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
衢州东峰601515.SH
最近收盘价3.172026-07-17
最近交易日2026-07-17
成交量（股）20,026,272
成交额（元）63,937,567
日线记录726
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-07-19 | 2024-07-26 | cash_dividend | 0.025 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 726 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 3.30 | 3.30 | 3.10 | 3.17 | 3.17 | qfq | 20,026,272 | 63,937,567 | -3.35% |
| 2026-07-16 | 3.21 | 3.30 | 3.18 | 3.28 | 3.28 | qfq | 16,967,635 | 55,330,769 | 1.86% |
| 2026-07-15 | 3.15 | 3.31 | 3.14 | 3.22 | 3.22 | qfq | 18,716,764 | 60,611,854 | 0.31% |
| 2026-07-14 | 3.13 | 3.24 | 3.06 | 3.21 | 3.21 | qfq | 24,152,909 | 75,781,225 | 2.23% |
| 2026-07-13 | 3.09 | 3.32 | 3.09 | 3.14 | 3.14 | qfq | 35,560,800 | 114,251,316 | 0.96% |
| 2026-07-10 | 3.09 | 3.20 | 3.06 | 3.11 | 3.11 | qfq | 17,768,059 | 55,713,626 | 0.32% |
| 2026-07-09 | 3.05 | 3.11 | 2.98 | 3.10 | 3.10 | qfq | 19,145,576 | 58,326,901 | 1.31% |
| 2026-07-08 | 3.17 | 3.17 | 3.05 | 3.06 | 3.06 | qfq | 19,436,241 | 59,959,676 | -3.16% |
| 2026-07-07 | 3.17 | 3.22 | 3.13 | 3.16 | 3.16 | qfq | 14,200,700 | 44,911,535 | -1.56% |
| 2026-07-06 | 3.26 | 3.32 | 3.20 | 3.21 | 3.21 | qfq | 15,998,100 | 51,978,065 | -1.53% |
| 2026-07-03 | 3.30 | 3.36 | 3.24 | 3.26 | 3.26 | qfq | 22,585,909 | 74,221,937 | -0.61% |
| 2026-07-02 | 3.43 | 3.54 | 3.27 | 3.28 | 3.28 | qfq | 32,152,007 | 108,804,209 | -4.37% |
| 2026-07-01 | 3.22 | 3.52 | 3.18 | 3.43 | 3.43 | qfq | 45,318,367 | 154,653,113 | 7.19% |
| 2026-06-30 | 3.21 | 3.35 | 3.10 | 3.20 | 3.20 | qfq | 24,632,044 | 78,736,578 | 0.63% |
| 2026-06-29 | 3.27 | 3.29 | 3.15 | 3.18 | 3.18 | qfq | 20,224,503 | 64,600,630 | -1.55% |
| 2026-06-26 | 3.45 | 3.45 | 3.23 | 3.23 | 3.23 | qfq | 34,109,684 | 113,263,237 | -6.92% |
| 2026-06-25 | 3.63 | 3.64 | 3.44 | 3.47 | 3.47 | qfq | 31,057,803 | 108,510,924 | -4.93% |
| 2026-06-24 | 3.63 | 3.77 | 3.60 | 3.65 | 3.65 | qfq | 20,312,255 | 74,667,989 | 0.27% |
| 2026-06-23 | 3.68 | 3.74 | 3.62 | 3.64 | 3.64 | qfq | 19,212,424 | 70,282,768 | -1.36% |
| 2026-06-22 | 3.73 | 3.77 | 3.61 | 3.69 | 3.69 | qfq | 23,454,272 | 85,972,277 | -2.38% |
| 2026-06-18 | 3.93 | 3.94 | 3.76 | 3.78 | 3.78 | qfq | 19,978,080 | 76,236,221 | -4.30% |
| 2026-06-17 | 3.90 | 4.08 | 3.87 | 3.95 | 3.95 | qfq | 24,169,447 | 96,334,436 | 1.02% |
| 2026-06-16 | 3.91 | 3.93 | 3.83 | 3.91 | 3.91 | qfq | 14,772,423 | 57,404,531 | 0.51% |
| 2026-06-15 | 3.80 | 3.90 | 3.79 | 3.89 | 3.89 | qfq | 17,064,401 | 65,906,682 | 4.01% |
| 2026-06-12 | 3.68 | 3.84 | 3.65 | 3.74 | 3.74 | qfq | 18,327,067 | 68,640,195 | 1.91% |
| 2026-06-11 | 3.68 | 3.72 | 3.61 | 3.67 | 3.67 | qfq | 14,258,847 | 52,247,276 | -1.87% |
| 2026-06-10 | 3.74 | 3.78 | 3.67 | 3.74 | 3.74 | qfq | 17,815,897 | 66,311,487 | -0.80% |
| 2026-06-09 | 3.82 | 3.82 | 3.73 | 3.77 | 3.77 | qfq | 10,472,500 | 39,368,383 | 0.53% |
| 2026-06-08 | 3.85 | 3.89 | 3.71 | 3.75 | 3.75 | qfq | 23,282,435 | 88,119,134 | -4.09% |
| 2026-06-05 | 3.90 | 3.95 | 3.86 | 3.91 | 3.91 | qfq | 16,663,264 | 65,114,033 | 0.00% |
| 2026-06-04 | 3.94 | 3.97 | 3.89 | 3.91 | 3.91 | qfq | 17,342,438 | 67,869,482 | -1.76% |
| 2026-06-03 | 3.99 | 4.06 | 3.94 | 3.98 | 3.98 | qfq | 19,287,914 | 77,059,306 | -0.50% |
| 2026-06-02 | 4.05 | 4.07 | 3.97 | 4.00 | 4.00 | qfq | 17,150,827 | 68,658,759 | -1.23% |
| 2026-06-01 | 4.15 | 4.15 | 4.04 | 4.05 | 4.05 | qfq | 15,952,376 | 65,020,954 | 1.00% |
| 2026-05-29 | 4.17 | 4.17 | 3.97 | 4.01 | 4.01 | qfq | 28,770,017 | 116,165,498 | -3.61% |
| 2026-05-28 | 4.12 | 4.17 | 4.07 | 4.16 | 4.16 | qfq | 17,187,481 | 70,866,282 | 0.97% |
| 2026-05-27 | 4.25 | 4.25 | 4.09 | 4.12 | 4.12 | qfq | 22,292,016 | 92,425,242 | -2.83% |
| 2026-05-26 | 4.24 | 4.26 | 4.15 | 4.24 | 4.24 | qfq | 21,177,035 | 89,045,114 | 0.00% |
| 2026-05-25 | 4.36 | 4.37 | 4.23 | 4.24 | 4.24 | qfq | 31,435,313 | 134,033,691 | -2.53% |
| 2026-05-22 | 4.20 | 4.44 | 4.13 | 4.35 | 4.35 | qfq | 37,602,532 | 159,501,983 | 4.82% |
| 2026-05-21 | 4.36 | 4.39 | 4.15 | 4.15 | 4.15 | qfq | 38,868,811 | 165,432,811 | -4.82% |
| 2026-05-20 | 4.48 | 4.52 | 4.29 | 4.36 | 4.36 | qfq | 42,091,252 | 183,403,886 | -3.11% |
| 2026-05-19 | 4.48 | 4.60 | 4.45 | 4.50 | 4.50 | qfq | 30,878,963 | 139,071,405 | -0.66% |
| 2026-05-18 | 4.61 | 4.65 | 4.43 | 4.53 | 4.53 | qfq | 42,572,496 | 191,885,741 | -2.79% |
| 2026-05-15 | 4.84 | 4.89 | 4.62 | 4.66 | 4.66 | qfq | 43,244,552 | 204,472,877 | -2.51% |
| 2026-05-14 | 4.92 | 5.03 | 4.77 | 4.78 | 4.78 | qfq | 54,621,399 | 267,441,794 | -2.85% |
| 2026-05-13 | 4.93 | 4.99 | 4.81 | 4.92 | 4.92 | qfq | 51,474,571 | 252,102,013 | 0.41% |
| 2026-05-12 | 4.91 | 4.94 | 4.81 | 4.90 | 4.90 | qfq | 45,682,409 | 222,792,105 | -0.41% |
| 2026-05-11 | 4.78 | 5.20 | 4.77 | 4.92 | 4.92 | qfq | 96,719,575 | 478,209,859 | 2.71% |
| 2026-05-08 | 4.52 | 4.87 | 4.45 | 4.79 | 4.79 | qfq | 81,501,286 | 380,608,606 | 5.74% |
| 2026-05-07 | 4.54 | 4.60 | 4.48 | 4.53 | 4.53 | qfq | 32,397,985 | 146,443,153 | -0.22% |
| 2026-05-06 | 4.60 | 4.62 | 4.51 | 4.54 | 4.54 | qfq | 33,093,842 | 150,292,382 | 0.00% |
| 2026-04-30 | 4.56 | 4.59 | 4.45 | 4.54 | 4.54 | qfq | 28,715,341 | 130,074,219 | -0.44% |
| 2026-04-29 | 4.45 | 4.58 | 4.38 | 4.56 | 4.56 | qfq | 31,606,740 | 143,175,559 | 2.47% |
| 2026-04-28 | 4.64 | 4.64 | 4.44 | 4.45 | 4.45 | qfq | 40,973,056 | 184,708,117 | -4.09% |
| 2026-04-27 | 4.68 | 4.78 | 4.60 | 4.64 | 4.64 | qfq | 43,231,354 | 202,175,527 | 0.87% |
| 2026-04-24 | 4.52 | 4.63 | 4.43 | 4.60 | 4.60 | qfq | 34,503,349 | 156,283,356 | 1.32% |
| 2026-04-23 | 4.61 | 4.68 | 4.52 | 4.54 | 4.54 | qfq | 39,250,370 | 179,664,173 | -1.94% |
| 2026-04-22 | 4.74 | 4.79 | 4.62 | 4.63 | 4.63 | qfq | 38,434,131 | 179,104,053 | -2.53% |
| 2026-04-21 | 4.71 | 4.75 | 4.62 | 4.75 | 4.75 | qfq | 38,348,634 | 180,183,346 | 0.64% |
| 2026-04-20 | 4.64 | 4.76 | 4.64 | 4.72 | 4.72 | qfq | 43,325,416 | 203,542,950 | 0.85% |
| 2026-04-17 | 4.62 | 4.78 | 4.58 | 4.68 | 4.68 | qfq | 38,901,552 | 182,170,330 | 1.30% |
| 2026-04-16 | 4.55 | 4.64 | 4.52 | 4.62 | 4.62 | qfq | 33,693,566 | 154,632,336 | 1.54% |
| 2026-04-15 | 4.68 | 4.70 | 4.50 | 4.55 | 4.55 | qfq | 34,685,407 | 158,878,509 | -2.99% |
| 2026-04-14 | 4.66 | 4.70 | 4.58 | 4.69 | 4.69 | qfq | 31,991,064 | 148,348,762 | 1.08% |
| 2026-04-13 | 4.63 | 4.78 | 4.62 | 4.64 | 4.64 | qfq | 39,790,821 | 185,314,298 | -0.43% |
| 2026-04-10 | 4.67 | 4.79 | 4.64 | 4.66 | 4.66 | qfq | 56,440,625 | 265,943,171 | 0.43% |
| 2026-04-09 | 4.53 | 4.74 | 4.53 | 4.64 | 4.64 | qfq | 63,103,300 | 293,735,892 | 1.75% |
| 2026-04-08 | 4.51 | 4.58 | 4.45 | 4.56 | 4.56 | qfq | 63,069,823 | 286,234,511 | 2.47% |
| 2026-04-07 | 4.28 | 4.61 | 4.28 | 4.45 | 4.45 | qfq | 93,489,754 | 419,349,304 | 3.97% |
| 2026-04-03 | 4.70 | 4.84 | 4.28 | 4.28 | 4.28 | qfq | 139,327,230 | 615,811,705 | -10.08% |
| 2026-04-02 | 4.60 | 5.01 | 4.55 | 4.76 | 4.76 | qfq | 187,438,263 | 899,624,849 | 4.62% |
| 2026-04-01 | 4.22 | 4.55 | 4.13 | 4.55 | 4.55 | qfq | 78,513,648 | 343,980,391 | 9.90% |
| 2026-03-31 | 4.25 | 4.30 | 4.12 | 4.14 | 4.14 | qfq | 29,902,011 | 125,513,711 | -2.13% |
| 2026-03-30 | 4.20 | 4.25 | 4.15 | 4.23 | 4.23 | qfq | 36,407,960 | 152,713,221 | -0.94% |
| 2026-03-27 | 4.33 | 4.40 | 4.23 | 4.27 | 4.27 | qfq | 69,290,221 | 296,606,057 | -3.17% |
| 2026-03-26 | 4.04 | 4.41 | 4.04 | 4.41 | 4.41 | qfq | 34,294,116 | 149,340,508 | 9.98% |
| 2026-03-25 | 4.01 | 4.06 | 3.95 | 4.01 | 4.01 | qfq | 25,055,973 | 100,663,417 | 0.50% |
| 2026-03-24 | 3.93 | 3.99 | 3.86 | 3.99 | 3.99 | qfq | 32,238,623 | 126,648,527 | 5.00% |
| 2026-03-23 | 4.08 | 4.08 | 3.76 | 3.80 | 3.80 | qfq | 53,977,878 | 211,835,056 | -9.09% |
| 2026-03-20 | 4.32 | 4.36 | 4.17 | 4.18 | 4.18 | qfq | 28,028,542 | 119,290,758 | -3.24% |
| 2026-03-19 | 4.53 | 4.54 | 4.29 | 4.32 | 4.32 | qfq | 41,746,840 | 182,904,983 | -5.47% |
| 2026-03-18 | 4.53 | 4.60 | 4.49 | 4.57 | 4.57 | qfq | 23,414,998 | 106,200,992 | 0.88% |
| 2026-03-17 | 4.64 | 4.69 | 4.51 | 4.53 | 4.53 | qfq | 26,813,001 | 123,268,843 | -2.37% |
| 2026-03-16 | 4.60 | 4.72 | 4.58 | 4.64 | 4.64 | qfq | 34,218,777 | 158,945,392 | 0.65% |
| 2026-03-13 | 4.63 | 4.70 | 4.56 | 4.61 | 4.61 | qfq | 29,270,595 | 135,212,894 | -0.43% |
| 2026-03-12 | 4.73 | 4.73 | 4.62 | 4.63 | 4.63 | qfq | 26,691,800 | 124,245,602 | -2.11% |
