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
陕西黑猫601015.SH
最近收盘价2.992026-07-17
最近交易日2026-07-17
成交量（股）39,553,603
成交额（元）121,176,326
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 | 3.07 | 3.17 | 2.98 | 2.99 | 2.99 | qfq | 39,553,603 | 121,176,326 | -2.92% |
| 2026-07-16 | 3.10 | 3.14 | 3.03 | 3.08 | 3.08 | qfq | 35,824,291 | 110,276,700 | -1.28% |
| 2026-07-15 | 3.00 | 3.21 | 2.98 | 3.12 | 3.12 | qfq | 61,587,269 | 193,051,110 | 0.97% |
| 2026-07-14 | 2.96 | 3.18 | 2.95 | 3.09 | 3.09 | qfq | 55,465,280 | 170,036,673 | 4.75% |
| 2026-07-13 | 3.05 | 3.09 | 2.91 | 2.95 | 2.95 | qfq | 33,522,590 | 99,452,245 | -2.96% |
| 2026-07-10 | 2.88 | 3.10 | 2.83 | 3.04 | 3.04 | qfq | 59,496,196 | 178,046,767 | 4.47% |
| 2026-07-09 | 2.88 | 2.97 | 2.85 | 2.91 | 2.91 | qfq | 25,959,544 | 75,771,467 | 0.34% |
| 2026-07-08 | 2.90 | 2.99 | 2.89 | 2.90 | 2.90 | qfq | 28,194,669 | 82,582,083 | 0.00% |
| 2026-07-07 | 3.05 | 3.06 | 2.88 | 2.90 | 2.90 | qfq | 30,158,760 | 88,518,314 | -4.61% |
| 2026-07-06 | 3.00 | 3.04 | 2.97 | 3.04 | 3.04 | qfq | 30,265,830 | 91,053,186 | 1.00% |
| 2026-07-03 | 3.01 | 3.03 | 2.96 | 3.01 | 3.01 | qfq | 24,944,288 | 74,718,517 | 1.01% |
| 2026-07-02 | 2.96 | 3.07 | 2.96 | 2.98 | 2.98 | qfq | 28,003,680 | 84,395,431 | -0.67% |
| 2026-07-01 | 2.90 | 3.04 | 2.84 | 3.00 | 3.00 | qfq | 39,921,874 | 118,559,124 | 3.09% |
| 2026-06-30 | 2.92 | 2.97 | 2.86 | 2.91 | 2.91 | qfq | 23,319,227 | 67,831,145 | -1.36% |
| 2026-06-29 | 2.91 | 2.96 | 2.84 | 2.95 | 2.95 | qfq | 23,749,325 | 69,182,709 | 1.72% |
| 2026-06-26 | 2.95 | 2.96 | 2.87 | 2.90 | 2.90 | qfq | 28,040,300 | 81,658,182 | -2.03% |
| 2026-06-25 | 2.96 | 2.99 | 2.88 | 2.96 | 2.96 | qfq | 29,917,018 | 87,971,731 | 0.00% |
| 2026-06-24 | 3.15 | 3.15 | 2.94 | 2.96 | 2.96 | qfq | 45,667,732 | 136,944,510 | -6.03% |
| 2026-06-23 | 3.12 | 3.24 | 3.09 | 3.15 | 3.15 | qfq | 37,680,857 | 119,578,736 | 0.32% |
| 2026-06-22 | 3.10 | 3.14 | 3.03 | 3.14 | 3.14 | qfq | 40,263,690 | 124,355,105 | 1.62% |
| 2026-06-18 | 3.19 | 3.20 | 3.09 | 3.09 | 3.09 | qfq | 32,694,308 | 101,853,452 | -2.83% |
| 2026-06-17 | 3.27 | 3.28 | 3.16 | 3.18 | 3.18 | qfq | 44,527,272 | 141,993,990 | -3.34% |
| 2026-06-16 | 3.40 | 3.41 | 3.22 | 3.29 | 3.29 | qfq | 54,759,137 | 179,786,224 | -2.66% |
| 2026-06-15 | 3.36 | 3.46 | 3.33 | 3.38 | 3.38 | qfq | 40,336,231 | 136,814,299 | -1.17% |
| 2026-06-12 | 3.35 | 3.51 | 3.30 | 3.42 | 3.42 | qfq | 53,881,874 | 183,502,096 | 0.00% |
| 2026-06-11 | 3.40 | 3.57 | 3.40 | 3.42 | 3.42 | qfq | 46,896,191 | 161,883,562 | 0.88% |
| 2026-06-10 | 3.61 | 3.62 | 3.37 | 3.39 | 3.39 | qfq | 71,659,250 | 248,180,256 | -6.87% |
| 2026-06-09 | 3.75 | 3.80 | 3.57 | 3.64 | 3.64 | qfq | 84,886,378 | 308,706,402 | -6.19% |
| 2026-06-08 | 3.89 | 4.11 | 3.82 | 3.88 | 3.88 | qfq | 79,992,544 | 315,262,522 | -4.20% |
| 2026-06-05 | 4.10 | 4.27 | 4.01 | 4.05 | 4.05 | qfq | 122,728,640 | 503,971,949 | -4.71% |
| 2026-06-04 | 3.96 | 4.40 | 3.89 | 4.25 | 4.25 | qfq | 189,065,048 | 782,853,274 | 6.25% |
| 2026-06-03 | 3.82 | 4.09 | 3.61 | 4.00 | 4.00 | qfq | 122,903,669 | 471,328,748 | 2.56% |
| 2026-06-02 | 3.82 | 4.10 | 3.71 | 3.90 | 3.90 | qfq | 129,657,638 | 507,613,559 | 2.63% |
| 2026-06-01 | 3.59 | 3.81 | 3.54 | 3.80 | 3.80 | qfq | 83,471,368 | 312,576,967 | 5.56% |
| 2026-05-29 | 3.60 | 3.68 | 3.55 | 3.60 | 3.60 | qfq | 47,245,659 | 171,338,778 | 0.00% |
| 2026-05-28 | 3.48 | 3.63 | 3.46 | 3.60 | 3.60 | qfq | 57,336,556 | 205,124,828 | 3.45% |
| 2026-05-27 | 3.52 | 3.57 | 3.41 | 3.48 | 3.48 | qfq | 45,816,696 | 159,524,489 | -1.69% |
| 2026-05-26 | 3.57 | 3.64 | 3.49 | 3.54 | 3.54 | qfq | 48,286,400 | 171,613,079 | -2.48% |
| 2026-05-25 | 3.80 | 3.85 | 3.58 | 3.63 | 3.63 | qfq | 64,880,084 | 240,005,715 | 2.54% |
| 2026-05-22 | 3.47 | 3.56 | 3.45 | 3.54 | 3.54 | qfq | 32,581,332 | 114,084,458 | 1.43% |
| 2026-05-21 | 3.61 | 3.66 | 3.47 | 3.49 | 3.49 | qfq | 45,223,259 | 161,166,181 | -4.64% |
| 2026-05-20 | 3.76 | 3.77 | 3.63 | 3.66 | 3.66 | qfq | 38,240,128 | 140,505,793 | -3.17% |
| 2026-05-19 | 3.76 | 3.79 | 3.72 | 3.78 | 3.78 | qfq | 28,828,681 | 108,234,991 | -0.26% |
| 2026-05-18 | 3.78 | 3.81 | 3.68 | 3.79 | 3.79 | qfq | 37,248,245 | 139,980,450 | 1.07% |
| 2026-05-15 | 3.77 | 3.82 | 3.70 | 3.75 | 3.75 | qfq | 40,824,718 | 153,255,759 | -0.27% |
| 2026-05-14 | 3.81 | 3.86 | 3.76 | 3.76 | 3.76 | qfq | 39,333,189 | 149,347,732 | -1.83% |
| 2026-05-13 | 3.79 | 3.87 | 3.76 | 3.83 | 3.83 | qfq | 36,342,327 | 139,193,235 | 0.79% |
| 2026-05-12 | 3.89 | 3.93 | 3.78 | 3.80 | 3.80 | qfq | 51,706,690 | 197,971,016 | -2.56% |
| 2026-05-11 | 3.92 | 3.98 | 3.87 | 3.90 | 3.90 | qfq | 50,291,008 | 197,041,297 | -1.02% |
| 2026-05-08 | 3.93 | 4.00 | 3.88 | 3.94 | 3.94 | qfq | 50,957,583 | 200,777,122 | 0.51% |
| 2026-05-07 | 4.05 | 4.05 | 3.88 | 3.92 | 3.92 | qfq | 84,113,747 | 330,788,382 | -3.92% |
| 2026-05-06 | 4.00 | 4.08 | 3.95 | 4.08 | 4.08 | qfq | 54,430,765 | 218,713,785 | 1.49% |
| 2026-04-30 | 4.10 | 4.11 | 3.97 | 4.02 | 4.02 | qfq | 51,606,119 | 207,732,532 | -1.71% |
| 2026-04-29 | 4.00 | 4.12 | 3.97 | 4.09 | 4.09 | qfq | 70,122,503 | 285,365,251 | 1.49% |
| 2026-04-28 | 3.91 | 4.07 | 3.90 | 4.03 | 4.03 | qfq | 57,712,891 | 230,268,049 | 0.75% |
| 2026-04-27 | 3.88 | 4.04 | 3.72 | 4.00 | 4.00 | qfq | 60,073,177 | 234,296,886 | 0.50% |
| 2026-04-24 | 4.05 | 4.14 | 3.95 | 3.98 | 3.98 | qfq | 71,695,365 | 289,487,867 | -2.21% |
| 2026-04-23 | 3.97 | 4.10 | 3.91 | 4.07 | 4.07 | qfq | 81,122,074 | 327,237,515 | 2.01% |
| 2026-04-22 | 3.96 | 4.03 | 3.95 | 3.99 | 3.99 | qfq | 45,413,579 | 181,189,288 | -0.25% |
| 2026-04-21 | 3.93 | 4.03 | 3.87 | 4.00 | 4.00 | qfq | 63,742,920 | 252,821,364 | 1.52% |
| 2026-04-20 | 3.91 | 3.97 | 3.87 | 3.94 | 3.94 | qfq | 50,343,763 | 197,131,196 | 1.55% |
| 2026-04-17 | 4.02 | 4.04 | 3.87 | 3.88 | 3.88 | qfq | 63,089,070 | 247,015,758 | -3.48% |
| 2026-04-16 | 3.98 | 4.03 | 3.95 | 4.02 | 4.02 | qfq | 40,208,570 | 160,239,216 | 0.25% |
| 2026-04-15 | 4.06 | 4.08 | 3.98 | 4.01 | 4.01 | qfq | 54,112,492 | 216,965,596 | -2.20% |
| 2026-04-14 | 4.13 | 4.15 | 4.05 | 4.10 | 4.10 | qfq | 61,028,009 | 249,739,542 | -2.38% |
| 2026-04-13 | 4.18 | 4.23 | 4.08 | 4.20 | 4.20 | qfq | 72,069,703 | 300,199,902 | 1.94% |
| 2026-04-10 | 4.14 | 4.16 | 4.09 | 4.12 | 4.12 | qfq | 55,909,573 | 230,656,987 | -1.90% |
| 2026-04-09 | 4.18 | 4.35 | 4.12 | 4.20 | 4.20 | qfq | 68,656,310 | 288,528,186 | 0.00% |
| 2026-04-08 | 4.04 | 4.22 | 4.04 | 4.20 | 4.20 | qfq | 98,448,197 | 407,275,656 | -2.55% |
| 2026-04-07 | 4.09 | 4.35 | 3.91 | 4.31 | 4.31 | qfq | 99,374,964 | 413,970,657 | 5.12% |
| 2026-04-03 | 4.40 | 4.41 | 4.06 | 4.10 | 4.10 | qfq | 106,021,963 | 442,399,698 | -8.89% |
| 2026-04-02 | 4.45 | 4.55 | 4.43 | 4.50 | 4.50 | qfq | 96,337,634 | 432,455,746 | 1.35% |
| 2026-04-01 | 4.50 | 4.54 | 4.26 | 4.44 | 4.44 | qfq | 119,440,022 | 528,074,793 | -3.90% |
| 2026-03-31 | 4.88 | 4.92 | 4.60 | 4.62 | 4.62 | qfq | 180,171,640 | 851,732,199 | -8.88% |
| 2026-03-30 | 5.15 | 5.50 | 5.02 | 5.07 | 5.07 | qfq | 209,812,595 | 1,092,357,680 | 1.00% |
| 2026-03-27 | 5.04 | 5.19 | 4.93 | 5.02 | 5.02 | qfq | 141,411,098 | 711,272,863 | -2.33% |
| 2026-03-26 | 5.32 | 5.41 | 5.05 | 5.14 | 5.14 | qfq | 184,204,889 | 952,880,400 | -4.28% |
| 2026-03-25 | 5.15 | 5.50 | 5.00 | 5.37 | 5.37 | qfq | 210,131,826 | 1,107,113,298 | -2.36% |
| 2026-03-24 | 5.23 | 5.61 | 4.97 | 5.50 | 5.50 | qfq | 251,354,584 | 1,352,931,501 | 0.00% |
| 2026-03-23 | 5.65 | 5.88 | 5.39 | 5.50 | 5.50 | qfq | 309,302,371 | 1,729,147,998 | 1.85% |
| 2026-03-20 | 5.10 | 5.55 | 4.94 | 5.40 | 5.40 | qfq | 335,638,845 | 1,760,282,187 | 5.06% |
| 2026-03-19 | 4.97 | 5.14 | 4.92 | 5.14 | 5.14 | qfq | 195,893,188 | 996,962,380 | 10.06% |
| 2026-03-18 | 4.81 | 5.02 | 4.65 | 4.67 | 4.67 | qfq | 127,110,407 | 607,163,302 | -3.91% |
| 2026-03-17 | 4.88 | 5.20 | 4.80 | 4.86 | 4.86 | qfq | 148,632,162 | 734,822,881 | -2.41% |
| 2026-03-16 | 5.21 | 5.42 | 4.91 | 4.98 | 4.98 | qfq | 180,031,333 | 921,498,732 | -4.96% |
| 2026-03-13 | 5.25 | 5.46 | 5.13 | 5.24 | 5.24 | qfq | 287,329,715 | 1,522,585,582 | 1.35% |
| 2026-03-12 | 4.75 | 5.17 | 4.63 | 5.17 | 5.17 | qfq | 203,622,366 | 1,011,184,566 | 10.00% |
| 2026-03-11 | 4.60 | 4.71 | 4.48 | 4.70 | 4.70 | qfq | 123,889,621 | 568,657,409 | 1.29% |
