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
京运通601908.SH
最近收盘价2.872026-07-17
最近交易日2026-07-17
成交量（股）38,111,950
成交额（元）111,151,564
日线记录728
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 |
|---|---|---|---|---|---|---|---|
| 2024-07-11 | 2024-07-18 | cash_dividend | 0.013 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 2.91 | 2.96 | 2.86 | 2.87 | 2.87 | qfq | 38,111,950 | 111,151,564 | -1.71% |
| 2026-07-16 | 2.89 | 2.95 | 2.87 | 2.92 | 2.92 | qfq | 32,809,400 | 95,756,944 | 0.34% |
| 2026-07-15 | 2.88 | 2.91 | 2.80 | 2.91 | 2.91 | qfq | 38,535,397 | 110,502,802 | 0.00% |
| 2026-07-14 | 2.90 | 2.92 | 2.88 | 2.91 | 2.91 | qfq | 25,541,600 | 74,184,248 | 0.34% |
| 2026-07-13 | 3.02 | 3.05 | 2.88 | 2.90 | 2.90 | qfq | 58,092,100 | 170,174,597 | -4.61% |
| 2026-07-10 | 2.92 | 3.11 | 2.92 | 3.04 | 3.04 | qfq | 67,969,953 | 206,911,836 | 3.40% |
| 2026-07-09 | 2.91 | 2.99 | 2.91 | 2.94 | 2.94 | qfq | 26,013,482 | 76,490,679 | 0.34% |
| 2026-07-08 | 3.00 | 3.00 | 2.92 | 2.93 | 2.93 | qfq | 29,091,651 | 85,608,599 | -2.66% |
| 2026-07-07 | 2.94 | 3.05 | 2.92 | 3.01 | 3.01 | qfq | 45,775,683 | 137,112,332 | 1.69% |
| 2026-07-06 | 3.00 | 3.00 | 2.94 | 2.96 | 2.96 | qfq | 27,715,251 | 82,143,494 | -1.33% |
| 2026-07-03 | 3.04 | 3.07 | 2.98 | 3.00 | 3.00 | qfq | 36,132,417 | 108,659,694 | -1.32% |
| 2026-07-02 | 3.14 | 3.17 | 3.03 | 3.04 | 3.04 | qfq | 60,383,900 | 186,678,571 | -4.10% |
| 2026-07-01 | 3.10 | 3.29 | 3.05 | 3.17 | 3.17 | qfq | 77,639,789 | 247,595,330 | 1.28% |
| 2026-06-30 | 2.99 | 3.19 | 2.97 | 3.13 | 3.13 | qfq | 68,250,057 | 212,287,113 | 3.64% |
| 2026-06-29 | 2.93 | 3.15 | 2.91 | 3.02 | 3.02 | qfq | 61,559,794 | 184,510,452 | 2.72% |
| 2026-06-26 | 2.98 | 3.06 | 2.92 | 2.94 | 2.94 | qfq | 51,307,000 | 152,709,081 | -0.68% |
| 2026-06-25 | 2.99 | 3.04 | 2.91 | 2.96 | 2.96 | qfq | 43,735,300 | 129,382,352 | -1.00% |
| 2026-06-24 | 3.14 | 3.15 | 2.97 | 2.99 | 2.99 | qfq | 55,611,693 | 167,728,052 | -4.17% |
| 2026-06-23 | 3.16 | 3.19 | 3.11 | 3.12 | 3.12 | qfq | 34,778,008 | 109,761,534 | -1.58% |
| 2026-06-22 | 3.14 | 3.18 | 3.08 | 3.17 | 3.17 | qfq | 44,519,214 | 139,173,120 | 0.32% |
| 2026-06-18 | 3.35 | 3.36 | 3.15 | 3.16 | 3.16 | qfq | 63,446,850 | 204,397,574 | -5.95% |
| 2026-06-17 | 3.43 | 3.48 | 3.35 | 3.36 | 3.36 | qfq | 38,465,615 | 130,366,059 | -2.61% |
| 2026-06-16 | 3.40 | 3.48 | 3.35 | 3.45 | 3.45 | qfq | 43,958,330 | 150,575,143 | 0.58% |
| 2026-06-15 | 3.36 | 3.50 | 3.34 | 3.43 | 3.43 | qfq | 41,177,853 | 141,023,115 | 2.08% |
| 2026-06-12 | 3.37 | 3.42 | 3.34 | 3.36 | 3.36 | qfq | 34,059,411 | 115,127,532 | 0.60% |
| 2026-06-11 | 3.39 | 3.42 | 3.32 | 3.34 | 3.34 | qfq | 34,580,960 | 116,027,534 | -2.62% |
| 2026-06-10 | 3.45 | 3.48 | 3.35 | 3.43 | 3.43 | qfq | 45,957,073 | 155,882,059 | -2.28% |
| 2026-06-09 | 3.48 | 3.64 | 3.31 | 3.51 | 3.51 | qfq | 53,855,637 | 185,720,205 | 1.74% |
| 2026-06-08 | 3.56 | 3.62 | 3.43 | 3.45 | 3.45 | qfq | 56,392,770 | 198,584,929 | -5.74% |
| 2026-06-05 | 3.73 | 3.76 | 3.65 | 3.66 | 3.66 | qfq | 49,140,954 | 180,994,940 | -2.92% |
| 2026-06-04 | 3.65 | 3.83 | 3.61 | 3.77 | 3.77 | qfq | 59,118,976 | 221,979,181 | 2.45% |
| 2026-06-03 | 3.75 | 3.76 | 3.67 | 3.68 | 3.68 | qfq | 45,406,970 | 167,960,720 | -2.65% |
| 2026-06-02 | 3.81 | 3.83 | 3.75 | 3.78 | 3.78 | qfq | 50,443,751 | 190,778,435 | -2.58% |
| 2026-06-01 | 3.68 | 3.98 | 3.63 | 3.88 | 3.88 | qfq | 80,218,728 | 304,961,487 | 4.30% |
| 2026-05-29 | 3.66 | 3.78 | 3.56 | 3.72 | 3.72 | qfq | 71,221,586 | 262,351,475 | 1.36% |
| 2026-05-28 | 3.61 | 3.69 | 3.58 | 3.67 | 3.67 | qfq | 45,573,186 | 166,035,199 | 0.82% |
| 2026-05-27 | 3.70 | 3.78 | 3.63 | 3.64 | 3.64 | qfq | 52,294,100 | 192,964,747 | -2.15% |
| 2026-05-26 | 3.80 | 3.80 | 3.66 | 3.72 | 3.72 | qfq | 53,392,060 | 197,933,526 | -2.36% |
| 2026-05-25 | 3.82 | 3.84 | 3.75 | 3.81 | 3.81 | qfq | 50,274,688 | 190,208,287 | -0.52% |
| 2026-05-22 | 3.78 | 3.84 | 3.73 | 3.83 | 3.83 | qfq | 49,311,725 | 187,312,776 | 1.86% |
| 2026-05-21 | 3.88 | 3.96 | 3.74 | 3.76 | 3.76 | qfq | 100,316,229 | 387,023,584 | -4.33% |
| 2026-05-20 | 4.11 | 4.12 | 3.92 | 3.93 | 3.93 | qfq | 146,893,836 | 584,579,988 | -6.65% |
| 2026-05-19 | 4.09 | 4.24 | 4.06 | 4.21 | 4.21 | qfq | 112,584,700 | 469,875,815 | 2.43% |
| 2026-05-18 | 4.20 | 4.24 | 4.08 | 4.11 | 4.11 | qfq | 127,526,744 | 526,153,489 | -3.52% |
| 2026-05-15 | 4.35 | 4.39 | 4.21 | 4.26 | 4.26 | qfq | 251,803,265 | 1,078,825,280 | -6.17% |
| 2026-05-14 | 4.20 | 4.61 | 4.17 | 4.54 | 4.54 | qfq | 356,232,029 | 1,615,801,163 | 8.35% |
| 2026-05-13 | 4.01 | 4.20 | 4.01 | 4.19 | 4.19 | qfq | 110,221,096 | 457,505,962 | 3.20% |
| 2026-05-12 | 4.03 | 4.13 | 3.98 | 4.06 | 4.06 | qfq | 76,165,151 | 309,129,082 | 0.74% |
| 2026-05-11 | 4.08 | 4.12 | 4.00 | 4.03 | 4.03 | qfq | 71,941,793 | 291,356,723 | -0.98% |
| 2026-05-08 | 4.06 | 4.12 | 4.04 | 4.07 | 4.07 | qfq | 64,415,965 | 262,346,582 | -0.73% |
| 2026-05-07 | 4.03 | 4.16 | 4.03 | 4.10 | 4.10 | qfq | 76,746,107 | 314,685,359 | 1.49% |
| 2026-05-06 | 3.94 | 4.10 | 3.94 | 4.04 | 4.04 | qfq | 69,180,632 | 278,037,690 | 2.80% |
| 2026-04-30 | 3.97 | 3.99 | 3.90 | 3.93 | 3.93 | qfq | 56,423,354 | 221,836,660 | -1.50% |
| 2026-04-29 | 3.88 | 4.00 | 3.86 | 3.99 | 3.99 | qfq | 68,827,261 | 273,173,810 | 1.79% |
| 2026-04-28 | 4.10 | 4.14 | 3.91 | 3.92 | 3.92 | qfq | 104,927,048 | 416,127,426 | -4.39% |
| 2026-04-27 | 4.15 | 4.20 | 4.09 | 4.10 | 4.10 | qfq | 79,458,708 | 327,555,079 | -2.38% |
| 2026-04-24 | 4.30 | 4.37 | 4.18 | 4.20 | 4.20 | qfq | 93,164,052 | 395,334,778 | -3.45% |
| 2026-04-23 | 4.50 | 4.52 | 4.27 | 4.35 | 4.35 | qfq | 119,490,640 | 521,510,063 | -2.47% |
| 2026-04-22 | 4.48 | 4.57 | 4.40 | 4.46 | 4.46 | qfq | 106,973,933 | 479,682,296 | -1.11% |
| 2026-04-21 | 4.55 | 4.68 | 4.46 | 4.51 | 4.51 | qfq | 138,195,105 | 626,482,635 | -1.53% |
| 2026-04-20 | 4.40 | 4.65 | 4.31 | 4.58 | 4.58 | qfq | 198,363,077 | 892,105,437 | 4.09% |
| 2026-04-17 | 4.33 | 4.51 | 4.33 | 4.40 | 4.40 | qfq | 101,559,741 | 446,958,269 | 0.69% |
| 2026-04-16 | 4.37 | 4.48 | 4.36 | 4.37 | 4.37 | qfq | 105,231,166 | 464,227,619 | 0.00% |
| 2026-04-15 | 4.51 | 4.52 | 4.36 | 4.37 | 4.37 | qfq | 109,960,361 | 485,945,507 | -3.10% |
| 2026-04-14 | 4.59 | 4.61 | 4.44 | 4.51 | 4.51 | qfq | 250,898,895 | 1,130,813,947 | -1.31% |
| 2026-04-13 | 4.08 | 4.57 | 4.08 | 4.57 | 4.57 | qfq | 251,675,555 | 1,112,633,984 | 10.12% |
| 2026-04-10 | 4.29 | 4.32 | 4.15 | 4.15 | 4.15 | qfq | 146,679,296 | 618,068,766 | -3.26% |
| 2026-04-09 | 4.52 | 4.52 | 4.27 | 4.29 | 4.29 | qfq | 156,374,410 | 678,707,710 | -5.92% |
| 2026-04-08 | 4.50 | 4.60 | 4.43 | 4.56 | 4.56 | qfq | 151,144,390 | 685,053,476 | 1.33% |
| 2026-04-07 | 4.42 | 4.54 | 4.11 | 4.50 | 4.50 | qfq | 186,839,162 | 819,233,399 | 0.00% |
| 2026-04-03 | 4.80 | 4.95 | 4.50 | 4.50 | 4.50 | qfq | 209,043,523 | 967,430,359 | -8.16% |
| 2026-04-02 | 4.74 | 5.14 | 4.65 | 4.90 | 4.90 | qfq | 286,845,492 | 1,413,680,858 | 1.45% |
| 2026-04-01 | 5.00 | 5.05 | 4.72 | 4.83 | 4.83 | qfq | 352,112,244 | 1,708,461,336 | -3.59% |
| 2026-03-31 | 4.49 | 5.01 | 4.40 | 5.01 | 5.01 | qfq | 196,819,790 | 964,440,248 | 10.11% |
| 2026-03-30 | 4.74 | 4.84 | 4.36 | 4.55 | 4.55 | qfq | 323,433,018 | 1,465,739,067 | -5.99% |
| 2026-03-27 | 5.03 | 5.35 | 4.78 | 4.84 | 4.84 | qfq | 440,551,315 | 2,206,310,308 | -3.78% |
| 2026-03-26 | 4.50 | 5.03 | 4.46 | 5.03 | 5.03 | qfq | 277,528,151 | 1,331,663,754 | 10.07% |
| 2026-03-25 | 4.45 | 4.66 | 4.36 | 4.57 | 4.57 | qfq | 255,154,621 | 1,153,390,881 | 1.56% |
| 2026-03-24 | 4.33 | 4.53 | 4.23 | 4.50 | 4.50 | qfq | 269,605,261 | 1,185,199,616 | 2.97% |
| 2026-03-23 | 4.08 | 4.43 | 4.06 | 4.37 | 4.37 | qfq | 254,697,559 | 1,095,494,888 | 5.30% |
| 2026-03-20 | 4.13 | 4.29 | 4.01 | 4.15 | 4.15 | qfq | 128,528,158 | 534,112,362 | 0.48% |
| 2026-03-19 | 4.16 | 4.23 | 4.10 | 4.13 | 4.13 | qfq | 86,532,743 | 361,002,584 | -0.96% |
| 2026-03-18 | 4.20 | 4.31 | 4.13 | 4.17 | 4.17 | qfq | 98,909,519 | 416,867,699 | -1.65% |
| 2026-03-17 | 4.24 | 4.32 | 4.22 | 4.24 | 4.24 | qfq | 109,417,823 | 466,901,800 | 0.00% |
| 2026-03-16 | 4.18 | 4.29 | 4.11 | 4.24 | 4.24 | qfq | 100,480,800 | 421,971,039 | 1.68% |
| 2026-03-13 | 4.25 | 4.29 | 4.16 | 4.17 | 4.17 | qfq | 86,777,500 | 365,760,343 | -1.88% |
| 2026-03-12 | 4.15 | 4.32 | 4.14 | 4.25 | 4.25 | qfq | 116,966,300 | 495,456,293 | 2.16% |
