370,855 | -2.29% |
| 2024-05-29 | 3.10 | 3.10 | 3.05 | 3.06 | 3.06 | qfq | 14,018,280 | 43,016,819 | -1.29% |
| 2024-05-28 | 3.12 | 3.12 | 3.05 | 3.10 | 3.10 | qfq | 24,296,626 | 74,767,701 | -1.59% |
| 2024-05-27 | 3.15 | 3.20 | 3.07 | 3.15 | 3.15 | qfq | 35,979,399 | 113,096,281 | 3.28% |
| 2024-05-24 | 3.04 | 3.13 | 3.00 | 3.05 | 3.05 | qfq | 21,772,166 | 66,829,893 | 0.33% |
| 2024-05-23 | 3.12 | 3.13 | 3.02 | 3.04 | 3.04 | qfq | 22,236,785 | 67,821,976 | -3.18% |
| 2024-05-22 | 3.06 | 3.17 | 3.03 | 3.14 | 3.14 | qfq | 28,155,561 | 87,841,212 | 2.61% |
| 2024-05-21 | 3.08 | 3.10 | 3.04 | 3.06 | 3.06 | qfq | 15,844,040 | 48,494,227 | -1.29% |
| 2024-05-20 | 3.21 | 3.22 | 3.08 | 3.10 | 3.10 | qfq | 29,359,788 | 91,620,596 | -1.90% |
| 2024-05-17 | 3.06 | 3.18 | 3.02 | 3.16 | 3.16 | qfq | 35,356,273 | 109,411,013 | 2.93% |
| 2024-05-16 | 3.00 | 3.10 | 2.99 | 3.07 | 3.07 | qfq | 25,701,787 | 78,423,632 | 0.33% |
| 2024-05-15 | 3.02 | 3.20 | 2.98 | 3.06 | 3.06 | qfq | 27,125,197 | 83,681,734 | 1.66% |
| 2024-05-14 | 3.14 | 3.15 | 3.01 | 3.01 | 3.01 | qfq | 33,300,970 | 101,666,630 | -3.53% |
| 2024-05-13 | 3.20 | 3.22 | 3.08 | 3.12 | 3.12 | qfq | 32,213,053 | 100,536,379 | -2.50% |
| 2024-05-10 | 3.21 | 3.25 | 3.15 | 3.20 | 3.20 | qfq | 40,047,373 | 127,694,556 | -2.74% |
| 2024-05-09 | 3.08 | 3.37 | 3.08 | 3.29 | 3.29 | qfq | 68,701,611 | 223,906,513 | 6.13% |
| 2024-05-08 | 3.18 | 3.19 | 3.09 | 3.10 | 3.10 | qfq | 23,977,277 | 74,755,442 | -1.90% |
| 2024-05-07 | 3.21 | 3.22 | 3.12 | 3.16 | 3.16 | qfq | 53,667,218 | 169,585,908 | -1.56% |
| 2024-05-06 | 2.93 | 3.21 | 2.93 | 3.21 | 3.21 | qfq | 67,694,534 | 209,215,252 | 9.93% |
| 2024-04-30 | 2.98 | 3.04 | 2.87 | 2.92 | 2.92 | qfq | 41,871,146 | 123,037,188 | -2.67% |
| 2024-04-29 | 2.86 | 3.03 | 2.84 | 3.00 | 3.00 | qfq | 46,325,395 | 137,484,141 | 4.53% |
| 2024-04-26 | 2.85 | 2.89 | 2.78 | 2.87 | 2.87 | qfq | 41,019,596 | 116,453,551 | 0.35% |
| 2024-04-25 | 2.94 | 2.94 | 2.86 | 2.86 | 2.86 | qfq | 42,895,490 | 124,084,584 | -3.38% |
| 2024-04-24 | 2.90 | 3.04 | 2.85 | 2.96 | 2.96 | qfq | 63,062,929 | 184,762,204 | -1.66% |
| 2024-04-23 | 2.95 | 3.11 | 2.95 | 3.01 | 3.01 | qfq | 48,758,093 | 148,082,763 | 0.67% |
| 2024-04-22 | 3.15 | 3.16 | 2.98 | 2.99 | 2.99 | qfq | 69,784,669 | 212,145,221 | -6.85% |
| 2024-04-19 | 3.40 | 3.52 | 3.19 | 3.21 | 3.21 | qfq | 97,424,094 | 324,199,279 | -8.81% |