| 2026-03-10 | 4.59 | 4.72 | 4.48 | 4.64 | 4.64 | qfq | 134,849,269 | 623,173,916 | -3.93% |
| 2026-03-09 | 5.23 | 5.28 | 4.77 | 4.83 | 4.83 | qfq | 187,572,141 | 946,964,033 | -1.02% |
| 2026-03-06 | 4.90 | 4.93 | 4.63 | 4.88 | 4.88 | qfq | 143,106,715 | 686,827,434 | -3.94% |
| 2026-03-05 | 5.15 | 5.27 | 4.92 | 5.08 | 5.08 | qfq | 204,769,129 | 1,037,351,562 | -5.93% |
| 2026-03-04 | 5.84 | 5.87 | 5.12 | 5.40 | 5.40 | qfq | 234,591,937 | 1,260,474,941 | -5.10% |
| 2026-03-03 | 5.26 | 5.69 | 5.07 | 5.69 | 5.69 | qfq | 217,306,150 | 1,170,007,483 | 10.06% |
| 2026-03-02 | 5.20 | 5.29 | 5.00 | 5.17 | 5.17 | qfq | 203,414,496 | 1,046,312,801 | 4.02% |
| 2026-02-27 | 4.83 | 5.01 | 4.79 | 4.97 | 4.97 | qfq | 111,193,265 | 547,909,213 | 2.47% |
| 2026-02-26 | 4.99 | 5.03 | 4.81 | 4.85 | 4.85 | qfq | 107,017,323 | 523,299,835 | -2.81% |
| 2026-02-25 | 4.84 | 5.13 | 4.78 | 4.99 | 4.99 | qfq | 192,002,618 | 958,131,888 | 1.84% |
| 2026-02-24 | 4.54 | 4.90 | 4.54 | 4.90 | 4.90 | qfq | 111,465,566 | 531,869,289 | 10.11% |
| 2026-02-13 | 4.60 | 4.85 | 4.44 | 4.45 | 4.45 | qfq | 125,216,161 | 579,378,725 | -2.20% |
| 2026-02-12 | 4.79 | 4.86 | 4.50 | 4.55 | 4.55 | qfq | 148,055,314 | 681,537,889 | -5.41% |
| 2026-02-11 | 4.80 | 5.03 | 4.56 | 4.81 | 4.81 | qfq | 173,535,758 | 830,094,435 | -1.84% |
| 2026-02-10 | 5.04 | 5.33 | 4.83 | 4.90 | 4.90 | qfq | 192,475,694 | 967,464,121 | -3.92% |
| 2026-02-09 | 4.90 | 5.30 | 4.90 | 5.10 | 5.10 | qfq | 207,144,704 | 1,063,654,725 | -1.35% |
| 2026-02-06 | 5.18 | 5.46 | 4.81 | 5.17 | 5.17 | qfq | 314,104,225 | 1,595,252,263 | 1.77% |
| 2026-02-05 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | qfq | 49,173,240 | 249,800,059 | 9.96% |
| 2026-02-04 | 4.21 | 4.62 | 4.17 | 4.62 | 4.62 | qfq | 75,730,959 | 339,048,370 | 10.00% |
| 2026-02-03 | 4.21 | 4.30 | 4.12 | 4.20 | 4.20 | qfq | 85,101,320 | 357,508,366 | 1.94% |
| 2026-02-02 | 4.31 | 4.45 | 4.12 | 4.12 | 4.12 | qfq | 133,079,621 | 561,544,418 | -10.04% |
| 2026-01-30 | 4.40 | 4.87 | 4.40 | 4.58 | 4.58 | qfq | 180,130,520 | 843,646,877 | 3.39% |
| 2026-01-29 | 4.32 | 4.63 | 4.26 | 4.43 | 4.43 | qfq | 197,646,684 | 874,439,669 | 2.55% |
| 2026-01-28 | 3.93 | 4.32 | 3.91 | 4.32 | 4.32 | qfq | 133,688,190 | 558,204,144 | 9.92% |
| 2026-01-27 | 4.01 | 4.02 | 3.86 | 3.93 | 3.93 | qfq | 39,860,353 | 156,388,238 | -2.72% |
| 2026-01-26 | 3.98 | 4.04 | 3.95 | 4.04 | 4.04 | qfq | 54,755,905 | 218,612,783 | 1.00% |
| 2026-01-23 | 3.98 | 4.00 | 3.91 | 4.00 | 4.00 | qfq | 48,613,933 | 192,550,205 | 0.00% |
| 2026-01-22 | 3.83 | 4.01 | 3.79 | 4.00 | 4.00 | qfq | 70,754,755 | 277,137,250 | 4.99% |
| 2026-01-21 | 3.90 | 3.91 | 3.75 | 3.81 | 3.81 | qfq | 50,999,066 | 193,988,010 | -3.54% |
| 2026-01-20 | 3.83 | 4.05 | 3.80 | 3.95 | 3.95 | qfq | 79,638,541 | 313,410,273 | 2.33% |
| 2026-01-19 | 3.74 | 3.86 | 3.74 | 3.86 | 3.86 | qfq | 37,118,088 | 141,480,827 | 2.39% |
| 2026-01-16 | 3.83 | 3.87 | 3.72 | 3.77 | 3.77 | qfq | 36,625,305 | 138,082,722 | -1.82% |
| 2026-01-15 | 3.90 | 3.92 | 3.80 | 3.84 | 3.84 | qfq | 42,907,233 | 165,330,983 | -2.29% |
| 2026-01-14 | 3.87 | 3.98 | 3.85 | 3.93 | 3.93 | qfq | 58,170,376 | 228,186,295 | -0.76% |
| 2026-01-13 | 4.03 | 4.06 | 3.94 | 3.96 | 3.96 | qfq | 57,261,700 | 228,521,712 | -2.46% |
| 2026-01-12 | 4.04 | 4.14 | 4.01 | 4.06 | 4.06 | qfq | 70,363,517 | 285,754,146 | 0.25% |
| 2026-01-09 | 4.01 | 4.09 | 3.96 | 4.05 | 4.05 | qfq | 87,115,651 | 351,643,406 | -1.22% |
| 2026-01-08 | 4.18 | 4.32 | 4.07 | 4.10 | 4.10 | qfq | 161,912,222 | 677,811,732 | 0.74% |
| 2026-01-07 | 3.75 | 4.07 | 3.70 | 4.07 | 4.07 | qfq | 136,680,550 | 540,370,597 | 10.00% |
| 2026-01-06 | 3.61 | 3.70 | 3.60 | 3.70 | 3.70 | qfq | 34,385,500 | 126,440,030 | 2.21% |
| 2026-01-05 | 3.62 | 3.65 | 3.61 | 3.62 | 3.62 | qfq | 22,225,123 | 80,585,926 | 0.00% |
| 2025-12-31 | 3.67 | 3.68 | 3.61 | 3.62 | 3.62 | qfq | 18,103,302 | 65,720,862 | -1.36% |
| 2025-12-30 | 3.68 | 3.72 | 3.64 | 3.67 | 3.67 | qfq | 19,194,331 | 70,586,574 | -0.54% |
| 2025-12-29 | 3.74 | 3.76 | 3.69 | 3.69 | 3.69 | qfq | 20,237,857 | 75,264,481 | -1.34% |
| 2025-12-26 | 3.71 | 3.76 | 3.69 | 3.74 | 3.74 | qfq | 26,829,853 | 100,199,561 | 0.81% |
| 2025-12-25 | 3.68 | 3.72 | 3.67 | 3.71 | 3.71 | qfq | 20,579,807 | 76,013,881 | 0.27% |
| 2025-12-24 | 3.66 | 3.71 | 3.61 | 3.70 | 3.70 | qfq | 21,891,204 | 80,276,177 | 1.09% |
| 2025-12-23 | 3.72 | 3.73 | 3.65 | 3.66 | 3.66 | qfq | 18,633,796 | 68,405,778 | -1.61% |
| 2025-12-22 | 3.70 | 3.74 | 3.69 | 3.72 | 3.72 | qfq | 20,611,691 | 76,491,303 | 0.54% |
| 2025-12-19 | 3.63 | 3.70 | 3.59 | 3.70 | 3.70 | qfq | 27,595,992 | 101,089,061 | 0.82% |
| 2025-12-18 | 3.70 | 3.77 | 3.63 | 3.67 | 3.67 | qfq | 36,885,645 | 135,722,425 | 0.82% |
| 2025-12-17 | 3.63 | 3.65 | 3.56 | 3.64 | 3.64 | qfq | 28,561,615 | 102,939,670 | 0.55% |
| 2025-12-16 | 3.75 | 3.78 | 3.62 | 3.62 | 3.62 | qfq | 37,257,838 | 135,988,842 | -4.23% |
| 2025-12-15 | 3.76 | 3.85 | 3.73 | 3.78 | 3.78 | qfq | 31,038,136 | 117,843,800 | 0.80% |
| 2025-12-12 | 3.79 | 3.84 | 3.75 | 3.75 | 3.75 | qfq | 33,683,794 | 127,193,031 | -0.53% |
| 2025-12-11 | 3.85 | 3.87 | 3.76 | 3.77 | 3.77 | qfq | 31,927,016 | 121,754,392 | -2.58% |
| 2025-12-10 | 3.87 | 3.91 | 3.83 | 3.87 | 3.87 | qfq | 24,484,108 | 94,669,885 | -0.26% |
| 2025-12-09 | 3.93 | 3.93 | 3.83 | 3.88 | 3.88 | qfq | 39,037,974 | 150,751,098 | -1.77% |
| 2025-12-08 | 4.01 | 4.04 | 3.91 | 3.95 | 3.95 | qfq | 46,809,670 | 184,798,071 | -2.47% |
| 2025-12-05 | 4.06 | 4.07 | 3.96 | 4.05 | 4.05 | qfq | 36,304,383 | 146,255,447 | -0.98% |
| 2025-12-04 | 4.24 | 4.24 | 4.08 | 4.09 | 4.09 | qfq | 58,752,561 | 243,225,524 | -5.54% |
| 2025-12-03 | 4.11 | 4.38 | 4.07 | 4.33 | 4.33 | qfq | 92,113,711 | 391,711,263 | 4.09% |
| 2025-12-02 | 4.09 | 4.21 | 4.05 | 4.16 | 4.16 | qfq | 52,971,536 | 219,702,663 | 1.96% |
| 2025-12-01 | 4.05 | 4.10 | 4.04 | 4.08 | 4.08 | qfq | 30,197,378 | 122,882,260 | 0.99% |
| 2025-11-28 | 3.98 | 4.07 | 3.96 | 4.04 | 4.04 | qfq | 30,280,614 | 121,957,324 | 0.50% |
| 2025-11-27 | 4.00 | 4.09 | 3.94 | 4.02 | 4.02 | qfq | 32,553,720 | 130,649,645 | -0.25% |
| 2025-11-26 | 4.00 | 4.11 | 3.97 | 4.03 | 4.03 | qfq | 34,731,041 | 140,149,472 | -0.49% |
| 2025-11-25 | 3.98 | 4.12 | 3.93 | 4.05 | 4.05 | qfq | 45,519,814 | 182,832,544 | 1.76% |
| 2025-11-24 | 4.00 | 4.04 | 3.93 | 3.98 | 3.98 | qfq | 35,787,008 | 142,632,206 | 0.25% |
| 2025-11-21 | 4.15 | 4.18 | 3.97 | 3.97 | 3.97 | qfq | 55,664,355 | 225,754,182 | -5.25% |
| 2025-11-20 | 4.27 | 4.32 | 4.17 | 4.19 | 4.19 | qfq | 46,487,499 | 196,391,593 | -2.10% |
| 2025-11-19 | 4.44 | 4.50 | 4.28 | 4.28 | 4.28 | qfq | 66,029,036 | 286,611,400 | -6.14% |
| 2025-11-18 | 4.94 | 4.94 | 4.50 | 4.56 | 4.56 | qfq | 123,015,730 | 571,613,216 | -8.80% |
| 2025-11-17 | 4.80 | 5.05 | 4.74 | 5.00 | 5.00 | qfq | 146,839,652 | 722,418,387 | 3.31% |
| 2025-11-14 | 4.73 | 4.92 | 4.68 | 4.84 | 4.84 | qfq | 119,096,868 | 569,346,048 | 2.54% |
| 2025-11-13 | 4.64 | 4.84 | 4.60 | 4.72 | 4.72 | qfq | 85,276,342 | 403,243,984 | 1.94% |
| 2025-11-12 | 4.74 | 4.92 | 4.61 | 4.63 | 4.63 | qfq | 87,399,621 | 412,645,325 | -4.14% |
| 2025-11-11 | 4.65 | 4.87 | 4.51 | 4.83 | 4.83 | qfq | 121,754,417 | 568,975,791 | 1.90% |
| 2025-11-10 | 4.75 | 4.90 | 4.60 | 4.74 | 4.74 | qfq | 131,084,587 | 624,022,597 | -0.42% |
| 2025-11-07 | 5.00 | 5.10 | 4.69 | 4.76 | 4.76 | qfq | 192,416,337 | 927,428,725 | -3.84% |
| 2025-11-06 | 4.94 | 4.95 | 4.67 | 4.95 | 4.95 | qfq | 112,815,114 | 550,676,213 | 10.00% |
| 2025-11-05 | 4.35 | 4.71 | 4.35 | 4.50 | 4.50 | qfq | 138,411,642 | 635,745,886 | 1.12% |
| 2025-11-04 | 4.37 | 4.56 | 4.36 | 4.45 | 4.45 | qfq | 95,991,852 | 430,338,364 | 0.00% |
| 2025-11-03 | 4.27 | 4.63 | 4.22 | 4.45 | 4.45 | qfq | 110,717,711 | 493,696,202 | 4.71% |
| 2025-10-31 | 4.34 | 4.42 | 4.24 | 4.25 | 4.25 | qfq | 72,959,045 | 312,990,931 | -2.30% |
| 2025-10-30 | 4.50 | 4.64 | 4.34 | 4.35 | 4.35 | qfq | 119,115,841 | 529,872,190 | -6.65% |
| 2025-10-29 | 4.42 | 4.78 | 4.36 | 4.66 | 4.66 | qfq | 160,319,276 | 734,479,453 | 3.10% |
| 2025-10-28 | 4.15 | 4.61 | 4.12 | 4.52 | 4.52 | qfq | 162,690,470 | 705,389,143 | 5.85% |
| 2025-10-27 | 4.08 | 4.48 | 3.92 | 4.27 | 4.27 | qfq | 149,622,841 | 631,200,638 | 3.64% |
| 2025-10-24 | 4.52 | 4.53 | 4.12 | 4.12 | 4.12 | qfq | 168,713,223 | 709,498,172 | -9.85% |
| 2025-10-23 | 4.22 | 4.57 | 4.17 | 4.57 | 4.57 | qfq | 85,456,529 | 382,204,271 | 10.12% |