| 2026-03-11 | 4.09 | 4.20 | 4.03 | 4.16 | 4.16 | qfq | 105,230,370 | 436,077,497 | 1.71% |
| 2026-03-10 | 4.07 | 4.12 | 4.04 | 4.09 | 4.09 | qfq | 65,760,500 | 268,601,219 | 0.25% |
| 2026-03-09 | 4.04 | 4.10 | 4.02 | 4.08 | 4.08 | qfq | 70,877,359 | 288,514,856 | 0.49% |
| 2026-03-06 | 4.00 | 4.12 | 3.96 | 4.06 | 4.06 | qfq | 81,531,952 | 330,479,949 | 0.74% |
| 2026-03-05 | 3.95 | 4.05 | 3.94 | 4.03 | 4.03 | qfq | 88,499,649 | 354,586,173 | 3.33% |
| 2026-03-04 | 3.92 | 3.99 | 3.87 | 3.90 | 3.90 | qfq | 72,958,944 | 286,209,412 | -1.02% |
| 2026-03-03 | 4.01 | 4.11 | 3.93 | 3.94 | 3.94 | qfq | 96,816,875 | 387,487,078 | -1.99% |
| 2026-03-02 | 4.03 | 4.13 | 3.98 | 4.02 | 4.02 | qfq | 83,548,163 | 336,939,194 | -2.19% |
| 2026-02-27 | 4.01 | 4.13 | 4.01 | 4.11 | 4.11 | qfq | 76,080,972 | 311,567,175 | 1.73% |
| 2026-02-26 | 4.05 | 4.08 | 3.98 | 4.04 | 4.04 | qfq | 63,762,400 | 257,032,061 | -0.74% |
| 2026-02-25 | 3.94 | 4.19 | 3.94 | 4.07 | 4.07 | qfq | 128,907,468 | 525,687,933 | 3.30% |
| 2026-02-24 | 3.91 | 3.97 | 3.88 | 3.94 | 3.94 | qfq | 67,300,879 | 264,348,485 | 2.60% |
| 2026-02-13 | 3.96 | 3.97 | 3.83 | 3.84 | 3.84 | qfq | 121,919,208 | 472,970,019 | -3.52% |
| 2026-02-12 | 4.03 | 4.08 | 3.92 | 3.98 | 3.98 | qfq | 88,439,166 | 351,136,167 | -1.49% |
| 2026-02-11 | 4.12 | 4.17 | 4.03 | 4.04 | 4.04 | qfq | 60,864,844 | 248,710,859 | -2.18% |
| 2026-02-10 | 4.15 | 4.23 | 4.12 | 4.13 | 4.13 | qfq | 74,471,456 | 309,428,343 | -1.43% |
| 2026-02-09 | 4.10 | 4.30 | 4.09 | 4.19 | 4.19 | qfq | 159,701,852 | 671,784,767 | 3.97% |
| 2026-02-06 | 3.92 | 4.08 | 3.86 | 4.03 | 4.03 | qfq | 101,299,918 | 404,074,113 | 2.03% |
| 2026-02-05 | 4.14 | 4.15 | 3.93 | 3.95 | 3.95 | qfq | 134,258,552 | 537,924,426 | -5.73% |
| 2026-02-04 | 4.00 | 4.20 | 3.99 | 4.19 | 4.19 | qfq | 168,565,665 | 697,771,948 | 5.01% |
| 2026-02-03 | 3.85 | 4.00 | 3.84 | 3.99 | 3.99 | qfq | 103,039,952 | 406,898,845 | 4.45% |
| 2026-02-02 | 3.87 | 3.93 | 3.81 | 3.82 | 3.82 | qfq | 66,136,304 | 256,192,188 | -0.52% |
| 2026-01-30 | 4.00 | 4.04 | 3.77 | 3.84 | 3.84 | qfq | 131,754,234 | 509,819,716 | -4.95% |
| 2026-01-29 | 4.04 | 4.15 | 3.98 | 4.04 | 4.04 | qfq | 95,132,654 | 387,886,141 | -0.74% |
| 2026-01-28 | 4.13 | 4.14 | 4.04 | 4.07 | 4.07 | qfq | 72,401,389 | 295,631,259 | -1.69% |
| 2026-01-27 | 4.03 | 4.18 | 3.83 | 4.14 | 4.14 | qfq | 148,383,650 | 593,485,085 | 2.48% |
| 2026-01-26 | 4.11 | 4.16 | 4.02 | 4.04 | 4.04 | qfq | 96,905,800 | 393,972,877 | -1.70% |
| 2026-01-23 | 3.85 | 4.12 | 3.85 | 4.11 | 4.11 | qfq | 195,841,240 | 796,713,397 | 6.75% |
| 2026-01-22 | 3.92 | 3.94 | 3.80 | 3.85 | 3.85 | qfq | 93,304,002 | 359,360,084 | -3.02% |
| 2026-01-21 | 3.97 | 4.00 | 3.92 | 3.97 | 3.97 | qfq | 44,585,984 | 176,751,006 | -0.50% |
| 2026-01-20 | 4.06 | 4.13 | 3.97 | 3.99 | 3.99 | qfq | 61,651,199 | 247,944,821 | -1.48% |
| 2026-01-19 | 3.97 | 4.09 | 3.94 | 4.05 | 4.05 | qfq | 60,336,923 | 243,758,059 | 1.50% |
| 2026-01-16 | 4.01 | 4.10 | 3.95 | 3.99 | 3.99 | qfq | 57,778,182 | 231,372,459 | 0.76% |
| 2026-01-15 | 3.97 | 4.02 | 3.93 | 3.96 | 3.96 | qfq | 54,556,711 | 216,635,664 | -1.00% |
| 2026-01-14 | 4.05 | 4.11 | 3.95 | 4.00 | 4.00 | qfq | 81,990,918 | 331,662,160 | -0.99% |
| 2026-01-13 | 4.12 | 4.13 | 4.02 | 4.04 | 4.04 | qfq | 72,458,717 | 294,403,222 | -2.18% |
| 2026-01-12 | 4.03 | 4.14 | 4.01 | 4.13 | 4.13 | qfq | 87,075,824 | 357,440,795 | 1.72% |
| 2026-01-09 | 4.03 | 4.09 | 4.01 | 4.06 | 4.06 | qfq | 59,669,620 | 241,824,357 | -0.25% |
| 2026-01-08 | 4.01 | 4.08 | 3.98 | 4.07 | 4.07 | qfq | 60,177,674 | 243,542,602 | 0.99% |
| 2026-01-07 | 4.01 | 4.05 | 3.97 | 4.03 | 4.03 | qfq | 54,344,700 | 218,118,594 | 0.25% |
| 2026-01-06 | 3.94 | 4.02 | 3.93 | 4.02 | 4.02 | qfq | 56,803,971 | 226,891,323 | 2.03% |
| 2026-01-05 | 3.92 | 3.95 | 3.90 | 3.94 | 3.94 | qfq | 42,056,912 | 165,350,940 | 0.77% |
| 2025-12-31 | 4.00 | 4.01 | 3.90 | 3.91 | 3.91 | qfq | 49,562,492 | 194,845,424 | -2.25% |
| 2025-12-30 | 4.06 | 4.11 | 3.99 | 4.00 | 4.00 | qfq | 69,085,400 | 277,988,516 | -2.68% |
| 2025-12-29 | 4.13 | 4.24 | 4.07 | 4.11 | 4.11 | qfq | 75,227,073 | 309,919,075 | 0.24% |
| 2025-12-26 | 4.30 | 4.42 | 4.10 | 4.10 | 4.10 | qfq | 111,368,363 | 464,582,647 | 1.23% |
| 2025-12-25 | 4.06 | 4.07 | 4.00 | 4.05 | 4.05 | qfq | 46,355,500 | 187,266,870 | -0.25% |
| 2025-12-24 | 3.98 | 4.08 | 3.96 | 4.06 | 4.06 | qfq | 50,626,381 | 204,594,912 | 1.00% |
| 2025-12-23 | 4.10 | 4.12 | 3.99 | 4.02 | 4.02 | qfq | 66,281,746 | 267,382,633 | -2.43% |
| 2025-12-22 | 4.14 | 4.16 | 4.09 | 4.12 | 4.12 | qfq | 63,322,200 | 261,125,650 | -0.48% |
| 2025-12-19 | 4.09 | 4.17 | 4.06 | 4.14 | 4.14 | qfq | 74,435,271 | 306,981,878 | 1.22% |
| 2025-12-18 | 4.11 | 4.19 | 4.07 | 4.09 | 4.09 | qfq | 80,415,507 | 332,195,024 | -1.68% |
| 2025-12-17 | 4.07 | 4.24 | 4.07 | 4.16 | 4.16 | qfq | 121,345,074 | 502,939,297 | 1.71% |
| 2025-12-16 | 4.22 | 4.24 | 4.06 | 4.09 | 4.09 | qfq | 157,349,063 | 648,062,323 | -4.44% |
| 2025-12-15 | 3.84 | 4.28 | 3.84 | 4.28 | 4.28 | qfq | 145,539,458 | 595,341,570 | 10.03% |
| 2025-12-12 | 3.90 | 3.99 | 3.86 | 3.89 | 3.89 | qfq | 71,943,372 | 282,389,573 | -1.52% |
| 2025-12-11 | 4.05 | 4.08 | 3.90 | 3.95 | 3.95 | qfq | 125,383,055 | 498,157,237 | -5.28% |
| 2025-12-10 | 4.11 | 4.50 | 3.95 | 4.17 | 4.17 | qfq | 237,124,948 | 980,976,439 | 1.46% |
| 2025-12-09 | 3.73 | 4.11 | 3.69 | 4.11 | 4.11 | qfq | 98,049,297 | 380,730,452 | 9.89% |
| 2025-12-08 | 3.76 | 3.77 | 3.72 | 3.74 | 3.74 | qfq | 32,060,300 | 120,250,772 | 0.00% |
| 2025-12-05 | 3.66 | 3.75 | 3.62 | 3.74 | 3.74 | qfq | 40,140,192 | 148,347,894 | 2.75% |
| 2025-12-04 | 3.66 | 3.68 | 3.58 | 3.64 | 3.64 | qfq | 29,936,400 | 108,664,243 | -0.27% |
| 2025-12-03 | 3.72 | 3.73 | 3.64 | 3.65 | 3.65 | qfq | 35,664,537 | 131,078,450 | -1.88% |
| 2025-12-02 | 3.77 | 3.79 | 3.70 | 3.72 | 3.72 | qfq | 35,534,214 | 132,180,151 | -1.59% |
| 2025-12-01 | 3.77 | 3.82 | 3.75 | 3.78 | 3.78 | qfq | 39,167,400 | 148,150,988 | 0.53% |
| 2025-11-28 | 3.67 | 3.78 | 3.64 | 3.76 | 3.76 | qfq | 38,984,519 | 145,455,020 | 1.90% |
| 2025-11-27 | 3.67 | 3.73 | 3.66 | 3.69 | 3.69 | qfq | 33,841,400 | 125,276,837 | 0.00% |
| 2025-11-26 | 3.70 | 3.75 | 3.66 | 3.69 | 3.69 | qfq | 38,930,942 | 144,468,886 | -0.27% |
| 2025-11-25 | 3.69 | 3.73 | 3.65 | 3.70 | 3.70 | qfq | 40,183,400 | 148,846,325 | 0.82% |
| 2025-11-24 | 3.69 | 3.73 | 3.57 | 3.67 | 3.67 | qfq | 59,853,959 | 218,035,290 | -1.08% |
| 2025-11-21 | 4.00 | 4.00 | 3.68 | 3.71 | 3.71 | qfq | 115,416,876 | 438,268,847 | -8.17% |
| 2025-11-20 | 4.14 | 4.17 | 4.03 | 4.04 | 4.04 | qfq | 54,002,866 | 220,032,356 | -2.42% |
| 2025-11-19 | 4.23 | 4.33 | 4.08 | 4.14 | 4.14 | qfq | 68,631,500 | 284,608,647 | -2.36% |
| 2025-11-18 | 4.35 | 4.42 | 4.20 | 4.24 | 4.24 | qfq | 62,318,222 | 265,963,362 | -3.20% |
| 2025-11-17 | 4.36 | 4.41 | 4.26 | 4.38 | 4.38 | qfq | 64,968,959 | 281,542,130 | 0.23% |
| 2025-11-14 | 4.30 | 4.55 | 4.30 | 4.37 | 4.37 | qfq | 88,030,077 | 388,159,139 | 0.00% |
| 2025-11-13 | 4.36 | 4.44 | 4.34 | 4.37 | 4.37 | qfq | 78,829,124 | 345,952,800 | 0.23% |
| 2025-11-12 | 4.49 | 4.55 | 4.27 | 4.36 | 4.36 | qfq | 120,844,981 | 529,244,813 | -3.96% |
| 2025-11-11 | 4.50 | 4.63 | 4.46 | 4.54 | 4.54 | qfq | 148,496,310 | 676,918,719 | 1.11% |
| 2025-11-10 | 4.33 | 4.58 | 4.30 | 4.49 | 4.49 | qfq | 165,912,143 | 740,349,107 | 4.42% |
| 2025-11-07 | 4.20 | 4.34 | 4.18 | 4.30 | 4.30 | qfq | 101,174,800 | 434,431,108 | 2.38% |
| 2025-11-06 | 4.20 | 4.29 | 4.16 | 4.20 | 4.20 | qfq | 56,094,708 | 235,905,653 | 0.00% |
| 2025-11-05 | 4.07 | 4.22 | 4.05 | 4.20 | 4.20 | qfq | 84,363,027 | 351,509,987 | 2.19% |
| 2025-11-04 | 4.18 | 4.18 | 4.08 | 4.11 | 4.11 | qfq | 50,575,500 | 208,187,104 | -1.91% |
| 2025-11-03 | 4.12 | 4.19 | 4.07 | 4.19 | 4.19 | qfq | 70,024,930 | 289,717,401 | 2.20% |
| 2025-10-31 | 4.04 | 4.19 | 4.03 | 4.10 | 4.10 | qfq | 59,105,797 | 243,276,985 | 1.23% |
| 2025-10-30 | 4.16 | 4.19 | 4.04 | 4.05 | 4.05 | qfq | 61,603,400 | 251,819,740 | -2.17% |
| 2025-10-29 | 4.04 | 4.15 | 4.00 | 4.14 | 4.14 | qfq | 72,005,005 | 294,511,553 | 2.48% |
| 2025-10-28 | 4.07 | 4.08 | 4.02 | 4.04 | 4.04 | qfq | 42,011,700 | 169,927,991 | -0.74% |
| 2025-10-27 | 4.04 | 4.11 | 4.04 | 4.07 | 4.07 | qfq | 53,793,863 | 219,011,838 | 1.24% |