| 2024-04-18 | 3.53 | 3.75 | 3.51 | 3.52 | 3.52 | qfq | 146,727,109 | 522,612,180 | -9.74% |
| 2024-04-17 | 3.44 | 4.09 | 3.44 | 3.90 | 3.90 | qfq | 194,084,650 | 708,454,012 | 2.09% |
| 2024-04-16 | 4.51 | 4.51 | 3.82 | 3.82 | 3.82 | qfq | 201,295,010 | 836,163,599 | -9.91% |
| 2024-04-15 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | qfq | 16,430,170 | 69,663,921 | 10.13% |
| 2024-04-12 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | qfq | 14,494,394 | 55,803,417 | 10.00% |
| 2024-04-11 | 3.26 | 3.50 | 3.19 | 3.50 | 3.50 | qfq | 76,528,112 | 255,079,982 | 10.06% |
| 2024-04-10 | 2.92 | 3.18 | 2.92 | 3.18 | 3.18 | qfq | 23,792,426 | 74,853,857 | 10.03% |
| 2024-04-09 | 2.90 | 2.96 | 2.88 | 2.89 | 2.89 | qfq | 21,389,810 | 62,231,410 | -0.34% |
| 2024-04-08 | 3.00 | 3.02 | 2.88 | 2.90 | 2.90 | qfq | 34,493,952 | 101,353,399 | -4.61% |
| 2024-04-03 | 3.12 | 3.14 | 3.02 | 3.04 | 3.04 | qfq | 31,908,649 | 97,572,527 | -3.18% |
| 2024-04-02 | 3.17 | 3.26 | 3.11 | 3.14 | 3.14 | qfq | 48,530,906 | 154,166,614 | -0.63% |
| 2024-04-01 | 3.13 | 3.22 | 3.10 | 3.16 | 3.16 | qfq | 47,382,934 | 149,480,858 | -1.56% |
| 2024-03-29 | 3.10 | 3.35 | 2.94 | 3.21 | 3.21 | qfq | 85,721,607 | 270,176,647 | 3.88% |
| 2024-03-28 | 2.96 | 3.11 | 2.96 | 3.09 | 3.09 | qfq | 64,305,703 | 195,504,355 | 0.98% |
| 2024-03-27 | 3.32 | 3.38 | 3.06 | 3.06 | 3.06 | qfq | 115,792,972 | 366,828,861 | -10.00% |
| 2024-03-26 | 3.31 | 3.40 | 3.23 | 3.40 | 3.40 | qfq | 61,467,897 | 206,111,615 | 10.03% |
| 2024-03-25 | 2.80 | 3.09 | 2.79 | 3.09 | 3.09 | qfq | 24,814,430 | 74,821,023 | 9.96% |
| 2024-03-22 | 2.86 | 2.88 | 2.79 | 2.81 | 2.81 | qfq | 17,846,180 | 50,437,900 | -2.09% |
| 2024-03-21 | 2.88 | 2.93 | 2.82 | 2.87 | 2.87 | qfq | 19,529,332 | 55,904,710 | -0.35% |
| 2024-03-20 | 2.81 | 2.89 | 2.81 | 2.88 | 2.88 | qfq | 25,711,148 | 73,587,861 | 2.13% |
| 2024-03-19 | 2.86 | 2.89 | 2.81 | 2.82 | 2.82 | qfq | 22,835,049 | 64,907,987 | -2.42% |
| 2024-03-18 | 2.78 | 2.91 | 2.77 | 2.89 | 2.89 | qfq | 38,055,807 | 108,906,034 | 3.58% |
| 2024-03-15 | 2.71 | 2.79 | 2.69 | 2.79 | 2.79 | qfq | 24,501,208 | 67,169,710 | 2.20% |
| 2024-03-14 | 2.72 | 2.80 | 2.68 | 2.73 | 2.73 | qfq | 27,871,918 | 76,309,070 | 0.74% |
| 2024-03-13 | 2.81 | 2.84 | 2.69 | 2.71 | 2.71 | qfq | 33,201,000 | 90,795,805 | -3.21% |
| 2024-03-12 | 2.97 | 2.97 | 2.74 | 2.80 | 2.80 | qfq | 63,721,871 | 179,986,944 | 0.72% |