| 2025-10-22 | 4.27 | 4.36 | 4.12 | 4.15 | 4.15 | qfq | 119,699,330 | 500,165,619 | -4.82% |
| 2025-10-21 | 4.24 | 4.55 | 4.04 | 4.36 | 4.36 | qfq | 192,875,518 | 821,462,557 | 2.83% |
| 2025-10-20 | 3.90 | 4.24 | 3.84 | 4.24 | 4.24 | qfq | 155,571,328 | 631,570,541 | 10.13% |
| 2025-10-17 | 3.87 | 3.99 | 3.83 | 3.85 | 3.85 | qfq | 76,274,967 | 298,016,667 | -1.28% |
| 2025-10-16 | 3.82 | 3.95 | 3.81 | 3.90 | 3.90 | qfq | 78,914,598 | 306,237,066 | 1.56% |
| 2025-10-15 | 3.87 | 3.95 | 3.76 | 3.84 | 3.84 | qfq | 59,811,345 | 230,909,292 | 0.52% |
| 2025-10-14 | 3.74 | 3.88 | 3.72 | 3.82 | 3.82 | qfq | 63,837,616 | 243,502,167 | 2.14% |
| 2025-10-13 | 3.57 | 3.75 | 3.55 | 3.74 | 3.74 | qfq | 47,074,999 | 173,742,463 | 0.54% |
| 2025-10-10 | 3.56 | 3.85 | 3.52 | 3.72 | 3.72 | qfq | 70,567,116 | 263,027,084 | 4.49% |
| 2025-10-09 | 3.46 | 3.57 | 3.44 | 3.56 | 3.56 | qfq | 23,693,680 | 83,360,978 | 2.89% |
| 2025-09-30 | 3.47 | 3.51 | 3.43 | 3.46 | 3.46 | qfq | 14,627,951 | 50,828,952 | -0.57% |
| 2025-09-29 | 3.47 | 3.50 | 3.37 | 3.48 | 3.48 | qfq | 19,994,940 | 68,822,263 | 0.00% |
| 2025-09-26 | 3.48 | 3.58 | 3.47 | 3.48 | 3.48 | qfq | 20,710,535 | 72,666,954 | -0.29% |
| 2025-09-25 | 3.56 | 3.56 | 3.48 | 3.49 | 3.49 | qfq | 14,523,061 | 50,952,967 | -1.69% |
| 2025-09-24 | 3.51 | 3.56 | 3.49 | 3.55 | 3.55 | qfq | 13,275,036 | 46,833,999 | 0.57% |
| 2025-09-23 | 3.55 | 3.58 | 3.45 | 3.53 | 3.53 | qfq | 20,072,699 | 70,224,495 | -1.40% |
| 2025-09-22 | 3.63 | 3.65 | 3.54 | 3.58 | 3.58 | qfq | 19,499,935 | 69,800,837 | -1.10% |
| 2025-09-19 | 3.60 | 3.65 | 3.54 | 3.62 | 3.62 | qfq | 22,966,964 | 82,811,560 | 0.84% |
| 2025-09-18 | 3.69 | 3.71 | 3.57 | 3.59 | 3.59 | qfq | 26,900,401 | 98,011,063 | -2.97% |
| 2025-09-17 | 3.71 | 3.75 | 3.65 | 3.70 | 3.70 | qfq | 28,430,212 | 105,289,209 | -0.80% |
| 2025-09-16 | 3.75 | 3.78 | 3.68 | 3.73 | 3.73 | qfq | 39,097,674 | 145,617,449 | 1.08% |
| 2025-09-15 | 3.64 | 3.69 | 3.58 | 3.69 | 3.69 | qfq | 27,920,204 | 101,696,878 | 1.65% |
| 2025-09-12 | 3.59 | 3.64 | 3.56 | 3.63 | 3.63 | qfq | 24,080,918 | 87,015,919 | 1.11% |
| 2025-09-11 | 3.59 | 3.60 | 3.54 | 3.59 | 3.59 | qfq | 17,529,951 | 62,459,938 | 0.00% |
| 2025-09-10 | 3.63 | 3.64 | 3.56 | 3.59 | 3.59 | qfq | 17,537,111 | 62,887,824 | -0.83% |
| 2025-09-09 | 3.56 | 3.65 | 3.55 | 3.62 | 3.62 | qfq | 26,571,031 | 96,048,123 | 1.40% |
| 2025-09-08 | 3.53 | 3.58 | 3.52 | 3.57 | 3.57 | qfq | 21,484,180 | 76,446,319 | 0.85% |
| 2025-09-05 | 3.49 | 3.54 | 3.45 | 3.54 | 3.54 | qfq | 18,865,323 | 65,881,392 | 1.43% |
| 2025-09-04 | 3.43 | 3.51 | 3.42 | 3.49 | 3.49 | qfq | 20,412,177 | 70,893,175 | 0.87% |
| 2025-09-03 | 3.54 | 3.63 | 3.45 | 3.46 | 3.46 | qfq | 25,978,224 | 91,441,019 | -1.70% |
| 2025-09-02 | 3.53 | 3.55 | 3.48 | 3.52 | 3.52 | qfq | 18,991,630 | 66,688,309 | -0.56% |
| 2025-09-01 | 3.48 | 3.55 | 3.45 | 3.54 | 3.54 | qfq | 19,574,511 | 68,841,875 | 1.43% |
| 2025-08-29 | 3.50 | 3.51 | 3.45 | 3.49 | 3.49 | qfq | 20,007,946 | 69,616,520 | 0.00% |
| 2025-08-28 | 3.54 | 3.57 | 3.40 | 3.49 | 3.49 | qfq | 38,645,514 | 134,207,762 | -1.13% |
| 2025-08-27 | 3.65 | 3.70 | 3.51 | 3.53 | 3.53 | qfq | 40,390,525 | 145,875,894 | -4.34% |
| 2025-08-26 | 3.72 | 3.77 | 3.68 | 3.69 | 3.69 | qfq | 36,049,408 | 133,570,093 | 0.27% |
| 2025-08-25 | 3.63 | 3.70 | 3.60 | 3.68 | 3.68 | qfq | 33,228,368 | 121,567,634 | 2.22% |
| 2025-08-22 | 3.61 | 3.61 | 3.55 | 3.60 | 3.60 | qfq | 24,600,441 | 88,006,972 | -0.28% |
| 2025-08-21 | 3.64 | 3.64 | 3.59 | 3.61 | 3.61 | qfq | 23,240,469 | 83,876,729 | -0.28% |
| 2025-08-20 | 3.61 | 3.63 | 3.56 | 3.62 | 3.62 | qfq | 20,020,776 | 72,192,245 | 0.56% |
| 2025-08-19 | 3.58 | 3.61 | 3.56 | 3.60 | 3.60 | qfq | 22,361,125 | 80,376,741 | 0.84% |
| 2025-08-18 | 3.59 | 3.63 | 3.57 | 3.57 | 3.57 | qfq | 24,195,356 | 87,057,287 | 0.00% |
| 2025-08-15 | 3.55 | 3.59 | 3.53 | 3.57 | 3.57 | qfq | 22,394,483 | 79,713,514 | 0.56% |
| 2025-08-14 | 3.68 | 3.68 | 3.54 | 3.55 | 3.55 | qfq | 32,116,146 | 115,464,332 | -3.53% |
| 2025-08-13 | 3.75 | 3.76 | 3.67 | 3.68 | 3.68 | qfq | 29,674,816 | 109,630,096 | -2.39% |
| 2025-08-12 | 3.78 | 3.82 | 3.73 | 3.77 | 3.77 | qfq | 27,267,999 | 102,718,722 | 0.80% |
| 2025-08-11 | 3.71 | 3.77 | 3.70 | 3.74 | 3.74 | qfq | 25,836,645 | 96,627,820 | 0.81% |
| 2025-08-08 | 3.68 | 3.74 | 3.67 | 3.71 | 3.71 | qfq | 21,112,761 | 78,085,112 | 0.27% |
| 2025-08-07 | 3.76 | 3.76 | 3.64 | 3.70 | 3.70 | qfq | 29,240,800 | 107,973,434 | -1.86% |
| 2025-08-06 | 3.71 | 3.81 | 3.69 | 3.77 | 3.77 | qfq | 37,211,282 | 139,599,524 | 1.07% |
| 2025-08-05 | 3.69 | 3.76 | 3.63 | 3.73 | 3.73 | qfq | 28,869,526 | 106,399,519 | 1.36% |
| 2025-08-04 | 3.60 | 3.69 | 3.56 | 3.68 | 3.68 | qfq | 25,175,583 | 91,424,243 | 1.38% |
| 2025-08-01 | 3.60 | 3.67 | 3.59 | 3.63 | 3.63 | qfq | 25,220,747 | 91,683,335 | 0.55% |
| 2025-07-31 | 3.64 | 3.68 | 3.58 | 3.61 | 3.61 | qfq | 52,164,709 | 188,620,809 | -3.48% |
| 2025-07-30 | 3.83 | 3.87 | 3.73 | 3.74 | 3.74 | qfq | 57,479,632 | 218,030,709 | -0.27% |
| 2025-07-29 | 3.70 | 3.77 | 3.66 | 3.75 | 3.75 | qfq | 51,799,050 | 192,203,694 | 0.54% |
| 2025-07-28 | 3.78 | 3.83 | 3.70 | 3.73 | 3.73 | qfq | 83,802,604 | 315,337,976 | -5.33% |
| 2025-07-25 | 4.12 | 4.22 | 3.92 | 3.94 | 3.94 | qfq | 114,492,715 | 461,750,206 | -2.96% |
| 2025-07-24 | 4.02 | 4.18 | 3.86 | 4.06 | 4.06 | qfq | 164,835,710 | 664,755,192 | 1.50% |
| 2025-07-23 | 3.92 | 4.17 | 3.85 | 4.00 | 4.00 | qfq | 157,412,419 | 639,563,732 | 5.54% |
| 2025-07-22 | 3.68 | 3.87 | 3.61 | 3.79 | 3.79 | qfq | 88,332,141 | 331,275,853 | 3.55% |
| 2025-07-21 | 3.49 | 3.69 | 3.49 | 3.66 | 3.66 | qfq | 67,079,939 | 243,910,060 | 3.98% |
| 2025-07-18 | 3.47 | 3.70 | 3.46 | 3.52 | 3.52 | qfq | 59,033,444 | 210,796,532 | 3.53% |
| 2025-07-17 | 3.37 | 3.41 | 3.37 | 3.40 | 3.40 | qfq | 21,858,934 | 74,142,011 | 0.89% |
| 2025-07-16 | 3.44 | 3.45 | 3.35 | 3.37 | 3.37 | qfq | 29,786,779 | 100,525,157 | -1.46% |
| 2025-07-15 | 3.55 | 3.63 | 3.39 | 3.42 | 3.42 | qfq | 70,136,870 | 243,452,009 | -6.81% |
| 2025-07-14 | 3.55 | 3.92 | 3.45 | 3.67 | 3.67 | qfq | 106,383,196 | 390,910,859 | 3.09% |
| 2025-07-11 | 3.50 | 3.58 | 3.45 | 3.56 | 3.56 | qfq | 53,434,757 | 187,211,475 | 1.42% |
| 2025-07-10 | 3.38 | 3.62 | 3.38 | 3.51 | 3.51 | qfq | 60,063,298 | 210,790,020 | 3.85% |
| 2025-07-09 | 3.37 | 3.43 | 3.36 | 3.38 | 3.38 | qfq | 19,952,280 | 67,520,972 | 0.30% |
| 2025-07-08 | 3.33 | 3.37 | 3.31 | 3.37 | 3.37 | qfq | 21,041,509 | 70,410,975 | 1.51% |
| 2025-07-07 | 3.28 | 3.33 | 3.27 | 3.32 | 3.32 | qfq | 13,333,175 | 44,070,397 | 0.61% |
| 2025-07-04 | 3.31 | 3.36 | 3.28 | 3.30 | 3.30 | qfq | 20,182,272 | 67,037,337 | -0.60% |
| 2025-07-03 | 3.36 | 3.38 | 3.28 | 3.32 | 3.32 | qfq | 24,182,459 | 80,188,421 | -0.90% |
| 2025-07-02 | 3.28 | 3.36 | 3.25 | 3.35 | 3.35 | qfq | 29,929,425 | 99,330,415 | 2.13% |
| 2025-07-01 | 3.26 | 3.29 | 3.25 | 3.28 | 3.28 | qfq | 14,597,205 | 47,779,804 | 0.00% |
| 2025-06-30 | 3.26 | 3.29 | 3.23 | 3.28 | 3.28 | qfq | 19,310,942 | 63,045,831 | 0.61% |
| 2025-06-27 | 3.24 | 3.32 | 3.24 | 3.26 | 3.26 | qfq | 20,903,813 | 68,184,027 | 0.93% |
| 2025-06-26 | 3.20 | 3.28 | 3.20 | 3.23 | 3.23 | qfq | 21,449,757 | 69,417,265 | 0.31% |
| 2025-06-25 | 3.22 | 3.23 | 3.18 | 3.22 | 3.22 | qfq | 21,161,829 | 67,658,807 | -0.62% |
| 2025-06-24 | 3.21 | 3.25 | 3.17 | 3.24 | 3.24 | qfq | 30,146,022 | 96,787,039 | -1.52% |
| 2025-06-23 | 3.20 | 3.33 | 3.17 | 3.29 | 3.29 | qfq | 41,008,637 | 134,214,233 | 3.46% |
| 2025-06-20 | 3.26 | 3.29 | 3.17 | 3.18 | 3.18 | qfq | 29,923,495 | 96,718,553 | -2.45% |
| 2025-06-19 | 3.28 | 3.32 | 3.17 | 3.26 | 3.26 | qfq | 42,835,289 | 139,043,180 | -2.10% |
| 2025-06-18 | 3.32 | 3.39 | 3.25 | 3.33 | 3.33 | qfq | 46,333,851 | 153,235,688 | -0.60% |
| 2025-06-17 | 3.36 | 3.41 | 3.21 | 3.35 | 3.35 | qfq | 71,384,325 | 234,206,922 | -0.89% |
| 2025-06-16 | 3.34 | 3.52 | 3.33 | 3.38 | 3.38 | qfq | 88,452,410 | 304,799,537 | 5.63% |
| 2025-06-13 | 3.15 | 3.32 | 3.14 | 3.20 | 3.20 | qfq | 45,772,710 | 147,516,241 | 1.59% |
| 2025-06-12 | 3.17 | 3.18 | 3.12 | 3.15 | 3.15 | qfq | 10,450,923 | 32,841,489 | -0.94% |
| 2025-06-11 | 3.15 | 3.19 | 3.14 | 3.18 | 3.18 | qfq | 10,468,263 | 33,290,921 | 0.95% |
| 2025-06-10 | 3.18 | 3.19 | 3.12 | 3.15 | 3.15 | qfq | 11,372,764 | 35,908,438 | -0.94% |