| 2025-10-24 | 4.05 | 4.10 | 4.01 | 4.02 | 4.02 | qfq | 48,044,973 | 194,046,925 | -0.50% |
| 2025-10-23 | 4.11 | 4.11 | 3.97 | 4.04 | 4.04 | qfq | 76,315,335 | 306,095,766 | -1.70% |
| 2025-10-22 | 4.20 | 4.21 | 4.09 | 4.11 | 4.11 | qfq | 59,364,571 | 244,970,085 | -2.14% |
| 2025-10-21 | 4.18 | 4.21 | 4.11 | 4.20 | 4.20 | qfq | 61,663,850 | 257,170,028 | 0.24% |
| 2025-10-20 | 4.21 | 4.24 | 4.14 | 4.19 | 4.19 | qfq | 65,525,000 | 273,381,976 | 1.21% |
| 2025-10-17 | 4.40 | 4.50 | 4.13 | 4.14 | 4.14 | qfq | 116,599,300 | 497,043,990 | -5.69% |
| 2025-10-16 | 4.42 | 4.47 | 4.36 | 4.39 | 4.39 | qfq | 94,624,426 | 417,050,817 | -2.01% |
| 2025-10-15 | 4.32 | 4.54 | 4.31 | 4.48 | 4.48 | qfq | 194,827,384 | 866,129,841 | 1.59% |
| 2025-10-14 | 4.15 | 4.58 | 4.15 | 4.41 | 4.41 | qfq | 259,061,711 | 1,149,831,956 | 6.01% |
| 2025-10-13 | 4.02 | 4.18 | 3.98 | 4.16 | 4.16 | qfq | 79,359,417 | 323,547,552 | -0.95% |
| 2025-10-10 | 4.24 | 4.33 | 4.18 | 4.20 | 4.20 | qfq | 83,703,504 | 354,499,239 | -1.18% |
| 2025-10-09 | 4.19 | 4.26 | 4.16 | 4.25 | 4.25 | qfq | 88,899,811 | 375,162,382 | 1.67% |
| 2025-09-30 | 4.21 | 4.25 | 4.16 | 4.18 | 4.18 | qfq | 75,840,573 | 318,497,109 | -0.95% |
| 2025-09-29 | 4.18 | 4.23 | 4.08 | 4.22 | 4.22 | qfq | 78,120,699 | 326,853,686 | 1.69% |
| 2025-09-26 | 4.30 | 4.34 | 4.15 | 4.15 | 4.15 | qfq | 105,879,704 | 447,114,021 | -3.49% |
| 2025-09-25 | 4.26 | 4.40 | 4.23 | 4.30 | 4.30 | qfq | 178,434,565 | 770,592,402 | -3.59% |
| 2025-09-24 | 4.08 | 4.51 | 4.04 | 4.46 | 4.46 | qfq | 281,743,322 | 1,246,407,811 | 8.78% |
| 2025-09-23 | 4.30 | 4.37 | 4.01 | 4.10 | 4.10 | qfq | 148,020,273 | 614,267,747 | -5.53% |
| 2025-09-22 | 4.38 | 4.43 | 4.25 | 4.34 | 4.34 | qfq | 127,223,415 | 551,850,824 | -0.91% |
| 2025-09-19 | 4.63 | 4.69 | 4.36 | 4.38 | 4.38 | qfq | 206,846,037 | 928,340,070 | -5.40% |
| 2025-09-18 | 4.68 | 5.00 | 4.60 | 4.63 | 4.63 | qfq | 395,202,296 | 1,887,948,265 | -1.07% |
| 2025-09-17 | 4.22 | 4.68 | 4.15 | 4.68 | 4.68 | qfq | 220,434,386 | 1,005,685,465 | 10.12% |
| 2025-09-16 | 4.18 | 4.44 | 4.18 | 4.25 | 4.25 | qfq | 111,061,525 | 474,513,183 | -0.23% |
| 2025-09-15 | 4.17 | 4.43 | 4.17 | 4.26 | 4.26 | qfq | 123,327,134 | 527,028,251 | 2.40% |
| 2025-09-12 | 4.18 | 4.25 | 4.12 | 4.16 | 4.16 | qfq | 115,209,635 | 481,184,522 | 0.00% |
| 2025-09-11 | 4.15 | 4.17 | 4.06 | 4.16 | 4.16 | qfq | 100,700,134 | 415,283,682 | -0.24% |
| 2025-09-10 | 4.22 | 4.32 | 4.13 | 4.17 | 4.17 | qfq | 115,356,212 | 484,377,120 | -1.42% |
| 2025-09-09 | 4.36 | 4.37 | 4.21 | 4.23 | 4.23 | qfq | 181,875,191 | 777,016,413 | -5.37% |
| 2025-09-08 | 4.35 | 4.58 | 4.31 | 4.47 | 4.47 | qfq | 247,195,669 | 1,097,378,422 | 3.00% |
| 2025-09-05 | 4.13 | 4.43 | 4.12 | 4.34 | 4.34 | qfq | 230,282,681 | 991,740,194 | 5.60% |
| 2025-09-04 | 4.25 | 4.33 | 4.03 | 4.11 | 4.11 | qfq | 209,159,624 | 875,653,937 | -5.95% |
| 2025-09-03 | 4.26 | 4.44 | 4.10 | 4.37 | 4.37 | qfq | 367,386,855 | 1,563,880,286 | 3.07% |
| 2025-09-02 | 3.84 | 4.24 | 3.83 | 4.24 | 4.24 | qfq | 142,546,156 | 595,449,545 | 10.13% |
| 2025-09-01 | 3.80 | 3.85 | 3.77 | 3.85 | 3.85 | qfq | 59,480,404 | 226,818,953 | 1.58% |
| 2025-08-29 | 3.84 | 3.86 | 3.78 | 3.79 | 3.79 | qfq | 64,269,991 | 244,988,768 | -1.56% |
| 2025-08-28 | 3.81 | 3.90 | 3.70 | 3.85 | 3.85 | qfq | 87,568,252 | 333,679,645 | 1.05% |
| 2025-08-27 | 3.89 | 3.96 | 3.80 | 3.81 | 3.81 | qfq | 109,593,520 | 428,134,298 | -2.31% |
| 2025-08-26 | 3.93 | 3.93 | 3.85 | 3.90 | 3.90 | qfq | 64,045,016 | 249,351,382 | 0.26% |
| 2025-08-25 | 3.87 | 3.93 | 3.85 | 3.89 | 3.89 | qfq | 89,085,462 | 346,253,114 | 0.78% |
| 2025-08-22 | 3.84 | 3.88 | 3.83 | 3.86 | 3.86 | qfq | 66,000,724 | 254,238,002 | 0.52% |
| 2025-08-21 | 3.85 | 3.88 | 3.81 | 3.84 | 3.84 | qfq | 62,322,900 | 239,303,898 | -0.52% |
| 2025-08-20 | 3.85 | 3.92 | 3.78 | 3.86 | 3.86 | qfq | 93,861,208 | 360,775,068 | 1.31% |
| 2025-08-19 | 3.83 | 3.85 | 3.78 | 3.81 | 3.81 | qfq | 56,870,570 | 216,729,708 | -0.52% |
| 2025-08-18 | 3.72 | 3.85 | 3.72 | 3.83 | 3.83 | qfq | 96,248,189 | 366,487,304 | 2.96% |
| 2025-08-15 | 3.63 | 3.72 | 3.63 | 3.72 | 3.72 | qfq | 63,511,410 | 234,612,544 | 2.48% |
| 2025-08-14 | 3.72 | 3.72 | 3.62 | 3.63 | 3.63 | qfq | 61,820,100 | 226,795,435 | -2.42% |
| 2025-08-13 | 3.73 | 3.74 | 3.70 | 3.72 | 3.72 | qfq | 48,915,593 | 182,008,302 | -0.53% |
| 2025-08-12 | 3.77 | 3.79 | 3.69 | 3.74 | 3.74 | qfq | 62,166,145 | 231,343,920 | -1.06% |
| 2025-08-11 | 3.74 | 3.78 | 3.70 | 3.78 | 3.78 | qfq | 58,795,907 | 220,640,354 | 1.34% |
| 2025-08-08 | 3.74 | 3.80 | 3.71 | 3.73 | 3.73 | qfq | 60,429,201 | 226,237,395 | 0.00% |
| 2025-08-07 | 3.74 | 3.75 | 3.68 | 3.73 | 3.73 | qfq | 54,995,507 | 204,514,973 | -0.53% |
| 2025-08-06 | 3.76 | 3.77 | 3.70 | 3.75 | 3.75 | qfq | 45,238,681 | 169,043,414 | 0.00% |
| 2025-08-05 | 3.71 | 3.76 | 3.70 | 3.75 | 3.75 | qfq | 48,521,508 | 181,034,181 | 1.35% |
| 2025-08-04 | 3.69 | 3.71 | 3.62 | 3.70 | 3.70 | qfq | 54,809,900 | 200,477,795 | -0.54% |
| 2025-08-01 | 3.70 | 3.77 | 3.68 | 3.72 | 3.72 | qfq | 70,191,700 | 262,057,331 | 0.81% |
| 2025-07-31 | 3.74 | 3.79 | 3.67 | 3.69 | 3.69 | qfq | 74,025,238 | 275,262,650 | -2.38% |
| 2025-07-30 | 3.86 | 3.86 | 3.74 | 3.78 | 3.78 | qfq | 75,964,276 | 288,479,042 | -2.07% |
| 2025-07-29 | 3.86 | 3.89 | 3.77 | 3.86 | 3.86 | qfq | 102,004,856 | 388,846,702 | -0.52% |
| 2025-07-28 | 3.91 | 3.93 | 3.86 | 3.88 | 3.88 | qfq | 92,767,499 | 360,023,329 | -1.27% |
| 2025-07-25 | 4.00 | 4.03 | 3.90 | 3.93 | 3.93 | qfq | 128,494,673 | 507,279,635 | -2.24% |
| 2025-07-24 | 3.94 | 4.04 | 3.90 | 4.02 | 4.02 | qfq | 181,607,922 | 720,490,400 | 0.00% |
| 2025-07-23 | 3.96 | 4.18 | 3.91 | 4.02 | 4.02 | qfq | 249,102,972 | 1,011,288,417 | 1.26% |
| 2025-07-22 | 3.95 | 4.04 | 3.93 | 3.97 | 3.97 | qfq | 191,472,805 | 760,495,145 | 0.76% |
| 2025-07-21 | 3.90 | 4.02 | 3.82 | 3.94 | 3.94 | qfq | 222,034,130 | 875,734,720 | -1.75% |
| 2025-07-18 | 3.77 | 4.09 | 3.77 | 4.01 | 4.01 | qfq | 301,438,185 | 1,195,894,283 | 3.35% |
| 2025-07-17 | 3.92 | 4.02 | 3.83 | 3.88 | 3.88 | qfq | 289,759,883 | 1,134,343,977 | 1.57% |
| 2025-07-16 | 4.13 | 4.19 | 3.81 | 3.82 | 3.82 | qfq | 387,215,908 | 1,521,551,661 | -9.69% |
| 2025-07-15 | 4.87 | 4.87 | 4.22 | 4.23 | 4.23 | qfq | 558,915,319 | 2,552,055,428 | -8.84% |
| 2025-07-14 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | qfq | 20,037,308 | 92,973,109 | 9.95% |
| 2025-07-11 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | qfq | 36,037,801 | 152,079,520 | 9.90% |
| 2025-07-10 | 3.52 | 3.84 | 3.52 | 3.84 | 3.84 | qfq | 83,626,461 | 316,109,088 | 10.03% |
| 2025-07-09 | 3.56 | 3.68 | 3.48 | 3.49 | 3.49 | qfq | 150,473,636 | 532,735,553 | -3.06% |
| 2025-07-08 | 3.38 | 3.75 | 3.34 | 3.60 | 3.60 | qfq | 221,437,822 | 781,879,950 | 5.57% |
| 2025-07-07 | 3.30 | 3.50 | 3.27 | 3.41 | 3.41 | qfq | 138,875,106 | 466,470,639 | -1.16% |
| 2025-07-04 | 3.60 | 3.62 | 3.43 | 3.45 | 3.45 | qfq | 161,933,102 | 567,243,703 | -3.09% |
| 2025-07-03 | 3.38 | 3.56 | 3.33 | 3.56 | 3.56 | qfq | 220,288,886 | 761,065,573 | 5.33% |
| 2025-07-02 | 3.31 | 3.42 | 3.31 | 3.38 | 3.38 | qfq | 147,262,541 | 495,944,000 | 1.20% |
| 2025-07-01 | 3.34 | 3.35 | 3.30 | 3.34 | 3.34 | qfq | 66,172,308 | 220,035,269 | -0.30% |
| 2025-06-30 | 3.28 | 3.35 | 3.27 | 3.35 | 3.35 | qfq | 86,730,071 | 288,251,028 | 2.45% |
| 2025-06-27 | 3.29 | 3.36 | 3.26 | 3.27 | 3.27 | qfq | 88,491,400 | 290,881,897 | -1.21% |
| 2025-06-26 | 3.33 | 3.44 | 3.31 | 3.31 | 3.31 | qfq | 133,121,550 | 447,060,498 | -0.60% |
| 2025-06-25 | 3.33 | 3.37 | 3.29 | 3.33 | 3.33 | qfq | 94,903,004 | 315,332,021 | 0.00% |
| 2025-06-24 | 3.28 | 3.34 | 3.27 | 3.33 | 3.33 | qfq | 134,680,819 | 445,073,992 | 0.60% |
| 2025-06-23 | 3.21 | 3.36 | 3.18 | 3.31 | 3.31 | qfq | 226,055,015 | 744,618,426 | 0.30% |
| 2025-06-20 | 2.99 | 3.30 | 2.98 | 3.30 | 3.30 | qfq | 160,972,000 | 523,671,464 | 10.00% |
| 2025-06-19 | 3.09 | 3.12 | 3.00 | 3.00 | 3.00 | qfq | 66,113,859 | 200,881,334 | -3.23% |
| 2025-06-18 | 3.11 | 3.12 | 3.06 | 3.10 | 3.10 | qfq | 50,876,252 | 157,055,778 | -0.96% |
| 2025-06-17 | 3.12 | 3.14 | 3.09 | 3.13 | 3.13 | qfq | 56,970,917 | 177,757,805 | 0.64% |
| 2025-06-16 | 3.10 | 3.14 | 3.08 | 3.11 | 3.11 | qfq | 76,020,300 | 236,476,757 | -1.27% |
| 2025-06-13 | 3.25 | 3.32 | 3.14 | 3.15 | 3.15 | qfq | 105,666,600 | 337,997,772 | -4.26% |