| 2026-03-11 | 4.72 | 4.78 | 4.60 | 4.73 | 4.73 | qfq | 43,108,996 | 202,201,942 | 0.64% |
| 2026-03-10 | 4.68 | 4.83 | 4.68 | 4.70 | 4.70 | qfq | 43,285,917 | 205,159,159 | 1.51% |
| 2026-03-09 | 4.53 | 4.65 | 4.48 | 4.63 | 4.63 | qfq | 33,342,260 | 152,366,348 | 1.54% |
| 2026-03-06 | 4.54 | 4.74 | 4.53 | 4.56 | 4.56 | qfq | 24,352,531 | 111,798,790 | 0.44% |
| 2026-03-05 | 4.54 | 4.58 | 4.49 | 4.54 | 4.54 | qfq | 28,646,454 | 129,948,568 | 1.79% |
| 2026-03-04 | 4.46 | 4.54 | 4.44 | 4.46 | 4.46 | qfq | 29,784,941 | 133,431,441 | -0.89% |
| 2026-03-03 | 4.68 | 4.79 | 4.49 | 4.50 | 4.50 | qfq | 43,155,353 | 197,649,322 | -4.46% |
| 2026-03-02 | 4.67 | 4.75 | 4.60 | 4.71 | 4.71 | qfq | 40,214,361 | 187,874,957 | -0.84% |
| 2026-02-27 | 4.86 | 4.86 | 4.72 | 4.75 | 4.75 | qfq | 35,924,142 | 170,628,184 | -2.26% |
| 2026-02-26 | 4.90 | 4.94 | 4.80 | 4.86 | 4.86 | qfq | 33,732,076 | 164,157,097 | -1.02% |
| 2026-02-25 | 4.75 | 4.94 | 4.74 | 4.91 | 4.91 | qfq | 52,022,649 | 254,194,649 | 2.94% |
| 2026-02-24 | 4.83 | 4.85 | 4.72 | 4.77 | 4.77 | qfq | 37,924,523 | 181,257,887 | 0.00% |
| 2026-02-13 | 4.79 | 4.88 | 4.75 | 4.77 | 4.77 | qfq | 54,622,811 | 262,818,363 | -0.21% |
| 2026-02-12 | 4.75 | 4.83 | 4.65 | 4.78 | 4.78 | qfq | 60,309,776 | 288,261,624 | 2.36% |
| 2026-02-11 | 4.67 | 4.84 | 4.65 | 4.67 | 4.67 | qfq | 70,313,022 | 332,991,549 | -0.21% |
| 2026-02-10 | 4.51 | 4.83 | 4.45 | 4.68 | 4.68 | qfq | 112,208,108 | 522,722,994 | 2.41% |
| 2026-02-09 | 4.18 | 4.57 | 4.12 | 4.57 | 4.57 | qfq | 112,512,907 | 499,649,925 | 10.12% |
| 2026-02-06 | 4.10 | 4.20 | 4.09 | 4.15 | 4.15 | qfq | 22,609,821 | 94,227,453 | 1.22% |
| 2026-02-05 | 4.08 | 4.14 | 4.05 | 4.10 | 4.10 | qfq | 15,085,197 | 61,871,053 | 0.49% |
| 2026-02-04 | 4.06 | 4.11 | 4.04 | 4.08 | 4.08 | qfq | 16,065,765 | 65,373,882 | -0.24% |
| 2026-02-03 | 4.12 | 4.15 | 4.03 | 4.09 | 4.09 | qfq | 23,870,781 | 97,469,024 | -0.49% |
| 2026-02-02 | 4.17 | 4.25 | 4.11 | 4.11 | 4.11 | qfq | 24,854,843 | 103,702,476 | -1.44% |
| 2026-01-30 | 4.08 | 4.19 | 4.07 | 4.17 | 4.17 | qfq | 24,433,057 | 100,760,775 | 1.96% |
| 2026-01-29 | 4.13 | 4.16 | 4.08 | 4.09 | 4.09 | qfq | 17,660,621 | 72,708,968 | -1.21% |
| 2026-01-28 | 4.17 | 4.20 | 4.13 | 4.14 | 4.14 | qfq | 19,388,001 | 80,479,768 | -0.24% |
| 2026-01-27 | 4.24 | 4.28 | 4.12 | 4.15 | 4.15 | qfq | 28,531,892 | 118,741,224 | -2.12% |
| 2026-01-26 | 4.40 | 4.41 | 4.23 | 4.24 | 4.24 | qfq | 29,870,381 | 127,786,366 | -3.20% |
| 2026-01-23 | 4.27 | 4.38 | 4.25 | 4.38 | 4.38 | qfq | 27,155,985 | 117,750,438 | 2.10% |
| 2026-01-22 | 4.27 | 4.29 | 4.24 | 4.29 | 4.29 | qfq | 17,896,844 | 76,307,650 | 0.23% |
| 2026-01-21 | 4.28 | 4.30 | 4.21 | 4.28 | 4.28 | qfq | 14,003,767 | 59,590,732 | 0.47% |
| 2026-01-20 | 4.33 | 4.34 | 4.23 | 4.26 | 4.26 | qfq | 21,776,857 | 92,883,417 | -1.62% |
| 2026-01-19 | 4.25 | 4.39 | 4.25 | 4.33 | 4.33 | qfq | 25,082,558 | 108,995,129 | 2.12% |
| 2026-01-16 | 4.28 | 4.34 | 4.24 | 4.24 | 4.24 | qfq | 19,989,948 | 85,285,568 | -0.70% |
| 2026-01-15 | 4.35 | 4.38 | 4.25 | 4.27 | 4.27 | qfq | 28,784,930 | 123,692,824 | -2.29% |
| 2026-01-14 | 4.26 | 4.55 | 4.25 | 4.37 | 4.37 | qfq | 60,793,643 | 269,250,638 | 2.34% |
| 2026-01-13 | 4.40 | 4.41 | 4.25 | 4.27 | 4.27 | qfq | 31,148,618 | 134,517,751 | -2.95% |
| 2026-01-12 | 4.31 | 4.45 | 4.30 | 4.40 | 4.40 | qfq | 31,844,930 | 139,540,497 | 2.09% |
| 2026-01-09 | 4.22 | 4.38 | 4.21 | 4.31 | 4.31 | qfq | 27,615,745 | 119,226,616 | 2.13% |
| 2026-01-08 | 4.20 | 4.25 | 4.18 | 4.22 | 4.22 | qfq | 19,846,969 | 83,708,496 | 0.00% |
| 2026-01-07 | 4.27 | 4.27 | 4.19 | 4.22 | 4.22 | qfq | 21,569,125 | 90,934,226 | -1.17% |
| 2026-01-06 | 4.24 | 4.31 | 4.23 | 4.27 | 4.27 | qfq | 21,807,303 | 93,145,546 | 0.71% |
| 2026-01-05 | 4.27 | 4.29 | 4.21 | 4.24 | 4.24 | qfq | 26,955,744 | 114,309,553 | -1.40% |
| 2025-12-31 | 4.18 | 4.30 | 4.09 | 4.30 | 4.30 | qfq | 26,644,397 | 112,036,360 | 3.86% |
| 2025-12-30 | 4.16 | 4.20 | 4.12 | 4.14 | 4.14 | qfq | 15,895,964 | 66,090,844 | -0.72% |
| 2025-12-29 | 4.21 | 4.22 | 4.16 | 4.17 | 4.17 | qfq | 15,115,820 | 63,188,748 | -1.42% |
| 2025-12-26 | 4.24 | 4.26 | 4.20 | 4.23 | 4.23 | qfq | 14,699,159 | 62,124,085 | -0.24% |
| 2025-12-25 | 4.26 | 4.28 | 4.19 | 4.24 | 4.24 | qfq | 16,868,697 | 71,072,677 | -0.47% |
| 2025-12-24 | 4.17 | 4.27 | 4.17 | 4.26 | 4.26 | qfq | 16,567,454 | 70,226,956 | 1.67% |
| 2025-12-23 | 4.18 | 4.21 | 4.15 | 4.19 | 4.19 | qfq | 15,917,608 | 66,522,263 | 0.24% |
| 2025-12-22 | 4.19 | 4.26 | 4.17 | 4.18 | 4.18 | qfq | 19,725,457 | 83,113,172 | -0.71% |
| 2025-12-19 | 4.10 | 4.23 | 4.10 | 4.21 | 4.21 | qfq | 25,966,158 | 108,775,464 | 2.93% |
| 2025-12-18 | 4.11 | 4.15 | 4.09 | 4.09 | 4.09 | qfq | 19,709,796 | 81,196,959 | -1.68% |
| 2025-12-17 | 4.12 | 4.17 | 4.07 | 4.16 | 4.16 | qfq | 20,536,504 | 84,620,935 | 0.97% |
| 2025-12-16 | 4.26 | 4.26 | 4.10 | 4.12 | 4.12 | qfq | 24,912,898 | 103,596,368 | -3.29% |
| 2025-12-15 | 4.24 | 4.31 | 4.16 | 4.26 | 4.26 | qfq | 21,720,179 | 92,129,106 | 0.71% |
| 2025-12-12 | 4.31 | 4.33 | 4.21 | 4.23 | 4.23 | qfq | 33,844,652 | 143,940,697 | -2.08% |
| 2025-12-11 | 4.40 | 4.43 | 4.31 | 4.32 | 4.32 | qfq | 24,729,084 | 107,331,397 | -2.04% |
| 2025-12-10 | 4.42 | 4.44 | 4.39 | 4.41 | 4.41 | qfq | 16,679,392 | 73,503,289 | -0.45% |
| 2025-12-09 | 4.54 | 4.55 | 4.42 | 4.43 | 4.43 | qfq | 19,489,863 | 87,071,477 | -2.42% |
| 2025-12-08 | 4.49 | 4.67 | 4.49 | 4.54 | 4.54 | qfq | 28,404,919 | 130,186,092 | 1.34% |
| 2025-12-05 | 4.40 | 4.49 | 4.37 | 4.48 | 4.48 | qfq | 18,880,013 | 84,064,089 | 1.59% |
| 2025-12-04 | 4.51 | 4.51 | 4.40 | 4.41 | 4.41 | qfq | 20,431,362 | 90,632,263 | -2.43% |
| 2025-12-03 | 4.55 | 4.59 | 4.45 | 4.52 | 4.52 | qfq | 20,055,319 | 90,185,655 | 0.00% |
| 2025-12-02 | 4.61 | 4.62 | 4.50 | 4.52 | 4.52 | qfq | 21,455,910 | 97,229,201 | -1.95% |
| 2025-12-01 | 4.67 | 4.76 | 4.60 | 4.61 | 4.61 | qfq | 29,398,265 | 137,300,279 | 0.00% |
| 2025-11-28 | 4.53 | 4.63 | 4.49 | 4.61 | 4.61 | qfq | 20,631,108 | 94,288,399 | 1.77% |
| 2025-11-27 | 4.56 | 4.61 | 4.52 | 4.53 | 4.53 | qfq | 18,727,116 | 85,437,969 | -1.09% |
| 2025-11-26 | 4.62 | 4.67 | 4.56 | 4.58 | 4.58 | qfq | 22,251,439 | 102,506,757 | -1.29% |
| 2025-11-25 | 4.52 | 4.70 | 4.51 | 4.64 | 4.64 | qfq | 28,799,577 | 133,523,160 | 2.65% |
| 2025-11-24 | 4.49 | 4.59 | 4.46 | 4.52 | 4.52 | qfq | 25,649,913 | 116,074,518 | 0.67% |
| 2025-11-21 | 4.67 | 4.67 | 4.47 | 4.49 | 4.49 | qfq | 35,397,487 | 160,760,588 | -3.85% |
| 2025-11-20 | 4.72 | 4.80 | 4.60 | 4.67 | 4.67 | qfq | 28,933,857 | 136,012,510 | -0.43% |
| 2025-11-19 | 4.90 | 4.94 | 4.67 | 4.69 | 4.69 | qfq | 55,276,348 | 263,656,793 | -5.06% |
| 2025-11-18 | 5.17 | 5.19 | 4.90 | 4.94 | 4.94 | qfq | 67,146,893 | 335,292,077 | -4.63% |
| 2025-11-17 | 5.02 | 5.35 | 4.93 | 5.18 | 5.18 | qfq | 86,060,992 | 442,459,752 | 2.57% |
| 2025-11-14 | 4.97 | 5.12 | 4.93 | 5.05 | 5.05 | qfq | 58,679,160 | 296,447,077 | 1.41% |
| 2025-11-13 | 4.85 | 4.99 | 4.83 | 4.98 | 4.98 | qfq | 44,265,772 | 219,186,738 | 2.26% |
| 2025-11-12 | 4.98 | 4.98 | 4.83 | 4.87 | 4.87 | qfq | 33,121,407 | 161,474,462 | -2.40% |
| 2025-11-11 | 4.94 | 5.14 | 4.92 | 4.99 | 4.99 | qfq | 60,294,924 | 303,120,516 | 1.42% |
| 2025-11-10 | 4.88 | 4.98 | 4.80 | 4.92 | 4.92 | qfq | 51,048,709 | 249,726,139 | 0.61% |
| 2025-11-07 | 4.98 | 5.02 | 4.83 | 4.89 | 4.89 | qfq | 42,816,099 | 209,957,757 | -2.00% |
| 2025-11-06 | 4.87 | 5.08 | 4.84 | 4.99 | 4.99 | qfq | 71,746,774 | 356,366,624 | 3.96% |
| 2025-11-05 | 4.71 | 4.83 | 4.68 | 4.80 | 4.80 | qfq | 24,067,037 | 114,708,780 | 1.05% |
| 2025-11-04 | 4.78 | 4.78 | 4.70 | 4.75 | 4.75 | qfq | 24,076,703 | 113,960,434 | -0.84% |
| 2025-11-03 | 4.89 | 4.89 | 4.69 | 4.79 | 4.79 | qfq | 33,153,522 | 157,505,285 | -1.64% |
| 2025-10-31 | 4.77 | 4.90 | 4.76 | 4.87 | 4.87 | qfq | 29,872,032 | 144,917,602 | 2.31% |
| 2025-10-30 | 4.88 | 4.89 | 4.76 | 4.76 | 4.76 | qfq | 31,816,285 | 152,567,103 | -2.26% |
| 2025-10-29 | 4.90 | 4.90 | 4.78 | 4.87 | 4.87 | qfq | 27,794,260 | 134,241,468 | -0.61% |
| 2025-10-28 | 4.82 | 4.98 | 4.82 | 4.90 | 4.90 | qfq | 36,070,477 | 176,962,116 | 0.82% |
| 2025-10-27 | 4.88 | 4.97 | 4.86 | 4.86 | 4.86 | qfq | 43,039,558 | 211,080,108 | -0.21% |
| 2025-10-24 | 4.85 | 4.98 | 4.75 | 4.87 | 4.87 | qfq | 51,074,586 | 249,023,398 | 1.25% |