| 2025-06-09 | 3.15 | 3.19 | 3.14 | 3.18 | 3.18 | qfq | 11,299,888 | 35,833,572 | 0.00% |
| 2025-06-06 | 3.15 | 3.22 | 3.14 | 3.18 | 3.18 | qfq | 18,182,511 | 57,845,552 | 1.60% |
| 2025-06-05 | 3.17 | 3.18 | 3.11 | 3.13 | 3.13 | qfq | 11,376,070 | 35,689,909 | -1.26% |
| 2025-06-04 | 3.09 | 3.18 | 3.07 | 3.17 | 3.17 | qfq | 16,263,649 | 50,888,232 | 2.92% |
| 2025-06-03 | 3.06 | 3.10 | 3.06 | 3.08 | 3.08 | qfq | 7,464,479 | 22,971,328 | 0.00% |
| 2025-05-30 | 3.10 | 3.11 | 3.06 | 3.08 | 3.08 | qfq | 6,892,830 | 21,248,919 | -0.96% |
| 2025-05-29 | 3.09 | 3.11 | 3.07 | 3.11 | 3.11 | qfq | 9,652,993 | 29,924,050 | 0.65% |
| 2025-05-28 | 3.10 | 3.11 | 3.07 | 3.09 | 3.09 | qfq | 7,720,230 | 23,808,330 | -0.32% |
| 2025-05-27 | 3.08 | 3.10 | 3.05 | 3.10 | 3.10 | qfq | 9,368,244 | 28,836,866 | 0.98% |
| 2025-05-26 | 3.05 | 3.09 | 3.03 | 3.07 | 3.07 | qfq | 8,363,627 | 25,669,076 | 0.66% |
| 2025-05-23 | 3.08 | 3.12 | 3.03 | 3.05 | 3.05 | qfq | 13,308,930 | 40,914,685 | -1.29% |
| 2025-05-22 | 3.13 | 3.14 | 3.07 | 3.09 | 3.09 | qfq | 13,957,904 | 43,250,293 | -1.59% |
| 2025-05-21 | 3.12 | 3.19 | 3.12 | 3.14 | 3.14 | qfq | 19,039,711 | 60,053,565 | 0.64% |
| 2025-05-20 | 3.15 | 3.16 | 3.11 | 3.12 | 3.12 | qfq | 14,261,300 | 44,540,266 | -0.95% |
| 2025-05-19 | 3.10 | 3.16 | 3.10 | 3.15 | 3.15 | qfq | 21,114,532 | 66,315,550 | 1.61% |
| 2025-05-16 | 3.09 | 3.12 | 3.06 | 3.10 | 3.10 | qfq | 23,076,146 | 71,195,288 | -0.32% |
| 2025-05-15 | 3.05 | 3.27 | 3.03 | 3.11 | 3.11 | qfq | 44,713,708 | 140,837,430 | 1.97% |
| 2025-05-14 | 3.03 | 3.05 | 3.01 | 3.05 | 3.05 | qfq | 10,846,260 | 32,920,198 | 0.99% |
| 2025-05-13 | 3.03 | 3.05 | 2.99 | 3.02 | 3.02 | qfq | 12,223,850 | 36,909,487 | 0.67% |
| 2025-05-12 | 3.00 | 3.03 | 2.98 | 3.00 | 3.00 | qfq | 10,342,550 | 31,087,472 | 0.33% |
| 2025-05-09 | 3.04 | 3.05 | 2.98 | 2.99 | 2.99 | qfq | 8,846,040 | 26,536,542 | -1.32% |
| 2025-05-08 | 3.00 | 3.04 | 2.98 | 3.03 | 3.03 | qfq | 10,204,037 | 30,854,078 | 0.33% |
| 2025-05-07 | 3.01 | 3.02 | 2.97 | 3.02 | 3.02 | qfq | 15,815,867 | 47,465,953 | 1.34% |
| 2025-05-06 | 2.92 | 2.98 | 2.91 | 2.98 | 2.98 | qfq | 14,236,300 | 42,012,600 | 2.76% |
| 2025-04-30 | 2.90 | 2.95 | 2.90 | 2.90 | 2.90 | qfq | 9,896,458 | 28,918,783 | -0.34% |
| 2025-04-29 | 2.90 | 2.95 | 2.88 | 2.91 | 2.91 | qfq | 10,956,317 | 32,028,597 | 0.69% |
| 2025-04-28 | 2.93 | 2.94 | 2.86 | 2.89 | 2.89 | qfq | 13,763,625 | 39,788,614 | -2.03% |
| 2025-04-25 | 2.92 | 3.00 | 2.90 | 2.95 | 2.95 | qfq | 14,952,985 | 44,285,742 | 0.68% |
| 2025-04-24 | 2.92 | 2.98 | 2.92 | 2.93 | 2.93 | qfq | 16,135,361 | 47,584,590 | 0.34% |
| 2025-04-23 | 2.93 | 2.95 | 2.90 | 2.92 | 2.92 | qfq | 7,715,935 | 22,542,432 | 0.00% |
| 2025-04-22 | 2.89 | 2.94 | 2.89 | 2.92 | 2.92 | qfq | 8,479,855 | 24,700,631 | 0.69% |
| 2025-04-21 | 2.89 | 2.91 | 2.87 | 2.90 | 2.90 | qfq | 8,425,630 | 24,423,197 | 0.35% |
| 2025-04-18 | 2.90 | 2.91 | 2.86 | 2.89 | 2.89 | qfq | 9,910,680 | 28,591,788 | -1.03% |
| 2025-04-17 | 2.87 | 2.93 | 2.87 | 2.92 | 2.92 | qfq | 8,958,014 | 26,115,566 | 0.69% |
| 2025-04-16 | 2.95 | 2.95 | 2.87 | 2.90 | 2.90 | qfq | 11,093,600 | 32,256,618 | -2.03% |
| 2025-04-15 | 2.97 | 2.97 | 2.92 | 2.96 | 2.96 | qfq | 10,307,309 | 30,320,971 | -0.67% |
| 2025-04-14 | 2.92 | 2.99 | 2.91 | 2.98 | 2.98 | qfq | 14,889,732 | 44,122,358 | 2.05% |
| 2025-04-11 | 2.89 | 2.94 | 2.87 | 2.92 | 2.92 | qfq | 11,313,049 | 33,019,073 | 0.00% |
| 2025-04-10 | 2.89 | 2.94 | 2.88 | 2.92 | 2.92 | qfq | 17,769,230 | 51,874,539 | 1.39% |
| 2025-04-09 | 2.85 | 2.89 | 2.67 | 2.88 | 2.88 | qfq | 22,383,977 | 62,815,294 | 1.41% |
| 2025-04-08 | 2.80 | 2.88 | 2.78 | 2.84 | 2.84 | qfq | 23,534,093 | 66,591,895 | 1.07% |
| 2025-04-07 | 3.00 | 3.00 | 2.81 | 2.81 | 2.81 | qfq | 33,596,305 | 96,471,309 | -9.94% |
| 2025-04-03 | 3.09 | 3.12 | 3.07 | 3.12 | 3.12 | qfq | 14,219,861 | 44,118,124 | 0.32% |
| 2025-04-02 | 3.11 | 3.13 | 3.07 | 3.11 | 3.11 | qfq | 15,412,249 | 47,754,704 | 0.00% |
| 2025-04-01 | 3.09 | 3.14 | 3.09 | 3.11 | 3.11 | qfq | 20,659,990 | 64,373,082 | 0.97% |
| 2025-03-31 | 3.14 | 3.17 | 3.07 | 3.08 | 3.08 | qfq | 29,005,313 | 90,003,461 | -3.75% |
| 2025-03-28 | 3.31 | 3.33 | 3.18 | 3.20 | 3.20 | qfq | 37,060,746 | 119,940,816 | -4.48% |
| 2025-03-27 | 3.38 | 3.47 | 3.33 | 3.35 | 3.35 | qfq | 36,229,707 | 122,617,023 | -1.76% |
| 2025-03-26 | 3.40 | 3.43 | 3.36 | 3.41 | 3.41 | qfq | 38,941,717 | 132,574,914 | -1.45% |
| 2025-03-25 | 3.42 | 3.47 | 3.29 | 3.46 | 3.46 | qfq | 55,948,486 | 189,256,810 | 2.37% |
| 2025-03-24 | 3.47 | 3.47 | 3.32 | 3.38 | 3.38 | qfq | 60,946,771 | 206,408,607 | -5.06% |
| 2025-03-21 | 3.47 | 3.69 | 3.39 | 3.56 | 3.56 | qfq | 126,416,139 | 445,649,817 | 2.59% |
| 2025-03-20 | 3.14 | 3.47 | 3.14 | 3.47 | 3.47 | qfq | 56,929,652 | 194,348,921 | 10.16% |
| 2025-03-19 | 3.13 | 3.17 | 3.11 | 3.15 | 3.15 | qfq | 14,347,273 | 45,162,419 | 0.32% |
| 2025-03-18 | 3.17 | 3.17 | 3.12 | 3.14 | 3.14 | qfq | 15,360,027 | 48,152,134 | -0.63% |
| 2025-03-17 | 3.17 | 3.20 | 3.15 | 3.16 | 3.16 | qfq | 16,448,692 | 52,164,735 | -0.32% |
| 2025-03-14 | 3.13 | 3.17 | 3.10 | 3.17 | 3.17 | qfq | 27,938,394 | 87,816,093 | 0.32% |
| 2025-03-13 | 3.09 | 3.21 | 3.08 | 3.16 | 3.16 | qfq | 40,127,193 | 126,718,656 | 2.27% |
| 2025-03-12 | 3.13 | 3.15 | 3.08 | 3.09 | 3.09 | qfq | 13,781,707 | 42,706,152 | -1.28% |
| 2025-03-11 | 3.10 | 3.13 | 3.07 | 3.13 | 3.13 | qfq | 15,385,333 | 47,790,708 | 0.00% |
| 2025-03-10 | 3.07 | 3.20 | 3.06 | 3.13 | 3.13 | qfq | 22,611,389 | 70,982,256 | 1.95% |
| 2025-03-07 | 3.05 | 3.10 | 3.04 | 3.07 | 3.07 | qfq | 14,344,511 | 44,127,330 | 0.66% |
| 2025-03-06 | 3.04 | 3.06 | 3.02 | 3.05 | 3.05 | qfq | 10,980,046 | 33,449,638 | 0.33% |
| 2025-03-05 | 3.08 | 3.08 | 3.01 | 3.04 | 3.04 | qfq | 14,159,249 | 42,940,815 | -1.30% |
| 2025-03-04 | 3.10 | 3.11 | 3.07 | 3.08 | 3.08 | qfq | 10,736,640 | 33,094,088 | -0.96% |
| 2025-03-03 | 3.09 | 3.16 | 3.09 | 3.11 | 3.11 | qfq | 14,436,174 | 45,194,181 | 0.65% |
| 2025-02-28 | 3.12 | 3.16 | 3.08 | 3.09 | 3.09 | qfq | 12,139,590 | 37,764,308 | -1.28% |
| 2025-02-27 | 3.17 | 3.17 | 3.08 | 3.13 | 3.13 | qfq | 14,194,143 | 44,214,794 | -0.63% |
| 2025-02-26 | 3.07 | 3.15 | 3.06 | 3.15 | 3.15 | qfq | 19,847,891 | 62,000,506 | 2.61% |
| 2025-02-25 | 3.08 | 3.11 | 3.04 | 3.07 | 3.07 | qfq | 10,395,965 | 31,998,377 | -0.65% |
| 2025-02-24 | 3.07 | 3.12 | 3.05 | 3.09 | 3.09 | qfq | 13,434,808 | 41,511,600 | 0.32% |
| 2025-02-21 | 3.10 | 3.11 | 3.05 | 3.08 | 3.08 | qfq | 11,114,820 | 34,137,917 | -0.32% |
| 2025-02-20 | 3.07 | 3.11 | 3.04 | 3.09 | 3.09 | qfq | 12,116,549 | 37,337,762 | 0.65% |
| 2025-02-19 | 3.07 | 3.08 | 3.05 | 3.07 | 3.07 | qfq | 10,768,385 | 32,975,942 | 0.00% |
| 2025-02-18 | 3.14 | 3.15 | 3.05 | 3.07 | 3.07 | qfq | 14,693,860 | 45,509,130 | -2.54% |
| 2025-02-17 | 3.13 | 3.17 | 3.11 | 3.15 | 3.15 | qfq | 15,484,707 | 48,683,381 | 0.32% |
| 2025-02-14 | 3.13 | 3.17 | 3.12 | 3.14 | 3.14 | qfq | 10,101,618 | 31,687,526 | 0.00% |
| 2025-02-13 | 3.16 | 3.18 | 3.14 | 3.14 | 3.14 | qfq | 12,265,200 | 38,760,861 | -0.63% |
| 2025-02-12 | 3.14 | 3.18 | 3.11 | 3.16 | 3.16 | qfq | 13,058,725 | 41,072,787 | 0.64% |
| 2025-02-11 | 3.17 | 3.19 | 3.08 | 3.14 | 3.14 | qfq | 14,376,623 | 44,874,870 | -0.95% |
| 2025-02-10 | 3.16 | 3.20 | 3.15 | 3.17 | 3.17 | qfq | 16,848,905 | 53,428,230 | 0.00% |
| 2025-02-07 | 3.10 | 3.19 | 3.07 | 3.17 | 3.17 | qfq | 20,123,336 | 63,362,142 | 2.26% |
| 2025-02-06 | 3.08 | 3.10 | 3.02 | 3.10 | 3.10 | qfq | 12,114,739 | 37,082,931 | 0.65% |
| 2025-02-05 | 3.12 | 3.13 | 3.06 | 3.08 | 3.08 | qfq | 10,451,324 | 32,284,251 | 0.00% |
| 2025-01-27 | 3.10 | 3.17 | 3.08 | 3.08 | 3.08 | qfq | 10,783,705 | 33,736,307 | -0.65% |
| 2025-01-24 | 3.09 | 3.11 | 3.05 | 3.10 | 3.10 | qfq | 10,211,517 | 31,543,291 | 0.65% |
| 2025-01-23 | 3.13 | 3.17 | 3.08 | 3.08 | 3.08 | qfq | 11,193,840 | 35,058,804 | -1.28% |
| 2025-01-22 | 3.25 | 3.29 | 3.09 | 3.12 | 3.12 | qfq | 17,004,760 | 53,336,160 | -3.70% |
| 2025-01-21 | 3.10 | 3.30 | 3.09 | 3.24 | 3.24 | qfq | 37,346,367 | 118,936,753 | 3.85% |
| 2025-01-20 | 3.06 | 3.16 | 2.99 | 3.12 | 3.12 | qfq | 28,084,587 | 86,502,247 | 1.63% |
| 2025-01-17 | 3.08 | 3.08 | 3.03 | 3.07 | 3.07 | qfq | 10,616,819 | 32,501,310 | -0.65% |
| 2025-01-16 | 3.06 | 3.18 | 3.06 | 3.09 | 3.09 | qfq | 21,261,660 | 66,428,475 | 1.31% |