| 2025-06-12 | 3.30 | 3.33 | 3.23 | 3.29 | 3.29 | qfq | 126,734,829 | 414,349,046 | -1.20% |
| 2025-06-11 | 3.13 | 3.39 | 3.11 | 3.33 | 3.33 | qfq | 204,126,847 | 668,466,480 | 5.71% |
| 2025-06-10 | 3.23 | 3.23 | 3.12 | 3.15 | 3.15 | qfq | 114,808,700 | 362,060,596 | -2.48% |
| 2025-06-09 | 3.08 | 3.26 | 3.07 | 3.23 | 3.23 | qfq | 171,154,486 | 546,530,307 | 5.56% |
| 2025-06-06 | 3.07 | 3.10 | 3.05 | 3.06 | 3.06 | qfq | 46,390,386 | 142,272,180 | -0.65% |
| 2025-06-05 | 3.11 | 3.14 | 3.06 | 3.08 | 3.08 | qfq | 64,086,700 | 198,083,606 | -0.65% |
| 2025-06-04 | 3.07 | 3.12 | 3.05 | 3.10 | 3.10 | qfq | 64,585,378 | 199,508,895 | 0.98% |
| 2025-06-03 | 3.04 | 3.09 | 3.02 | 3.07 | 3.07 | qfq | 59,787,984 | 183,273,674 | 0.99% |
| 2025-05-30 | 3.13 | 3.14 | 3.03 | 3.04 | 3.04 | qfq | 86,937,991 | 266,064,192 | -3.49% |
| 2025-05-29 | 3.11 | 3.17 | 3.08 | 3.15 | 3.15 | qfq | 84,975,041 | 266,223,540 | 0.64% |
| 2025-05-28 | 3.18 | 3.22 | 3.11 | 3.13 | 3.13 | qfq | 94,943,193 | 298,857,254 | -1.88% |
| 2025-05-27 | 3.23 | 3.24 | 3.15 | 3.19 | 3.19 | qfq | 104,764,802 | 333,493,620 | -1.24% |
| 2025-05-26 | 3.11 | 3.37 | 3.11 | 3.23 | 3.23 | qfq | 165,290,584 | 534,400,025 | 3.53% |
| 2025-05-23 | 3.21 | 3.23 | 3.11 | 3.12 | 3.12 | qfq | 143,995,041 | 454,242,535 | -4.00% |
| 2025-05-22 | 3.27 | 3.40 | 3.19 | 3.25 | 3.25 | qfq | 181,230,173 | 596,163,553 | -2.40% |
| 2025-05-21 | 3.37 | 3.55 | 3.32 | 3.33 | 3.33 | qfq | 211,688,051 | 719,990,914 | -4.58% |
| 2025-05-20 | 3.81 | 3.83 | 3.47 | 3.49 | 3.49 | qfq | 328,717,641 | 1,171,502,946 | -9.35% |
| 2025-05-19 | 4.16 | 4.16 | 3.67 | 3.85 | 3.85 | qfq | 399,029,186 | 1,554,442,434 | -3.51% |
| 2025-05-16 | 3.61 | 3.99 | 3.50 | 3.99 | 3.99 | qfq | 286,021,227 | 1,099,432,682 | 9.92% |
| 2025-05-15 | 3.17 | 3.63 | 3.14 | 3.63 | 3.63 | qfq | 293,105,524 | 1,016,343,091 | 10.00% |
| 2025-05-14 | 3.15 | 3.43 | 3.06 | 3.30 | 3.30 | qfq | 273,328,963 | 892,939,978 | 4.76% |
| 2025-05-13 | 2.88 | 3.15 | 2.80 | 3.15 | 3.15 | qfq | 106,376,458 | 323,235,945 | 10.14% |
| 2025-05-12 | 2.88 | 2.92 | 2.81 | 2.86 | 2.86 | qfq | 130,880,256 | 373,734,855 | -3.70% |
| 2025-05-09 | 2.86 | 3.06 | 2.81 | 2.97 | 2.97 | qfq | 187,117,952 | 550,761,700 | 4.58% |
| 2025-05-08 | 2.88 | 3.16 | 2.82 | 2.84 | 2.84 | qfq | 240,058,692 | 711,839,049 | -1.39% |
| 2025-05-07 | 2.72 | 2.88 | 2.67 | 2.88 | 2.88 | qfq | 155,364,910 | 433,488,635 | 9.92% |
| 2025-05-06 | 2.40 | 2.62 | 2.40 | 2.62 | 2.62 | qfq | 91,816,815 | 236,503,126 | 10.08% |
| 2025-04-30 | 2.35 | 2.41 | 2.35 | 2.38 | 2.38 | qfq | 27,966,862 | 66,835,457 | 1.28% |
| 2025-04-29 | 2.36 | 2.40 | 2.35 | 2.35 | 2.35 | qfq | 19,856,931 | 47,092,896 | 0.00% |
| 2025-04-28 | 2.42 | 2.42 | 2.33 | 2.35 | 2.35 | qfq | 22,264,249 | 52,559,631 | -2.49% |
| 2025-04-25 | 2.39 | 2.45 | 2.38 | 2.41 | 2.41 | qfq | 20,632,049 | 49,977,425 | 0.84% |
| 2025-04-24 | 2.43 | 2.43 | 2.38 | 2.39 | 2.39 | qfq | 17,769,049 | 42,628,703 | -1.24% |
| 2025-04-23 | 2.42 | 2.46 | 2.41 | 2.42 | 2.42 | qfq | 16,670,540 | 40,499,830 | 0.00% |
| 2025-04-22 | 2.43 | 2.45 | 2.40 | 2.42 | 2.42 | qfq | 18,021,100 | 43,581,933 | -0.41% |
| 2025-04-21 | 2.43 | 2.45 | 2.40 | 2.43 | 2.43 | qfq | 13,557,502 | 32,954,190 | 0.41% |
| 2025-04-18 | 2.43 | 2.44 | 2.39 | 2.42 | 2.42 | qfq | 14,139,700 | 34,130,457 | -0.82% |
| 2025-04-17 | 2.41 | 2.46 | 2.40 | 2.44 | 2.44 | qfq | 13,994,738 | 34,187,079 | 0.00% |
| 2025-04-16 | 2.47 | 2.49 | 2.40 | 2.44 | 2.44 | qfq | 24,495,900 | 59,757,710 | -2.01% |
| 2025-04-15 | 2.50 | 2.52 | 2.47 | 2.49 | 2.49 | qfq | 15,066,200 | 37,480,492 | -1.19% |
| 2025-04-14 | 2.51 | 2.53 | 2.49 | 2.52 | 2.52 | qfq | 24,408,000 | 61,358,437 | 1.61% |
| 2025-04-11 | 2.45 | 2.51 | 2.42 | 2.48 | 2.48 | qfq | 28,479,148 | 70,390,975 | 0.81% |
| 2025-04-10 | 2.45 | 2.50 | 2.45 | 2.46 | 2.46 | qfq | 30,279,651 | 74,881,857 | 1.23% |
| 2025-04-09 | 2.37 | 2.45 | 2.23 | 2.43 | 2.43 | qfq | 38,028,800 | 89,466,218 | 0.83% |
| 2025-04-08 | 2.35 | 2.45 | 2.35 | 2.41 | 2.41 | qfq | 33,826,657 | 81,019,175 | 0.84% |
| 2025-04-07 | 2.53 | 2.59 | 2.39 | 2.39 | 2.39 | qfq | 42,755,800 | 104,432,992 | -9.81% |
| 2025-04-03 | 2.61 | 2.67 | 2.61 | 2.65 | 2.65 | qfq | 24,844,500 | 65,609,472 | 0.00% |
| 2025-04-02 | 2.64 | 2.68 | 2.60 | 2.65 | 2.65 | qfq | 27,144,400 | 71,721,722 | 0.76% |
| 2025-04-01 | 2.60 | 2.65 | 2.59 | 2.63 | 2.63 | qfq | 21,516,700 | 56,641,369 | 1.54% |
| 2025-03-31 | 2.61 | 2.63 | 2.56 | 2.59 | 2.59 | qfq | 28,938,835 | 75,170,894 | -1.52% |
| 2025-03-28 | 2.67 | 2.70 | 2.62 | 2.63 | 2.63 | qfq | 25,648,801 | 67,949,653 | -1.87% |
| 2025-03-27 | 2.72 | 2.72 | 2.65 | 2.68 | 2.68 | qfq | 28,354,251 | 75,885,653 | -1.83% |
| 2025-03-26 | 2.66 | 2.75 | 2.65 | 2.73 | 2.73 | qfq | 37,034,913 | 100,694,846 | 2.25% |
| 2025-03-25 | 2.65 | 2.69 | 2.62 | 2.67 | 2.67 | qfq | 25,878,964 | 68,884,250 | 0.75% |
| 2025-03-24 | 2.73 | 2.74 | 2.60 | 2.65 | 2.65 | qfq | 46,368,802 | 123,112,082 | -2.93% |
| 2025-03-21 | 2.78 | 2.80 | 2.72 | 2.73 | 2.73 | qfq | 30,155,100 | 83,034,650 | -1.80% |
| 2025-03-20 | 2.75 | 2.82 | 2.75 | 2.78 | 2.78 | qfq | 42,197,900 | 117,917,592 | 0.36% |
| 2025-03-19 | 2.77 | 2.80 | 2.73 | 2.77 | 2.77 | qfq | 25,876,040 | 71,688,868 | 0.00% |
| 2025-03-18 | 2.79 | 2.80 | 2.75 | 2.77 | 2.77 | qfq | 23,169,400 | 64,150,930 | -0.36% |
| 2025-03-17 | 2.78 | 2.81 | 2.76 | 2.78 | 2.78 | qfq | 32,715,543 | 91,170,881 | 0.36% |
| 2025-03-14 | 2.72 | 2.77 | 2.69 | 2.77 | 2.77 | qfq | 39,136,100 | 107,441,111 | 1.84% |
| 2025-03-13 | 2.74 | 2.75 | 2.68 | 2.72 | 2.72 | qfq | 30,294,300 | 82,051,679 | -1.09% |
| 2025-03-12 | 2.73 | 2.77 | 2.72 | 2.75 | 2.75 | qfq | 34,188,751 | 93,962,349 | 1.10% |
| 2025-03-11 | 2.66 | 2.72 | 2.65 | 2.72 | 2.72 | qfq | 28,237,753 | 75,898,221 | 1.12% |
| 2025-03-10 | 2.67 | 2.72 | 2.67 | 2.69 | 2.69 | qfq | 22,918,504 | 61,733,488 | 0.75% |
| 2025-03-07 | 2.71 | 2.72 | 2.66 | 2.67 | 2.67 | qfq | 31,143,806 | 83,492,508 | -1.84% |
| 2025-03-06 | 2.68 | 2.73 | 2.66 | 2.72 | 2.72 | qfq | 31,497,656 | 84,919,941 | 2.26% |
| 2025-03-05 | 2.71 | 2.72 | 2.62 | 2.66 | 2.66 | qfq | 35,899,898 | 95,089,841 | -1.85% |
| 2025-03-04 | 2.71 | 2.72 | 2.67 | 2.71 | 2.71 | qfq | 26,720,106 | 72,033,673 | -0.73% |
| 2025-03-03 | 2.73 | 2.80 | 2.71 | 2.73 | 2.73 | qfq | 40,636,844 | 111,837,191 | 0.37% |
| 2025-02-28 | 2.78 | 2.83 | 2.71 | 2.72 | 2.72 | qfq | 44,328,902 | 122,392,911 | -2.86% |
| 2025-02-27 | 2.86 | 2.88 | 2.75 | 2.80 | 2.80 | qfq | 57,556,504 | 161,064,545 | -2.10% |
| 2025-02-26 | 2.77 | 2.86 | 2.77 | 2.86 | 2.86 | qfq | 62,633,221 | 177,500,231 | 2.88% |
| 2025-02-25 | 2.77 | 2.83 | 2.74 | 2.78 | 2.78 | qfq | 42,272,474 | 118,031,004 | -0.71% |
| 2025-02-24 | 2.76 | 2.82 | 2.73 | 2.80 | 2.80 | qfq | 46,747,465 | 130,209,360 | 1.82% |
| 2025-02-21 | 2.75 | 2.79 | 2.70 | 2.75 | 2.75 | qfq | 41,421,789 | 113,894,386 | 0.00% |
| 2025-02-20 | 2.76 | 2.77 | 2.72 | 2.75 | 2.75 | qfq | 27,730,343 | 76,157,996 | -0.36% |
| 2025-02-19 | 2.71 | 2.77 | 2.70 | 2.76 | 2.76 | qfq | 30,463,934 | 83,451,263 | 1.47% |
| 2025-02-18 | 2.83 | 2.84 | 2.71 | 2.72 | 2.72 | qfq | 45,490,309 | 126,395,054 | -3.55% |
| 2025-02-17 | 2.78 | 2.86 | 2.76 | 2.82 | 2.82 | qfq | 48,482,335 | 136,604,598 | 1.44% |
| 2025-02-14 | 2.81 | 2.85 | 2.76 | 2.78 | 2.78 | qfq | 37,397,592 | 104,808,110 | -0.71% |
| 2025-02-13 | 2.82 | 2.85 | 2.80 | 2.80 | 2.80 | qfq | 29,636,200 | 83,560,864 | -1.06% |
| 2025-02-12 | 2.80 | 2.83 | 2.78 | 2.83 | 2.83 | qfq | 30,299,207 | 84,977,783 | 0.71% |
| 2025-02-11 | 2.88 | 2.89 | 2.77 | 2.81 | 2.81 | qfq | 33,015,687 | 92,461,522 | -1.75% |
| 2025-02-10 | 2.86 | 2.88 | 2.81 | 2.86 | 2.86 | qfq | 50,960,585 | 144,992,312 | 1.06% |
| 2025-02-07 | 2.72 | 2.87 | 2.71 | 2.83 | 2.83 | qfq | 64,104,700 | 180,602,170 | 3.66% |
| 2025-02-06 | 2.65 | 2.73 | 2.62 | 2.73 | 2.73 | qfq | 36,324,123 | 97,300,286 | 3.02% |
| 2025-02-05 | 2.65 | 2.68 | 2.61 | 2.65 | 2.65 | qfq | 29,034,371 | 77,033,945 | 1.53% |
| 2025-01-27 | 2.67 | 2.71 | 2.60 | 2.61 | 2.61 | qfq | 25,082,484 | 66,249,318 | -2.25% |
| 2025-01-24 | 2.63 | 2.69 | 2.59 | 2.67 | 2.67 | qfq | 33,068,900 | 87,917,867 | 1.52% |
| 2025-01-23 | 2.67 | 2.74 | 2.63 | 2.63 | 2.63 | qfq | 33,258,994 | 89,241,494 | -0.75% |
| 2025-01-22 | 2.68 | 2.68 | 2.63 | 2.65 | 2.65 | qfq | 24,515,000 | 64,943,997 | -1.49% |