| 2025-10-23 | 4.94 | 4.99 | 4.69 | 4.81 | 4.81 | qfq | 59,852,772 | 287,312,997 | -2.63% |
| 2025-10-22 | 5.00 | 5.09 | 4.85 | 4.94 | 4.94 | qfq | 114,132,437 | 568,677,175 | 2.49% |
| 2025-10-21 | 4.50 | 4.82 | 4.48 | 4.82 | 4.82 | qfq | 44,750,256 | 210,026,157 | 10.05% |
| 2025-10-20 | 4.42 | 4.51 | 4.36 | 4.38 | 4.38 | qfq | 21,461,217 | 94,561,104 | -0.45% |
| 2025-10-17 | 4.55 | 4.56 | 4.38 | 4.40 | 4.40 | qfq | 29,744,060 | 132,312,637 | -3.30% |
| 2025-10-16 | 4.74 | 4.75 | 4.52 | 4.55 | 4.55 | qfq | 34,053,603 | 156,713,158 | -4.41% |
| 2025-10-15 | 4.81 | 4.87 | 4.71 | 4.76 | 4.76 | qfq | 23,493,701 | 111,463,109 | -1.24% |
| 2025-10-14 | 4.92 | 4.99 | 4.79 | 4.82 | 4.82 | qfq | 44,053,179 | 214,790,541 | -0.21% |
| 2025-10-13 | 4.67 | 4.85 | 4.65 | 4.83 | 4.83 | qfq | 45,521,891 | 218,028,442 | 0.00% |
| 2025-10-10 | 4.54 | 4.89 | 4.49 | 4.83 | 4.83 | qfq | 79,736,023 | 379,359,461 | 6.39% |
| 2025-10-09 | 4.43 | 4.58 | 4.39 | 4.54 | 4.54 | qfq | 33,818,791 | 152,664,913 | 3.65% |
| 2025-09-30 | 4.41 | 4.47 | 4.37 | 4.38 | 4.38 | qfq | 21,664,295 | 95,567,898 | -1.13% |
| 2025-09-29 | 4.43 | 4.46 | 4.25 | 4.43 | 4.43 | qfq | 33,887,596 | 148,573,981 | -0.23% |
| 2025-09-26 | 4.48 | 4.54 | 4.42 | 4.44 | 4.44 | qfq | 23,016,172 | 102,850,046 | -1.11% |
| 2025-09-25 | 4.61 | 4.65 | 4.49 | 4.49 | 4.49 | qfq | 21,173,819 | 96,622,673 | -2.39% |
| 2025-09-24 | 4.50 | 4.62 | 4.44 | 4.60 | 4.60 | qfq | 22,211,059 | 100,863,994 | 1.77% |
| 2025-09-23 | 4.73 | 4.73 | 4.46 | 4.52 | 4.52 | qfq | 39,856,584 | 181,821,570 | -4.44% |
| 2025-09-22 | 4.68 | 4.75 | 4.60 | 4.73 | 4.73 | qfq | 31,325,719 | 146,770,404 | 1.07% |
| 2025-09-19 | 4.65 | 4.72 | 4.56 | 4.68 | 4.68 | qfq | 35,058,325 | 162,745,207 | 1.30% |
| 2025-09-18 | 4.75 | 4.82 | 4.60 | 4.62 | 4.62 | qfq | 48,352,461 | 226,994,447 | -3.14% |
| 2025-09-17 | 4.75 | 4.88 | 4.71 | 4.77 | 4.77 | qfq | 34,658,251 | 165,404,059 | 0.85% |
| 2025-09-16 | 4.69 | 4.73 | 4.63 | 4.73 | 4.73 | qfq | 24,700,621 | 115,623,021 | 0.64% |
| 2025-09-15 | 4.83 | 4.95 | 4.69 | 4.70 | 4.70 | qfq | 43,497,060 | 207,809,443 | -2.49% |
| 2025-09-12 | 4.73 | 4.83 | 4.69 | 4.82 | 4.82 | qfq | 42,906,058 | 204,185,105 | 0.84% |
| 2025-09-11 | 4.75 | 4.79 | 4.69 | 4.78 | 4.78 | qfq | 27,012,408 | 128,254,710 | 0.63% |
| 2025-09-10 | 4.73 | 4.81 | 4.69 | 4.75 | 4.75 | qfq | 25,171,160 | 119,325,293 | -0.42% |
| 2025-09-09 | 4.80 | 4.84 | 4.72 | 4.77 | 4.77 | qfq | 33,497,646 | 160,168,741 | -0.83% |
| 2025-09-08 | 4.76 | 4.85 | 4.71 | 4.81 | 4.81 | qfq | 40,312,020 | 192,897,559 | 0.63% |
| 2025-09-05 | 4.51 | 4.80 | 4.51 | 4.78 | 4.78 | qfq | 51,125,567 | 239,061,968 | 5.99% |
| 2025-09-04 | 4.46 | 4.62 | 4.46 | 4.51 | 4.51 | qfq | 39,118,592 | 176,974,810 | 1.12% |
| 2025-09-03 | 4.61 | 4.61 | 4.44 | 4.46 | 4.46 | qfq | 36,006,132 | 162,702,087 | -3.25% |
| 2025-09-02 | 4.74 | 4.74 | 4.58 | 4.61 | 4.61 | qfq | 33,363,252 | 154,023,776 | -2.33% |
| 2025-09-01 | 4.65 | 4.76 | 4.63 | 4.72 | 4.72 | qfq | 36,905,530 | 173,047,252 | 1.29% |
| 2025-08-29 | 4.69 | 4.70 | 4.58 | 4.66 | 4.66 | qfq | 35,710,730 | 165,883,050 | -0.85% |
| 2025-08-28 | 4.71 | 4.87 | 4.60 | 4.70 | 4.70 | qfq | 50,115,787 | 235,502,451 | -0.21% |
| 2025-08-27 | 4.86 | 4.89 | 4.71 | 4.71 | 4.71 | qfq | 46,876,471 | 224,987,742 | -2.08% |
| 2025-08-26 | 4.79 | 5.01 | 4.78 | 4.81 | 4.81 | qfq | 68,010,357 | 332,778,989 | 0.84% |
| 2025-08-25 | 4.83 | 4.92 | 4.71 | 4.77 | 4.77 | qfq | 74,851,681 | 360,052,311 | -2.25% |
| 2025-08-22 | 4.51 | 4.95 | 4.46 | 4.88 | 4.88 | qfq | 95,428,774 | 451,363,206 | 7.96% |
| 2025-08-21 | 4.75 | 4.80 | 4.45 | 4.52 | 4.52 | qfq | 60,558,525 | 275,865,721 | 0.22% |
| 2025-08-20 | 4.48 | 4.54 | 4.41 | 4.51 | 4.51 | qfq | 48,999,393 | 218,975,339 | 0.22% |
| 2025-08-19 | 4.59 | 4.65 | 4.48 | 4.50 | 4.50 | qfq | 45,841,293 | 208,574,608 | -1.75% |
| 2025-08-18 | 4.56 | 4.59 | 4.43 | 4.58 | 4.58 | qfq | 52,172,702 | 237,078,627 | 0.22% |
| 2025-08-15 | 4.52 | 4.59 | 4.51 | 4.57 | 4.57 | qfq | 49,897,602 | 226,820,989 | 0.66% |
| 2025-08-14 | 4.49 | 4.58 | 4.44 | 4.54 | 4.54 | qfq | 45,851,480 | 206,640,671 | 1.34% |
| 2025-08-13 | 4.49 | 4.51 | 4.41 | 4.48 | 4.48 | qfq | 42,378,016 | 188,992,062 | -0.22% |
| 2025-08-12 | 4.52 | 4.56 | 4.41 | 4.49 | 4.49 | qfq | 44,071,225 | 197,558,620 | -0.22% |
| 2025-08-11 | 4.30 | 4.57 | 4.27 | 4.50 | 4.50 | qfq | 77,063,638 | 344,642,162 | 4.65% |
| 2025-08-08 | 4.42 | 4.45 | 4.29 | 4.30 | 4.30 | qfq | 49,626,990 | 215,275,574 | -2.49% |
| 2025-08-07 | 4.38 | 4.46 | 4.36 | 4.41 | 4.41 | qfq | 42,280,505 | 186,229,709 | 0.68% |
| 2025-08-06 | 4.39 | 4.44 | 4.34 | 4.38 | 4.38 | qfq | 38,278,608 | 167,660,675 | -0.23% |
| 2025-08-05 | 4.35 | 4.47 | 4.34 | 4.39 | 4.39 | qfq | 51,593,244 | 226,338,016 | 0.23% |
| 2025-08-04 | 4.26 | 4.39 | 4.12 | 4.38 | 4.38 | qfq | 80,390,517 | 345,017,479 | 3.30% |
| 2025-08-01 | 4.16 | 4.34 | 4.15 | 4.24 | 4.24 | qfq | 69,260,168 | 294,340,397 | 2.42% |
| 2025-07-31 | 3.91 | 4.25 | 3.91 | 4.14 | 4.14 | qfq | 102,868,308 | 421,964,360 | 5.34% |
| 2025-07-30 | 3.92 | 4.01 | 3.89 | 3.93 | 3.93 | qfq | 33,055,988 | 130,394,472 | -0.25% |
| 2025-07-29 | 3.95 | 3.96 | 3.86 | 3.94 | 3.94 | qfq | 33,902,423 | 132,220,719 | -0.25% |
| 2025-07-28 | 3.88 | 3.96 | 3.86 | 3.95 | 3.95 | qfq | 33,446,284 | 131,157,686 | 1.80% |
| 2025-07-25 | 3.91 | 3.93 | 3.86 | 3.88 | 3.88 | qfq | 21,641,722 | 84,009,530 | -0.51% |
| 2025-07-24 | 3.87 | 3.90 | 3.85 | 3.90 | 3.90 | qfq | 24,749,574 | 96,063,567 | 0.78% |
| 2025-07-23 | 3.85 | 3.94 | 3.85 | 3.87 | 3.87 | qfq | 32,195,748 | 125,326,743 | 0.26% |
| 2025-07-22 | 3.86 | 3.90 | 3.80 | 3.86 | 3.86 | qfq | 28,561,676 | 110,006,211 | 0.00% |
| 2025-07-21 | 3.86 | 3.89 | 3.82 | 3.86 | 3.86 | qfq | 28,784,376 | 110,982,247 | 0.00% |
| 2025-07-18 | 3.85 | 3.86 | 3.79 | 3.86 | 3.86 | qfq | 23,464,392 | 89,820,314 | 0.52% |
| 2025-07-17 | 3.82 | 3.86 | 3.79 | 3.84 | 3.84 | qfq | 23,912,644 | 91,714,893 | 0.79% |
| 2025-07-16 | 3.79 | 3.85 | 3.79 | 3.81 | 3.81 | qfq | 19,589,604 | 74,809,573 | 0.26% |
| 2025-07-15 | 3.92 | 3.92 | 3.77 | 3.80 | 3.80 | qfq | 34,826,799 | 132,633,338 | -2.81% |
| 2025-07-14 | 3.89 | 3.93 | 3.84 | 3.91 | 3.91 | qfq | 29,332,460 | 113,841,342 | 0.77% |
| 2025-07-11 | 3.96 | 3.96 | 3.87 | 3.88 | 3.88 | qfq | 35,358,562 | 137,730,343 | -1.77% |
| 2025-07-10 | 3.98 | 3.98 | 3.90 | 3.95 | 3.95 | qfq | 24,271,181 | 95,582,112 | -0.50% |
| 2025-07-09 | 4.06 | 4.06 | 3.95 | 3.97 | 3.97 | qfq | 32,939,507 | 131,204,184 | -1.73% |
| 2025-07-08 | 4.05 | 4.09 | 4.01 | 4.04 | 4.04 | qfq | 37,601,688 | 151,967,997 | 0.25% |
| 2025-07-07 | 3.87 | 4.09 | 3.86 | 4.03 | 4.03 | qfq | 71,541,614 | 286,409,524 | 3.60% |
| 2025-07-04 | 3.77 | 3.90 | 3.73 | 3.89 | 3.89 | qfq | 55,794,097 | 213,782,908 | 2.37% |
| 2025-07-03 | 3.68 | 3.83 | 3.62 | 3.80 | 3.80 | qfq | 48,467,763 | 181,016,872 | 3.54% |
| 2025-07-02 | 3.77 | 3.78 | 3.66 | 3.67 | 3.67 | qfq | 32,658,113 | 120,880,128 | -3.17% |
| 2025-07-01 | 3.78 | 3.84 | 3.69 | 3.79 | 3.79 | qfq | 39,852,072 | 149,774,101 | -0.79% |
| 2025-06-30 | 3.80 | 3.85 | 3.71 | 3.82 | 3.82 | qfq | 56,816,165 | 215,452,219 | 0.00% |
| 2025-06-27 | 3.81 | 3.92 | 3.75 | 3.82 | 3.82 | qfq | 72,795,867 | 279,332,212 | 1.33% |
| 2025-06-26 | 3.75 | 3.99 | 3.72 | 3.77 | 3.77 | qfq | 104,721,615 | 401,278,111 | 3.29% |
| 2025-06-25 | 3.62 | 3.74 | 3.61 | 3.65 | 3.65 | qfq | 37,150,333 | 136,288,200 | 1.39% |
| 2025-06-24 | 3.49 | 3.64 | 3.46 | 3.60 | 3.60 | qfq | 44,248,648 | 158,271,457 | 3.75% |
| 2025-06-23 | 3.45 | 3.49 | 3.42 | 3.47 | 3.47 | qfq | 24,294,300 | 84,004,896 | 0.58% |
| 2025-06-20 | 3.49 | 3.54 | 3.44 | 3.45 | 3.45 | qfq | 22,601,660 | 78,656,471 | -1.15% |
| 2025-06-19 | 3.52 | 3.60 | 3.48 | 3.49 | 3.49 | qfq | 26,696,900 | 94,248,524 | -0.85% |
| 2025-06-18 | 3.54 | 3.56 | 3.48 | 3.52 | 3.52 | qfq | 24,420,640 | 85,648,570 | -1.40% |
| 2025-06-17 | 3.59 | 3.63 | 3.55 | 3.57 | 3.57 | qfq | 19,531,596 | 69,750,698 | -0.83% |
| 2025-06-16 | 3.65 | 3.65 | 3.56 | 3.60 | 3.60 | qfq | 25,241,180 | 90,797,929 | -1.37% |
| 2025-06-13 | 3.71 | 3.74 | 3.60 | 3.65 | 3.65 | qfq | 26,398,080 | 96,367,722 | -1.08% |
| 2025-06-12 | 3.73 | 3.93 | 3.65 | 3.69 | 3.69 | qfq | 43,646,464 | 163,783,711 | -0.27% |
| 2025-06-11 | 3.68 | 3.75 | 3.65 | 3.70 | 3.70 | qfq | 22,703,272 | 84,034,765 | 0.54% |