| 2025-01-15 | 3.07 | 3.09 | 3.02 | 3.05 | 3.05 | qfq | 12,460,226 | 37,986,086 | -0.97% |
| 2025-01-14 | 3.01 | 3.09 | 3.00 | 3.08 | 3.08 | qfq | 14,800,407 | 45,235,536 | 2.33% |
| 2025-01-13 | 3.02 | 3.03 | 2.98 | 3.01 | 3.01 | qfq | 10,511,963 | 31,576,493 | -0.33% |
| 2025-01-10 | 3.09 | 3.13 | 3.02 | 3.02 | 3.02 | qfq | 13,345,670 | 40,885,682 | -2.58% |
| 2025-01-09 | 3.09 | 3.10 | 3.05 | 3.10 | 3.10 | qfq | 13,110,959 | 40,395,242 | 0.00% |
| 2025-01-08 | 3.14 | 3.16 | 3.06 | 3.10 | 3.10 | qfq | 17,070,517 | 52,884,447 | -2.21% |
| 2025-01-07 | 3.19 | 3.20 | 3.10 | 3.17 | 3.17 | qfq | 21,531,220 | 67,532,537 | -0.94% |
| 2025-01-06 | 3.11 | 3.39 | 3.05 | 3.20 | 3.20 | qfq | 30,230,672 | 97,146,378 | 2.89% |
| 2025-01-03 | 3.19 | 3.25 | 3.10 | 3.11 | 3.11 | qfq | 25,815,720 | 81,560,173 | -3.72% |
| 2025-01-02 | 3.36 | 3.36 | 3.19 | 3.23 | 3.23 | qfq | 32,795,655 | 106,925,605 | -3.29% |
| 2024-12-31 | 3.26 | 3.48 | 3.24 | 3.34 | 3.34 | qfq | 41,127,489 | 138,290,404 | 3.09% |
| 2024-12-30 | 3.27 | 3.28 | 3.19 | 3.24 | 3.24 | qfq | 13,406,838 | 43,215,195 | -0.92% |
| 2024-12-27 | 3.22 | 3.28 | 3.18 | 3.27 | 3.27 | qfq | 16,087,379 | 52,373,648 | 1.24% |
| 2024-12-26 | 3.25 | 3.29 | 3.21 | 3.23 | 3.23 | qfq | 15,729,417 | 50,860,207 | -1.22% |
| 2024-12-25 | 3.25 | 3.33 | 3.21 | 3.27 | 3.27 | qfq | 19,612,700 | 64,179,251 | 0.62% |
| 2024-12-24 | 3.28 | 3.30 | 3.23 | 3.25 | 3.25 | qfq | 15,991,508 | 52,146,853 | -0.61% |
| 2024-12-23 | 3.38 | 3.39 | 3.26 | 3.27 | 3.27 | qfq | 24,569,999 | 81,253,804 | -3.25% |
| 2024-12-20 | 3.47 | 3.49 | 3.36 | 3.38 | 3.38 | qfq | 26,751,940 | 90,817,999 | -2.59% |
| 2024-12-19 | 3.57 | 3.58 | 3.42 | 3.47 | 3.47 | qfq | 40,382,685 | 140,349,662 | -4.14% |
| 2024-12-18 | 3.51 | 3.76 | 3.50 | 3.62 | 3.62 | qfq | 52,222,625 | 190,038,864 | 3.13% |
| 2024-12-17 | 3.61 | 3.64 | 3.49 | 3.51 | 3.51 | qfq | 21,215,001 | 74,850,081 | -2.77% |
| 2024-12-16 | 3.59 | 3.65 | 3.57 | 3.61 | 3.61 | qfq | 22,968,748 | 83,057,199 | 0.84% |
| 2024-12-13 | 3.71 | 3.71 | 3.57 | 3.58 | 3.58 | qfq | 29,339,372 | 105,816,715 | -3.76% |
| 2024-12-12 | 3.75 | 3.77 | 3.67 | 3.72 | 3.72 | qfq | 21,024,320 | 78,023,571 | -0.53% |
| 2024-12-11 | 3.61 | 3.74 | 3.61 | 3.74 | 3.74 | qfq | 32,156,202 | 119,196,699 | 3.31% |
| 2024-12-10 | 3.78 | 3.80 | 3.61 | 3.62 | 3.62 | qfq | 32,657,240 | 120,184,424 | -1.63% |
| 2024-12-09 | 3.72 | 3.78 | 3.63 | 3.68 | 3.68 | qfq | 26,753,538 | 99,175,049 | -1.08% |
| 2024-12-06 | 3.67 | 3.73 | 3.63 | 3.72 | 3.72 | qfq | 33,034,079 | 122,308,081 | 1.09% |
| 2024-12-05 | 3.57 | 3.70 | 3.57 | 3.68 | 3.68 | qfq | 32,167,098 | 117,588,005 | 2.79% |
| 2024-12-04 | 3.60 | 3.65 | 3.56 | 3.58 | 3.58 | qfq | 18,361,205 | 66,134,678 | -0.83% |
| 2024-12-03 | 3.64 | 3.64 | 3.55 | 3.61 | 3.61 | qfq | 18,046,474 | 64,866,440 | 0.00% |
| 2024-12-02 | 3.47 | 3.64 | 3.45 | 3.61 | 3.61 | qfq | 33,712,122 | 120,227,588 | 4.64% |
| 2024-11-29 | 3.44 | 3.47 | 3.37 | 3.45 | 3.45 | qfq | 17,188,267 | 58,984,278 | 0.00% |
| 2024-11-28 | 3.43 | 3.48 | 3.40 | 3.45 | 3.45 | qfq | 17,695,217 | 61,109,769 | 0.29% |
| 2024-11-27 | 3.42 | 3.45 | 3.32 | 3.44 | 3.44 | qfq | 17,380,158 | 58,813,699 | 0.00% |
| 2024-11-26 | 3.46 | 3.50 | 3.42 | 3.44 | 3.44 | qfq | 14,814,330 | 51,272,617 | -0.29% |
| 2024-11-25 | 3.41 | 3.48 | 3.38 | 3.45 | 3.45 | qfq | 15,641,422 | 53,597,353 | 1.17% |
| 2024-11-22 | 3.55 | 3.58 | 3.40 | 3.41 | 3.41 | qfq | 18,609,307 | 64,976,575 | -3.94% |
| 2024-11-21 | 3.60 | 3.63 | 3.52 | 3.55 | 3.55 | qfq | 19,261,387 | 68,455,966 | -1.93% |
| 2024-11-20 | 3.49 | 3.62 | 3.48 | 3.62 | 3.62 | qfq | 27,301,398 | 97,480,656 | 3.13% |
| 2024-11-19 | 3.51 | 3.53 | 3.40 | 3.51 | 3.51 | qfq | 22,850,542 | 79,152,929 | 0.00% |
| 2024-11-18 | 3.46 | 3.59 | 3.46 | 3.51 | 3.51 | qfq | 33,086,712 | 116,820,756 | 2.03% |
| 2024-11-15 | 3.52 | 3.56 | 3.43 | 3.44 | 3.44 | qfq | 21,915,970 | 76,733,116 | -1.99% |
| 2024-11-14 | 3.63 | 3.63 | 3.49 | 3.51 | 3.51 | qfq | 24,686,588 | 87,802,835 | -3.31% |
| 2024-11-13 | 3.65 | 3.72 | 3.59 | 3.63 | 3.63 | qfq | 24,510,775 | 89,142,006 | -1.36% |
| 2024-11-12 | 3.75 | 3.77 | 3.64 | 3.68 | 3.68 | qfq | 40,528,583 | 150,405,094 | -1.87% |
| 2024-11-11 | 3.75 | 3.89 | 3.69 | 3.75 | 3.75 | qfq | 54,054,188 | 202,754,100 | -0.79% |
| 2024-11-08 | 3.70 | 3.89 | 3.68 | 3.78 | 3.78 | qfq | 67,375,052 | 253,016,173 | 0.80% |
| 2024-11-07 | 3.56 | 3.85 | 3.53 | 3.75 | 3.75 | qfq | 77,656,474 | 290,525,186 | 4.46% |
| 2024-11-06 | 3.53 | 3.62 | 3.48 | 3.59 | 3.59 | qfq | 36,148,070 | 128,785,487 | 1.70% |
| 2024-11-05 | 3.43 | 3.55 | 3.42 | 3.53 | 3.53 | qfq | 33,727,805 | 118,259,813 | 2.02% |
| 2024-11-04 | 3.46 | 3.48 | 3.38 | 3.46 | 3.46 | qfq | 20,278,497 | 69,417,899 | 0.00% |
| 2024-11-01 | 3.42 | 3.54 | 3.42 | 3.46 | 3.46 | qfq | 32,060,260 | 111,667,069 | 0.87% |
| 2024-10-31 | 3.37 | 3.47 | 3.37 | 3.43 | 3.43 | qfq | 23,310,867 | 80,001,898 | 1.18% |
| 2024-10-30 | 3.39 | 3.42 | 3.35 | 3.39 | 3.39 | qfq | 19,329,648 | 65,500,001 | 0.00% |
| 2024-10-29 | 3.56 | 3.56 | 3.38 | 3.39 | 3.39 | qfq | 34,964,542 | 120,338,204 | -5.04% |
| 2024-10-28 | 3.48 | 3.60 | 3.46 | 3.57 | 3.57 | qfq | 36,292,144 | 129,097,806 | 2.29% |
| 2024-10-25 | 3.36 | 3.50 | 3.36 | 3.49 | 3.49 | qfq | 34,299,098 | 118,767,514 | 2.95% |
| 2024-10-24 | 3.32 | 3.45 | 3.32 | 3.39 | 3.39 | qfq | 31,684,682 | 107,087,595 | -1.17% |
| 2024-10-23 | 3.30 | 3.50 | 3.27 | 3.43 | 3.43 | qfq | 53,422,047 | 181,894,540 | 3.94% |
| 2024-10-22 | 3.21 | 3.32 | 3.20 | 3.30 | 3.30 | qfq | 26,256,692 | 85,615,856 | 2.17% |
| 2024-10-21 | 3.22 | 3.26 | 3.18 | 3.23 | 3.23 | qfq | 24,347,316 | 78,431,253 | 0.31% |
| 2024-10-18 | 3.11 | 3.26 | 3.09 | 3.22 | 3.22 | qfq | 27,755,449 | 87,919,406 | 2.88% |
| 2024-10-17 | 3.21 | 3.24 | 3.12 | 3.13 | 3.13 | qfq | 19,583,669 | 62,157,551 | -1.88% |
| 2024-10-16 | 3.17 | 3.24 | 3.14 | 3.19 | 3.19 | qfq | 19,297,721 | 61,543,876 | -0.62% |
| 2024-10-15 | 3.29 | 3.30 | 3.20 | 3.21 | 3.21 | qfq | 27,987,707 | 90,974,480 | -3.89% |
| 2024-10-14 | 3.31 | 3.34 | 3.21 | 3.34 | 3.34 | qfq | 35,836,274 | 117,846,534 | 0.00% |
| 2024-10-11 | 3.50 | 3.58 | 3.29 | 3.34 | 3.34 | qfq | 68,248,166 | 232,602,903 | -8.49% |
| 2024-10-10 | 3.28 | 3.65 | 3.24 | 3.65 | 3.65 | qfq | 83,057,638 | 295,454,426 | 9.94% |
| 2024-10-09 | 3.68 | 3.68 | 3.32 | 3.32 | 3.32 | qfq | 48,618,517 | 166,125,616 | -10.03% |
| 2024-10-08 | 3.85 | 3.85 | 3.52 | 3.69 | 3.69 | qfq | 58,977,264 | 218,430,631 | 5.43% |
| 2024-09-30 | 3.46 | 3.50 | 3.28 | 3.50 | 3.50 | qfq | 52,756,968 | 180,986,218 | 10.06% |
| 2024-09-27 | 3.08 | 3.19 | 3.08 | 3.18 | 3.18 | qfq | 24,290,064 | 76,426,163 | 4.61% |
| 2024-09-26 | 2.94 | 3.04 | 2.92 | 3.04 | 3.04 | qfq | 22,499,055 | 67,303,226 | 4.11% |
| 2024-09-25 | 2.92 | 3.02 | 2.91 | 2.92 | 2.92 | qfq | 20,665,330 | 61,276,743 | 0.69% |
| 2024-09-24 | 2.80 | 2.90 | 2.78 | 2.90 | 2.90 | qfq | 19,904,940 | 57,111,539 | 3.94% |
| 2024-09-23 | 2.79 | 2.81 | 2.77 | 2.79 | 2.79 | qfq | 6,511,882 | 18,168,196 | 0.00% |
| 2024-09-20 | 2.82 | 2.83 | 2.78 | 2.79 | 2.79 | qfq | 9,505,550 | 26,665,082 | -1.06% |
| 2024-09-19 | 2.77 | 2.83 | 2.74 | 2.82 | 2.82 | qfq | 11,784,223 | 33,046,704 | 1.81% |
| 2024-09-18 | 2.72 | 2.77 | 2.69 | 2.77 | 2.77 | qfq | 8,834,586 | 24,169,111 | 1.84% |
| 2024-09-13 | 2.75 | 2.76 | 2.71 | 2.72 | 2.72 | qfq | 5,890,237 | 16,088,963 | -1.09% |
| 2024-09-12 | 2.71 | 2.75 | 2.70 | 2.75 | 2.75 | qfq | 8,570,710 | 23,385,905 | 2.23% |
| 2024-09-11 | 2.71 | 2.71 | 2.67 | 2.69 | 2.69 | qfq | 5,469,190 | 14,688,963 | -0.74% |
| 2024-09-10 | 2.71 | 2.73 | 2.68 | 2.71 | 2.71 | qfq | 6,591,962 | 17,834,109 | 0.74% |
| 2024-09-09 | 2.68 | 2.70 | 2.65 | 2.69 | 2.69 | qfq | 5,722,674 | 15,329,245 | 0.00% |
| 2024-09-06 | 2.72 | 2.74 | 2.68 | 2.69 | 2.69 | qfq | 6,373,660 | 17,191,874 | -1.47% |
| 2024-09-05 | 2.71 | 2.74 | 2.70 | 2.73 | 2.73 | qfq | 5,192,613 | 14,103,898 | 0.74% |
| 2024-09-04 | 2.70 | 2.72 | 2.68 | 2.71 | 2.71 | qfq | 4,734,080 | 12,800,334 | -0.37% |
| 2024-09-03 | 2.75 | 2.76 | 2.69 | 2.72 | 2.72 | qfq | 9,342,577 | 25,458,347 | -1.09% |
| 2024-09-02 | 2.72 | 2.79 | 2.72 | 2.75 | 2.75 | qfq | 10,260,297 | 28,375,964 | 0.00% |
| 2024-08-30 | 2.71 | 2.78 | 2.69 | 2.75 | 2.75 | qfq | 10,339,300 | 28,467,843 | 1.10% |