| 2025-01-21 | 2.76 | 2.77 | 2.68 | 2.69 | 2.69 | qfq | 32,945,500 | 89,065,641 | -1.82% |
| 2025-01-20 | 2.75 | 2.80 | 2.68 | 2.74 | 2.74 | qfq | 36,116,800 | 99,394,881 | -0.72% |
| 2025-01-17 | 2.78 | 2.80 | 2.74 | 2.76 | 2.76 | qfq | 31,562,300 | 87,138,065 | -1.08% |
| 2025-01-16 | 2.72 | 2.89 | 2.72 | 2.79 | 2.79 | qfq | 55,627,182 | 156,136,413 | 1.45% |
| 2025-01-15 | 2.73 | 2.82 | 2.66 | 2.75 | 2.75 | qfq | 58,538,500 | 160,129,633 | 1.10% |
| 2025-01-14 | 2.61 | 2.73 | 2.59 | 2.72 | 2.72 | qfq | 46,731,918 | 124,813,167 | 4.62% |
| 2025-01-13 | 2.61 | 2.62 | 2.54 | 2.60 | 2.60 | qfq | 33,625,100 | 87,151,421 | -1.14% |
| 2025-01-10 | 2.75 | 2.77 | 2.63 | 2.63 | 2.63 | qfq | 43,293,400 | 116,621,374 | -4.71% |
| 2025-01-09 | 2.72 | 2.81 | 2.72 | 2.76 | 2.76 | qfq | 37,625,000 | 104,117,438 | 0.36% |
| 2025-01-08 | 2.80 | 2.82 | 2.68 | 2.75 | 2.75 | qfq | 53,968,148 | 148,220,910 | -2.14% |
| 2025-01-07 | 2.78 | 2.81 | 2.73 | 2.81 | 2.81 | qfq | 50,300,652 | 139,413,148 | 0.72% |
| 2025-01-06 | 2.76 | 2.93 | 2.67 | 2.79 | 2.79 | qfq | 67,400,100 | 188,684,712 | 1.09% |
| 2025-01-03 | 2.95 | 2.98 | 2.74 | 2.76 | 2.76 | qfq | 79,299,688 | 223,992,605 | -6.44% |
| 2025-01-02 | 3.01 | 3.07 | 2.92 | 2.95 | 2.95 | qfq | 83,409,991 | 250,270,241 | -3.28% |
| 2024-12-31 | 3.28 | 3.32 | 3.05 | 3.05 | 3.05 | qfq | 131,541,914 | 413,972,412 | -7.01% |
| 2024-12-30 | 3.51 | 3.70 | 3.28 | 3.28 | 3.28 | qfq | 177,037,815 | 603,000,236 | -7.87% |
| 2024-12-27 | 3.53 | 3.68 | 3.46 | 3.56 | 3.56 | qfq | 177,153,583 | 633,778,485 | -0.84% |
| 2024-12-26 | 3.45 | 3.77 | 3.45 | 3.59 | 3.59 | qfq | 250,959,171 | 900,771,034 | -5.53% |
| 2024-12-25 | 4.00 | 4.16 | 3.68 | 3.80 | 3.80 | qfq | 383,880,528 | 1,527,803,013 | 0.53% |
| 2024-12-24 | 3.35 | 3.78 | 3.30 | 3.78 | 3.78 | qfq | 161,393,550 | 575,065,095 | 9.88% |
| 2024-12-23 | 3.18 | 3.44 | 3.11 | 3.44 | 3.44 | qfq | 171,138,330 | 583,008,431 | 9.90% |
| 2024-12-20 | 3.15 | 3.16 | 3.10 | 3.13 | 3.13 | qfq | 24,773,608 | 77,713,860 | -0.63% |
| 2024-12-19 | 3.18 | 3.19 | 3.08 | 3.15 | 3.15 | qfq | 31,067,708 | 96,986,453 | 0.00% |
| 2024-12-18 | 3.20 | 3.20 | 3.14 | 3.15 | 3.15 | qfq | 32,053,000 | 101,556,361 | -0.94% |
| 2024-12-17 | 3.34 | 3.35 | 3.17 | 3.18 | 3.18 | qfq | 51,736,808 | 166,387,930 | -3.64% |
| 2024-12-16 | 3.34 | 3.37 | 3.27 | 3.30 | 3.30 | qfq | 44,336,897 | 146,246,035 | 0.00% |
| 2024-12-13 | 3.45 | 3.45 | 3.29 | 3.30 | 3.30 | qfq | 83,107,724 | 277,393,023 | -4.35% |
| 2024-12-12 | 3.49 | 3.51 | 3.39 | 3.45 | 3.45 | qfq | 51,921,610 | 178,162,956 | -0.58% |
| 2024-12-11 | 3.28 | 3.48 | 3.28 | 3.47 | 3.47 | qfq | 85,332,584 | 291,471,733 | 4.20% |
| 2024-12-10 | 3.42 | 3.45 | 3.32 | 3.33 | 3.33 | qfq | 70,568,500 | 238,400,800 | 0.00% |
| 2024-12-09 | 3.41 | 3.44 | 3.30 | 3.33 | 3.33 | qfq | 68,807,852 | 231,140,737 | -2.35% |
| 2024-12-06 | 3.29 | 3.52 | 3.22 | 3.41 | 3.41 | qfq | 106,080,682 | 356,576,704 | 4.92% |
| 2024-12-05 | 3.16 | 3.25 | 3.12 | 3.25 | 3.25 | qfq | 34,481,753 | 110,688,770 | 2.52% |
| 2024-12-04 | 3.25 | 3.28 | 3.15 | 3.17 | 3.17 | qfq | 35,054,351 | 112,515,988 | -3.06% |
| 2024-12-03 | 3.28 | 3.30 | 3.21 | 3.27 | 3.27 | qfq | 32,442,100 | 105,280,082 | -0.30% |
| 2024-12-02 | 3.15 | 3.28 | 3.13 | 3.28 | 3.28 | qfq | 53,577,100 | 172,862,871 | 4.13% |
| 2024-11-29 | 3.14 | 3.18 | 3.08 | 3.15 | 3.15 | qfq | 39,208,000 | 122,893,011 | -0.32% |
| 2024-11-28 | 3.10 | 3.21 | 3.08 | 3.16 | 3.16 | qfq | 50,191,917 | 159,229,507 | 1.94% |
| 2024-11-27 | 3.06 | 3.10 | 2.99 | 3.10 | 3.10 | qfq | 33,206,923 | 100,786,567 | 0.98% |
| 2024-11-26 | 3.09 | 3.24 | 3.05 | 3.07 | 3.07 | qfq | 33,291,132 | 103,778,686 | -0.65% |
| 2024-11-25 | 3.03 | 3.10 | 3.00 | 3.09 | 3.09 | qfq | 34,023,300 | 103,723,248 | 1.98% |
| 2024-11-22 | 3.14 | 3.16 | 3.02 | 3.03 | 3.03 | qfq | 48,319,200 | 149,725,271 | -4.11% |
| 2024-11-21 | 3.20 | 3.25 | 3.14 | 3.16 | 3.16 | qfq | 37,528,460 | 119,196,185 | -0.63% |
| 2024-11-20 | 3.12 | 3.20 | 3.09 | 3.18 | 3.18 | qfq | 38,378,070 | 120,756,231 | 0.63% |
| 2024-11-19 | 3.06 | 3.16 | 3.01 | 3.16 | 3.16 | qfq | 52,387,474 | 161,773,585 | 1.61% |
| 2024-11-18 | 3.23 | 3.25 | 3.05 | 3.11 | 3.11 | qfq | 88,587,900 | 277,627,773 | -5.47% |
| 2024-11-15 | 3.23 | 3.50 | 3.22 | 3.29 | 3.29 | qfq | 113,511,800 | 381,750,417 | 3.46% |
| 2024-11-14 | 3.31 | 3.34 | 3.17 | 3.18 | 3.18 | qfq | 42,286,100 | 136,762,180 | -3.05% |
| 2024-11-13 | 3.33 | 3.37 | 3.21 | 3.28 | 3.28 | qfq | 51,982,100 | 169,902,483 | -2.09% |
| 2024-11-12 | 3.47 | 3.52 | 3.30 | 3.35 | 3.35 | qfq | 70,901,500 | 241,153,568 | -3.46% |
| 2024-11-11 | 3.30 | 3.47 | 3.28 | 3.47 | 3.47 | qfq | 72,133,504 | 246,063,967 | 4.83% |
| 2024-11-08 | 3.37 | 3.40 | 3.29 | 3.31 | 3.31 | qfq | 72,100,094 | 240,245,526 | -0.90% |
| 2024-11-07 | 3.10 | 3.34 | 3.08 | 3.34 | 3.34 | qfq | 98,726,642 | 320,240,519 | 6.03% |
| 2024-11-06 | 3.17 | 3.21 | 3.12 | 3.15 | 3.15 | qfq | 60,513,000 | 191,791,237 | -0.63% |
| 2024-11-05 | 3.06 | 3.17 | 3.04 | 3.17 | 3.17 | qfq | 67,327,690 | 211,498,918 | 3.26% |
| 2024-11-04 | 3.09 | 3.10 | 3.00 | 3.07 | 3.07 | qfq | 55,950,221 | 170,630,432 | -0.97% |
| 2024-11-01 | 3.16 | 3.27 | 3.04 | 3.10 | 3.10 | qfq | 95,780,776 | 300,118,491 | -2.21% |
| 2024-10-31 | 3.09 | 3.20 | 3.08 | 3.17 | 3.17 | qfq | 93,245,578 | 293,366,684 | 5.32% |
| 2024-10-30 | 3.07 | 3.12 | 2.98 | 3.01 | 3.01 | qfq | 73,440,713 | 223,953,328 | 0.67% |
| 2024-10-29 | 3.09 | 3.21 | 2.99 | 2.99 | 2.99 | qfq | 84,007,824 | 258,553,588 | -3.24% |
| 2024-10-28 | 3.09 | 3.10 | 3.05 | 3.09 | 3.09 | qfq | 77,732,796 | 239,035,518 | 0.32% |
| 2024-10-25 | 2.86 | 3.12 | 2.86 | 3.08 | 3.08 | qfq | 108,172,010 | 329,190,306 | 7.69% |
| 2024-10-24 | 2.99 | 2.99 | 2.84 | 2.86 | 2.86 | qfq | 55,299,987 | 159,845,145 | -4.03% |
| 2024-10-23 | 2.83 | 3.08 | 2.82 | 2.98 | 2.98 | qfq | 92,517,312 | 274,003,296 | 5.30% |
| 2024-10-22 | 2.77 | 2.84 | 2.71 | 2.83 | 2.83 | qfq | 49,381,000 | 136,975,688 | 2.17% |
| 2024-10-21 | 2.69 | 2.84 | 2.68 | 2.77 | 2.77 | qfq | 56,758,724 | 157,854,171 | 3.75% |
| 2024-10-18 | 2.64 | 2.75 | 2.59 | 2.67 | 2.67 | qfq | 61,384,760 | 163,340,606 | 1.14% |
| 2024-10-17 | 2.74 | 2.76 | 2.63 | 2.64 | 2.64 | qfq | 32,820,567 | 88,054,641 | -2.94% |
| 2024-10-16 | 2.70 | 2.75 | 2.67 | 2.72 | 2.72 | qfq | 24,633,900 | 66,744,163 | -0.73% |
| 2024-10-15 | 2.81 | 2.83 | 2.74 | 2.74 | 2.74 | qfq | 30,957,876 | 86,097,522 | -2.49% |
| 2024-10-14 | 2.77 | 2.83 | 2.72 | 2.81 | 2.81 | qfq | 31,501,674 | 87,575,343 | 1.44% |
| 2024-10-11 | 2.93 | 2.93 | 2.73 | 2.77 | 2.77 | qfq | 42,157,206 | 119,041,255 | -5.78% |
| 2024-10-10 | 2.99 | 3.10 | 2.90 | 2.94 | 2.94 | qfq | 51,709,131 | 154,424,525 | -1.67% |
| 2024-10-09 | 3.25 | 3.26 | 2.96 | 2.99 | 2.99 | qfq | 79,406,259 | 246,581,966 | -8.00% |
| 2024-10-08 | 3.25 | 3.25 | 3.04 | 3.25 | 3.25 | qfq | 118,202,359 | 377,152,673 | 10.17% |
| 2024-09-30 | 2.95 | 2.95 | 2.82 | 2.95 | 2.95 | qfq | 99,835,042 | 291,234,017 | 10.07% |
| 2024-09-27 | 2.49 | 2.68 | 2.49 | 2.68 | 2.68 | qfq | 30,133,140 | 78,613,167 | 9.84% |
| 2024-09-26 | 2.34 | 2.45 | 2.31 | 2.44 | 2.44 | qfq | 36,524,654 | 87,134,464 | 4.27% |
| 2024-09-25 | 2.34 | 2.40 | 2.31 | 2.34 | 2.34 | qfq | 42,836,700 | 101,089,812 | 3.08% |
| 2024-09-24 | 2.15 | 2.28 | 2.14 | 2.27 | 2.27 | qfq | 44,323,928 | 98,905,941 | 6.57% |
| 2024-09-23 | 2.11 | 2.15 | 2.10 | 2.13 | 2.13 | qfq | 13,052,121 | 27,681,108 | 0.47% |
| 2024-09-20 | 2.19 | 2.19 | 2.11 | 2.12 | 2.12 | qfq | 22,336,000 | 47,831,253 | -3.64% |
| 2024-09-19 | 2.10 | 2.21 | 2.10 | 2.20 | 2.20 | qfq | 23,242,700 | 50,423,773 | 4.27% |
| 2024-09-18 | 2.15 | 2.17 | 2.07 | 2.11 | 2.11 | qfq | 17,809,722 | 37,506,214 | -2.31% |
| 2024-09-13 | 2.22 | 2.23 | 2.15 | 2.16 | 2.16 | qfq | 14,777,300 | 32,191,802 | -1.82% |
| 2024-09-12 | 2.17 | 2.30 | 2.16 | 2.20 | 2.20 | qfq | 24,725,205 | 55,303,158 | 0.92% |
| 2024-09-11 | 2.16 | 2.21 | 2.15 | 2.18 | 2.18 | qfq | 14,482,507 | 31,609,364 | 0.46% |
| 2024-09-10 | 2.19 | 2.22 | 2.14 | 2.17 | 2.17 | qfq | 15,649,042 | 33,975,318 | -1.81% |
| 2024-09-09 | 2.22 | 2.25 | 2.19 | 2.21 | 2.21 | qfq | 13,891,740 | 30,809,320 | -0.90% |
| 2024-09-06 | 2.28 | 2.29 | 2.22 | 2.23 | 2.23 | qfq | 12,938,100 | 29,076,814 | -2.19% |
| 2024-09-05 | 2.27 | 2.34 | 2.26 | 2.28 | 2.28 | qfq | 18,173,443 | 41,781,884 | 0.44% |