| 2024-03-11 | 2.53 | 2.78 | 2.53 | 2.78 | 2.78 | qfq | 16,939,330 | 45,639,809 | 9.88% |
| 2024-03-08 | 2.58 | 2.60 | 2.51 | 2.53 | 2.53 | qfq | 13,506,300 | 34,213,105 | -1.94% |
| 2024-03-07 | 2.59 | 2.68 | 2.56 | 2.58 | 2.58 | qfq | 19,083,547 | 49,887,100 | 0.39% |
| 2024-03-06 | 2.52 | 2.60 | 2.51 | 2.57 | 2.57 | qfq | 17,672,490 | 45,277,442 | 2.39% |
| 2024-03-05 | 2.62 | 2.63 | 2.49 | 2.51 | 2.51 | qfq | 20,601,170 | 52,387,048 | -4.56% |
| 2024-03-04 | 2.71 | 2.73 | 2.56 | 2.63 | 2.63 | qfq | 22,226,231 | 58,191,095 | -2.23% |
| 2024-03-01 | 2.69 | 2.72 | 2.64 | 2.69 | 2.69 | qfq | 20,300,646 | 54,448,526 | 0.75% |
| 2024-02-29 | 2.53 | 2.68 | 2.51 | 2.67 | 2.67 | qfq | 27,679,390 | 72,474,201 | 3.89% |
| 2024-02-28 | 2.83 | 2.91 | 2.55 | 2.57 | 2.57 | qfq | 41,262,231 | 113,230,883 | -8.87% |
| 2024-02-27 | 2.76 | 2.85 | 2.72 | 2.82 | 2.82 | qfq | 29,481,123 | 82,838,355 | 0.00% |
| 2024-02-26 | 2.70 | 2.90 | 2.70 | 2.82 | 2.82 | qfq | 35,712,110 | 100,184,191 | 4.44% |
| 2024-02-23 | 2.55 | 2.71 | 2.55 | 2.70 | 2.70 | qfq | 25,222,630 | 66,605,893 | 5.88% |
| 2024-02-22 | 2.48 | 2.58 | 2.47 | 2.55 | 2.55 | qfq | 16,785,731 | 42,361,296 | 2.41% |
| 2024-02-21 | 2.36 | 2.57 | 2.35 | 2.49 | 2.49 | qfq | 24,931,679 | 62,221,515 | 4.62% |
| 2024-02-20 | 2.30 | 2.40 | 2.26 | 2.38 | 2.38 | qfq | 22,654,864 | 53,264,160 | 3.48% |
| 2024-02-19 | 2.38 | 2.38 | 2.23 | 2.30 | 2.30 | qfq | 35,514,653 | 81,867,498 | 4.55% |
| 2024-02-08 | 1.98 | 2.20 | 1.93 | 2.20 | 2.20 | qfq | 42,235,864 | 88,185,078 | 10.00% |
| 2024-02-07 | 2.23 | 2.25 | 1.97 | 2.00 | 2.00 | qfq | 49,285,329 | 101,381,260 | -8.68% |
| 2024-02-06 | 2.21 | 2.32 | 2.15 | 2.19 | 2.19 | qfq | 47,587,331 | 104,200,103 | -8.37% |
| 2024-02-05 | 2.63 | 2.67 | 2.39 | 2.39 | 2.39 | qfq | 22,213,975 | 53,799,726 | -10.15% |
| 2024-02-02 | 2.78 | 2.89 | 2.56 | 2.66 | 2.66 | qfq | 24,067,070 | 66,034,415 | -4.32% |
| 2024-02-01 | 2.92 | 2.92 | 2.75 | 2.78 | 2.78 | qfq | 33,568,744 | 94,481,465 | -4.79% |
| 2024-01-31 | 3.08 | 3.12 | 2.91 | 2.92 | 2.92 | qfq | 18,533,795 | 55,597,731 | -6.41% |
| 2024-01-30 | 3.21 | 3.25 | 3.10 | 3.12 | 3.12 | qfq | 13,893,380 | 44,034,152 | -2.50% |
| 2024-01-29 | 3.39 | 3.40 | 3.19 | 3.20 | 3.20 | qfq | 15,106,240 | 49,362,061 | -5.04% |
| 2024-01-26 | 3.29 | 3.40 | 3.29 | 3.37 | 3.37 | qfq | 13,226,566 | 44,504,269 | 1.20% |