| 2024-08-29 | 2.70 | 2.73 | 2.67 | 2.72 | 2.72 | qfq | 7,257,272 | 19,603,735 | 0.00% |
| 2024-08-28 | 2.71 | 2.74 | 2.67 | 2.72 | 2.72 | qfq | 7,773,465 | 21,079,417 | 0.00% |
| 2024-08-27 | 2.77 | 2.77 | 2.71 | 2.72 | 2.72 | qfq | 10,374,696 | 28,308,265 | -2.16% |
| 2024-08-26 | 2.85 | 2.86 | 2.77 | 2.78 | 2.78 | qfq | 14,725,320 | 41,200,167 | -2.46% |
| 2024-08-23 | 2.76 | 2.96 | 2.73 | 2.85 | 2.85 | qfq | 20,441,252 | 58,337,690 | 2.15% |
| 2024-08-22 | 3.00 | 3.00 | 2.78 | 2.79 | 2.79 | qfq | 24,162,039 | 69,260,475 | 2.20% |
| 2024-08-21 | 2.71 | 2.74 | 2.70 | 2.73 | 2.73 | qfq | 5,770,935 | 15,692,823 | 0.00% |
| 2024-08-20 | 2.78 | 2.78 | 2.71 | 2.73 | 2.73 | qfq | 7,385,519 | 20,205,164 | -1.80% |
| 2024-08-19 | 2.79 | 2.81 | 2.76 | 2.78 | 2.78 | qfq | 6,142,080 | 17,093,400 | 0.00% |
| 2024-08-16 | 2.82 | 2.83 | 2.75 | 2.78 | 2.78 | qfq | 12,193,706 | 33,924,539 | -1.77% |
| 2024-08-15 | 2.84 | 2.86 | 2.79 | 2.83 | 2.83 | qfq | 15,369,695 | 43,363,503 | -0.70% |
| 2024-08-14 | 2.95 | 2.95 | 2.83 | 2.85 | 2.85 | qfq | 19,097,153 | 54,967,128 | -3.72% |
| 2024-08-13 | 2.97 | 3.04 | 2.91 | 2.96 | 2.96 | qfq | 36,728,782 | 109,017,338 | -1.33% |
| 2024-08-12 | 2.94 | 3.09 | 2.85 | 3.00 | 3.00 | qfq | 34,373,011 | 100,787,917 | 2.04% |
| 2024-08-09 | 2.91 | 3.05 | 2.85 | 2.94 | 2.94 | qfq | 47,955,022 | 141,360,069 | 5.76% |
| 2024-08-08 | 2.72 | 2.80 | 2.72 | 2.78 | 2.78 | qfq | 12,032,399 | 33,244,053 | 1.46% |
| 2024-08-07 | 2.75 | 2.76 | 2.70 | 2.74 | 2.74 | qfq | 9,768,009 | 26,757,647 | -0.36% |
| 2024-08-06 | 2.72 | 2.75 | 2.70 | 2.75 | 2.75 | qfq | 8,681,110 | 23,717,812 | 2.61% |
| 2024-08-05 | 2.71 | 2.76 | 2.68 | 2.68 | 2.68 | qfq | 11,434,309 | 31,153,888 | -1.11% |
| 2024-08-02 | 2.72 | 2.77 | 2.70 | 2.71 | 2.71 | qfq | 8,313,850 | 22,745,664 | -0.73% |
| 2024-08-01 | 2.75 | 2.77 | 2.70 | 2.73 | 2.73 | qfq | 8,919,567 | 24,390,190 | 0.00% |
| 2024-07-31 | 2.61 | 2.74 | 2.60 | 2.73 | 2.73 | qfq | 14,807,510 | 40,005,466 | 3.80% |
| 2024-07-30 | 2.58 | 2.63 | 2.56 | 2.63 | 2.63 | qfq | 8,429,370 | 21,945,790 | 1.54% |
| 2024-07-29 | 2.61 | 2.62 | 2.57 | 2.59 | 2.59 | qfq | 5,702,920 | 14,768,081 | -0.77% |
| 2024-07-26 | 2.59 | 2.66 | 2.58 | 2.61 | 2.61 | qfq | 7,317,307 | 19,187,982 | 0.77% |
| 2024-07-25 | 2.56 | 2.61 | 2.54 | 2.59 | 2.59 | qfq | 7,559,603 | 19,484,770 | 1.17% |
| 2024-07-24 | 2.62 | 2.62 | 2.55 | 2.56 | 2.56 | qfq | 9,602,112 | 24,755,931 | -1.92% |
| 2024-07-23 | 2.66 | 2.71 | 2.61 | 2.61 | 2.61 | qfq | 9,996,438 | 26,568,053 | -1.51% |
| 2024-07-22 | 2.64 | 2.66 | 2.61 | 2.65 | 2.65 | qfq | 6,954,010 | 18,333,432 | 0.00% |
| 2024-07-19 | 2.67 | 2.68 | 2.61 | 2.65 | 2.65 | qfq | 7,407,298 | 19,610,970 | -1.12% |
| 2024-07-18 | 2.68 | 2.69 | 2.62 | 2.68 | 2.68 | qfq | 8,847,755 | 23,518,673 | 0.00% |
| 2024-07-17 | 2.70 | 2.72 | 2.67 | 2.68 | 2.68 | qfq | 7,205,107 | 19,370,821 | -0.74% |
| 2024-07-16 | 2.71 | 2.72 | 2.68 | 2.70 | 2.70 | qfq | 6,133,223 | 16,558,924 | 0.00% |
| 2024-07-15 | 2.77 | 2.77 | 2.68 | 2.70 | 2.70 | qfq | 10,104,090 | 27,332,167 | -2.53% |
| 2024-07-12 | 2.80 | 2.86 | 2.75 | 2.77 | 2.77 | qfq | 10,542,900 | 29,583,571 | -1.07% |
| 2024-07-11 | 2.69 | 2.84 | 2.68 | 2.80 | 2.80 | qfq | 19,460,456 | 53,862,053 | 6.06% |
| 2024-07-10 | 2.74 | 2.76 | 2.59 | 2.64 | 2.64 | qfq | 18,910,429 | 49,992,952 | -5.71% |
| 2024-07-09 | 2.78 | 2.83 | 2.73 | 2.80 | 2.80 | qfq | 7,992,092 | 22,196,566 | 0.00% |
| 2024-07-08 | 2.88 | 2.90 | 2.79 | 2.80 | 2.80 | qfq | 7,989,733 | 22,557,866 | -3.11% |
| 2024-07-05 | 2.87 | 2.92 | 2.83 | 2.89 | 2.89 | qfq | 7,326,330 | 21,087,693 | 0.35% |
| 2024-07-04 | 2.96 | 3.00 | 2.87 | 2.88 | 2.88 | qfq | 12,388,344 | 35,998,160 | -2.70% |
| 2024-07-03 | 2.95 | 3.02 | 2.94 | 2.96 | 2.96 | qfq | 8,344,152 | 24,914,039 | 0.00% |
| 2024-07-02 | 2.92 | 2.98 | 2.89 | 2.96 | 2.96 | qfq | 11,326,092 | 33,262,536 | 1.72% |
| 2024-07-01 | 2.80 | 2.91 | 2.78 | 2.91 | 2.91 | qfq | 12,731,089 | 36,337,154 | 3.93% |
| 2024-06-28 | 2.84 | 2.88 | 2.79 | 2.80 | 2.80 | qfq | 8,220,038 | 23,309,643 | -1.06% |
| 2024-06-27 | 2.90 | 2.93 | 2.82 | 2.83 | 2.83 | qfq | 8,948,862 | 25,558,926 | -2.75% |
| 2024-06-26 | 2.79 | 2.91 | 2.74 | 2.91 | 2.91 | qfq | 11,756,458 | 33,280,393 | 4.30% |
| 2024-06-25 | 2.75 | 2.83 | 2.74 | 2.79 | 2.79 | qfq | 13,079,773 | 36,423,263 | 1.82% |
| 2024-06-24 | 2.84 | 2.85 | 2.71 | 2.74 | 2.74 | qfq | 13,354,951 | 36,911,077 | -3.52% |
| 2024-06-21 | 2.90 | 2.93 | 2.84 | 2.84 | 2.84 | qfq | 9,871,250 | 28,367,030 | -2.41% |
| 2024-06-20 | 2.98 | 2.99 | 2.90 | 2.91 | 2.91 | qfq | 11,459,901 | 33,626,282 | -2.02% |
| 2024-06-19 | 3.00 | 3.04 | 2.97 | 2.97 | 2.97 | qfq | 10,876,036 | 32,622,083 | -1.00% |
| 2024-06-18 | 3.01 | 3.03 | 2.99 | 3.00 | 3.00 | qfq | 8,522,599 | 25,625,675 | -0.33% |
| 2024-06-17 | 3.04 | 3.06 | 3.00 | 3.01 | 3.01 | qfq | 9,985,524 | 30,153,865 | -1.63% |
| 2024-06-14 | 3.04 | 3.08 | 3.02 | 3.06 | 3.06 | qfq | 10,273,233 | 31,353,474 | 0.66% |
| 2024-06-13 | 3.09 | 3.09 | 3.03 | 3.04 | 3.04 | qfq | 10,785,760 | 32,876,018 | -1.94% |
| 2024-06-12 | 3.04 | 3.11 | 3.02 | 3.10 | 3.10 | qfq | 13,440,836 | 41,347,359 | 2.31% |
| 2024-06-11 | 3.08 | 3.11 | 3.00 | 3.03 | 3.03 | qfq | 11,631,817 | 35,243,960 | -2.26% |
| 2024-06-07 | 2.99 | 3.11 | 2.99 | 3.10 | 3.10 | qfq | 16,975,799 | 51,918,166 | 4.03% |
| 2024-06-06 | 3.05 | 3.11 | 2.95 | 2.98 | 2.98 | qfq | 19,277,479 | 57,813,569 | -2.61% |
| 2024-06-05 | 3.13 | 3.13 | 3.05 | 3.06 | 3.06 | qfq | 12,562,924 | 38,793,872 | -2.24% |
| 2024-06-04 | 3.19 | 3.19 | 3.11 | 3.13 | 3.13 | qfq | 13,060,537 | 40,931,062 | -2.19% |
| 2024-06-03 | 3.34 | 3.34 | 3.16 | 3.20 | 3.20 | qfq | 17,172,952 | 55,222,583 | -3.90% |
| 2024-05-31 | 3.37 | 3.39 | 3.33 | 3.33 | 3.33 | qfq | 8,029,710 | 26,875,657 | 0.00% |
| 2024-05-30 | 3.39 | 3.43 | 3.32 | 3.33 | 3.33 | qfq | 12,860,274 | 43,221,227 | -2.92% |
| 2024-05-29 | 3.38 | 3.47 | 3.36 | 3.43 | 3.43 | qfq | 11,167,434 | 38,295,774 | 1.18% |
| 2024-05-28 | 3.39 | 3.45 | 3.37 | 3.39 | 3.39 | qfq | 10,722,830 | 36,545,865 | -0.59% |
| 2024-05-27 | 3.40 | 3.46 | 3.37 | 3.41 | 3.41 | qfq | 13,313,949 | 45,297,258 | 0.00% |
| 2024-05-24 | 3.42 | 3.52 | 3.41 | 3.41 | 3.41 | qfq | 13,707,064 | 47,384,611 | 0.29% |
| 2024-05-23 | 3.55 | 3.55 | 3.39 | 3.40 | 3.40 | qfq | 16,443,660 | 56,415,117 | -4.23% |
| 2024-05-22 | 3.56 | 3.60 | 3.54 | 3.55 | 3.55 | qfq | 7,339,825 | 26,162,946 | -0.28% |
| 2024-05-21 | 3.62 | 3.63 | 3.54 | 3.56 | 3.56 | qfq | 13,025,472 | 46,516,865 | -1.66% |
| 2024-05-20 | 3.54 | 3.65 | 3.53 | 3.62 | 3.62 | qfq | 15,035,032 | 54,255,095 | 2.26% |
| 2024-05-17 | 3.53 | 3.56 | 3.49 | 3.54 | 3.54 | qfq | 9,230,579 | 32,471,593 | 0.85% |
| 2024-05-16 | 3.51 | 3.58 | 3.50 | 3.51 | 3.51 | qfq | 10,003,762 | 35,344,202 | 0.00% |
| 2024-05-15 | 3.54 | 3.56 | 3.50 | 3.51 | 3.51 | qfq | 8,608,725 | 30,382,065 | -0.85% |
| 2024-05-14 | 3.54 | 3.58 | 3.53 | 3.54 | 3.54 | qfq | 9,244,746 | 32,824,670 | 0.00% |
| 2024-05-13 | 3.60 | 3.61 | 3.51 | 3.54 | 3.54 | qfq | 10,444,071 | 37,076,206 | -1.67% |
| 2024-05-10 | 3.63 | 3.65 | 3.57 | 3.60 | 3.60 | qfq | 8,225,058 | 29,581,692 | -0.83% |
| 2024-05-09 | 3.58 | 3.66 | 3.56 | 3.63 | 3.63 | qfq | 11,967,391 | 43,492,768 | 1.40% |
| 2024-05-08 | 3.59 | 3.64 | 3.57 | 3.58 | 3.58 | qfq | 13,967,906 | 50,389,127 | -0.56% |
| 2024-05-07 | 3.63 | 3.64 | 3.54 | 3.60 | 3.60 | qfq | 11,233,840 | 40,134,396 | 0.00% |
| 2024-05-06 | 3.56 | 3.62 | 3.54 | 3.60 | 3.60 | qfq | 15,320,217 | 54,944,349 | 2.56% |
| 2024-04-30 | 3.60 | 3.60 | 3.48 | 3.51 | 3.51 | qfq | 13,220,135 | 46,529,318 | -1.68% |
| 2024-04-29 | 3.36 | 3.57 | 3.34 | 3.57 | 3.57 | qfq | 24,680,499 | 86,249,046 | 5.31% |
| 2024-04-26 | 3.33 | 3.40 | 3.25 | 3.39 | 3.39 | qfq | 18,888,595 | 63,009,179 | 0.59% |
| 2024-04-25 | 3.30 | 3.40 | 3.29 | 3.37 | 3.37 | qfq | 13,100,830 | 44,087,615 | 1.51% |
| 2024-04-24 | 3.32 | 3.34 | 3.25 | 3.32 | 3.32 | qfq | 11,157,920 | 36,741,166 | 0.00% |
| 2024-04-23 | 3.36 | 3.38 | 3.29 | 3.32 | 3.32 | qfq | 13,652,580 | 45,437,958 | -1.78% |
| 2024-04-22 | 3.48 | 3.53 | 3.36 | 3.38 | 3.38 | qfq | 16,427,080 | 55,969,501 | -3.15% |
| 2024-04-19 | 3.49 | 3.60 | 3.48 | 3.49 | 3.49 | qfq | 14,930,997 | 52,748,294 | -0.57% |
| 2024-04-18 | 3.62 | 3.65 | 3.51 | 3.51 | 3.51 | qfq | 18,200,889 | 64,673,049 | -1.96% |