| 2024-09-04 | 2.27 | 2.33 | 2.27 | 2.27 | 2.27 | qfq | 12,131,992 | 27,862,619 | -0.87% |
| 2024-09-03 | 2.26 | 2.31 | 2.24 | 2.29 | 2.29 | qfq | 12,838,800 | 29,285,928 | 0.88% |
| 2024-09-02 | 2.30 | 2.34 | 2.27 | 2.27 | 2.27 | qfq | 14,442,000 | 33,223,094 | -1.73% |
| 2024-08-30 | 2.28 | 2.35 | 2.25 | 2.31 | 2.31 | qfq | 21,584,800 | 49,766,729 | 1.32% |
| 2024-08-29 | 2.19 | 2.31 | 2.18 | 2.28 | 2.28 | qfq | 24,689,926 | 55,741,512 | 3.17% |
| 2024-08-28 | 2.19 | 2.24 | 2.15 | 2.21 | 2.21 | qfq | 21,237,394 | 46,656,714 | 0.00% |
| 2024-08-27 | 2.21 | 2.26 | 2.16 | 2.21 | 2.21 | qfq | 23,216,600 | 51,288,148 | 0.00% |
| 2024-08-26 | 2.16 | 2.25 | 2.16 | 2.21 | 2.21 | qfq | 14,413,800 | 31,977,105 | 1.84% |
| 2024-08-23 | 2.18 | 2.21 | 2.16 | 2.17 | 2.17 | qfq | 11,543,700 | 25,128,041 | -1.36% |
| 2024-08-22 | 2.22 | 2.26 | 2.19 | 2.20 | 2.20 | qfq | 10,385,326 | 22,968,652 | -1.35% |
| 2024-08-21 | 2.25 | 2.26 | 2.21 | 2.23 | 2.23 | qfq | 10,648,500 | 23,833,622 | 0.00% |
| 2024-08-20 | 2.29 | 2.30 | 2.23 | 2.23 | 2.23 | qfq | 13,861,604 | 31,268,428 | -3.04% |
| 2024-08-19 | 2.32 | 2.34 | 2.28 | 2.30 | 2.30 | qfq | 11,049,955 | 25,481,876 | -1.29% |
| 2024-08-16 | 2.40 | 2.42 | 2.33 | 2.33 | 2.33 | qfq | 20,914,604 | 49,234,692 | -3.32% |
| 2024-08-15 | 2.34 | 2.44 | 2.33 | 2.41 | 2.41 | qfq | 19,621,420 | 47,151,232 | 2.12% |
| 2024-08-14 | 2.39 | 2.43 | 2.35 | 2.36 | 2.36 | qfq | 11,490,900 | 27,335,308 | -1.67% |
| 2024-08-13 | 2.34 | 2.42 | 2.32 | 2.40 | 2.40 | qfq | 16,055,348 | 38,075,385 | 1.27% |
| 2024-08-12 | 2.43 | 2.45 | 2.36 | 2.37 | 2.37 | qfq | 12,681,181 | 30,255,288 | -1.66% |
| 2024-08-09 | 2.45 | 2.48 | 2.41 | 2.41 | 2.41 | qfq | 13,102,800 | 31,955,324 | -2.03% |
| 2024-08-08 | 2.43 | 2.47 | 2.41 | 2.46 | 2.46 | qfq | 13,321,800 | 32,578,522 | 1.23% |
| 2024-08-07 | 2.43 | 2.48 | 2.41 | 2.43 | 2.43 | qfq | 11,355,100 | 27,646,617 | -0.82% |
| 2024-08-06 | 2.40 | 2.47 | 2.40 | 2.45 | 2.45 | qfq | 16,845,800 | 41,125,134 | 2.94% |
| 2024-08-05 | 2.43 | 2.48 | 2.38 | 2.38 | 2.38 | qfq | 19,484,800 | 47,368,345 | -2.06% |
| 2024-08-02 | 2.44 | 2.49 | 2.43 | 2.43 | 2.43 | qfq | 14,418,606 | 35,504,582 | -0.82% |
| 2024-08-01 | 2.47 | 2.49 | 2.43 | 2.45 | 2.45 | qfq | 11,369,758 | 27,930,881 | -0.81% |
| 2024-07-31 | 2.36 | 2.48 | 2.35 | 2.47 | 2.47 | qfq | 24,440,400 | 59,593,326 | 4.22% |
| 2024-07-30 | 2.35 | 2.38 | 2.32 | 2.37 | 2.37 | qfq | 11,544,404 | 27,176,504 | 0.85% |
| 2024-07-29 | 2.38 | 2.38 | 2.30 | 2.35 | 2.35 | qfq | 10,957,004 | 25,612,029 | -0.42% |
| 2024-07-26 | 2.35 | 2.39 | 2.33 | 2.36 | 2.36 | qfq | 11,857,000 | 28,034,450 | 0.85% |
| 2024-07-25 | 2.31 | 2.38 | 2.27 | 2.34 | 2.34 | qfq | 16,517,491 | 38,557,763 | 1.74% |
| 2024-07-24 | 2.35 | 2.36 | 2.29 | 2.30 | 2.30 | qfq | 12,956,600 | 30,005,130 | -1.71% |
| 2024-07-23 | 2.37 | 2.42 | 2.34 | 2.34 | 2.34 | qfq | 15,175,800 | 36,049,832 | -1.68% |
| 2024-07-22 | 2.38 | 2.42 | 2.35 | 2.38 | 2.38 | qfq | 12,369,500 | 29,488,494 | -0.83% |
| 2024-07-19 | 2.43 | 2.43 | 2.34 | 2.40 | 2.40 | qfq | 14,833,100 | 35,368,996 | -0.41% |
| 2024-07-18 | 2.37 | 2.43 | 2.32 | 2.41 | 2.41 | qfq | 15,947,258 | 37,920,853 | 0.84% |
| 2024-07-17 | 2.38 | 2.43 | 2.36 | 2.39 | 2.38 | qfq | 16,416,500 | 39,280,990 | 0.84% |
| 2024-07-16 | 2.34 | 2.39 | 2.32 | 2.37 | 2.36 | qfq | 15,826,130 | 37,364,436 | 0.85% |
| 2024-07-15 | 2.44 | 2.44 | 2.33 | 2.35 | 2.34 | qfq | 17,877,384 | 42,278,552 | -2.89% |
| 2024-07-12 | 2.43 | 2.49 | 2.42 | 2.42 | 2.41 | qfq | 23,009,500 | 56,330,874 | 0.00% |
| 2024-07-11 | 2.35 | 2.45 | 2.34 | 2.42 | 2.41 | qfq | 35,974,200 | 86,384,490 | 5.22% |
| 2024-07-10 | 2.29 | 2.38 | 2.18 | 2.30 | 2.29 | qfq | 43,766,882 | 100,033,840 | -4.96% |
| 2024-07-09 | 2.41 | 2.45 | 2.37 | 2.42 | 2.41 | qfq | 17,221,600 | 41,648,758 | 0.00% |
| 2024-07-08 | 2.48 | 2.50 | 2.41 | 2.42 | 2.41 | qfq | 18,115,700 | 44,190,631 | -3.97% |
| 2024-07-05 | 2.47 | 2.53 | 2.44 | 2.52 | 2.51 | qfq | 16,459,111 | 41,091,529 | 1.61% |
| 2024-07-04 | 2.58 | 2.60 | 2.47 | 2.48 | 2.47 | qfq | 20,716,306 | 52,115,368 | -4.25% |
| 2024-07-03 | 2.56 | 2.62 | 2.56 | 2.59 | 2.58 | qfq | 15,721,800 | 40,669,666 | 0.78% |
| 2024-07-02 | 2.55 | 2.61 | 2.52 | 2.57 | 2.56 | qfq | 16,535,393 | 42,568,450 | 0.39% |
| 2024-07-01 | 2.53 | 2.58 | 2.50 | 2.56 | 2.55 | qfq | 16,082,600 | 40,774,778 | 1.19% |
| 2024-06-28 | 2.55 | 2.62 | 2.52 | 2.53 | 2.52 | qfq | 17,436,448 | 44,802,988 | -1.17% |
| 2024-06-27 | 2.62 | 2.65 | 2.55 | 2.56 | 2.55 | qfq | 16,792,120 | 43,399,909 | -3.40% |
| 2024-06-26 | 2.52 | 2.66 | 2.49 | 2.65 | 2.64 | qfq | 24,117,553 | 62,178,936 | 5.16% |
| 2024-06-25 | 2.51 | 2.56 | 2.49 | 2.52 | 2.51 | qfq | 15,373,868 | 38,750,666 | 0.00% |
| 2024-06-24 | 2.59 | 2.59 | 2.49 | 2.52 | 2.51 | qfq | 22,671,999 | 57,518,959 | -3.08% |
| 2024-06-21 | 2.60 | 2.66 | 2.58 | 2.60 | 2.59 | qfq | 14,663,327 | 38,349,853 | 0.00% |
| 2024-06-20 | 2.70 | 2.70 | 2.60 | 2.60 | 2.59 | qfq | 20,951,882 | 54,967,786 | -3.35% |
| 2024-06-19 | 2.81 | 2.82 | 2.69 | 2.69 | 2.68 | qfq | 24,161,545 | 65,850,803 | -4.27% |
| 2024-06-18 | 2.79 | 2.84 | 2.77 | 2.81 | 2.79 | qfq | 13,677,069 | 38,414,947 | 0.72% |
| 2024-06-17 | 2.82 | 2.83 | 2.77 | 2.79 | 2.77 | qfq | 14,435,695 | 40,367,259 | -1.76% |
| 2024-06-14 | 2.87 | 2.89 | 2.80 | 2.84 | 2.82 | qfq | 18,386,869 | 51,985,462 | -1.05% |
| 2024-06-13 | 2.91 | 2.93 | 2.86 | 2.87 | 2.85 | qfq | 13,434,600 | 38,718,453 | -1.37% |
| 2024-06-12 | 2.92 | 2.96 | 2.89 | 2.91 | 2.89 | qfq | 12,075,219 | 35,234,966 | -0.68% |
| 2024-06-11 | 2.88 | 2.94 | 2.84 | 2.93 | 2.91 | qfq | 13,152,988 | 38,134,858 | 0.69% |
| 2024-06-07 | 2.93 | 2.95 | 2.86 | 2.91 | 2.89 | qfq | 17,334,550 | 50,311,016 | 0.69% |
| 2024-06-06 | 3.04 | 3.07 | 2.86 | 2.89 | 2.87 | qfq | 31,979,118 | 93,715,582 | -4.93% |
| 2024-06-05 | 3.10 | 3.10 | 3.04 | 3.04 | 3.02 | qfq | 10,708,273 | 32,818,873 | -1.62% |
| 2024-06-04 | 3.10 | 3.11 | 3.02 | 3.09 | 3.07 | qfq | 15,501,389 | 47,437,300 | -0.64% |
| 2024-06-03 | 3.18 | 3.19 | 3.08 | 3.11 | 3.09 | qfq | 20,459,902 | 63,688,484 | -2.20% |
| 2024-05-31 | 3.22 | 3.25 | 3.18 | 3.18 | 3.16 | qfq | 14,136,202 | 45,272,123 | -1.55% |
| 2024-05-30 | 3.25 | 3.33 | 3.22 | 3.23 | 3.21 | qfq | 20,257,400 | 66,080,162 | -0.62% |
| 2024-05-29 | 3.19 | 3.35 | 3.19 | 3.25 | 3.23 | qfq | 27,435,147 | 90,366,493 | 1.56% |
| 2024-05-28 | 3.20 | 3.26 | 3.19 | 3.20 | 3.18 | qfq | 14,837,600 | 47,763,024 | -0.62% |
| 2024-05-27 | 3.28 | 3.29 | 3.17 | 3.22 | 3.20 | qfq | 20,161,204 | 64,609,885 | -1.23% |
| 2024-05-24 | 3.28 | 3.36 | 3.26 | 3.26 | 3.24 | qfq | 19,659,040 | 65,038,155 | -1.21% |
| 2024-05-23 | 3.47 | 3.48 | 3.28 | 3.30 | 3.28 | qfq | 29,648,500 | 99,025,178 | -4.07% |
| 2024-05-22 | 3.26 | 3.50 | 3.25 | 3.44 | 3.42 | qfq | 51,641,516 | 174,625,674 | 5.85% |
| 2024-05-21 | 3.33 | 3.34 | 3.23 | 3.25 | 3.23 | qfq | 19,497,538 | 63,680,343 | -2.69% |
| 2024-05-20 | 3.32 | 3.39 | 3.31 | 3.34 | 3.32 | qfq | 20,350,500 | 68,231,161 | 0.30% |
| 2024-05-17 | 3.28 | 3.35 | 3.25 | 3.33 | 3.31 | qfq | 14,411,431 | 47,674,300 | 1.22% |
| 2024-05-16 | 3.27 | 3.33 | 3.27 | 3.29 | 3.27 | qfq | 14,803,900 | 48,857,200 | 0.30% |
| 2024-05-15 | 3.33 | 3.36 | 3.26 | 3.28 | 3.26 | qfq | 18,128,200 | 59,678,689 | -1.50% |
| 2024-05-14 | 3.36 | 3.43 | 3.30 | 3.33 | 3.31 | qfq | 20,997,804 | 70,180,852 | -0.89% |
| 2024-05-13 | 3.41 | 3.41 | 3.34 | 3.36 | 3.34 | qfq | 20,054,800 | 67,695,687 | -1.75% |
| 2024-05-10 | 3.53 | 3.55 | 3.39 | 3.42 | 3.40 | qfq | 26,590,000 | 91,196,496 | -2.84% |
| 2024-05-09 | 3.37 | 3.57 | 3.37 | 3.52 | 3.50 | qfq | 37,765,145 | 132,503,896 | 4.45% |
| 2024-05-08 | 3.43 | 3.44 | 3.36 | 3.37 | 3.35 | qfq | 19,680,938 | 66,746,194 | -2.32% |
| 2024-05-07 | 3.48 | 3.49 | 3.40 | 3.45 | 3.43 | qfq | 21,580,138 | 74,044,302 | -0.86% |
| 2024-05-06 | 3.49 | 3.59 | 3.47 | 3.48 | 3.46 | qfq | 30,055,655 | 105,568,022 | -0.29% |
| 2024-04-30 | 3.67 | 3.70 | 3.41 | 3.49 | 3.47 | qfq | 64,938,853 | 225,893,093 | -7.43% |
| 2024-04-29 | 3.60 | 3.78 | 3.60 | 3.77 | 3.75 | qfq | 27,564,400 | 102,853,693 | 5.31% |
| 2024-04-26 | 3.48 | 3.60 | 3.42 | 3.58 | 3.56 | qfq | 20,193,490 | 71,313,796 | 2.58% |
| 2024-04-25 | 3.41 | 3.53 | 3.38 | 3.49 | 3.47 | qfq | 16,194,650 | 56,479,598 | 1.75% |