| 2025-06-10 | 3.81 | 3.81 | 3.61 | 3.68 | 3.68 | qfq | 36,292,704 | 133,939,685 | -3.16% |
| 2025-06-09 | 3.79 | 3.84 | 3.76 | 3.80 | 3.80 | qfq | 21,110,288 | 80,089,438 | 0.26% |
| 2025-06-06 | 3.81 | 3.89 | 3.77 | 3.79 | 3.79 | qfq | 27,918,836 | 106,804,110 | -0.52% |
| 2025-06-05 | 3.87 | 3.91 | 3.80 | 3.81 | 3.81 | qfq | 29,685,379 | 113,919,620 | -2.06% |
| 2025-06-04 | 3.78 | 3.91 | 3.73 | 3.89 | 3.89 | qfq | 34,097,441 | 130,953,256 | 3.18% |
| 2025-06-03 | 3.75 | 3.81 | 3.70 | 3.77 | 3.77 | qfq | 24,634,107 | 92,810,895 | -0.26% |
| 2025-05-30 | 3.88 | 3.89 | 3.75 | 3.78 | 3.78 | qfq | 29,812,304 | 113,256,594 | -2.83% |
| 2025-05-29 | 3.86 | 3.95 | 3.84 | 3.89 | 3.89 | qfq | 26,187,567 | 102,027,111 | 0.52% |
| 2025-05-28 | 3.85 | 4.00 | 3.84 | 3.87 | 3.87 | qfq | 25,413,124 | 99,050,739 | 0.26% |
| 2025-05-27 | 3.90 | 3.91 | 3.83 | 3.86 | 3.86 | qfq | 27,248,735 | 105,239,031 | -1.03% |
| 2025-05-26 | 3.96 | 3.97 | 3.85 | 3.90 | 3.90 | qfq | 45,855,124 | 178,641,663 | -1.52% |
| 2025-05-23 | 4.08 | 4.11 | 3.96 | 3.96 | 3.96 | qfq | 37,561,071 | 151,206,683 | -2.46% |
| 2025-05-22 | 4.30 | 4.38 | 4.01 | 4.06 | 4.06 | qfq | 92,604,950 | 384,142,859 | -3.56% |
| 2025-05-21 | 4.09 | 4.22 | 4.06 | 4.21 | 4.21 | qfq | 65,678,496 | 273,941,177 | 3.19% |
| 2025-05-20 | 4.07 | 4.18 | 4.04 | 4.08 | 4.08 | qfq | 46,141,336 | 188,978,496 | 0.99% |
| 2025-05-19 | 4.07 | 4.08 | 3.95 | 4.04 | 4.04 | qfq | 30,101,056 | 120,748,434 | -0.25% |
| 2025-05-16 | 4.01 | 4.07 | 3.99 | 4.05 | 4.05 | qfq | 29,580,624 | 119,336,405 | 0.75% |
| 2025-05-15 | 4.14 | 4.14 | 3.99 | 4.02 | 4.02 | qfq | 43,806,828 | 177,699,073 | -1.23% |
| 2025-05-14 | 3.92 | 4.13 | 3.86 | 4.07 | 4.07 | qfq | 67,369,100 | 269,743,124 | 4.09% |
| 2025-05-13 | 4.07 | 4.08 | 3.85 | 3.91 | 3.91 | qfq | 61,859,713 | 243,396,267 | -2.98% |
| 2025-05-12 | 4.10 | 4.16 | 4.00 | 4.03 | 4.03 | qfq | 40,948,564 | 166,380,553 | -1.47% |
| 2025-05-09 | 4.08 | 4.11 | 4.02 | 4.09 | 4.09 | qfq | 35,868,288 | 145,760,623 | 0.99% |
| 2025-05-08 | 3.99 | 4.09 | 3.97 | 4.05 | 4.05 | qfq | 45,497,472 | 184,211,436 | 0.75% |
| 2025-05-07 | 4.03 | 4.07 | 3.86 | 4.02 | 4.02 | qfq | 66,506,953 | 263,555,488 | 0.75% |
| 2025-05-06 | 4.01 | 4.06 | 3.93 | 3.99 | 3.99 | qfq | 31,704,518 | 126,157,332 | 0.00% |
| 2025-04-30 | 3.96 | 4.10 | 3.90 | 3.99 | 3.99 | qfq | 52,551,759 | 209,102,027 | 0.50% |
| 2025-04-29 | 3.85 | 3.98 | 3.82 | 3.97 | 3.97 | qfq | 38,551,928 | 151,835,425 | 3.12% |
| 2025-04-28 | 3.90 | 3.95 | 3.80 | 3.85 | 3.85 | qfq | 44,523,376 | 171,954,588 | -0.77% |
| 2025-04-25 | 3.75 | 3.93 | 3.74 | 3.88 | 3.88 | qfq | 61,510,140 | 235,934,503 | 4.30% |
| 2025-04-24 | 3.72 | 3.75 | 3.65 | 3.72 | 3.72 | qfq | 48,587,620 | 179,247,178 | 0.00% |
| 2025-04-23 | 3.74 | 3.83 | 3.69 | 3.72 | 3.72 | qfq | 81,950,568 | 308,503,251 | -0.53% |
| 2025-04-22 | 3.40 | 3.74 | 3.40 | 3.74 | 3.74 | qfq | 111,155,125 | 402,817,087 | 10.00% |
| 2025-04-21 | 3.36 | 3.43 | 3.32 | 3.40 | 3.40 | qfq | 30,190,180 | 102,398,277 | 1.19% |
| 2025-04-18 | 3.33 | 3.37 | 3.31 | 3.36 | 3.36 | qfq | 24,339,532 | 81,331,512 | 1.20% |
| 2025-04-17 | 3.28 | 3.37 | 3.28 | 3.32 | 3.32 | qfq | 20,595,620 | 68,578,622 | 0.30% |
| 2025-04-16 | 3.32 | 3.36 | 3.25 | 3.31 | 3.31 | qfq | 30,404,424 | 100,234,141 | -0.30% |
| 2025-04-15 | 3.25 | 3.36 | 3.25 | 3.32 | 3.32 | qfq | 33,677,457 | 111,858,235 | 0.61% |
| 2025-04-14 | 3.19 | 3.39 | 3.18 | 3.30 | 3.30 | qfq | 49,656,582 | 164,039,929 | 5.77% |
| 2025-04-11 | 3.05 | 3.17 | 3.05 | 3.12 | 3.12 | qfq | 24,567,814 | 76,402,170 | 1.30% |
| 2025-04-10 | 3.00 | 3.16 | 3.00 | 3.08 | 3.08 | qfq | 32,665,568 | 101,103,027 | 3.70% |
| 2025-04-09 | 2.85 | 3.02 | 2.70 | 2.97 | 2.97 | qfq | 33,207,648 | 94,910,725 | 3.85% |
| 2025-04-08 | 2.81 | 3.00 | 2.81 | 2.86 | 2.86 | qfq | 31,856,276 | 91,513,053 | -0.35% |
| 2025-04-07 | 3.07 | 3.08 | 2.87 | 2.87 | 2.87 | qfq | 43,131,212 | 127,613,483 | -10.03% |
| 2025-04-03 | 3.15 | 3.29 | 3.15 | 3.19 | 3.19 | qfq | 27,415,377 | 88,127,219 | 0.63% |
| 2025-04-02 | 3.16 | 3.22 | 3.13 | 3.17 | 3.17 | qfq | 16,847,726 | 53,623,123 | 0.63% |
| 2025-04-01 | 3.17 | 3.20 | 3.15 | 3.15 | 3.15 | qfq | 14,613,796 | 46,395,489 | -0.94% |
| 2025-03-31 | 3.15 | 3.19 | 3.10 | 3.18 | 3.18 | qfq | 19,805,764 | 62,250,023 | 0.32% |
| 2025-03-28 | 3.25 | 3.26 | 3.15 | 3.17 | 3.17 | qfq | 25,135,900 | 80,186,778 | -2.16% |
| 2025-03-27 | 3.28 | 3.29 | 3.21 | 3.24 | 3.24 | qfq | 20,739,761 | 67,492,911 | -0.92% |
| 2025-03-26 | 3.26 | 3.34 | 3.23 | 3.27 | 3.27 | qfq | 22,998,288 | 75,878,904 | 0.31% |
| 2025-03-25 | 3.26 | 3.32 | 3.24 | 3.26 | 3.26 | qfq | 23,016,384 | 75,255,922 | 0.00% |
| 2025-03-24 | 3.43 | 3.44 | 3.20 | 3.26 | 3.26 | qfq | 46,611,682 | 153,887,309 | -5.23% |
| 2025-03-21 | 3.38 | 3.47 | 3.32 | 3.44 | 3.44 | qfq | 49,285,516 | 167,848,718 | 1.18% |
| 2025-03-20 | 3.35 | 3.45 | 3.32 | 3.40 | 3.40 | qfq | 46,010,302 | 156,472,168 | 2.10% |
| 2025-03-19 | 3.32 | 3.41 | 3.29 | 3.33 | 3.33 | qfq | 29,408,844 | 98,376,358 | 0.30% |
| 2025-03-18 | 3.35 | 3.37 | 3.27 | 3.32 | 3.32 | qfq | 29,652,279 | 98,172,765 | -0.90% |
| 2025-03-17 | 3.18 | 3.41 | 3.16 | 3.35 | 3.35 | qfq | 69,084,048 | 228,994,841 | 5.68% |
| 2025-03-14 | 3.10 | 3.19 | 3.07 | 3.17 | 3.17 | qfq | 35,194,304 | 110,655,795 | 2.92% |
| 2025-03-13 | 3.12 | 3.14 | 3.03 | 3.08 | 3.08 | qfq | 31,206,472 | 95,631,290 | -1.28% |
| 2025-03-12 | 3.17 | 3.18 | 3.10 | 3.12 | 3.12 | qfq | 25,039,760 | 78,384,180 | -1.27% |
| 2025-03-11 | 3.12 | 3.16 | 3.08 | 3.16 | 3.16 | qfq | 19,625,288 | 61,390,585 | 0.64% |
| 2025-03-10 | 3.17 | 3.18 | 3.12 | 3.14 | 3.14 | qfq | 18,358,122 | 57,661,497 | -0.63% |
| 2025-03-07 | 3.21 | 3.27 | 3.15 | 3.16 | 3.16 | qfq | 31,995,313 | 101,948,496 | -1.56% |
| 2025-03-06 | 3.14 | 3.21 | 3.13 | 3.21 | 3.21 | qfq | 35,791,985 | 114,042,321 | 2.88% |
| 2025-03-05 | 3.19 | 3.21 | 3.09 | 3.12 | 3.12 | qfq | 31,950,953 | 99,833,484 | -2.50% |
| 2025-03-04 | 3.21 | 3.23 | 3.16 | 3.20 | 3.20 | qfq | 23,910,228 | 76,303,952 | -0.93% |
| 2025-03-03 | 3.15 | 3.31 | 3.15 | 3.23 | 3.23 | qfq | 45,679,933 | 148,583,906 | 1.89% |
| 2025-02-28 | 3.30 | 3.36 | 3.16 | 3.17 | 3.17 | qfq | 44,130,543 | 142,572,036 | -3.06% |
| 2025-02-27 | 3.19 | 3.40 | 3.19 | 3.27 | 3.27 | qfq | 67,298,704 | 220,990,705 | 2.51% |
| 2025-02-26 | 3.20 | 3.23 | 3.15 | 3.19 | 3.19 | qfq | 32,593,200 | 103,765,756 | 0.00% |
| 2025-02-25 | 3.23 | 3.23 | 3.17 | 3.19 | 3.19 | qfq | 24,053,532 | 76,932,614 | -1.85% |
| 2025-02-24 | 3.25 | 3.28 | 3.22 | 3.25 | 3.25 | qfq | 23,304,460 | 75,768,905 | -0.31% |
| 2025-02-21 | 3.24 | 3.28 | 3.21 | 3.26 | 3.26 | qfq | 20,251,908 | 65,738,789 | 0.31% |
| 2025-02-20 | 3.27 | 3.28 | 3.23 | 3.25 | 3.25 | qfq | 17,532,616 | 57,024,824 | -0.61% |
| 2025-02-19 | 3.24 | 3.28 | 3.23 | 3.27 | 3.27 | qfq | 19,531,090 | 63,539,803 | 0.31% |
| 2025-02-18 | 3.40 | 3.41 | 3.23 | 3.26 | 3.26 | qfq | 38,599,989 | 127,659,934 | -4.40% |
| 2025-02-17 | 3.31 | 3.42 | 3.30 | 3.41 | 3.41 | qfq | 36,940,639 | 124,958,496 | 3.33% |
| 2025-02-14 | 3.33 | 3.41 | 3.28 | 3.30 | 3.30 | qfq | 31,446,261 | 104,582,546 | 0.00% |
| 2025-02-13 | 3.26 | 3.38 | 3.24 | 3.30 | 3.30 | qfq | 30,379,160 | 100,473,775 | 1.23% |
| 2025-02-12 | 3.27 | 3.31 | 3.21 | 3.26 | 3.26 | qfq | 29,051,717 | 94,331,555 | -0.61% |
| 2025-02-11 | 3.33 | 3.35 | 3.21 | 3.28 | 3.28 | qfq | 30,382,939 | 99,050,371 | -1.50% |
| 2025-02-10 | 3.26 | 3.36 | 3.25 | 3.33 | 3.33 | qfq | 37,079,220 | 122,899,734 | 2.46% |
| 2025-02-07 | 3.22 | 3.33 | 3.20 | 3.25 | 3.25 | qfq | 39,128,740 | 128,046,324 | 0.93% |
| 2025-02-06 | 3.15 | 3.29 | 3.08 | 3.22 | 3.22 | qfq | 49,978,543 | 158,946,484 | 2.22% |
| 2025-02-05 | 2.96 | 3.24 | 2.96 | 3.15 | 3.15 | qfq | 98,754,780 | 308,356,765 | -4.26% |
| 2025-01-27 | 3.16 | 3.38 | 3.16 | 3.29 | 3.29 | qfq | 59,956,721 | 200,017,400 | 7.17% |
| 2025-01-24 | 3.30 | 3.46 | 3.07 | 3.07 | 3.07 | qfq | 106,071,929 | 342,092,527 | -9.97% |
| 2025-01-23 | 3.76 | 3.84 | 3.41 | 3.41 | 3.41 | qfq | 84,239,531 | 299,624,432 | -10.03% |
| 2025-01-22 | 4.19 | 4.26 | 3.70 | 3.79 | 3.79 | qfq | 106,631,869 | 426,859,670 | -2.07% |
| 2025-01-17 | 3.86 | 3.90 | 3.77 | 3.87 | 3.87 | qfq | 17,433,460 | 67,014,370 | 0.52% |
| 2025-01-16 | 3.88 | 3.93 | 3.82 | 3.85 | 3.85 | qfq | 13,368,676 | 51,722,524 | -0.26% |