| 2024-04-17 | 3.38 | 3.59 | 3.38 | 3.58 | 3.58 | qfq | 21,646,972 | 75,802,574 | 7.19% |
| 2024-04-16 | 3.74 | 3.75 | 3.34 | 3.34 | 3.34 | qfq | 30,762,890 | 106,831,458 | -9.97% |
| 2024-04-15 | 3.82 | 3.88 | 3.65 | 3.71 | 3.71 | qfq | 26,337,409 | 98,359,145 | -3.89% |
| 2024-04-12 | 3.88 | 3.93 | 3.84 | 3.86 | 3.86 | qfq | 19,992,363 | 77,416,663 | -0.77% |
| 2024-04-11 | 3.81 | 3.94 | 3.79 | 3.89 | 3.89 | qfq | 24,417,077 | 94,907,786 | 1.30% |
| 2024-04-10 | 3.85 | 3.90 | 3.83 | 3.84 | 3.84 | qfq | 18,363,666 | 70,929,059 | -0.26% |
| 2024-04-09 | 3.78 | 3.87 | 3.76 | 3.85 | 3.85 | qfq | 20,416,798 | 77,998,302 | 1.58% |
| 2024-04-08 | 3.78 | 3.92 | 3.77 | 3.79 | 3.79 | qfq | 31,331,392 | 120,487,317 | -0.52% |
| 2024-04-03 | 3.68 | 3.83 | 3.68 | 3.81 | 3.81 | qfq | 26,803,202 | 101,427,217 | 3.25% |
| 2024-04-02 | 3.62 | 3.71 | 3.62 | 3.69 | 3.69 | qfq | 13,238,386 | 48,763,777 | 1.10% |
| 2024-04-01 | 3.58 | 3.65 | 3.57 | 3.65 | 3.65 | qfq | 11,584,041 | 41,891,443 | 2.24% |
| 2024-03-29 | 3.54 | 3.60 | 3.53 | 3.57 | 3.57 | qfq | 8,667,427 | 30,875,847 | 0.28% |
| 2024-03-28 | 3.52 | 3.60 | 3.50 | 3.56 | 3.56 | qfq | 10,757,017 | 38,264,977 | 1.14% |
| 2024-03-27 | 3.61 | 3.65 | 3.51 | 3.52 | 3.52 | qfq | 9,555,320 | 34,163,074 | -2.49% |
| 2024-03-26 | 3.64 | 3.66 | 3.54 | 3.61 | 3.61 | qfq | 11,910,676 | 42,827,045 | -0.55% |
| 2024-03-25 | 3.66 | 3.72 | 3.63 | 3.63 | 3.63 | qfq | 12,438,573 | 45,712,977 | -2.42% |
| 2024-03-22 | 3.82 | 3.83 | 3.71 | 3.72 | 3.72 | qfq | 13,609,375 | 50,990,202 | -2.11% |
| 2024-03-21 | 3.83 | 3.84 | 3.78 | 3.80 | 3.80 | qfq | 9,841,897 | 37,456,844 | -0.78% |
| 2024-03-20 | 3.82 | 3.87 | 3.79 | 3.83 | 3.83 | qfq | 11,592,682 | 44,298,296 | -0.26% |
| 2024-03-19 | 3.83 | 3.89 | 3.82 | 3.84 | 3.84 | qfq | 18,348,171 | 70,793,958 | 0.52% |
| 2024-03-18 | 3.84 | 3.84 | 3.78 | 3.82 | 3.82 | qfq | 13,242,583 | 50,392,113 | 0.00% |
| 2024-03-15 | 3.75 | 3.84 | 3.72 | 3.82 | 3.82 | qfq | 16,698,970 | 63,086,971 | 1.60% |
| 2024-03-14 | 3.75 | 3.82 | 3.73 | 3.76 | 3.76 | qfq | 15,941,355 | 60,278,906 | -0.27% |
| 2024-03-13 | 3.78 | 3.80 | 3.73 | 3.77 | 3.77 | qfq | 12,625,579 | 47,528,486 | -0.26% |
| 2024-03-12 | 3.80 | 3.81 | 3.74 | 3.78 | 3.78 | qfq | 14,302,307 | 53,942,443 | -0.79% |
| 2024-03-11 | 3.80 | 3.83 | 3.74 | 3.81 | 3.81 | qfq | 12,282,552 | 46,349,494 | 0.26% |
| 2024-03-08 | 3.85 | 3.85 | 3.76 | 3.80 | 3.80 | qfq | 10,049,407 | 38,131,490 | -0.78% |
| 2024-03-07 | 3.82 | 3.92 | 3.81 | 3.83 | 3.83 | qfq | 18,344,531 | 70,961,588 | 0.52% |
| 2024-03-06 | 3.78 | 3.86 | 3.76 | 3.81 | 3.81 | qfq | 13,733,522 | 52,566,798 | 0.79% |
| 2024-03-05 | 3.83 | 3.85 | 3.75 | 3.78 | 3.78 | qfq | 13,665,482 | 51,739,092 | -1.82% |
| 2024-03-04 | 3.90 | 3.91 | 3.80 | 3.85 | 3.85 | qfq | 15,918,580 | 61,121,570 | -1.28% |
| 2024-03-01 | 3.87 | 3.93 | 3.86 | 3.90 | 3.90 | qfq | 14,208,476 | 55,232,987 | 1.04% |
| 2024-02-29 | 3.71 | 3.86 | 3.69 | 3.86 | 3.86 | qfq | 16,775,357 | 63,636,624 | 3.21% |
| 2024-02-28 | 3.93 | 3.99 | 3.73 | 3.74 | 3.74 | qfq | 28,296,797 | 109,846,887 | -4.35% |
| 2024-02-27 | 3.85 | 3.92 | 3.83 | 3.91 | 3.91 | qfq | 12,936,983 | 50,357,983 | 1.03% |
| 2024-02-26 | 3.96 | 3.96 | 3.84 | 3.87 | 3.87 | qfq | 16,562,724 | 64,621,806 | -1.28% |
| 2024-02-23 | 3.90 | 3.92 | 3.84 | 3.92 | 3.92 | qfq | 17,689,699 | 68,746,610 | 0.51% |
| 2024-02-22 | 3.78 | 3.93 | 3.78 | 3.90 | 3.90 | qfq | 20,407,272 | 79,141,145 | 2.90% |
| 2024-02-21 | 3.75 | 3.89 | 3.72 | 3.79 | 3.79 | qfq | 14,856,933 | 56,746,124 | 0.80% |
| 2024-02-20 | 3.80 | 3.82 | 3.71 | 3.76 | 3.76 | qfq | 12,962,160 | 48,826,409 | -0.79% |
| 2024-02-19 | 3.75 | 3.80 | 3.71 | 3.79 | 3.79 | qfq | 16,052,453 | 60,491,820 | 2.43% |
| 2024-02-08 | 3.56 | 3.75 | 3.55 | 3.70 | 3.70 | qfq | 20,328,694 | 74,972,982 | 4.23% |
| 2024-02-07 | 3.43 | 3.63 | 3.39 | 3.55 | 3.55 | qfq | 22,707,777 | 80,591,042 | 4.11% |
| 2024-02-06 | 3.01 | 3.49 | 3.01 | 3.41 | 3.41 | qfq | 21,132,383 | 68,864,762 | 6.23% |
| 2024-02-05 | 3.51 | 3.52 | 3.18 | 3.21 | 3.21 | qfq | 23,724,281 | 78,225,520 | -9.07% |
| 2024-02-02 | 3.64 | 3.70 | 3.41 | 3.53 | 3.53 | qfq | 15,622,756 | 55,965,195 | -3.02% |
| 2024-02-01 | 3.70 | 3.74 | 3.62 | 3.64 | 3.64 | qfq | 11,447,405 | 42,035,420 | -1.89% |
| 2024-01-31 | 3.81 | 3.89 | 3.70 | 3.71 | 3.71 | qfq | 14,270,276 | 53,973,577 | -4.87% |
| 2024-01-30 | 3.93 | 3.99 | 3.88 | 3.90 | 3.90 | qfq | 10,634,790 | 41,806,507 | -0.76% |
| 2024-01-29 | 4.04 | 4.05 | 3.92 | 3.93 | 3.93 | qfq | 10,400,092 | 41,184,741 | -2.00% |
| 2024-01-26 | 3.97 | 4.06 | 3.92 | 4.01 | 4.01 | qfq | 14,168,010 | 56,867,435 | 1.01% |
| 2024-01-25 | 3.85 | 3.98 | 3.84 | 3.97 | 3.97 | qfq | 13,939,331 | 54,930,667 | 2.85% |
| 2024-01-24 | 3.80 | 3.87 | 3.73 | 3.86 | 3.86 | qfq | 12,548,338 | 47,870,004 | 2.12% |
| 2024-01-23 | 3.72 | 3.87 | 3.63 | 3.78 | 3.78 | qfq | 12,466,719 | 46,722,751 | 1.89% |
| 2024-01-22 | 3.94 | 3.95 | 3.66 | 3.71 | 3.71 | qfq | 14,859,865 | 56,312,332 | -5.36% |
| 2024-01-19 | 4.00 | 4.00 | 3.92 | 3.92 | 3.92 | qfq | 7,765,419 | 30,677,265 | -2.49% |
| 2024-01-18 | 3.98 | 4.04 | 3.87 | 4.02 | 4.02 | qfq | 14,654,628 | 57,730,646 | -0.74% |
| 2024-01-17 | 4.13 | 4.14 | 4.04 | 4.05 | 4.05 | qfq | 8,917,030 | 36,419,852 | -2.17% |
| 2024-01-16 | 4.17 | 4.17 | 4.07 | 4.14 | 4.14 | qfq | 14,398,633 | 59,171,132 | -0.96% |
| 2024-01-15 | 4.24 | 4.26 | 4.16 | 4.18 | 4.18 | qfq | 10,959,709 | 46,043,525 | -1.18% |
| 2024-01-12 | 4.24 | 4.27 | 4.22 | 4.23 | 4.23 | qfq | 7,648,400 | 32,484,366 | -0.47% |
| 2024-01-11 | 4.22 | 4.26 | 4.19 | 4.25 | 4.25 | qfq | 10,165,808 | 42,961,172 | 0.47% |
| 2024-01-10 | 4.34 | 4.36 | 4.23 | 4.23 | 4.23 | qfq | 15,541,631 | 66,474,797 | -2.76% |
| 2024-01-09 | 4.30 | 4.44 | 4.30 | 4.35 | 4.35 | qfq | 14,541,098 | 63,400,925 | 0.23% |
| 2024-01-08 | 4.42 | 4.42 | 4.33 | 4.34 | 4.34 | qfq | 13,768,760 | 60,046,636 | -2.03% |
| 2024-01-05 | 4.55 | 4.55 | 4.41 | 4.43 | 4.43 | qfq | 15,681,460 | 70,110,882 | -1.99% |
| 2024-01-04 | 4.56 | 4.58 | 4.50 | 4.52 | 4.52 | qfq | 16,661,933 | 75,537,878 | -1.09% |
| 2024-01-03 | 4.51 | 4.61 | 4.49 | 4.57 | 4.57 | qfq | 25,592,216 | 116,948,700 | 1.33% |
| 2024-01-02 | 4.48 | 4.59 | 4.45 | 4.51 | 4.51 | qfq | 23,246,446 | 105,481,787 | 0.67% |
| 2023-12-29 | 4.48 | 4.51 | 4.45 | 4.48 | 4.48 | qfq | 13,780,069 | 61,769,631 | 1.13% |
| 2023-12-28 | 4.38 | 4.43 | 4.36 | 4.43 | 4.43 | qfq | 12,761,168 | 56,223,029 | 0.91% |
| 2023-12-27 | 4.39 | 4.42 | 4.33 | 4.39 | 4.39 | qfq | 12,622,123 | 55,148,996 | -0.45% |
| 2023-12-26 | 4.45 | 4.51 | 4.41 | 4.41 | 4.41 | qfq | 12,275,203 | 54,709,213 | -0.90% |
| 2023-12-25 | 4.51 | 4.52 | 4.41 | 4.45 | 4.45 | qfq | 16,718,251 | 74,252,674 | -1.77% |
| 2023-12-22 | 4.54 | 4.62 | 4.52 | 4.53 | 4.53 | qfq | 16,029,281 | 73,209,452 | -0.44% |
| 2023-12-21 | 4.53 | 4.59 | 4.49 | 4.55 | 4.55 | qfq | 15,358,936 | 69,678,876 | -1.09% |
| 2023-12-20 | 4.53 | 4.74 | 4.40 | 4.60 | 4.60 | qfq | 37,090,150 | 170,323,379 | 1.10% |
| 2023-12-19 | 4.63 | 4.65 | 4.51 | 4.55 | 4.55 | qfq | 22,510,471 | 102,398,482 | -2.36% |
| 2023-12-18 | 4.66 | 4.71 | 4.61 | 4.66 | 4.66 | qfq | 20,487,951 | 95,505,800 | -0.43% |
| 2023-12-15 | 4.71 | 4.76 | 4.63 | 4.68 | 4.68 | qfq | 33,884,530 | 158,353,462 | -1.89% |
| 2023-12-14 | 4.57 | 4.80 | 4.54 | 4.77 | 4.77 | qfq | 66,173,493 | 311,490,863 | 4.61% |
| 2023-12-13 | 4.58 | 4.64 | 4.55 | 4.56 | 4.56 | qfq | 15,227,540 | 69,849,611 | -1.08% |
| 2023-12-12 | 4.61 | 4.62 | 4.56 | 4.61 | 4.61 | qfq | 15,060,380 | 69,097,568 | -0.22% |
| 2023-12-11 | 4.53 | 4.63 | 4.46 | 4.62 | 4.62 | qfq | 22,153,991 | 101,234,541 | 1.32% |
| 2023-12-08 | 4.54 | 4.62 | 4.51 | 4.56 | 4.56 | qfq | 19,811,296 | 90,519,137 | 0.44% |
| 2023-12-07 | 4.60 | 4.60 | 4.53 | 4.54 | 4.54 | qfq | 14,401,423 | 65,542,026 | -0.66% |
| 2023-12-06 | 4.51 | 4.63 | 4.50 | 4.57 | 4.57 | qfq | 18,616,409 | 85,067,074 | 0.88% |
| 2023-12-05 | 4.68 | 4.68 | 4.52 | 4.53 | 4.53 | qfq | 30,123,646 | 138,210,541 | -3.62% |
| 2023-12-04 | 4.61 | 4.74 | 4.60 | 4.70 | 4.70 | qfq | 27,611,025 | 129,193,089 | 1.29% |
| 2023-12-01 | 4.59 | 4.68 | 4.58 | 4.64 | 4.64 | qfq | 27,527,846 | 127,675,471 | 1.09% |
| 2023-11-30 | 4.70 | 4.71 | 4.56 | 4.59 | 4.59 | qfq | 46,583,213 | 215,066,990 | -3.37% |
| 2023-11-29 | 4.86 | 4.89 | 4.73 | 4.75 | 4.75 | qfq | 39,831,568 | 191,875,474 | -2.26% |