| 2024-01-25 | 3.19 | 3.34 | 3.16 | 3.33 | 3.33 | qfq | 14,934,706 | 48,677,441 | 4.39% |
| 2024-01-24 | 3.09 | 3.20 | 3.00 | 3.19 | 3.19 | qfq | 17,652,636 | 55,160,886 | 4.25% |
| 2024-01-23 | 3.08 | 3.13 | 3.01 | 3.06 | 3.06 | qfq | 15,058,810 | 46,265,289 | -0.65% |
| 2024-01-22 | 3.30 | 3.31 | 3.06 | 3.08 | 3.08 | qfq | 18,625,832 | 59,064,876 | -6.67% |
| 2024-01-19 | 3.33 | 3.38 | 3.29 | 3.30 | 3.30 | qfq | 10,935,007 | 36,457,993 | -0.90% |
| 2024-01-18 | 3.36 | 3.38 | 3.23 | 3.33 | 3.33 | qfq | 13,992,506 | 46,154,990 | -1.77% |
| 2024-01-17 | 3.54 | 3.54 | 3.38 | 3.39 | 3.39 | qfq | 8,445,691 | 29,143,465 | -3.42% |
| 2024-01-16 | 3.55 | 3.58 | 3.46 | 3.51 | 3.51 | qfq | 10,818,540 | 38,027,441 | -1.13% |
| 2024-01-15 | 3.58 | 3.59 | 3.50 | 3.55 | 3.55 | qfq | 7,992,920 | 28,403,268 | -1.11% |
| 2024-01-12 | 3.60 | 3.65 | 3.56 | 3.59 | 3.59 | qfq | 8,628,226 | 31,088,599 | -0.55% |
| 2024-01-11 | 3.55 | 3.63 | 3.53 | 3.61 | 3.61 | qfq | 10,196,285 | 36,507,107 | 1.12% |
| 2024-01-10 | 3.56 | 3.60 | 3.48 | 3.57 | 3.57 | qfq | 10,792,510 | 38,307,349 | 0.28% |
| 2024-01-09 | 3.54 | 3.59 | 3.51 | 3.56 | 3.56 | qfq | 11,185,760 | 39,743,114 | 1.14% |
| 2024-01-08 | 3.60 | 3.62 | 3.52 | 3.52 | 3.52 | qfq | 12,749,099 | 45,307,855 | -2.76% |
| 2024-01-05 | 3.68 | 3.71 | 3.60 | 3.62 | 3.62 | qfq | 9,618,152 | 35,083,174 | -1.36% |
| 2024-01-04 | 3.68 | 3.71 | 3.64 | 3.67 | 3.67 | qfq | 8,170,476 | 30,010,880 | -1.08% |
| 2024-01-03 | 3.74 | 3.77 | 3.68 | 3.71 | 3.71 | qfq | 9,492,413 | 35,293,595 | -1.33% |
| 2024-01-02 | 3.75 | 3.79 | 3.73 | 3.76 | 3.76 | qfq | 8,925,430 | 33,575,445 | 0.27% |
| 2023-12-29 | 3.76 | 3.79 | 3.73 | 3.75 | 3.75 | qfq | 6,527,090 | 24,518,261 | -0.27% |
| 2023-12-28 | 3.64 | 3.78 | 3.60 | 3.76 | 3.76 | qfq | 12,288,483 | 45,536,354 | 2.73% |
| 2023-12-27 | 3.70 | 3.72 | 3.64 | 3.66 | 3.66 | qfq | 9,782,880 | 35,902,197 | -1.35% |
| 2023-12-26 | 3.77 | 3.83 | 3.69 | 3.71 | 3.71 | qfq | 13,070,780 | 48,838,081 | -2.11% |
| 2023-12-25 | 3.91 | 3.96 | 3.73 | 3.79 | 3.79 | qfq | 17,516,765 | 66,470,488 | 0.80% |
| 2023-12-22 | 3.76 | 3.80 | 3.71 | 3.76 | 3.76 | qfq | 8,546,770 | 32,051,711 | 0.00% |
| 2023-12-21 | 3.73 | 3.78 | 3.68 | 3.76 | 3.76 | qfq | 12,656,832 | 47,235,645 | -0.27% |
| 2023-12-20 | 3.81 | 3.84 | 3.73 | 3.77 | 3.77 | qfq | 9,087,612 | 34,315,719 | -0.79% |