| 2025-01-15 | 3.92 | 3.94 | 3.83 | 3.86 | 3.86 | qfq | 13,319,388 | 51,531,593 | -2.03% |
| 2025-01-14 | 3.87 | 3.95 | 3.75 | 3.94 | 3.94 | qfq | 22,413,183 | 86,488,604 | 2.60% |
| 2025-01-13 | 3.60 | 3.90 | 3.60 | 3.84 | 3.84 | qfq | 33,877,862 | 128,626,321 | 4.92% |
| 2025-01-10 | 3.82 | 3.85 | 3.64 | 3.66 | 3.66 | qfq | 21,852,124 | 81,239,993 | -3.68% |
| 2025-01-09 | 3.59 | 3.82 | 3.59 | 3.80 | 3.80 | qfq | 25,730,610 | 95,970,185 | 4.97% |
| 2025-01-08 | 3.52 | 3.64 | 3.42 | 3.62 | 3.62 | qfq | 24,086,118 | 85,237,233 | 3.13% |
| 2025-01-07 | 3.54 | 3.58 | 3.49 | 3.51 | 3.51 | qfq | 18,405,144 | 65,044,026 | -1.13% |
| 2025-01-06 | 3.72 | 3.76 | 3.49 | 3.55 | 3.55 | qfq | 33,308,702 | 118,538,196 | -4.57% |
| 2025-01-03 | 3.94 | 3.95 | 3.70 | 3.72 | 3.72 | qfq | 27,131,567 | 103,175,517 | -5.58% |
| 2025-01-02 | 3.98 | 4.08 | 3.90 | 3.94 | 3.94 | qfq | 22,674,843 | 90,508,550 | -1.01% |
| 2024-12-31 | 4.10 | 4.12 | 3.97 | 3.98 | 3.98 | qfq | 18,175,364 | 73,233,293 | -2.45% |
| 2024-12-30 | 4.15 | 4.16 | 3.99 | 4.08 | 4.08 | qfq | 22,415,752 | 90,598,512 | -1.92% |
| 2024-12-27 | 4.20 | 4.24 | 4.13 | 4.16 | 4.16 | qfq | 26,063,479 | 108,915,109 | -0.24% |
| 2024-12-26 | 4.18 | 4.25 | 4.14 | 4.17 | 4.17 | qfq | 28,999,253 | 121,606,470 | -0.24% |
| 2024-12-25 | 4.02 | 4.19 | 3.93 | 4.18 | 4.18 | qfq | 38,466,829 | 156,443,549 | 4.24% |
| 2024-12-24 | 4.05 | 4.10 | 3.98 | 4.01 | 4.01 | qfq | 20,141,665 | 81,129,819 | -0.50% |
| 2024-12-23 | 4.24 | 4.28 | 3.97 | 4.03 | 4.03 | qfq | 39,307,452 | 161,215,837 | -4.95% |
| 2024-12-20 | 4.07 | 4.37 | 4.06 | 4.24 | 4.24 | qfq | 62,758,986 | 265,129,470 | 3.92% |
| 2024-12-19 | 3.98 | 4.20 | 3.93 | 4.08 | 4.08 | qfq | 37,981,956 | 154,286,721 | 2.00% |
| 2024-12-18 | 3.91 | 4.05 | 3.87 | 4.00 | 4.00 | qfq | 27,881,999 | 110,847,434 | 2.30% |
| 2024-12-17 | 4.02 | 4.02 | 3.87 | 3.91 | 3.91 | qfq | 26,198,006 | 102,622,625 | -2.74% |
| 2024-12-16 | 4.10 | 4.14 | 3.97 | 4.02 | 4.02 | qfq | 32,952,935 | 133,423,077 | -1.95% |
| 2024-12-13 | 4.18 | 4.18 | 4.10 | 4.10 | 4.10 | qfq | 23,646,444 | 97,486,405 | -2.15% |
| 2024-12-12 | 4.25 | 4.25 | 4.15 | 4.19 | 4.19 | qfq | 21,309,876 | 89,233,467 | -1.64% |
| 2024-12-11 | 4.11 | 4.29 | 4.09 | 4.26 | 4.26 | qfq | 37,735,906 | 158,259,524 | 3.65% |
| 2024-12-10 | 4.25 | 4.28 | 4.08 | 4.11 | 4.11 | qfq | 27,208,091 | 113,000,890 | -1.20% |
| 2024-12-09 | 4.17 | 4.25 | 4.08 | 4.16 | 4.16 | qfq | 37,713,576 | 156,814,619 | -0.48% |
| 2024-12-06 | 4.18 | 4.26 | 4.10 | 4.18 | 4.18 | qfq | 36,184,070 | 150,968,813 | -0.48% |
| 2024-12-05 | 4.00 | 4.27 | 3.96 | 4.20 | 4.20 | qfq | 49,676,487 | 207,074,643 | 5.00% |
| 2024-12-04 | 4.11 | 4.19 | 3.98 | 4.00 | 4.00 | qfq | 27,398,499 | 111,445,645 | -3.85% |
| 2024-12-03 | 4.20 | 4.21 | 4.08 | 4.16 | 4.16 | qfq | 27,572,057 | 114,134,988 | -0.48% |
| 2024-12-02 | 4.00 | 4.21 | 3.96 | 4.18 | 4.18 | qfq | 42,882,347 | 177,609,000 | 5.03% |
| 2024-11-29 | 3.98 | 4.09 | 3.89 | 3.98 | 3.98 | qfq | 39,315,700 | 157,938,950 | 0.25% |
| 2024-11-28 | 3.89 | 4.07 | 3.88 | 3.97 | 3.97 | qfq | 33,983,141 | 135,541,844 | 1.79% |
| 2024-11-27 | 3.84 | 3.90 | 3.67 | 3.90 | 3.90 | qfq | 27,854,282 | 105,453,136 | 1.04% |
| 2024-11-26 | 3.95 | 3.98 | 3.79 | 3.86 | 3.86 | qfq | 32,524,939 | 125,449,940 | -2.77% |
| 2024-11-25 | 3.92 | 4.00 | 3.84 | 3.97 | 3.97 | qfq | 37,674,727 | 148,667,725 | 0.51% |
| 2024-11-22 | 4.16 | 4.25 | 3.95 | 3.95 | 3.95 | qfq | 39,414,251 | 161,745,818 | -5.50% |
| 2024-11-21 | 4.17 | 4.23 | 4.12 | 4.18 | 4.18 | qfq | 33,163,854 | 137,859,913 | 0.48% |
| 2024-11-20 | 4.05 | 4.21 | 3.98 | 4.16 | 4.16 | qfq | 40,531,361 | 165,541,035 | 2.46% |
| 2024-11-19 | 4.01 | 4.09 | 3.92 | 4.06 | 4.06 | qfq | 35,180,199 | 140,789,176 | -0.49% |
| 2024-11-18 | 4.00 | 4.21 | 3.80 | 4.08 | 4.08 | qfq | 65,162,096 | 260,725,605 | 3.03% |
| 2024-11-15 | 3.83 | 4.05 | 3.82 | 3.96 | 3.96 | qfq | 47,909,918 | 190,083,261 | 3.39% |
| 2024-11-14 | 3.84 | 3.97 | 3.81 | 3.83 | 3.83 | qfq | 24,779,772 | 96,137,531 | -0.26% |
| 2024-11-13 | 3.91 | 4.03 | 3.82 | 3.84 | 3.84 | qfq | 33,210,192 | 129,039,894 | -2.54% |
| 2024-11-12 | 4.00 | 4.10 | 3.85 | 3.94 | 3.94 | qfq | 47,602,577 | 188,009,061 | -1.01% |
| 2024-11-11 | 3.80 | 4.04 | 3.77 | 3.98 | 3.98 | qfq | 53,122,684 | 209,931,505 | 5.01% |
| 2024-11-08 | 3.79 | 3.96 | 3.72 | 3.79 | 3.79 | qfq | 48,972,632 | 188,655,561 | 0.26% |
| 2024-11-07 | 3.73 | 3.80 | 3.66 | 3.78 | 3.78 | qfq | 28,395,278 | 105,804,537 | 0.27% |
| 2024-11-06 | 3.62 | 3.85 | 3.58 | 3.77 | 3.77 | qfq | 49,862,909 | 185,881,985 | 4.43% |
| 2024-11-05 | 3.48 | 3.69 | 3.47 | 3.61 | 3.61 | qfq | 43,064,771 | 154,091,868 | 3.14% |
| 2024-11-04 | 3.32 | 3.54 | 3.24 | 3.50 | 3.50 | qfq | 34,160,480 | 115,580,945 | 6.71% |
| 2024-11-01 | 3.56 | 3.56 | 3.27 | 3.28 | 3.28 | qfq | 37,581,339 | 126,446,630 | -8.12% |
| 2024-10-31 | 3.40 | 3.61 | 3.38 | 3.57 | 3.57 | qfq | 40,060,447 | 141,328,885 | 4.69% |
| 2024-10-30 | 3.35 | 3.55 | 3.32 | 3.41 | 3.41 | qfq | 37,719,691 | 130,365,715 | 1.49% |
| 2024-10-29 | 3.48 | 3.55 | 3.34 | 3.36 | 3.36 | qfq | 51,481,252 | 177,461,915 | -3.17% |
| 2024-10-28 | 3.23 | 3.49 | 3.23 | 3.47 | 3.47 | qfq | 47,959,361 | 162,128,692 | 7.10% |
| 2024-10-25 | 3.11 | 3.26 | 3.10 | 3.24 | 3.24 | qfq | 34,475,164 | 109,950,721 | 3.51% |
| 2024-10-24 | 3.19 | 3.22 | 3.09 | 3.13 | 3.13 | qfq | 33,446,012 | 104,905,234 | -1.88% |
| 2024-10-23 | 3.01 | 3.23 | 2.97 | 3.19 | 3.19 | qfq | 64,009,277 | 201,128,313 | 6.33% |
| 2024-10-22 | 2.82 | 3.02 | 2.79 | 3.00 | 3.00 | qfq | 56,622,464 | 167,171,964 | 6.38% |
| 2024-10-21 | 2.78 | 2.86 | 2.77 | 2.82 | 2.82 | qfq | 30,578,025 | 86,048,238 | 1.81% |
| 2024-10-18 | 2.70 | 2.90 | 2.66 | 2.77 | 2.77 | qfq | 42,199,873 | 115,973,108 | 2.97% |
| 2024-10-17 | 2.78 | 2.82 | 2.68 | 2.69 | 2.69 | qfq | 25,519,956 | 70,031,540 | -2.54% |
| 2024-10-16 | 2.72 | 2.81 | 2.71 | 2.76 | 2.76 | qfq | 21,454,020 | 59,385,789 | 0.36% |
| 2024-10-15 | 2.83 | 2.87 | 2.75 | 2.75 | 2.75 | qfq | 30,226,136 | 85,164,431 | -3.17% |
| 2024-10-14 | 2.72 | 2.85 | 2.70 | 2.84 | 2.84 | qfq | 31,967,277 | 89,058,388 | 4.03% |
| 2024-10-11 | 2.82 | 2.84 | 2.68 | 2.73 | 2.73 | qfq | 29,995,340 | 82,826,591 | -3.19% |
| 2024-10-10 | 2.85 | 2.92 | 2.75 | 2.82 | 2.82 | qfq | 37,045,636 | 105,246,042 | 0.00% |
| 2024-10-09 | 3.10 | 3.10 | 2.82 | 2.82 | 2.82 | qfq | 57,443,120 | 167,772,260 | -9.90% |
| 2024-10-08 | 3.38 | 3.38 | 2.98 | 3.13 | 3.13 | qfq | 93,862,863 | 297,856,660 | 1.62% |
| 2024-09-30 | 2.93 | 3.08 | 2.83 | 3.08 | 3.08 | qfq | 77,886,067 | 231,583,010 | 10.00% |
| 2024-09-27 | 2.69 | 2.89 | 2.67 | 2.80 | 2.80 | qfq | 36,114,612 | 99,676,453 | 4.87% |
| 2024-09-26 | 2.57 | 2.67 | 2.52 | 2.67 | 2.67 | qfq | 43,706,260 | 113,524,152 | 4.30% |
| 2024-09-25 | 2.54 | 2.67 | 2.54 | 2.56 | 2.56 | qfq | 52,497,265 | 136,411,880 | 1.59% |
| 2024-09-24 | 2.36 | 2.54 | 2.36 | 2.52 | 2.52 | qfq | 54,527,470 | 134,265,853 | 6.78% |
| 2024-09-23 | 2.34 | 2.39 | 2.30 | 2.36 | 2.36 | qfq | 29,197,204 | 68,669,028 | 1.29% |
| 2024-09-20 | 2.39 | 2.41 | 2.31 | 2.33 | 2.33 | qfq | 29,621,460 | 69,289,356 | -2.92% |
| 2024-09-19 | 2.32 | 2.47 | 2.29 | 2.40 | 2.40 | qfq | 42,453,708 | 101,920,508 | 4.35% |
| 2024-09-18 | 2.34 | 2.37 | 2.26 | 2.30 | 2.30 | qfq | 28,335,560 | 65,001,558 | -2.13% |
| 2024-09-13 | 2.46 | 2.47 | 2.34 | 2.35 | 2.35 | qfq | 46,800,280 | 111,967,166 | -4.47% |
| 2024-09-12 | 2.51 | 2.56 | 2.46 | 2.46 | 2.46 | qfq | 46,647,300 | 116,579,052 | -4.28% |
| 2024-09-11 | 2.54 | 2.61 | 2.49 | 2.57 | 2.57 | qfq | 54,940,820 | 139,476,496 | 0.78% |
| 2024-09-10 | 2.68 | 2.72 | 2.47 | 2.55 | 2.55 | qfq | 63,026,529 | 159,471,632 | -4.49% |
| 2024-09-09 | 2.58 | 2.73 | 2.55 | 2.67 | 2.67 | qfq | 82,470,586 | 218,356,521 | -2.20% |
| 2024-09-06 | 2.82 | 2.93 | 2.73 | 2.73 | 2.73 | qfq | 115,652,171 | 325,274,334 | -9.90% |
| 2024-09-05 | 2.82 | 3.03 | 2.70 | 3.03 | 3.03 | qfq | 167,132,089 | 490,125,937 | 10.18% |
| 2024-09-04 | 2.60 | 2.75 | 2.50 | 2.75 | 2.75 | qfq | 73,786,385 | 194,199,959 | 10.00% |
| 2024-09-03 | 2.28 | 2.50 | 2.28 | 2.50 | 2.50 | qfq | 16,426,844 | 40,743,006 | 10.13% |
| 2024-09-02 | 2.31 | 2.32 | 2.26 | 2.27 | 2.27 | qfq | 15,337,399 | 35,059,831 | -1.73% |
| 2024-08-30 | 2.25 | 2.36 | 2.23 | 2.31 | 2.31 | qfq | 16,965,228 | 39,124,642 | 2.21% |