| 2024-04-24 | 3.44 | 3.45 | 3.36 | 3.43 | 3.41 | qfq | 12,413,200 | 42,412,387 | 0.29% |
| 2024-04-23 | 3.51 | 3.52 | 3.41 | 3.42 | 3.40 | qfq | 13,215,900 | 45,591,602 | -1.72% |
| 2024-04-22 | 3.47 | 3.53 | 3.39 | 3.48 | 3.46 | qfq | 15,643,700 | 54,314,378 | 0.29% |
| 2024-04-19 | 3.56 | 3.58 | 3.45 | 3.47 | 3.45 | qfq | 19,867,501 | 69,536,970 | -2.53% |
| 2024-04-18 | 3.63 | 3.64 | 3.51 | 3.56 | 3.54 | qfq | 23,953,100 | 85,674,000 | -1.93% |
| 2024-04-17 | 3.44 | 3.63 | 3.44 | 3.63 | 3.61 | qfq | 22,197,738 | 79,194,351 | 6.45% |
| 2024-04-16 | 3.57 | 3.62 | 3.41 | 3.41 | 3.39 | qfq | 24,730,300 | 86,136,725 | -5.28% |
| 2024-04-15 | 3.71 | 3.76 | 3.53 | 3.60 | 3.58 | qfq | 20,187,100 | 73,340,342 | -2.96% |
| 2024-04-12 | 3.83 | 3.84 | 3.69 | 3.71 | 3.69 | qfq | 16,643,600 | 62,339,280 | -2.88% |
| 2024-04-11 | 3.76 | 3.88 | 3.75 | 3.82 | 3.80 | qfq | 16,720,000 | 64,025,250 | 0.79% |
| 2024-04-10 | 3.91 | 3.92 | 3.76 | 3.79 | 3.77 | qfq | 18,970,100 | 72,341,186 | -2.57% |
| 2024-04-09 | 3.78 | 3.90 | 3.77 | 3.89 | 3.87 | qfq | 18,343,449 | 70,969,916 | 3.18% |
| 2024-04-08 | 3.88 | 3.89 | 3.77 | 3.77 | 3.75 | qfq | 15,240,340 | 58,294,413 | -2.84% |
| 2024-04-03 | 3.91 | 3.92 | 3.86 | 3.88 | 3.86 | qfq | 11,465,020 | 44,531,011 | -0.77% |
| 2024-04-02 | 3.89 | 3.94 | 3.86 | 3.91 | 3.89 | qfq | 15,249,400 | 59,455,882 | 0.51% |
| 2024-04-01 | 3.76 | 3.91 | 3.75 | 3.89 | 3.87 | qfq | 23,145,968 | 89,534,852 | 4.29% |
| 2024-03-29 | 3.72 | 3.76 | 3.69 | 3.73 | 3.71 | qfq | 11,886,662 | 44,214,314 | 0.27% |
| 2024-03-28 | 3.68 | 3.78 | 3.68 | 3.72 | 3.70 | qfq | 13,929,514 | 51,923,291 | 0.81% |
| 2024-03-27 | 3.83 | 3.84 | 3.68 | 3.69 | 3.67 | qfq | 13,120,344 | 49,333,284 | -3.91% |
| 2024-03-26 | 3.83 | 3.87 | 3.76 | 3.84 | 3.82 | qfq | 16,336,100 | 62,410,931 | -0.26% |
| 2024-03-25 | 3.95 | 3.96 | 3.84 | 3.85 | 3.83 | qfq | 16,833,600 | 65,604,987 | -2.28% |
| 2024-03-22 | 4.03 | 4.04 | 3.93 | 3.94 | 3.92 | qfq | 17,017,766 | 67,524,881 | -2.23% |
| 2024-03-21 | 4.07 | 4.08 | 4.01 | 4.03 | 4.01 | qfq | 15,975,100 | 64,539,240 | -0.74% |
| 2024-03-20 | 4.02 | 4.08 | 4.01 | 4.06 | 4.04 | qfq | 11,668,984 | 47,213,697 | 0.74% |
| 2024-03-19 | 4.07 | 4.08 | 4.02 | 4.03 | 4.01 | qfq | 13,624,837 | 55,157,698 | -0.98% |
| 2024-03-18 | 4.03 | 4.07 | 4.00 | 4.07 | 4.05 | qfq | 18,192,156 | 73,440,241 | 1.24% |
| 2024-03-15 | 4.01 | 4.02 | 3.96 | 4.02 | 4.00 | qfq | 13,612,772 | 54,379,402 | 0.50% |
| 2024-03-14 | 4.00 | 4.06 | 3.96 | 4.00 | 3.98 | qfq | 15,320,496 | 61,520,569 | -0.74% |
| 2024-03-13 | 4.05 | 4.08 | 4.02 | 4.03 | 4.01 | qfq | 16,309,600 | 65,863,558 | -0.98% |
| 2024-03-12 | 4.06 | 4.20 | 4.01 | 4.07 | 4.05 | qfq | 33,312,023 | 136,187,298 | 0.99% |
| 2024-03-11 | 3.93 | 4.03 | 3.92 | 4.03 | 4.01 | qfq | 25,562,120 | 102,016,998 | 3.33% |
| 2024-03-08 | 3.85 | 3.94 | 3.83 | 3.90 | 3.88 | qfq | 15,225,931 | 59,224,095 | 1.30% |
| 2024-03-07 | 3.96 | 3.97 | 3.84 | 3.85 | 3.83 | qfq | 17,594,181 | 68,677,729 | -2.04% |
| 2024-03-06 | 3.84 | 4.00 | 3.82 | 3.93 | 3.91 | qfq | 21,216,554 | 82,850,497 | 2.34% |
| 2024-03-05 | 3.92 | 3.92 | 3.82 | 3.84 | 3.82 | qfq | 17,280,600 | 66,629,617 | -2.04% |
| 2024-03-04 | 3.95 | 4.00 | 3.87 | 3.92 | 3.90 | qfq | 18,607,620 | 73,047,308 | -1.26% |
| 2024-03-01 | 3.94 | 3.99 | 3.90 | 3.97 | 3.95 | qfq | 18,888,267 | 74,622,594 | 1.02% |
| 2024-02-29 | 3.85 | 3.95 | 3.83 | 3.93 | 3.91 | qfq | 22,875,603 | 88,883,090 | 2.61% |
| 2024-02-28 | 3.94 | 4.14 | 3.83 | 3.83 | 3.81 | qfq | 39,053,040 | 156,271,210 | -3.04% |
| 2024-02-27 | 3.86 | 3.95 | 3.83 | 3.95 | 3.93 | qfq | 17,086,235 | 66,738,271 | 2.07% |
| 2024-02-26 | 3.86 | 3.93 | 3.82 | 3.87 | 3.85 | qfq | 20,619,249 | 79,852,193 | 0.78% |
| 2024-02-23 | 3.77 | 3.84 | 3.75 | 3.84 | 3.82 | qfq | 25,561,703 | 97,228,932 | 2.40% |
| 2024-02-22 | 3.74 | 3.82 | 3.69 | 3.75 | 3.73 | qfq | 17,329,029 | 64,921,216 | 0.54% |
| 2024-02-21 | 3.64 | 3.82 | 3.59 | 3.73 | 3.71 | qfq | 25,330,100 | 94,665,616 | 1.91% |
| 2024-02-20 | 3.70 | 3.70 | 3.59 | 3.66 | 3.64 | qfq | 21,889,600 | 79,574,188 | -1.08% |
| 2024-02-19 | 3.78 | 3.82 | 3.67 | 3.70 | 3.68 | qfq | 29,297,844 | 108,932,202 | -1.86% |
| 2024-02-08 | 3.54 | 3.83 | 3.54 | 3.77 | 3.75 | qfq | 37,397,903 | 140,086,240 | 7.71% |
| 2024-02-07 | 3.25 | 3.52 | 3.25 | 3.50 | 3.48 | qfq | 43,112,504 | 148,506,917 | 8.02% |
| 2024-02-06 | 3.00 | 3.28 | 2.95 | 3.24 | 3.22 | qfq | 35,712,052 | 110,583,446 | 6.58% |
| 2024-02-05 | 3.34 | 3.34 | 3.02 | 3.04 | 3.02 | qfq | 37,101,973 | 115,791,651 | -9.25% |
| 2024-02-02 | 3.57 | 3.60 | 3.22 | 3.35 | 3.33 | qfq | 29,286,620 | 99,998,256 | -5.90% |
| 2024-02-01 | 3.61 | 3.70 | 3.56 | 3.56 | 3.54 | qfq | 20,168,720 | 73,007,850 | -1.93% |
| 2024-01-31 | 3.80 | 3.87 | 3.59 | 3.63 | 3.61 | qfq | 27,795,630 | 103,557,145 | -4.72% |
| 2024-01-30 | 3.88 | 3.95 | 3.81 | 3.81 | 3.79 | qfq | 18,091,376 | 70,315,198 | -1.80% |
| 2024-01-29 | 4.12 | 4.17 | 3.88 | 3.88 | 3.86 | qfq | 38,684,549 | 153,876,827 | -8.27% |
| 2024-01-26 | 4.25 | 4.30 | 4.21 | 4.23 | 4.21 | qfq | 11,811,200 | 50,217,010 | -0.94% |
| 2024-01-25 | 4.13 | 4.28 | 4.08 | 4.27 | 4.25 | qfq | 17,906,042 | 75,191,678 | 3.14% |
| 2024-01-24 | 4.12 | 4.16 | 3.97 | 4.14 | 4.12 | qfq | 18,175,300 | 73,989,731 | 0.73% |
| 2024-01-23 | 4.01 | 4.18 | 3.94 | 4.11 | 4.09 | qfq | 21,522,875 | 87,894,323 | 1.73% |
| 2024-01-22 | 4.34 | 4.34 | 4.01 | 4.04 | 4.02 | qfq | 23,506,581 | 97,974,361 | -6.70% |
| 2024-01-19 | 4.42 | 4.50 | 4.32 | 4.33 | 4.31 | qfq | 15,528,438 | 68,342,021 | -2.48% |
| 2024-01-18 | 4.40 | 4.45 | 4.29 | 4.44 | 4.42 | qfq | 20,015,405 | 87,468,848 | 0.91% |
| 2024-01-17 | 4.52 | 4.52 | 4.40 | 4.40 | 4.38 | qfq | 12,622,498 | 56,291,434 | -3.08% |
| 2024-01-16 | 4.48 | 4.58 | 4.46 | 4.54 | 4.52 | qfq | 15,955,098 | 72,170,008 | 0.67% |
| 2024-01-15 | 4.51 | 4.57 | 4.46 | 4.51 | 4.49 | qfq | 12,049,038 | 54,386,076 | -0.66% |
| 2024-01-12 | 4.52 | 4.62 | 4.50 | 4.54 | 4.52 | qfq | 17,061,800 | 77,826,947 | 0.67% |
| 2024-01-11 | 4.43 | 4.53 | 4.42 | 4.51 | 4.49 | qfq | 18,448,552 | 82,614,578 | 1.58% |
| 2024-01-10 | 4.44 | 4.52 | 4.32 | 4.44 | 4.42 | qfq | 14,694,129 | 65,335,907 | 0.45% |
| 2024-01-09 | 4.38 | 4.51 | 4.32 | 4.42 | 4.40 | qfq | 13,892,066 | 61,346,478 | 0.91% |
| 2024-01-08 | 4.47 | 4.51 | 4.37 | 4.38 | 4.36 | qfq | 12,410,538 | 54,945,053 | -2.23% |
| 2024-01-05 | 4.54 | 4.59 | 4.45 | 4.48 | 4.46 | qfq | 12,956,213 | 58,480,511 | -1.75% |
| 2024-01-04 | 4.59 | 4.60 | 4.53 | 4.56 | 4.54 | qfq | 13,147,094 | 59,949,965 | -0.87% |
| 2024-01-03 | 4.53 | 4.61 | 4.53 | 4.60 | 4.57 | qfq | 12,866,100 | 58,933,414 | 0.66% |
| 2024-01-02 | 4.57 | 4.61 | 4.50 | 4.57 | 4.55 | qfq | 18,280,800 | 83,452,356 | 0.00% |
| 2023-12-29 | 4.53 | 4.60 | 4.51 | 4.57 | 4.55 | qfq | 21,492,800 | 97,948,872 | 0.00% |
| 2023-12-28 | 4.27 | 4.61 | 4.26 | 4.57 | 4.55 | qfq | 40,729,809 | 182,835,031 | 6.78% |
| 2023-12-27 | 4.34 | 4.34 | 4.25 | 4.28 | 4.26 | qfq | 13,086,500 | 56,025,287 | -1.38% |
| 2023-12-26 | 4.32 | 4.38 | 4.31 | 4.34 | 4.32 | qfq | 11,812,309 | 51,311,911 | 0.23% |
| 2023-12-25 | 4.31 | 4.36 | 4.28 | 4.33 | 4.31 | qfq | 9,142,400 | 39,449,232 | 0.00% |
| 2023-12-22 | 4.35 | 4.39 | 4.26 | 4.33 | 4.31 | qfq | 16,370,700 | 70,803,225 | -0.46% |
| 2023-12-21 | 4.26 | 4.39 | 4.25 | 4.35 | 4.33 | qfq | 13,659,692 | 58,951,025 | 1.64% |
| 2023-12-20 | 4.35 | 4.36 | 4.27 | 4.28 | 4.26 | qfq | 8,088,526 | 34,879,408 | -1.38% |
| 2023-12-19 | 4.32 | 4.38 | 4.30 | 4.34 | 4.32 | qfq | 7,745,400 | 33,626,104 | 0.23% |
| 2023-12-18 | 4.41 | 4.42 | 4.32 | 4.33 | 4.31 | qfq | 10,763,162 | 46,906,424 | -2.26% |
| 2023-12-15 | 4.44 | 4.50 | 4.41 | 4.43 | 4.41 | qfq | 11,772,804 | 52,492,023 | 0.00% |
| 2023-12-14 | 4.42 | 4.49 | 4.42 | 4.43 | 4.41 | qfq | 7,561,587 | 33,655,916 | 0.45% |
| 2023-12-13 | 4.47 | 4.48 | 4.41 | 4.41 | 4.39 | qfq | 7,710,569 | 34,209,346 | -1.56% |
| 2023-12-12 | 4.50 | 4.53 | 4.46 | 4.48 | 4.46 | qfq | 7,268,262 | 32,604,451 | -0.88% |
| 2023-12-11 | 4.44 | 4.53 | 4.38 | 4.52 | 4.50 | qfq | 10,806,033 | 48,097,333 | 1.35% |
| 2023-12-08 | 4.51 | 4.57 | 4.44 | 4.46 | 4.44 | qfq | 12,016,600 | 53,946,499 | -0.89% |
| 2023-12-07 | 4.51 | 4.52 | 4.44 | 4.50 | 4.48 | qfq | 9,305,524 | 41,671,629 | -0.22% |
| 2023-12-06 | 4.45 | 4.56 | 4.44 | 4.51 | 4.49 | qfq | 11,674,400 | 52,817,913 | 0.89% |