| 2023-12-19 | 3.84 | 3.85 | 3.76 | 3.80 | 3.80 | qfq | 10,541,718 | 40,060,103 | -1.30% |
| 2023-12-18 | 3.93 | 3.95 | 3.83 | 3.85 | 3.85 | qfq | 9,275,620 | 35,973,959 | -2.53% |
| 2023-12-15 | 3.95 | 3.99 | 3.92 | 3.95 | 3.95 | qfq | 5,918,998 | 23,427,849 | 0.00% |
| 2023-12-14 | 3.98 | 4.01 | 3.93 | 3.95 | 3.95 | qfq | 5,692,003 | 22,582,279 | -0.75% |
| 2023-12-13 | 4.00 | 4.03 | 3.97 | 3.98 | 3.98 | qfq | 6,516,600 | 26,050,170 | -0.75% |
| 2023-12-12 | 3.95 | 4.02 | 3.93 | 4.01 | 4.01 | qfq | 7,462,244 | 29,654,744 | 1.26% |
| 2023-12-11 | 3.91 | 3.99 | 3.87 | 3.96 | 3.96 | qfq | 10,984,618 | 43,060,643 | 0.25% |
| 2023-12-08 | 4.06 | 4.08 | 3.95 | 3.95 | 3.95 | qfq | 9,758,071 | 39,138,958 | -2.47% |
| 2023-12-07 | 4.04 | 4.07 | 4.02 | 4.05 | 4.05 | qfq | 6,364,711 | 25,735,444 | 0.00% |
| 2023-12-06 | 4.01 | 4.09 | 4.00 | 4.05 | 4.05 | qfq | 8,298,334 | 33,625,102 | 0.75% |
| 2023-12-05 | 4.11 | 4.11 | 4.02 | 4.02 | 4.02 | qfq | 7,974,790 | 32,448,386 | -1.95% |
| 2023-12-04 | 4.13 | 4.16 | 4.08 | 4.10 | 4.10 | qfq | 6,684,566 | 27,491,046 | -1.20% |
| 2023-12-01 | 4.15 | 4.18 | 4.09 | 4.15 | 4.15 | qfq | 6,097,806 | 25,204,623 | 0.97% |
| 2023-11-30 | 4.15 | 4.17 | 4.09 | 4.11 | 4.11 | qfq | 5,650,280 | 23,269,792 | -0.96% |
| 2023-11-29 | 4.15 | 4.20 | 4.14 | 4.15 | 4.15 | qfq | 6,256,710 | 26,010,408 | -0.72% |
| 2023-11-28 | 4.15 | 4.20 | 4.10 | 4.18 | 4.18 | qfq | 7,240,548 | 30,140,713 | 0.72% |
| 2023-11-27 | 4.19 | 4.19 | 4.08 | 4.15 | 4.15 | qfq | 11,726,108 | 48,433,798 | -0.95% |
| 2023-11-24 | 4.22 | 4.27 | 4.16 | 4.19 | 4.19 | qfq | 7,098,370 | 29,824,097 | -1.41% |
| 2023-11-23 | 4.20 | 4.27 | 4.15 | 4.25 | 4.25 | qfq | 7,457,825 | 31,473,614 | 1.43% |
| 2023-11-22 | 4.24 | 4.28 | 4.19 | 4.19 | 4.19 | qfq | 7,619,939 | 32,236,207 | -1.18% |
| 2023-11-21 | 4.24 | 4.30 | 4.23 | 4.24 | 4.24 | qfq | 6,560,550 | 28,017,895 | -0.24% |
| 2023-11-20 | 4.17 | 4.26 | 4.16 | 4.25 | 4.25 | qfq | 7,722,988 | 32,630,790 | 1.67% |
| 2023-11-17 | 4.16 | 4.19 | 4.14 | 4.18 | 4.18 | qfq | 4,623,393 | 19,262,312 | 0.48% |
| 2023-11-16 | 4.19 | 4.21 | 4.15 | 4.16 | 4.16 | qfq | 5,944,613 | 24,799,482 | -0.95% |
| 2023-11-15 | 4.21 | 4.25 | 4.18 | 4.20 | 4.20 | qfq | 7,964,110 | 33,566,851 | 0.00% |
| 2023-11-14 | 4.19 | 4.22 | 4.17 | 4.20 | 4.20 | qfq | 6,738,938 | 28,294,138 | 0.24% |
| 2023-11-13 | 4.19 | 4.22 | 4.14 | 4.19 | 4.19 | qfq | 7,457,500 | 31,098,026 | 0.00% |