| 2024-08-29 | 2.20 | 2.27 | 2.17 | 2.26 | 2.26 | qfq | 16,765,784 | 37,389,509 | 2.26% |
| 2024-08-28 | 2.20 | 2.28 | 2.18 | 2.21 | 2.21 | qfq | 21,356,821 | 47,675,099 | 0.45% |
| 2024-08-27 | 2.28 | 2.28 | 2.20 | 2.20 | 2.20 | qfq | 13,845,748 | 30,768,646 | -3.08% |
| 2024-08-26 | 2.25 | 2.32 | 2.23 | 2.27 | 2.27 | qfq | 20,974,728 | 47,783,224 | 1.34% |
| 2024-08-23 | 2.29 | 2.31 | 2.23 | 2.24 | 2.24 | qfq | 14,378,600 | 32,503,751 | -1.75% |
| 2024-08-22 | 2.30 | 2.35 | 2.27 | 2.28 | 2.28 | qfq | 12,999,064 | 29,899,126 | -1.30% |
| 2024-08-21 | 2.31 | 2.34 | 2.28 | 2.31 | 2.31 | qfq | 12,481,500 | 28,784,387 | 0.00% |
| 2024-08-20 | 2.38 | 2.43 | 2.30 | 2.31 | 2.31 | qfq | 20,070,854 | 46,743,680 | -3.35% |
| 2024-08-19 | 2.34 | 2.42 | 2.33 | 2.39 | 2.39 | qfq | 23,582,901 | 56,051,355 | 1.27% |
| 2024-08-16 | 2.48 | 2.50 | 2.28 | 2.36 | 2.36 | qfq | 39,678,993 | 94,537,054 | -5.22% |
| 2024-08-15 | 2.53 | 2.57 | 2.46 | 2.49 | 2.49 | qfq | 31,307,819 | 78,266,994 | -1.97% |
| 2024-08-14 | 2.66 | 2.68 | 2.52 | 2.54 | 2.54 | qfq | 21,762,474 | 56,316,744 | -4.51% |
| 2024-08-13 | 2.65 | 2.69 | 2.62 | 2.66 | 2.66 | qfq | 6,967,340 | 18,478,691 | 0.00% |
| 2024-08-12 | 2.68 | 2.69 | 2.64 | 2.66 | 2.66 | qfq | 8,333,128 | 22,179,432 | -0.75% |
| 2024-08-09 | 2.73 | 2.74 | 2.67 | 2.68 | 2.68 | qfq | 7,607,221 | 20,546,171 | -1.47% |
| 2024-08-08 | 2.68 | 2.74 | 2.67 | 2.72 | 2.72 | qfq | 10,421,917 | 28,183,095 | 0.74% |
| 2024-08-07 | 2.68 | 2.71 | 2.66 | 2.70 | 2.70 | qfq | 9,050,064 | 24,313,728 | 0.37% |
| 2024-08-06 | 2.71 | 2.72 | 2.65 | 2.69 | 2.69 | qfq | 11,466,417 | 30,720,947 | 0.00% |
| 2024-08-05 | 2.65 | 2.77 | 2.64 | 2.69 | 2.69 | qfq | 17,576,344 | 47,692,962 | 0.75% |
| 2024-08-02 | 2.69 | 2.74 | 2.67 | 2.67 | 2.67 | qfq | 10,831,958 | 29,286,225 | -1.11% |
| 2024-08-01 | 2.74 | 2.78 | 2.67 | 2.70 | 2.70 | qfq | 15,216,802 | 41,328,456 | -1.82% |
| 2024-07-31 | 2.59 | 2.77 | 2.59 | 2.75 | 2.75 | qfq | 20,004,424 | 54,083,605 | 6.18% |
| 2024-07-30 | 2.54 | 2.59 | 2.54 | 2.59 | 2.59 | qfq | 11,215,772 | 28,826,993 | 1.17% |
| 2024-07-29 | 2.56 | 2.59 | 2.53 | 2.56 | 2.56 | qfq | 13,459,657 | 34,473,405 | 0.00% |
| 2024-07-26 | 2.53 | 2.60 | 2.52 | 2.56 | 2.56 | qfq | 17,084,380 | 43,750,036 | 0.39% |
| 2024-07-25 | 2.59 | 2.63 | 2.52 | 2.55 | 2.52 | qfq | 22,311,503 | 57,292,747 | -1.92% |
| 2024-07-24 | 2.76 | 2.76 | 2.57 | 2.60 | 2.57 | qfq | 39,929,480 | 105,123,492 | -6.47% |
| 2024-07-23 | 2.89 | 2.94 | 2.75 | 2.78 | 2.75 | qfq | 20,747,688 | 58,693,744 | -4.14% |
| 2024-07-22 | 2.91 | 2.96 | 2.88 | 2.90 | 2.87 | qfq | 10,031,724 | 29,250,385 | -1.02% |
| 2024-07-19 | 2.94 | 2.98 | 2.90 | 2.93 | 2.90 | qfq | 8,338,040 | 24,552,452 | -1.35% |
| 2024-07-18 | 2.95 | 2.98 | 2.86 | 2.97 | 2.94 | qfq | 11,325,904 | 33,080,226 | 0.34% |
| 2024-07-17 | 2.99 | 3.01 | 2.95 | 2.96 | 2.93 | qfq | 11,105,575 | 33,005,603 | -1.33% |
| 2024-07-16 | 3.05 | 3.09 | 2.96 | 3.00 | 2.97 | qfq | 16,507,350 | 49,814,208 | -1.64% |
| 2024-07-15 | 3.35 | 3.36 | 3.05 | 3.05 | 3.02 | qfq | 27,568,520 | 86,237,837 | -10.03% |
| 2024-07-12 | 3.36 | 3.43 | 3.34 | 3.39 | 3.36 | qfq | 10,443,866 | 35,344,077 | 1.19% |
| 2024-07-11 | 3.33 | 3.44 | 3.33 | 3.35 | 3.32 | qfq | 14,624,476 | 49,325,033 | 1.21% |
| 2024-07-10 | 3.36 | 3.37 | 3.28 | 3.31 | 3.28 | qfq | 7,243,456 | 24,028,259 | -2.07% |
| 2024-07-09 | 3.40 | 3.41 | 3.30 | 3.38 | 3.35 | qfq | 10,129,708 | 33,990,112 | -0.59% |
| 2024-07-08 | 3.58 | 3.58 | 3.37 | 3.40 | 3.37 | qfq | 18,669,448 | 63,872,018 | -5.56% |
| 2024-07-05 | 3.53 | 3.66 | 3.51 | 3.60 | 3.56 | qfq | 11,845,552 | 42,526,015 | 0.84% |
| 2024-07-04 | 3.73 | 3.74 | 3.55 | 3.57 | 3.54 | qfq | 17,023,124 | 61,770,708 | -4.29% |
| 2024-07-03 | 3.70 | 3.77 | 3.69 | 3.73 | 3.69 | qfq | 4,935,444 | 18,403,383 | 0.27% |
| 2024-07-02 | 3.66 | 3.76 | 3.64 | 3.72 | 3.68 | qfq | 14,235,868 | 52,653,313 | 1.64% |
| 2024-07-01 | 3.64 | 3.68 | 3.60 | 3.66 | 3.62 | qfq | 5,992,422 | 21,809,809 | 0.27% |
| 2024-06-28 | 3.63 | 3.72 | 3.63 | 3.65 | 3.61 | qfq | 5,717,820 | 21,083,756 | -0.27% |
| 2024-06-27 | 3.74 | 3.75 | 3.66 | 3.66 | 3.62 | qfq | 6,165,320 | 22,788,220 | -2.14% |
| 2024-06-26 | 3.73 | 3.75 | 3.67 | 3.74 | 3.70 | qfq | 8,412,748 | 31,237,411 | 0.00% |
| 2024-06-25 | 3.69 | 3.80 | 3.65 | 3.74 | 3.70 | qfq | 9,377,246 | 34,989,412 | 0.00% |
| 2024-06-24 | 3.82 | 3.82 | 3.67 | 3.74 | 3.70 | qfq | 14,499,582 | 53,908,826 | -2.35% |
| 2024-06-21 | 3.87 | 3.95 | 3.83 | 3.83 | 3.79 | qfq | 24,395,460 | 94,728,606 | -1.79% |
| 2024-06-20 | 3.84 | 3.93 | 3.77 | 3.90 | 3.86 | qfq | 20,347,162 | 78,353,240 | 1.04% |
| 2024-06-19 | 3.95 | 3.96 | 3.85 | 3.86 | 3.82 | qfq | 9,059,832 | 35,152,466 | -2.28% |
| 2024-06-18 | 3.81 | 3.97 | 3.77 | 3.95 | 3.91 | qfq | 16,752,715 | 65,169,986 | 3.67% |
| 2024-06-17 | 3.96 | 3.97 | 3.79 | 3.81 | 3.77 | qfq | 26,606,590 | 102,838,942 | -3.79% |
| 2024-06-14 | 3.87 | 4.01 | 3.82 | 3.96 | 3.92 | qfq | 26,213,414 | 103,478,795 | -0.25% |
| 2024-06-13 | 4.00 | 4.03 | 3.94 | 3.97 | 3.93 | qfq | 10,797,460 | 42,937,948 | -1.24% |
| 2024-06-12 | 3.95 | 4.08 | 3.91 | 4.02 | 3.98 | qfq | 20,855,672 | 83,610,862 | 1.77% |
| 2024-06-11 | 4.04 | 4.06 | 3.93 | 3.95 | 3.91 | qfq | 19,810,164 | 79,024,410 | -2.47% |
| 2024-06-07 | 4.05 | 4.07 | 3.88 | 4.05 | 4.01 | qfq | 31,545,916 | 125,803,177 | 0.75% |
| 2024-06-06 | 4.07 | 4.13 | 3.99 | 4.02 | 3.98 | qfq | 36,429,156 | 147,337,834 | -1.23% |
| 2024-06-05 | 3.94 | 4.20 | 3.91 | 4.07 | 4.03 | qfq | 59,492,657 | 242,616,994 | 3.04% |
| 2024-06-04 | 3.82 | 3.95 | 3.73 | 3.95 | 3.91 | qfq | 23,165,406 | 89,146,223 | 3.13% |
| 2024-06-03 | 3.87 | 3.90 | 3.75 | 3.83 | 3.79 | qfq | 22,583,424 | 86,441,107 | 1.32% |
| 2024-05-31 | 3.62 | 3.92 | 3.60 | 3.78 | 3.74 | qfq | 35,639,006 | 134,627,253 | 4.42% |
| 2024-05-30 | 3.71 | 3.71 | 3.59 | 3.62 | 3.58 | qfq | 17,208,180 | 62,440,282 | -1.36% |
| 2024-05-29 | 3.69 | 3.73 | 3.66 | 3.67 | 3.63 | qfq | 13,147,980 | 48,513,839 | -0.81% |
| 2024-05-28 | 3.85 | 3.85 | 3.69 | 3.70 | 3.66 | qfq | 22,390,385 | 83,738,287 | -3.39% |
| 2024-05-27 | 3.99 | 4.01 | 3.75 | 3.83 | 3.79 | qfq | 24,024,212 | 92,427,181 | -3.28% |
| 2024-05-24 | 4.12 | 4.17 | 3.95 | 3.96 | 3.92 | qfq | 20,426,279 | 82,491,403 | -3.18% |
| 2024-05-23 | 4.26 | 4.26 | 4.08 | 4.09 | 4.05 | qfq | 24,164,208 | 100,133,489 | -3.99% |
| 2024-05-22 | 4.17 | 4.35 | 4.17 | 4.26 | 4.22 | qfq | 42,961,758 | 183,573,851 | 2.16% |
| 2024-05-21 | 4.22 | 4.24 | 4.11 | 4.17 | 4.13 | qfq | 23,284,176 | 96,942,535 | -1.65% |
| 2024-05-20 | 4.08 | 4.25 | 4.07 | 4.24 | 4.20 | qfq | 60,697,036 | 254,365,511 | 3.92% |
| 2024-05-17 | 3.85 | 4.12 | 3.85 | 4.08 | 4.04 | qfq | 63,950,510 | 258,421,002 | 5.70% |
| 2024-05-16 | 3.91 | 3.92 | 3.82 | 3.86 | 3.82 | qfq | 14,467,164 | 55,995,023 | -0.77% |
| 2024-05-15 | 3.91 | 3.95 | 3.86 | 3.89 | 3.85 | qfq | 14,010,824 | 54,722,836 | -0.51% |
| 2024-05-14 | 3.78 | 3.94 | 3.78 | 3.91 | 3.87 | qfq | 18,349,266 | 71,051,418 | 2.36% |
| 2024-05-13 | 3.82 | 3.89 | 3.74 | 3.82 | 3.78 | qfq | 21,016,184 | 79,960,585 | 0.00% |
| 2024-05-10 | 3.87 | 3.97 | 3.80 | 3.82 | 3.78 | qfq | 19,840,408 | 76,688,344 | -0.78% |
| 2024-05-09 | 3.90 | 4.05 | 3.82 | 3.85 | 3.81 | qfq | 48,594,306 | 189,311,274 | -2.04% |
| 2024-05-08 | 3.80 | 3.96 | 3.75 | 3.93 | 3.89 | qfq | 36,146,047 | 140,670,235 | 3.97% |
| 2024-05-07 | 3.79 | 3.83 | 3.69 | 3.78 | 3.74 | qfq | 25,871,050 | 97,372,403 | 0.80% |
| 2024-05-06 | 3.66 | 3.80 | 3.66 | 3.75 | 3.71 | qfq | 27,958,554 | 104,249,964 | 4.17% |
| 2024-04-30 | 3.58 | 3.92 | 3.56 | 3.60 | 3.56 | qfq | 53,310,448 | 199,608,576 | 1.12% |
| 2024-04-29 | 3.41 | 3.57 | 3.41 | 3.56 | 3.53 | qfq | 20,820,885 | 73,260,310 | 4.40% |
| 2024-04-26 | 3.36 | 3.42 | 3.36 | 3.41 | 3.38 | qfq | 11,685,727 | 39,624,255 | 0.89% |
| 2024-04-25 | 3.36 | 3.42 | 3.35 | 3.38 | 3.35 | qfq | 13,246,932 | 44,865,502 | 0.30% |
| 2024-04-24 | 3.31 | 3.39 | 3.31 | 3.37 | 3.34 | qfq | 10,947,333 | 36,722,199 | 0.90% |
| 2024-04-23 | 3.41 | 3.46 | 3.31 | 3.34 | 3.31 | qfq | 22,874,592 | 76,932,853 | -2.62% |
| 2024-04-22 | 3.53 | 3.64 | 3.41 | 3.43 | 3.40 | qfq | 29,243,057 | 102,432,170 | -3.11% |
| 2024-04-19 | 3.91 | 3.92 | 3.53 | 3.54 | 3.51 | qfq | 61,298,253 | 225,735,433 | -9.69% |