| 2023-11-28 | 4.88 | 4.92 | 4.80 | 4.86 | 4.86 | qfq | 50,495,405 | 244,552,530 | -1.82% |
| 2023-11-27 | 4.80 | 4.98 | 4.79 | 4.95 | 4.95 | qfq | 82,652,739 | 405,767,177 | 2.48% |
| 2023-11-24 | 4.77 | 4.99 | 4.74 | 4.83 | 4.83 | qfq | 81,108,129 | 394,375,159 | 1.47% |
| 2023-11-23 | 4.67 | 4.78 | 4.63 | 4.76 | 4.76 | qfq | 36,320,359 | 170,818,529 | 0.85% |
| 2023-11-22 | 4.71 | 4.83 | 4.67 | 4.72 | 4.72 | qfq | 53,969,323 | 256,724,104 | -0.42% |
| 2023-11-21 | 4.72 | 4.85 | 4.71 | 4.74 | 4.74 | qfq | 54,861,692 | 262,156,352 | 0.42% |
| 2023-11-20 | 4.72 | 4.76 | 4.68 | 4.72 | 4.72 | qfq | 25,937,891 | 122,378,486 | -0.42% |
| 2023-11-17 | 4.72 | 4.80 | 4.68 | 4.74 | 4.74 | qfq | 41,533,467 | 196,462,147 | -0.21% |
| 2023-11-16 | 4.78 | 4.85 | 4.74 | 4.75 | 4.75 | qfq | 51,349,071 | 245,402,681 | -1.86% |
| 2023-11-15 | 4.71 | 4.90 | 4.65 | 4.84 | 4.84 | qfq | 79,259,058 | 378,592,467 | 3.42% |
| 2023-11-14 | 4.75 | 4.75 | 4.62 | 4.68 | 4.68 | qfq | 44,657,835 | 207,938,248 | -2.09% |
| 2023-11-13 | 4.72 | 4.86 | 4.69 | 4.78 | 4.78 | qfq | 66,171,846 | 315,781,462 | -0.21% |
| 2023-11-10 | 4.65 | 4.92 | 4.56 | 4.79 | 4.79 | qfq | 91,186,114 | 428,877,632 | 3.23% |
| 2023-11-09 | 4.48 | 4.73 | 4.48 | 4.64 | 4.64 | qfq | 77,404,761 | 359,325,433 | 3.80% |
| 2023-11-08 | 4.54 | 4.54 | 4.45 | 4.47 | 4.47 | qfq | 25,459,738 | 113,977,694 | -1.54% |
| 2023-11-07 | 4.50 | 4.56 | 4.47 | 4.54 | 4.54 | qfq | 26,279,643 | 118,759,015 | 0.00% |
| 2023-11-06 | 4.48 | 4.54 | 4.44 | 4.54 | 4.54 | qfq | 28,774,187 | 129,210,166 | 1.79% |
| 2023-11-03 | 4.52 | 4.58 | 4.46 | 4.46 | 4.46 | qfq | 21,145,214 | 95,336,956 | -0.45% |
| 2023-11-02 | 4.47 | 4.52 | 4.42 | 4.48 | 4.48 | qfq | 18,182,908 | 81,205,938 | 0.22% |
| 2023-11-01 | 4.54 | 4.59 | 4.43 | 4.47 | 4.47 | qfq | 31,336,384 | 140,096,865 | -2.83% |
| 2023-10-31 | 4.40 | 4.77 | 4.37 | 4.60 | 4.60 | qfq | 57,231,920 | 262,102,420 | 4.31% |
| 2023-10-30 | 4.33 | 4.44 | 4.31 | 4.41 | 4.41 | qfq | 21,346,721 | 93,643,032 | -0.68% |
| 2023-10-27 | 4.37 | 4.45 | 4.32 | 4.44 | 4.44 | qfq | 22,519,432 | 98,987,732 | 1.14% |
| 2023-10-26 | 4.51 | 4.52 | 4.33 | 4.39 | 4.39 | qfq | 39,427,706 | 173,314,039 | -3.52% |
| 2023-10-25 | 4.62 | 4.66 | 4.54 | 4.55 | 4.55 | qfq | 29,972,970 | 137,725,215 | 0.00% |
| 2023-10-24 | 4.50 | 4.58 | 4.42 | 4.55 | 4.55 | qfq | 27,986,335 | 126,231,555 | 1.79% |
| 2023-10-23 | 4.44 | 4.53 | 4.39 | 4.47 | 4.47 | qfq | 24,857,049 | 110,646,325 | -0.45% |
| 2023-10-20 | 4.65 | 4.68 | 4.48 | 4.49 | 4.49 | qfq | 42,819,600 | 194,920,230 | -4.26% |
| 2023-10-19 | 4.64 | 4.78 | 4.53 | 4.69 | 4.69 | qfq | 48,219,344 | 223,833,846 | -0.42% |
| 2023-10-18 | 4.72 | 4.78 | 4.66 | 4.71 | 4.71 | qfq | 39,711,972 | 186,702,714 | -0.63% |
| 2023-10-17 | 4.77 | 4.80 | 4.71 | 4.74 | 4.74 | qfq | 46,754,857 | 221,675,965 | -1.46% |
| 2023-10-16 | 4.57 | 4.95 | 4.55 | 4.81 | 4.81 | qfq | 93,895,167 | 446,826,218 | 5.95% |
| 2023-10-13 | 4.53 | 4.57 | 4.49 | 4.54 | 4.54 | qfq | 22,627,643 | 102,622,109 | -0.22% |
| 2023-10-12 | 4.54 | 4.59 | 4.52 | 4.55 | 4.55 | qfq | 25,318,929 | 115,282,393 | 0.22% |
| 2023-10-11 | 4.67 | 4.70 | 4.52 | 4.54 | 4.54 | qfq | 36,606,326 | 167,922,109 | -2.78% |
| 2023-10-10 | 4.65 | 4.78 | 4.64 | 4.67 | 4.67 | qfq | 48,312,504 | 227,192,586 | -0.64% |
| 2023-10-09 | 4.60 | 4.71 | 4.48 | 4.70 | 4.70 | qfq | 83,964,951 | 387,272,198 | -0.63% |
| 2023-09-28 | 4.63 | 4.80 | 4.56 | 4.73 | 4.73 | qfq | 120,545,720 | 572,066,021 | 8.49% |
| 2023-09-27 | 4.36 | 4.45 | 4.30 | 4.36 | 4.36 | qfq | 24,970,009 | 109,493,684 | -0.46% |
| 2023-09-26 | 4.49 | 4.51 | 4.37 | 4.38 | 4.38 | qfq | 32,309,661 | 142,455,812 | -3.10% |
| 2023-09-25 | 4.55 | 4.64 | 4.49 | 4.52 | 4.52 | qfq | 26,803,873 | 121,694,267 | -1.31% |
| 2023-09-22 | 4.51 | 4.59 | 4.49 | 4.58 | 4.58 | qfq | 34,997,267 | 158,818,113 | -0.22% |
| 2023-09-21 | 4.61 | 4.66 | 4.57 | 4.59 | 4.59 | qfq | 31,587,002 | 145,684,390 | -0.65% |
| 2023-09-20 | 4.75 | 4.76 | 4.61 | 4.62 | 4.62 | qfq | 51,269,493 | 239,649,614 | -3.55% |
| 2023-09-19 | 4.85 | 5.05 | 4.77 | 4.79 | 4.79 | qfq | 86,695,627 | 424,136,359 | -2.64% |
| 2023-09-18 | 4.76 | 4.97 | 4.72 | 4.92 | 4.92 | qfq | 86,379,196 | 419,647,507 | 3.36% |
| 2023-09-15 | 4.87 | 4.88 | 4.70 | 4.76 | 4.76 | qfq | 70,323,663 | 334,411,997 | -2.26% |
| 2023-09-14 | 4.56 | 4.98 | 4.56 | 4.87 | 4.87 | qfq | 110,064,512 | 527,623,820 | 6.10% |
| 2023-09-13 | 4.51 | 4.74 | 4.51 | 4.59 | 4.59 | qfq | 50,921,206 | 235,141,893 | -0.86% |
| 2023-09-12 | 4.56 | 4.81 | 4.52 | 4.63 | 4.63 | qfq | 66,477,905 | 309,554,555 | 3.12% |
| 2023-09-11 | 4.47 | 4.58 | 4.46 | 4.49 | 4.49 | qfq | 42,877,795 | 193,497,603 | 0.45% |
| 2023-09-08 | 4.60 | 4.63 | 4.41 | 4.47 | 4.47 | qfq | 51,604,647 | 230,640,193 | -3.46% |
| 2023-09-07 | 4.70 | 4.86 | 4.52 | 4.63 | 4.63 | qfq | 73,375,487 | 342,531,673 | -2.73% |
| 2023-09-06 | 4.79 | 4.90 | 4.72 | 4.76 | 4.76 | qfq | 62,774,002 | 299,748,428 | -1.65% |
| 2023-09-05 | 4.77 | 4.87 | 4.71 | 4.84 | 4.84 | qfq | 92,030,118 | 439,907,058 | -0.62% |
| 2023-09-04 | 4.71 | 4.96 | 4.70 | 4.87 | 4.87 | qfq | 161,784,797 | 782,574,575 | 4.96% |
| 2023-09-01 | 4.20 | 4.64 | 4.20 | 4.64 | 4.64 | qfq | 66,737,110 | 305,075,000 | 9.95% |
| 2023-08-31 | 4.29 | 4.35 | 4.21 | 4.22 | 4.22 | qfq | 18,086,985 | 77,077,448 | -1.40% |
| 2023-08-30 | 4.38 | 4.43 | 4.26 | 4.28 | 4.28 | qfq | 30,228,012 | 130,601,672 | -3.39% |
| 2023-08-29 | 4.31 | 4.46 | 4.30 | 4.43 | 4.43 | qfq | 32,334,692 | 142,178,437 | 1.61% |
| 2023-08-28 | 4.40 | 4.55 | 4.25 | 4.36 | 4.36 | qfq | 50,465,767 | 222,061,505 | 3.32% |
| 2023-08-25 | 4.25 | 4.29 | 4.13 | 4.22 | 4.22 | qfq | 35,033,813 | 147,897,028 | -2.31% |
| 2023-08-24 | 4.50 | 4.50 | 4.27 | 4.32 | 4.32 | qfq | 67,742,473 | 294,565,132 | -3.57% |
| 2023-08-23 | 4.10 | 4.48 | 4.09 | 4.48 | 4.48 | qfq | 59,030,670 | 259,630,220 | 10.07% |
| 2023-08-22 | 4.08 | 4.11 | 4.02 | 4.07 | 4.07 | qfq | 7,955,327 | 32,283,864 | -0.25% |
| 2023-08-21 | 4.08 | 4.16 | 4.06 | 4.08 | 4.08 | qfq | 9,173,311 | 37,580,523 | 0.00% |
| 2023-08-18 | 4.24 | 4.28 | 4.07 | 4.08 | 4.08 | qfq | 19,162,682 | 79,594,161 | -4.45% |
| 2023-08-17 | 4.24 | 4.28 | 4.20 | 4.27 | 4.27 | qfq | 5,600,710 | 23,767,216 | 0.23% |
| 2023-08-16 | 4.25 | 4.30 | 4.24 | 4.26 | 4.26 | qfq | 4,382,880 | 18,696,310 | -0.47% |
| 2023-08-15 | 4.34 | 4.34 | 4.24 | 4.28 | 4.28 | qfq | 6,517,647 | 27,862,969 | -0.70% |
| 2023-08-14 | 4.32 | 4.33 | 4.24 | 4.31 | 4.31 | qfq | 7,230,557 | 31,005,605 | 0.00% |
| 2023-08-11 | 4.48 | 4.48 | 4.31 | 4.31 | 4.31 | qfq | 13,996,873 | 61,133,485 | -4.01% |
| 2023-08-10 | 4.38 | 4.52 | 4.35 | 4.49 | 4.49 | qfq | 16,087,412 | 71,806,528 | 2.75% |
| 2023-08-09 | 4.41 | 4.41 | 4.35 | 4.37 | 4.37 | qfq | 6,076,148 | 26,569,315 | -1.13% |
| 2023-08-08 | 4.42 | 4.44 | 4.35 | 4.42 | 4.42 | qfq | 8,070,441 | 35,443,023 | 0.45% |
| 2023-08-07 | 4.45 | 4.46 | 4.39 | 4.40 | 4.40 | qfq | 7,532,600 | 33,231,377 | -1.12% |
| 2023-08-04 | 4.50 | 4.52 | 4.44 | 4.45 | 4.45 | qfq | 7,685,300 | 34,401,201 | -0.45% |
| 2023-08-03 | 4.49 | 4.50 | 4.43 | 4.47 | 4.47 | qfq | 7,938,221 | 35,412,547 | -0.22% |
| 2023-08-02 | 4.59 | 4.59 | 4.47 | 4.48 | 4.48 | qfq | 13,960,029 | 63,060,333 | -2.40% |
| 2023-08-01 | 4.52 | 4.65 | 4.50 | 4.59 | 4.59 | qfq | 21,110,037 | 96,872,497 | 1.55% |
| 2023-07-31 | 4.49 | 4.55 | 4.47 | 4.52 | 4.52 | qfq | 12,252,895 | 55,321,817 | 0.67% |
| 2023-07-28 | 4.41 | 4.49 | 4.39 | 4.49 | 4.49 | qfq | 13,151,478 | 58,693,123 | 1.13% |
| 2023-07-27 | 4.44 | 4.51 | 4.42 | 4.44 | 4.44 | qfq | 10,769,455 | 48,022,590 | -0.22% |
| 2023-07-26 | 4.42 | 4.45 | 4.39 | 4.45 | 4.45 | qfq | 13,188,141 | 58,337,111 | 1.14% |
| 2023-07-25 | 4.33 | 4.43 | 4.33 | 4.40 | 4.40 | qfq | 11,661,930 | 51,213,277 | 2.09% |
| 2023-07-24 | 4.35 | 4.37 | 4.30 | 4.31 | 4.31 | qfq | 8,659,110 | 37,473,263 | -1.60% |
| 2023-07-21 | 4.37 | 4.41 | 4.35 | 4.38 | 4.38 | qfq | 7,426,127 | 32,495,886 | -0.23% |
| 2023-07-20 | 4.37 | 4.42 | 4.36 | 4.39 | 4.39 | qfq | 12,827,416 | 56,385,910 | 0.92% |
| 2023-07-19 | 4.35 | 4.40 | 4.32 | 4.35 | 4.35 | qfq | 7,842,975 | 34,146,052 | 0.23% |
| 2023-07-18 | 4.34 | 4.37 | 4.26 | 4.34 | 4.34 | qfq | 7,664,696 | 33,081,079 | 0.70% |
| 2023-07-17 | 4.29 | 4.35 | 4.20 | 4.31 | 4.31 | qfq | 12,562,137 | 53,679,483 | -1.37% |