| 2023-11-10 | 4.18 | 4.24 | 4.12 | 4.19 | 4.19 | qfq | 7,937,519 | 33,152,124 | 0.72% |
| 2023-11-09 | 4.14 | 4.17 | 4.12 | 4.16 | 4.16 | qfq | 5,744,741 | 23,838,709 | 0.24% |
| 2023-11-08 | 4.14 | 4.16 | 4.11 | 4.15 | 4.15 | qfq | 6,022,613 | 24,907,810 | 0.00% |
| 2023-11-07 | 4.17 | 4.17 | 4.11 | 4.15 | 4.15 | qfq | 8,151,039 | 33,772,920 | 0.00% |
| 2023-11-06 | 4.10 | 4.16 | 4.07 | 4.15 | 4.15 | qfq | 8,712,530 | 35,924,961 | 2.22% |
| 2023-11-03 | 4.03 | 4.10 | 4.02 | 4.06 | 4.06 | qfq | 6,922,260 | 28,166,001 | 0.74% |
| 2023-11-02 | 4.05 | 4.09 | 4.02 | 4.03 | 4.03 | qfq | 5,774,938 | 23,353,126 | -0.74% |
| 2023-11-01 | 4.05 | 4.07 | 4.02 | 4.06 | 4.06 | qfq | 4,822,890 | 19,528,187 | 0.50% |
| 2023-10-31 | 4.08 | 4.12 | 4.02 | 4.04 | 4.04 | qfq | 6,687,886 | 27,074,560 | -0.98% |
| 2023-10-30 | 4.04 | 4.10 | 4.00 | 4.08 | 4.08 | qfq | 8,659,590 | 35,094,271 | 1.24% |
| 2023-10-27 | 3.97 | 4.05 | 3.95 | 4.03 | 4.03 | qfq | 10,618,440 | 42,604,203 | -0.49% |
| 2023-10-26 | 4.02 | 4.08 | 3.99 | 4.05 | 4.05 | qfq | 10,156,113 | 40,943,605 | -0.98% |
| 2023-10-25 | 4.08 | 4.26 | 4.08 | 4.09 | 4.09 | qfq | 18,425,160 | 76,611,389 | 3.54% |
| 2023-10-24 | 3.88 | 3.97 | 3.86 | 3.95 | 3.95 | qfq | 8,100,817 | 31,856,176 | 1.80% |
| 2023-10-23 | 3.98 | 3.99 | 3.86 | 3.88 | 3.88 | qfq | 9,310,309 | 36,362,497 | -2.51% |
| 2023-10-20 | 3.96 | 4.03 | 3.95 | 3.98 | 3.98 | qfq | 7,941,695 | 31,683,334 | 0.00% |
| 2023-10-19 | 3.99 | 4.04 | 3.96 | 3.98 | 3.98 | qfq | 9,772,988 | 39,048,692 | -0.50% |
| 2023-10-18 | 4.09 | 4.09 | 3.99 | 4.00 | 4.00 | qfq | 13,114,120 | 52,760,217 | -2.20% |
| 2023-10-17 | 4.12 | 4.13 | 4.04 | 4.09 | 4.09 | qfq | 11,341,879 | 46,291,458 | -0.73% |
| 2023-10-16 | 4.20 | 4.22 | 4.10 | 4.12 | 4.12 | qfq | 10,316,895 | 42,685,950 | -1.90% |
| 2023-10-13 | 4.26 | 4.26 | 4.18 | 4.20 | 4.20 | qfq | 7,488,927 | 31,543,758 | -1.41% |
| 2023-10-12 | 4.25 | 4.28 | 4.22 | 4.26 | 4.26 | qfq | 9,046,616 | 38,389,166 | 0.71% |
| 2023-10-11 | 4.31 | 4.32 | 4.23 | 4.23 | 4.23 | qfq | 11,206,680 | 47,729,312 | -1.63% |
| 2023-10-10 | 4.37 | 4.40 | 4.29 | 4.30 | 4.30 | qfq | 11,824,900 | 51,142,041 | -1.60% |
| 2023-10-09 | 4.55 | 4.57 | 4.31 | 4.37 | 4.37 | qfq | 18,444,459 | 80,866,440 | -4.59% |
| 2023-09-28 | 4.68 | 4.68 | 4.55 | 4.58 | 4.58 | qfq | 16,068,360 | 73,650,055 | -1.72% |