| 2024-04-18 | 4.15 | 4.15 | 3.91 | 3.92 | 3.88 | qfq | 36,033,272 | 144,292,497 | -3.21% |
| 2024-04-17 | 3.76 | 4.10 | 3.76 | 4.05 | 4.01 | qfq | 48,365,932 | 191,146,601 | 8.29% |
| 2024-04-16 | 3.97 | 3.99 | 3.72 | 3.74 | 3.70 | qfq | 16,452,036 | 63,002,746 | -5.56% |
| 2024-04-15 | 4.00 | 4.04 | 3.80 | 3.96 | 3.92 | qfq | 17,883,232 | 70,337,645 | -0.50% |
| 2024-04-12 | 4.06 | 4.09 | 3.95 | 3.98 | 3.94 | qfq | 13,456,828 | 53,827,418 | -1.97% |
| 2024-04-11 | 4.03 | 4.15 | 4.01 | 4.06 | 4.02 | qfq | 18,366,384 | 74,793,135 | -0.25% |
| 2024-04-10 | 4.18 | 4.18 | 4.04 | 4.07 | 4.03 | qfq | 20,469,996 | 83,680,358 | -2.40% |
| 2024-04-09 | 3.90 | 4.24 | 3.90 | 4.17 | 4.13 | qfq | 48,791,710 | 200,680,393 | 6.38% |
| 2024-04-08 | 3.99 | 4.06 | 3.91 | 3.92 | 3.88 | qfq | 23,240,844 | 92,830,845 | -1.26% |
| 2024-04-03 | 4.08 | 4.11 | 3.93 | 3.97 | 3.93 | qfq | 31,804,851 | 127,205,221 | -2.22% |
| 2024-04-02 | 3.93 | 4.17 | 3.83 | 4.06 | 4.02 | qfq | 71,314,650 | 286,706,462 | 6.01% |
| 2024-04-01 | 3.78 | 3.90 | 3.75 | 3.83 | 3.79 | qfq | 43,763,056 | 167,054,217 | 0.79% |
| 2024-03-29 | 3.47 | 3.85 | 3.47 | 3.80 | 3.76 | qfq | 75,916,976 | 284,657,812 | 8.57% |
| 2024-03-28 | 3.65 | 3.70 | 3.41 | 3.50 | 3.47 | qfq | 40,439,690 | 144,913,435 | -4.37% |
| 2024-03-27 | 3.73 | 3.76 | 3.66 | 3.66 | 3.62 | qfq | 13,456,933 | 49,903,717 | -1.61% |
| 2024-03-26 | 3.72 | 3.74 | 3.66 | 3.72 | 3.68 | qfq | 9,233,560 | 34,159,197 | 0.00% |
| 2024-03-25 | 3.72 | 3.76 | 3.70 | 3.72 | 3.68 | qfq | 10,928,376 | 40,794,377 | -0.27% |
| 2024-03-22 | 3.79 | 3.79 | 3.71 | 3.73 | 3.69 | qfq | 8,990,224 | 33,618,870 | -1.06% |
| 2024-03-21 | 3.82 | 3.83 | 3.75 | 3.77 | 3.73 | qfq | 12,014,837 | 45,423,277 | -1.31% |
| 2024-03-20 | 3.77 | 3.86 | 3.75 | 3.82 | 3.78 | qfq | 14,950,637 | 56,943,246 | 0.79% |
| 2024-03-19 | 3.89 | 3.96 | 3.78 | 3.79 | 3.75 | qfq | 25,179,540 | 96,828,588 | -1.56% |
| 2024-03-18 | 3.78 | 3.86 | 3.72 | 3.85 | 3.81 | qfq | 29,295,822 | 110,833,898 | 1.85% |
| 2024-03-15 | 3.72 | 3.78 | 3.71 | 3.78 | 3.74 | qfq | 11,179,115 | 41,866,751 | 1.07% |
| 2024-03-14 | 3.69 | 3.75 | 3.69 | 3.74 | 3.70 | qfq | 16,854,348 | 62,786,711 | 0.54% |
| 2024-03-13 | 3.73 | 3.75 | 3.65 | 3.72 | 3.68 | qfq | 19,159,068 | 70,659,515 | -0.53% |
| 2024-03-12 | 3.71 | 3.76 | 3.68 | 3.74 | 3.70 | qfq | 14,665,364 | 54,661,383 | 0.81% |
| 2024-03-11 | 3.66 | 3.74 | 3.64 | 3.71 | 3.67 | qfq | 11,925,910 | 44,071,270 | 1.37% |
| 2024-03-08 | 3.61 | 3.74 | 3.60 | 3.66 | 3.62 | qfq | 17,431,579 | 63,929,077 | 1.10% |
| 2024-03-07 | 3.65 | 3.68 | 3.61 | 3.62 | 3.58 | qfq | 11,431,239 | 41,662,283 | -0.82% |
| 2024-03-06 | 3.66 | 3.71 | 3.64 | 3.65 | 3.61 | qfq | 13,198,205 | 48,450,585 | -1.08% |
| 2024-03-05 | 3.75 | 3.77 | 3.66 | 3.69 | 3.65 | qfq | 17,953,216 | 66,732,684 | -1.86% |
| 2024-03-04 | 3.83 | 3.87 | 3.70 | 3.76 | 3.72 | qfq | 28,691,400 | 108,142,019 | -2.08% |
| 2024-03-01 | 3.82 | 3.90 | 3.75 | 3.84 | 3.80 | qfq | 29,843,934 | 113,447,229 | 0.79% |
| 2024-02-29 | 3.71 | 3.81 | 3.68 | 3.81 | 3.77 | qfq | 19,475,410 | 73,028,963 | 1.87% |
| 2024-02-28 | 3.81 | 3.82 | 3.66 | 3.74 | 3.70 | qfq | 30,705,770 | 115,087,638 | -0.80% |
| 2024-02-27 | 3.68 | 3.78 | 3.67 | 3.77 | 3.73 | qfq | 13,194,284 | 49,292,248 | 1.89% |
| 2024-02-26 | 3.66 | 3.73 | 3.62 | 3.70 | 3.66 | qfq | 14,302,304 | 52,642,672 | 0.82% |
| 2024-02-23 | 3.60 | 3.75 | 3.58 | 3.67 | 3.63 | qfq | 18,809,608 | 68,349,297 | 1.94% |
| 2024-02-22 | 3.49 | 3.62 | 3.48 | 3.60 | 3.56 | qfq | 17,668,393 | 62,539,547 | 2.56% |
| 2024-02-21 | 3.41 | 3.62 | 3.40 | 3.51 | 3.48 | qfq | 25,255,984 | 89,379,753 | 2.63% |
| 2024-02-20 | 3.39 | 3.43 | 3.35 | 3.42 | 3.39 | qfq | 11,100,490 | 37,631,063 | 0.88% |
| 2024-02-19 | 3.43 | 3.45 | 3.34 | 3.39 | 3.36 | qfq | 15,834,482 | 53,741,068 | 0.00% |
| 2024-02-08 | 3.36 | 3.47 | 3.31 | 3.39 | 3.36 | qfq | 22,741,608 | 76,792,163 | 1.80% |
| 2024-02-07 | 3.24 | 3.39 | 3.21 | 3.33 | 3.30 | qfq | 20,505,729 | 68,362,165 | 2.78% |
| 2024-02-06 | 3.04 | 3.31 | 2.90 | 3.24 | 3.21 | qfq | 18,480,809 | 58,250,116 | 4.18% |
| 2024-02-05 | 3.25 | 3.26 | 2.99 | 3.11 | 3.08 | qfq | 24,422,644 | 75,860,912 | -5.47% |
| 2024-02-02 | 3.58 | 3.63 | 3.22 | 3.29 | 3.26 | qfq | 34,930,848 | 117,533,302 | -8.10% |
| 2024-02-01 | 3.72 | 3.77 | 3.57 | 3.58 | 3.54 | qfq | 13,635,843 | 50,012,796 | -4.28% |
| 2024-01-31 | 3.77 | 3.82 | 3.64 | 3.74 | 3.70 | qfq | 16,316,053 | 60,888,661 | -1.58% |
| 2024-01-30 | 3.92 | 3.94 | 3.79 | 3.80 | 3.76 | qfq | 11,398,260 | 44,024,852 | -3.80% |
| 2024-01-29 | 3.98 | 4.01 | 3.92 | 3.95 | 3.91 | qfq | 16,380,200 | 65,004,884 | -1.50% |
| 2024-01-26 | 3.89 | 4.12 | 3.86 | 4.01 | 3.97 | qfq | 40,814,718 | 164,462,115 | 3.35% |
| 2024-01-25 | 3.83 | 3.91 | 3.80 | 3.88 | 3.84 | qfq | 18,890,035 | 72,986,654 | 1.31% |
| 2024-01-24 | 3.82 | 3.99 | 3.66 | 3.83 | 3.79 | qfq | 26,567,380 | 101,309,443 | 0.26% |
| 2024-01-23 | 3.77 | 3.84 | 3.72 | 3.82 | 3.78 | qfq | 10,300,743 | 39,084,649 | 0.79% |
| 2024-01-22 | 3.80 | 3.87 | 3.71 | 3.79 | 3.75 | qfq | 21,216,658 | 80,018,049 | -0.26% |
| 2024-01-19 | 3.85 | 3.87 | 3.78 | 3.80 | 3.76 | qfq | 8,028,780 | 30,712,067 | -1.04% |
| 2024-01-18 | 3.93 | 3.94 | 3.77 | 3.84 | 3.80 | qfq | 16,326,833 | 62,597,621 | -2.54% |
| 2024-01-17 | 3.99 | 4.00 | 3.94 | 3.94 | 3.90 | qfq | 6,296,916 | 24,971,343 | -1.50% |
| 2024-01-16 | 4.03 | 4.04 | 3.96 | 4.00 | 3.96 | qfq | 8,520,696 | 34,062,875 | -0.74% |
| 2024-01-15 | 4.04 | 4.05 | 4.01 | 4.03 | 3.99 | qfq | 5,996,284 | 24,182,047 | 0.00% |
| 2024-01-12 | 4.02 | 4.12 | 4.02 | 4.03 | 3.99 | qfq | 15,858,652 | 64,396,966 | 0.00% |
| 2024-01-11 | 3.96 | 4.07 | 3.94 | 4.03 | 3.99 | qfq | 15,984,404 | 64,378,466 | 1.51% |
| 2024-01-10 | 3.98 | 4.01 | 3.93 | 3.97 | 3.93 | qfq | 7,565,003 | 29,977,690 | -1.00% |
| 2024-01-09 | 3.98 | 4.07 | 3.97 | 4.01 | 3.97 | qfq | 8,608,922 | 34,521,785 | 0.75% |
| 2024-01-08 | 4.11 | 4.18 | 3.97 | 3.98 | 3.94 | qfq | 17,816,994 | 72,110,050 | -3.40% |
| 2024-01-05 | 4.10 | 4.22 | 4.09 | 4.12 | 4.08 | qfq | 25,026,798 | 103,781,814 | 0.49% |
| 2024-01-04 | 4.09 | 4.11 | 4.06 | 4.10 | 4.06 | qfq | 7,830,720 | 32,045,384 | 0.00% |
| 2024-01-03 | 4.06 | 4.12 | 4.05 | 4.10 | 4.06 | qfq | 13,695,032 | 55,956,377 | 1.23% |
| 2024-01-02 | 4.06 | 4.16 | 4.03 | 4.05 | 4.01 | qfq | 16,513,979 | 67,516,592 | 0.25% |
| 2023-12-29 | 4.03 | 4.07 | 4.03 | 4.04 | 4.00 | qfq | 9,925,610 | 40,145,402 | 0.00% |
| 2023-12-28 | 3.96 | 4.17 | 3.94 | 4.04 | 4.00 | qfq | 19,097,572 | 77,408,656 | 1.76% |
| 2023-12-27 | 4.01 | 4.02 | 3.93 | 3.97 | 3.93 | qfq | 8,428,070 | 33,368,487 | -1.00% |
| 2023-12-26 | 4.05 | 4.07 | 3.99 | 4.01 | 3.97 | qfq | 9,117,900 | 36,723,944 | -1.47% |
| 2023-12-25 | 3.93 | 4.09 | 3.91 | 4.07 | 4.03 | qfq | 17,982,930 | 72,261,048 | 3.56% |
| 2023-12-22 | 3.96 | 3.96 | 3.89 | 3.93 | 3.89 | qfq | 8,681,772 | 34,052,189 | -0.76% |
| 2023-12-21 | 3.92 | 3.97 | 3.85 | 3.96 | 3.92 | qfq | 12,427,937 | 48,529,763 | 1.02% |
| 2023-12-20 | 3.99 | 3.99 | 3.91 | 3.92 | 3.88 | qfq | 7,262,620 | 28,677,120 | -1.51% |
| 2023-12-19 | 3.93 | 3.99 | 3.93 | 3.98 | 3.94 | qfq | 6,924,068 | 27,434,303 | 1.02% |
| 2023-12-18 | 4.00 | 4.00 | 3.93 | 3.94 | 3.90 | qfq | 8,531,068 | 33,815,347 | -1.50% |
| 2023-12-15 | 4.00 | 4.02 | 3.98 | 4.00 | 3.96 | qfq | 6,858,800 | 27,452,948 | 0.00% |
| 2023-12-14 | 4.00 | 4.04 | 4.00 | 4.00 | 3.96 | qfq | 6,771,520 | 27,228,683 | 0.00% |
| 2023-12-13 | 4.02 | 4.05 | 4.00 | 4.00 | 3.96 | qfq | 7,581,840 | 30,460,797 | -0.74% |
| 2023-12-12 | 3.97 | 4.04 | 3.96 | 4.03 | 3.99 | qfq | 13,167,562 | 52,731,255 | 1.26% |
| 2023-12-11 | 3.98 | 4.01 | 3.93 | 3.98 | 3.94 | qfq | 22,159,924 | 87,867,655 | -1.49% |
| 2023-12-08 | 4.03 | 4.07 | 3.93 | 4.04 | 4.00 | qfq | 29,808,440 | 119,529,483 | 0.00% |
| 2023-12-07 | 4.06 | 4.07 | 4.00 | 4.04 | 4.00 | qfq | 20,945,848 | 84,467,215 | -0.49% |
| 2023-12-06 | 4.07 | 4.10 | 4.05 | 4.06 | 4.02 | qfq | 12,149,142 | 49,490,233 | 0.00% |
| 2023-12-05 | 4.10 | 4.14 | 4.06 | 4.06 | 4.02 | qfq | 14,076,468 | 57,751,718 | -1.22% |
| 2023-12-04 | 4.13 | 4.13 | 4.10 | 4.11 | 4.07 | qfq | 10,656,736 | 43,864,405 | -0.48% |
| 2023-12-01 | 4.08 | 4.13 | 4.06 | 4.13 | 4.09 | qfq | 13,981,086 | 57,295,665 | 1.23% |
| 2023-11-30 | 4.06 | 4.08 | 4.02 | 4.08 | 4.04 | qfq | 11,980,572 | 48,595,206 | 0.49% |
| 2023-11-29 | 4.12 | 4.13 | 4.06 | 4.06 | 4.02 | qfq | 15,549,183 | 63,493,036 | -1.69% |
| 2023-11-28 | 4.14 | 4.15 | 4.11 | 4.13 | 4.09 | qfq | 11,331,372 | 46,816,921 | -0.72% |
| 2023-11-27 | 4.12 | 4.18 | 4.10 | 4.16 | 4.12 | qfq | 15,837,964 | 65,554,106 | 0.97% |
| 2023-11-24 | 4.11 | 4.13 | 4.07 | 4.12 | 4.08 | qfq | 14,501,742 | 59,452,607 | -0.24% |
| 2023-11-23 | 4.09 | 4.13 | 4.07 | 4.13 | 4.09 | qfq | 14,797,816 | 60,707,364 | 0.98% |
| 2023-11-22 | 4.12 | 4.14 | 4.07 | 4.09 | 4.05 | qfq | 19,615,540 | 80,550,770 | -1.21% |
| 2023-11-21 | 4.15 | 4.18 | 4.12 | 4.14 | 4.10 | qfq | 21,101,830 | 87,566,801 | -0.24% |
| 2023-11-20 | 4.16 | 4.17 | 4.12 | 4.15 | 4.11 | qfq | 18,284,926 | 75,746,527 | -0.24% |
| 2023-11-17 | 4.13 | 4.16 | 4.11 | 4.16 | 4.12 | qfq | 20,334,570 | 84,174,707 | 0.48% |
| 2023-11-16 | 4.17 | 4.18 | 4.14 | 4.14 | 4.10 | qfq | 27,365,508 | 113,684,341 | -0.96% |
| 2023-11-15 | 4.20 | 4.23 | 4.15 | 4.18 | 4.14 | qfq | 40,866,176 | 170,994,733 | -0.48% |
| 2023-11-14 | 4.22 | 4.25 | 4.16 | 4.20 | 4.16 | qfq | 66,281,190 | 277,691,613 | -1.87% |
| 2023-11-13 | 4.57 | 4.58 | 4.18 | 4.28 | 4.24 | qfq | 156,674,814 | 675,534,318 | -3.60% |
| 2023-11-10 | 4.05 | 4.44 | 4.02 | 4.44 | 4.40 | qfq | 118,873,959 | 523,815,115 | 9.90% |
| 2023-11-09 | 4.03 | 4.05 | 4.02 | 4.04 | 4.00 | qfq | 8,800,462 | 35,539,996 | 0.00% |
| 2023-11-08 | 4.04 | 4.05 | 4.01 | 4.04 | 4.00 | qfq | 8,047,340 | 32,440,499 | 0.00% |
| 2023-11-07 | 4.02 | 4.05 | 4.00 | 4.04 | 4.00 | qfq | 5,906,436 | 23,796,124 | 0.25% |
| 2023-11-06 | 4.00 | 4.04 | 3.99 | 4.03 | 3.99 | qfq | 8,089,792 | 32,533,263 | 1.00% |
| 2023-11-03 | 3.95 | 4.00 | 3.95 | 3.99 | 3.95 | qfq | 6,296,408 | 25,104,715 | 0.76% |
| 2023-11-02 | 3.99 | 4.01 | 3.95 | 3.96 | 3.92 | qfq | 6,144,297 | 24,411,709 | -0.75% |
| 2023-11-01 | 3.99 | 4.00 | 3.97 | 3.99 | 3.95 | qfq | 5,240,769 | 20,880,537 | 0.50% |
| 2023-10-31 | 4.03 | 4.04 | 3.96 | 3.97 | 3.93 | qfq | 9,542,488 | 38,052,431 | -1.24% |
| 2023-10-30 | 4.00 | 4.05 | 3.99 | 4.02 | 3.98 | qfq | 7,270,744 | 29,311,965 | 0.25% |
| 2023-10-27 | 4.01 | 4.03 | 3.98 | 4.01 | 3.97 | qfq | 8,223,862 | 32,963,885 | 0.00% |
| 2023-10-26 | 3.93 | 4.02 | 3.91 | 4.01 | 3.97 | qfq | 10,170,280 | 40,273,945 | 1.26% |
| 2023-10-25 | 3.91 | 3.98 | 3.90 | 3.96 | 3.92 | qfq | 9,305,572 | 36,874,686 | 1.28% |
| 2023-10-24 | 3.81 | 3.92 | 3.76 | 3.91 | 3.87 | qfq | 11,252,280 | 43,477,028 | 3.17% |
| 2023-10-23 | 3.99 | 4.00 | 3.77 | 3.79 | 3.75 | qfq | 15,725,216 | 60,903,955 | -5.01% |
| 2023-10-20 | 3.99 | 4.02 | 3.97 | 3.99 | 3.95 | qfq | 7,045,376 | 28,166,951 | 0.00% |
| 2023-10-19 | 3.99 | 4.04 | 3.97 | 3.99 | 3.95 | qfq | 9,376,917 | 37,582,199 | -0.25% |
| 2023-10-18 | 4.01 | 4.02 | 3.98 | 4.00 | 3.96 | qfq | 6,641,154 | 26,536,168 | -0.50% |
| 2023-10-17 | 4.02 | 4.05 | 4.01 | 4.02 | 3.98 | qfq | 4,608,040 | 18,566,827 | 0.00% |
| 2023-10-16 | 4.08 | 4.08 | 4.00 | 4.02 | 3.98 | qfq | 8,033,380 | 32,316,380 | -1.47% |
| 2023-10-13 | 4.05 | 4.08 | 4.05 | 4.08 | 4.04 | qfq | 7,647,400 | 31,105,356 | 0.25% |
| 2023-10-12 | 4.04 | 4.08 | 4.03 | 4.07 | 4.03 | qfq | 10,824,351 | 43,967,347 | 0.74% |
| 2023-10-11 | 3.98 | 4.06 | 3.97 | 4.04 | 4.00 | qfq | 12,619,624 | 50,749,266 | 1.51% |
| 2023-10-10 | 4.04 | 4.05 | 3.97 | 3.98 | 3.94 | qfq | 8,821,620 | 35,217,757 | -1.49% |
| 2023-10-09 | 4.02 | 4.06 | 3.99 | 4.04 | 4.00 | qfq | 9,278,372 | 37,344,780 | 0.00% |
| 2023-09-28 | 3.99 | 4.04 | 3.99 | 4.04 | 4.00 | qfq | 7,686,724 | 30,873,165 | 1.25% |
| 2023-09-27 | 3.96 | 4.02 | 3.95 | 3.99 | 3.95 | qfq | 7,709,519 | 30,739,256 | 0.25% |
| 2023-09-26 | 4.00 | 4.01 | 3.96 | 3.98 | 3.94 | qfq | 6,375,482 | 25,360,113 | -0.50% |
| 2023-09-25 | 4.03 | 4.04 | 3.99 | 4.00 | 3.96 | qfq | 5,926,740 | 23,768,210 | -0.74% |
| 2023-09-22 | 3.99 | 4.04 | 3.98 | 4.03 | 3.99 | qfq | 6,284,724 | 25,240,097 | 0.75% |
| 2023-09-21 | 4.06 | 4.06 | 4.00 | 4.00 | 3.96 | qfq | 6,041,720 | 24,308,858 | -0.99% |
| 2023-09-20 | 4.06 | 4.07 | 4.03 | 4.04 | 4.00 | qfq | 8,105,700 | 32,827,363 | -0.49% |
| 2023-09-19 | 4.07 | 4.08 | 4.05 | 4.06 | 4.02 | qfq | 6,401,744 | 26,016,514 | -0.25% |
| 2023-09-18 | 4.07 | 4.08 | 4.04 | 4.07 | 4.03 | qfq | 7,751,104 | 31,472,396 | 0.00% |
| 2023-09-15 | 4.07 | 4.10 | 4.05 | 4.07 | 4.03 | qfq | 9,652,388 | 39,282,850 | 0.00% |
| 2023-09-14 | 4.05 | 4.07 | 4.03 | 4.07 | 4.03 | qfq | 9,716,673 | 39,354,146 | 0.49% |
| 2023-09-13 | 4.04 | 4.07 | 4.02 | 4.05 | 4.01 | qfq | 9,886,829 | 39,981,063 | 0.00% |
| 2023-09-12 | 4.03 | 4.07 | 4.02 | 4.05 | 4.01 | qfq | 7,184,220 | 29,073,519 | 0.25% |
| 2023-09-11 | 3.97 | 4.04 | 3.95 | 4.04 | 4.00 | qfq | 11,486,984 | 45,960,256 | 1.76% |
| 2023-09-08 | 3.99 | 3.99 | 3.95 | 3.97 | 3.93 | qfq | 8,265,599 | 32,835,139 | -0.50% |
| 2023-09-07 | 4.02 | 4.05 | 3.99 | 3.99 | 3.95 | qfq | 9,186,460 | 36,874,702 | -1.24% |
| 2023-09-06 | 4.05 | 4.06 | 4.02 | 4.04 | 4.00 | qfq | 8,585,731 | 34,690,609 | -0.49% |
| 2023-09-05 | 4.07 | 4.08 | 4.03 | 4.06 | 4.02 | qfq | 10,898,252 | 44,144,082 | -0.49% |
| 2023-09-04 | 4.03 | 4.08 | 4.03 | 4.08 | 4.04 | qfq | 12,134,574 | 49,302,210 | 0.99% |
| 2023-09-01 | 3.96 | 4.06 | 3.96 | 4.04 | 4.00 | qfq | 20,030,638 | 80,617,776 | 2.02% |
| 2023-08-31 | 4.06 | 4.07 | 3.95 | 3.96 | 3.92 | qfq | 23,880,786 | 95,054,724 | -2.70% |
| 2023-08-30 | 4.13 | 4.18 | 4.05 | 4.07 | 4.03 | qfq | 27,448,680 | 112,812,632 | -2.86% |
| 2023-08-29 | 4.19 | 4.21 | 4.16 | 4.19 | 4.15 | qfq | 15,646,780 | 65,650,297 | 0.00% |
| 2023-08-28 | 4.25 | 4.31 | 4.18 | 4.19 | 4.15 | qfq | 21,263,272 | 90,229,028 | 1.70% |
| 2023-08-25 | 4.14 | 4.18 | 4.08 | 4.12 | 4.08 | qfq | 11,274,611 | 46,596,029 | 0.00% |
| 2023-08-24 | 4.11 | 4.16 | 4.05 | 4.12 | 4.08 | qfq | 11,839,547 | 48,576,536 | 0.00% |
| 2023-08-23 | 4.21 | 4.23 | 4.12 | 4.12 | 4.08 | qfq | 15,526,282 | 64,629,161 | -2.60% |
| 2023-08-22 | 4.29 | 4.30 | 4.18 | 4.23 | 4.19 | qfq | 15,346,464 | 64,948,882 | -0.94% |
| 2023-08-21 | 4.30 | 4.34 | 4.27 | 4.27 | 4.23 | qfq | 10,291,996 | 44,326,809 | -0.70% |
| 2023-08-18 | 4.37 | 4.37 | 4.30 | 4.30 | 4.26 | qfq | 7,543,486 | 32,687,826 | -1.60% |
| 2023-08-17 | 4.32 | 4.38 | 4.28 | 4.37 | 4.33 | qfq | 9,708,653 | 42,079,480 | 1.16% |
| 2023-08-16 | 4.34 | 4.37 | 4.32 | 4.32 | 4.28 | qfq | 6,151,692 | 26,701,683 | -0.46% |
| 2023-08-15 | 4.34 | 4.35 | 4.31 | 4.34 | 4.30 | qfq | 7,806,968 | 33,835,846 | 0.23% |
| 2023-08-14 | 4.32 | 4.34 | 4.28 | 4.33 | 4.29 | qfq | 10,972,500 | 47,265,576 | 0.00% |
| 2023-08-11 | 4.40 | 4.41 | 4.32 | 4.33 | 4.29 | qfq | 12,247,556 | 53,351,907 | -1.59% |
| 2023-08-10 | 4.39 | 4.40 | 4.37 | 4.40 | 4.36 | qfq | 9,035,639 | 39,638,794 | 0.00% |
| 2023-08-09 | 4.42 | 4.43 | 4.39 | 4.40 | 4.36 | qfq | 8,119,964 | 35,809,429 | -0.90% |
| 2023-08-08 | 4.45 | 4.45 | 4.40 | 4.44 | 4.40 | qfq | 9,445,060 | 41,787,515 | 0.23% |
| 2023-08-07 | 4.47 | 4.47 | 4.42 | 4.43 | 4.39 | qfq | 11,916,062 | 52,899,265 | -0.89% |
| 2023-08-04 | 4.50 | 4.53 | 4.47 | 4.47 | 4.43 | qfq | 15,143,211 | 68,067,954 | -0.67% |
| 2023-08-03 | 4.48 | 4.52 | 4.46 | 4.50 | 4.46 | qfq | 13,080,649 | 58,790,560 | 0.22% |
| 2023-08-02 | 4.50 | 4.51 | 4.46 | 4.49 | 4.45 | qfq | 14,319,957 | 64,264,848 | -0.22% |
| 2023-08-01 | 4.46 | 4.51 | 4.46 | 4.50 | 4.46 | qfq | 11,973,764 | 53,726,979 | 0.67% |
| 2023-07-31 | 4.48 | 4.51 | 4.47 | 4.47 | 4.43 | qfq | 19,382,031 | 87,058,627 | -0.22% |
| 2023-07-28 | 4.42 | 4.49 | 4.41 | 4.48 | 4.44 | qfq | 18,487,168 | 82,537,582 | 1.13% |
| 2023-07-27 | 4.45 | 4.48 | 4.41 | 4.43 | 4.39 | qfq | 11,605,326 | 51,623,495 | -0.45% |
| 2023-07-26 | 4.43 | 4.46 | 4.40 | 4.45 | 4.41 | qfq | 12,694,147 | 56,223,660 | 0.23% |
| 2023-07-25 | 4.41 | 4.46 | 4.41 | 4.44 | 4.40 | qfq | 16,431,776 | 72,769,101 | 0.45% |
| 2023-07-24 | 4.43 | 4.45 | 4.37 | 4.42 | 4.38 | qfq | 15,051,010 | 66,410,192 | -0.67% |
| 2023-07-21 | 4.36 | 4.50 | 4.35 | 4.45 | 4.41 | qfq | 31,173,748 | 138,762,624 | 1.83% |
| 2023-07-20 | 4.41 | 4.42 | 4.35 | 4.37 | 4.33 | qfq | 14,402,972 | 63,156,168 | -0.91% |
| 2023-07-19 | 4.37 | 4.44 | 4.36 | 4.41 | 4.37 | qfq | 22,016,196 | 97,040,027 | 0.92% |
| 2023-07-18 | 4.35 | 4.40 | 4.32 | 4.37 | 4.33 | qfq | 12,475,998 | 54,395,487 | 0.23% |
| 2023-07-17 | 4.33 | 4.36 | 4.29 | 4.36 | 4.32 | qfq | 11,124,442 | 48,046,616 | 0.69% |