| 2023-09-27 | 4.58 | 4.73 | 4.55 | 4.66 | 4.66 | qfq | 19,219,948 | 89,507,674 | 2.64% |
| 2023-09-26 | 4.56 | 4.62 | 4.54 | 4.54 | 4.54 | qfq | 8,382,058 | 38,323,891 | -0.66% |
| 2023-09-25 | 4.64 | 4.64 | 4.52 | 4.57 | 4.57 | qfq | 14,333,688 | 65,512,485 | -1.51% |
| 2023-09-22 | 4.64 | 4.67 | 4.58 | 4.64 | 4.64 | qfq | 12,141,040 | 56,087,747 | -0.43% |
| 2023-09-21 | 4.66 | 4.78 | 4.61 | 4.66 | 4.66 | qfq | 13,818,846 | 64,846,586 | 0.43% |
| 2023-09-20 | 4.63 | 4.66 | 4.60 | 4.64 | 4.64 | qfq | 7,320,633 | 33,893,085 | 0.22% |
| 2023-09-19 | 4.63 | 4.67 | 4.57 | 4.63 | 4.63 | qfq | 7,919,639 | 36,583,007 | 0.00% |
| 2023-09-18 | 4.68 | 4.68 | 4.59 | 4.63 | 4.63 | qfq | 9,185,884 | 42,452,080 | -0.86% |
| 2023-09-15 | 4.65 | 4.70 | 4.61 | 4.67 | 4.67 | qfq | 9,131,358 | 42,559,318 | 0.43% |
| 2023-09-14 | 4.73 | 4.74 | 4.62 | 4.65 | 4.65 | qfq | 11,762,020 | 54,708,452 | -1.90% |
| 2023-09-13 | 4.78 | 4.81 | 4.68 | 4.74 | 4.74 | qfq | 12,500,470 | 59,161,036 | -1.04% |
| 2023-09-12 | 4.78 | 4.83 | 4.71 | 4.79 | 4.79 | qfq | 12,946,503 | 61,836,608 | 0.63% |
| 2023-09-11 | 4.85 | 4.86 | 4.67 | 4.76 | 4.76 | qfq | 17,746,932 | 83,920,561 | -1.45% |
| 2023-09-08 | 4.83 | 4.85 | 4.74 | 4.83 | 4.83 | qfq | 17,027,944 | 81,659,200 | 0.63% |
| 2023-09-07 | 4.91 | 4.99 | 4.80 | 4.80 | 4.80 | qfq | 26,268,548 | 127,940,656 | -2.04% |
| 2023-09-06 | 4.87 | 4.95 | 4.80 | 4.90 | 4.90 | qfq | 33,417,411 | 162,876,336 | 0.62% |
| 2023-09-05 | 5.01 | 5.03 | 4.83 | 4.87 | 4.87 | qfq | 47,255,064 | 231,554,889 | -3.75% |
| 2023-09-04 | 4.64 | 5.06 | 4.64 | 5.06 | 5.06 | qfq | 42,865,470 | 212,049,317 | 10.00% |
| 2023-09-01 | 4.45 | 4.71 | 4.45 | 4.60 | 4.60 | qfq | 21,143,914 | 97,632,565 | 3.14% |
| 2023-08-31 | 4.58 | 4.69 | 4.46 | 4.46 | 4.46 | qfq | 13,451,540 | 61,035,384 | -2.83% |
| 2023-08-30 | 4.55 | 4.67 | 4.54 | 4.59 | 4.59 | qfq | 13,329,120 | 61,315,196 | 0.88% |
| 2023-08-29 | 4.55 | 4.62 | 4.52 | 4.55 | 4.55 | qfq | 8,763,030 | 40,002,409 | -0.22% |
| 2023-08-28 | 4.65 | 4.72 | 4.56 | 4.56 | 4.56 | qfq | 13,660,713 | 63,365,830 | 2.70% |
| 2023-08-25 | 4.48 | 4.57 | 4.42 | 4.44 | 4.44 | qfq | 7,019,141 | 31,493,840 | -1.77% |
| 2023-08-24 | 4.51 | 4.57 | 4.47 | 4.52 | 4.52 | qfq | 9,312,570 | 42,050,247 | 0.22% |
| 2023-08-23 | 4.60 | 4.61 | 4.50 | 4.51 | 4.51 | qfq | 5,860,021 | 26,575,382 | -1.74% |
| 2023-08-22 | 4.61 | 4.64 | 4.47 | 4.59 | 4.59 | qfq | 9,461,481 | 43,045,501 | -0.22% |
| 2023-08-21 | 4.63 | 4.69 | 4.59 | 4.60 | 4.60 | qfq | 8,311,045 | 38,406,462 | -0.65% |
| 2023-08-18 | 4.78 | 4.78 | 4.63 | 4.63 | 4.63 | qfq | 10,392,358 | 48,699,342 | -2.53% |
| 2023-08-17 | 4.67 | 4.76 | 4.61 | 4.75 | 4.75 | qfq | 6,743,336 | 31,724,647 | 1.06% |
| 2023-08-16 | 4.69 | 4.76 | 4.64 | 4.70 | 4.70 | qfq | 6,187,897 | 29,116,127 | 0.00% |
| 2023-08-15 | 4.74 | 4.75 | 4.65 | 4.70 | 4.70 | qfq | 6,887,889 | 32,282,413 | -1.26% |
| 2023-08-14 | 4.68 | 4.83 | 4.60 | 4.76 | 4.76 | qfq | 11,799,318 | 55,548,556 | 1.49% |
| 2023-08-11 | 4.82 | 4.85 | 4.68 | 4.69 | 4.69 | qfq | 8,368,180 | 39,670,389 | -2.70% |
| 2023-08-10 | 4.81 | 4.85 | 4.79 | 4.82 | 4.82 | qfq | 6,439,760 | 30,976,058 | 0.00% |
| 2023-08-09 | 4.82 | 4.86 | 4.79 | 4.82 | 4.82 | qfq | 7,162,620 | 34,499,141 | -0.62% |
| 2023-08-08 | 4.92 | 4.93 | 4.81 | 4.85 | 4.85 | qfq | 8,611,141 | 41,730,514 | -1.62% |
| 2023-08-07 | 4.96 | 4.98 | 4.87 | 4.93 | 4.93 | qfq | 9,072,660 | 44,621,204 | -1.20% |
| 2023-08-04 | 5.05 | 5.10 | 4.95 | 4.99 | 4.99 | qfq | 17,291,469 | 86,554,364 | 0.00% |
| 2023-08-03 | 5.04 | 5.07 | 4.95 | 4.99 | 4.99 | qfq | 15,312,855 | 76,437,349 | -1.58% |
| 2023-08-02 | 5.00 | 5.13 | 5.00 | 5.07 | 5.07 | qfq | 11,651,034 | 59,151,098 | 0.60% |
| 2023-08-01 | 5.02 | 5.12 | 4.95 | 5.04 | 5.04 | qfq | 16,008,914 | 80,678,159 | 0.40% |
| 2023-07-31 | 5.01 | 5.04 | 4.94 | 5.02 | 5.02 | qfq | 22,357,050 | 111,644,175 | 2.87% |
| 2023-07-28 | 4.75 | 4.98 | 4.73 | 4.88 | 4.88 | qfq | 17,664,034 | 85,852,297 | 2.52% |
| 2023-07-27 | 4.76 | 4.90 | 4.73 | 4.76 | 4.76 | qfq | 15,628,079 | 75,233,789 | 0.00% |
| 2023-07-26 | 4.78 | 4.78 | 4.70 | 4.76 | 4.76 | qfq | 10,539,150 | 49,993,115 | -0.21% |
| 2023-07-25 | 4.66 | 4.85 | 4.66 | 4.77 | 4.77 | qfq | 20,238,238 | 96,779,393 | 3.70% |
| 2023-07-24 | 4.68 | 4.72 | 4.56 | 4.60 | 4.60 | qfq | 12,280,915 | 56,627,122 | -1.50% |
| 2023-07-21 | 4.64 | 4.72 | 4.64 | 4.67 | 4.67 | qfq | 9,693,698 | 45,335,002 | 0.00% |
| 2023-07-20 | 4.72 | 4.81 | 4.65 | 4.67 | 4.67 | qfq | 16,329,263 | 77,377,237 | -0.64% |
| 2023-07-19 | 4.67 | 4.73 | 4.58 | 4.70 | 4.70 | qfq | 21,200,420 | 98,925,903 | 0.86% |
| 2023-07-18 | 4.51 | 4.79 | 4.46 | 4.66 | 4.66 | qfq | 35,385,810 | 164,535,527 | 3.33% |
| 2023-07-17 | 4.38 | 4.53 | 4.34 | 4.51 | 4.51 | qfq | 18,997,125 | 84,551,142 | 2.27% |