| 2023-12-05 | 4.52 | 4.57 | 4.47 | 4.47 | 4.45 | qfq | 9,950,432 | 44,895,009 | -1.76% |
| 2023-12-04 | 4.59 | 4.60 | 4.52 | 4.55 | 4.53 | qfq | 9,184,472 | 41,757,825 | -0.66% |
| 2023-12-01 | 4.56 | 4.60 | 4.53 | 4.58 | 4.56 | qfq | 8,059,917 | 36,729,753 | 0.44% |
| 2023-11-30 | 4.63 | 4.64 | 4.54 | 4.56 | 4.54 | qfq | 9,643,500 | 44,086,139 | -1.51% |
| 2023-11-29 | 4.63 | 4.71 | 4.62 | 4.63 | 4.60 | qfq | 10,429,842 | 48,562,101 | 0.00% |
| 2023-11-28 | 4.60 | 4.64 | 4.57 | 4.63 | 4.60 | qfq | 7,179,590 | 33,116,719 | 0.65% |
| 2023-11-27 | 4.64 | 4.64 | 4.56 | 4.60 | 4.57 | qfq | 9,237,590 | 42,436,117 | -0.86% |
| 2023-11-24 | 4.71 | 4.72 | 4.63 | 4.64 | 4.61 | qfq | 8,907,744 | 41,617,893 | -1.49% |
| 2023-11-23 | 4.67 | 4.71 | 4.65 | 4.71 | 4.68 | qfq | 10,133,651 | 47,460,174 | 1.29% |
| 2023-11-22 | 4.71 | 4.72 | 4.65 | 4.65 | 4.62 | qfq | 11,651,000 | 54,624,506 | -1.27% |
| 2023-11-21 | 4.74 | 4.79 | 4.71 | 4.71 | 4.68 | qfq | 11,836,300 | 56,244,174 | -0.84% |
| 2023-11-20 | 4.77 | 4.78 | 4.72 | 4.75 | 4.72 | qfq | 9,060,500 | 43,040,084 | -0.42% |
| 2023-11-17 | 4.73 | 4.78 | 4.70 | 4.77 | 4.74 | qfq | 8,231,244 | 39,043,135 | 0.85% |
| 2023-11-16 | 4.82 | 4.82 | 4.72 | 4.73 | 4.70 | qfq | 12,744,819 | 60,651,216 | -2.27% |
| 2023-11-15 | 4.80 | 4.86 | 4.79 | 4.84 | 4.81 | qfq | 16,981,910 | 82,085,105 | 1.47% |
| 2023-11-14 | 4.73 | 4.79 | 4.72 | 4.77 | 4.74 | qfq | 10,711,600 | 50,966,266 | 0.85% |
| 2023-11-13 | 4.70 | 4.74 | 4.67 | 4.73 | 4.70 | qfq | 9,438,589 | 44,473,404 | 0.64% |
| 2023-11-10 | 4.70 | 4.71 | 4.65 | 4.70 | 4.67 | qfq | 8,257,918 | 38,691,712 | 0.00% |
| 2023-11-09 | 4.68 | 4.77 | 4.67 | 4.70 | 4.67 | qfq | 11,552,678 | 54,504,078 | 0.21% |
| 2023-11-08 | 4.70 | 4.72 | 4.64 | 4.69 | 4.66 | qfq | 12,515,720 | 58,666,709 | -0.21% |
| 2023-11-07 | 4.72 | 4.73 | 4.67 | 4.70 | 4.67 | qfq | 9,631,074 | 45,221,012 | -0.42% |
| 2023-11-06 | 4.62 | 4.73 | 4.62 | 4.72 | 4.69 | qfq | 13,132,167 | 61,759,788 | 2.39% |
| 2023-11-03 | 4.54 | 4.66 | 4.53 | 4.61 | 4.58 | qfq | 10,822,956 | 49,938,635 | 1.54% |
| 2023-11-02 | 4.62 | 4.63 | 4.53 | 4.54 | 4.52 | qfq | 9,614,299 | 43,953,317 | -1.30% |
| 2023-11-01 | 4.61 | 4.64 | 4.57 | 4.60 | 4.57 | qfq | 9,053,000 | 41,650,688 | -0.43% |
| 2023-10-31 | 4.64 | 4.68 | 4.58 | 4.62 | 4.59 | qfq | 12,860,643 | 59,343,394 | -0.65% |
| 2023-10-30 | 4.56 | 4.67 | 4.52 | 4.65 | 4.62 | qfq | 16,895,698 | 78,143,305 | 1.97% |
| 2023-10-27 | 4.42 | 4.59 | 4.38 | 4.56 | 4.54 | qfq | 26,952,489 | 121,581,963 | 4.11% |
| 2023-10-26 | 4.39 | 4.39 | 4.31 | 4.38 | 4.36 | qfq | 13,203,627 | 57,297,956 | -0.68% |
| 2023-10-25 | 4.34 | 4.45 | 4.34 | 4.41 | 4.39 | qfq | 11,943,800 | 52,635,937 | 1.85% |
| 2023-10-24 | 4.30 | 4.34 | 4.23 | 4.33 | 4.31 | qfq | 12,703,199 | 54,641,257 | 0.93% |
| 2023-10-23 | 4.48 | 4.48 | 4.26 | 4.29 | 4.27 | qfq | 17,339,067 | 75,276,932 | -4.03% |
| 2023-10-20 | 4.44 | 4.53 | 4.43 | 4.47 | 4.45 | qfq | 11,458,400 | 51,348,051 | 0.22% |
| 2023-10-19 | 4.46 | 4.54 | 4.41 | 4.46 | 4.44 | qfq | 9,287,924 | 41,680,331 | -0.89% |
| 2023-10-18 | 4.64 | 4.64 | 4.50 | 4.50 | 4.48 | qfq | 13,350,652 | 60,604,092 | -3.02% |
| 2023-10-17 | 4.65 | 4.67 | 4.61 | 4.64 | 4.61 | qfq | 9,662,611 | 44,769,440 | 0.00% |
| 2023-10-16 | 4.73 | 4.74 | 4.62 | 4.64 | 4.61 | qfq | 14,233,083 | 66,266,569 | -1.69% |
| 2023-10-13 | 4.76 | 4.79 | 4.70 | 4.72 | 4.69 | qfq | 11,140,800 | 52,683,113 | -1.46% |
| 2023-10-12 | 4.75 | 4.83 | 4.70 | 4.79 | 4.76 | qfq | 16,320,300 | 77,954,473 | 1.05% |
| 2023-10-11 | 4.79 | 4.81 | 4.71 | 4.74 | 4.71 | qfq | 11,151,819 | 53,037,782 | -0.63% |
| 2023-10-10 | 4.82 | 4.83 | 4.76 | 4.77 | 4.74 | qfq | 8,524,966 | 40,777,132 | -0.42% |
| 2023-10-09 | 4.87 | 4.87 | 4.78 | 4.79 | 4.76 | qfq | 10,621,500 | 51,031,363 | -1.84% |
| 2023-09-28 | 4.85 | 4.89 | 4.84 | 4.88 | 4.85 | qfq | 12,164,000 | 59,216,358 | 0.00% |
| 2023-09-27 | 4.78 | 4.92 | 4.77 | 4.88 | 4.85 | qfq | 18,563,568 | 90,436,061 | 1.67% |
| 2023-09-26 | 4.81 | 4.83 | 4.77 | 4.80 | 4.77 | qfq | 8,583,186 | 41,138,266 | -0.62% |
| 2023-09-25 | 4.79 | 4.85 | 4.75 | 4.83 | 4.80 | qfq | 12,763,152 | 61,191,348 | 0.42% |
| 2023-09-22 | 4.72 | 4.81 | 4.72 | 4.81 | 4.78 | qfq | 13,658,700 | 65,234,887 | 1.26% |
| 2023-09-21 | 4.75 | 4.82 | 4.74 | 4.75 | 4.72 | qfq | 11,470,585 | 54,727,261 | -0.21% |
| 2023-09-20 | 4.88 | 4.88 | 4.76 | 4.76 | 4.73 | qfq | 21,949,100 | 105,688,331 | -2.86% |
| 2023-09-19 | 4.96 | 4.96 | 4.89 | 4.90 | 4.87 | qfq | 14,948,800 | 73,408,304 | -1.21% |
| 2023-09-18 | 4.92 | 4.97 | 4.88 | 4.96 | 4.93 | qfq | 19,953,401 | 98,330,671 | -0.40% |
| 2023-09-15 | 4.97 | 5.02 | 4.94 | 4.98 | 4.95 | qfq | 23,020,052 | 114,617,723 | 0.20% |
| 2023-09-14 | 5.00 | 5.02 | 4.94 | 4.97 | 4.94 | qfq | 28,679,598 | 142,591,754 | -0.60% |
| 2023-09-13 | 5.10 | 5.13 | 4.96 | 5.00 | 4.97 | qfq | 69,859,141 | 351,798,560 | -3.85% |
| 2023-09-12 | 4.73 | 5.20 | 4.72 | 5.20 | 5.17 | qfq | 65,575,524 | 331,127,883 | 9.94% |
| 2023-09-11 | 4.68 | 4.75 | 4.65 | 4.73 | 4.70 | qfq | 10,285,477 | 48,552,919 | 1.07% |
| 2023-09-08 | 4.66 | 4.73 | 4.64 | 4.68 | 4.65 | qfq | 10,480,434 | 49,056,388 | 0.00% |
| 2023-09-07 | 4.81 | 4.81 | 4.68 | 4.68 | 4.65 | qfq | 18,714,600 | 88,407,088 | -2.70% |
| 2023-09-06 | 4.77 | 4.81 | 4.72 | 4.81 | 4.78 | qfq | 14,006,400 | 66,712,325 | 0.84% |
| 2023-09-05 | 4.77 | 4.81 | 4.73 | 4.77 | 4.74 | qfq | 14,537,900 | 69,302,832 | -0.21% |
| 2023-09-04 | 4.68 | 4.79 | 4.63 | 4.78 | 4.75 | qfq | 24,059,742 | 113,702,250 | 2.14% |
| 2023-09-01 | 4.73 | 4.75 | 4.66 | 4.68 | 4.65 | qfq | 13,930,100 | 65,235,085 | -1.06% |
| 2023-08-31 | 4.80 | 4.81 | 4.72 | 4.73 | 4.70 | qfq | 13,926,840 | 66,005,540 | -1.46% |
| 2023-08-30 | 4.85 | 4.90 | 4.79 | 4.80 | 4.77 | qfq | 16,005,500 | 77,480,552 | -1.03% |
| 2023-08-29 | 4.81 | 4.86 | 4.76 | 4.85 | 4.82 | qfq | 21,635,348 | 104,405,061 | 0.41% |
| 2023-08-28 | 4.95 | 4.99 | 4.81 | 4.83 | 4.80 | qfq | 21,457,401 | 105,251,244 | 2.11% |
| 2023-08-25 | 4.78 | 4.84 | 4.72 | 4.73 | 4.70 | qfq | 11,860,900 | 56,572,749 | -1.46% |
| 2023-08-24 | 4.83 | 4.86 | 4.76 | 4.80 | 4.77 | qfq | 12,551,600 | 60,462,426 | -0.21% |
| 2023-08-23 | 4.90 | 4.92 | 4.80 | 4.81 | 4.78 | qfq | 10,911,018 | 52,983,448 | -2.63% |
| 2023-08-22 | 4.97 | 5.02 | 4.83 | 4.94 | 4.91 | qfq | 18,755,659 | 91,980,350 | -0.40% |
| 2023-08-21 | 5.02 | 5.05 | 4.96 | 4.96 | 4.93 | qfq | 11,578,745 | 58,012,866 | -1.20% |
| 2023-08-18 | 5.09 | 5.15 | 5.02 | 5.02 | 4.99 | qfq | 12,432,738 | 63,049,273 | -1.76% |
| 2023-08-17 | 5.10 | 5.14 | 5.05 | 5.11 | 5.08 | qfq | 9,884,290 | 50,371,552 | 0.00% |
| 2023-08-16 | 5.13 | 5.18 | 5.11 | 5.11 | 5.08 | qfq | 8,588,273 | 44,104,775 | -0.78% |
| 2023-08-15 | 5.21 | 5.24 | 5.10 | 5.15 | 5.12 | qfq | 14,467,298 | 74,549,613 | -1.53% |
| 2023-08-14 | 5.25 | 5.28 | 5.15 | 5.23 | 5.20 | qfq | 16,618,958 | 86,561,964 | -1.51% |
| 2023-08-11 | 5.43 | 5.44 | 5.31 | 5.31 | 5.28 | qfq | 13,398,600 | 71,833,732 | -2.03% |
| 2023-08-10 | 5.39 | 5.45 | 5.39 | 5.42 | 5.39 | qfq | 8,421,413 | 45,677,509 | 0.18% |
| 2023-08-09 | 5.39 | 5.42 | 5.37 | 5.41 | 5.38 | qfq | 9,012,112 | 48,689,170 | 0.00% |
| 2023-08-08 | 5.46 | 5.49 | 5.40 | 5.41 | 5.38 | qfq | 10,802,100 | 58,569,438 | -1.10% |
| 2023-08-07 | 5.50 | 5.52 | 5.45 | 5.47 | 5.44 | qfq | 11,297,104 | 61,782,889 | -0.91% |
| 2023-08-04 | 5.50 | 5.55 | 5.49 | 5.52 | 5.49 | qfq | 16,558,943 | 91,355,011 | 0.36% |
| 2023-08-03 | 5.46 | 5.53 | 5.46 | 5.50 | 5.47 | qfq | 14,243,975 | 78,343,814 | 0.36% |
| 2023-08-02 | 5.49 | 5.49 | 5.45 | 5.48 | 5.45 | qfq | 11,957,200 | 65,428,969 | -0.18% |
| 2023-08-01 | 5.50 | 5.51 | 5.46 | 5.49 | 5.46 | qfq | 14,662,493 | 80,389,133 | -0.18% |
| 2023-07-31 | 5.45 | 5.51 | 5.44 | 5.50 | 5.47 | qfq | 15,561,910 | 85,426,202 | 0.92% |
| 2023-07-28 | 5.40 | 5.46 | 5.35 | 5.45 | 5.42 | qfq | 15,380,066 | 83,317,368 | 0.93% |
| 2023-07-27 | 5.43 | 5.45 | 5.39 | 5.40 | 5.37 | qfq | 12,834,655 | 69,581,134 | -0.55% |
| 2023-07-26 | 5.47 | 5.48 | 5.40 | 5.43 | 5.40 | qfq | 12,489,700 | 67,933,489 | -0.37% |
| 2023-07-25 | 5.36 | 5.46 | 5.36 | 5.45 | 5.42 | qfq | 18,780,556 | 101,887,269 | 2.25% |
| 2023-07-24 | 5.40 | 5.41 | 5.33 | 5.33 | 5.30 | qfq | 16,160,754 | 86,543,637 | -1.48% |
| 2023-07-21 | 5.44 | 5.46 | 5.39 | 5.41 | 5.38 | qfq | 13,688,581 | 74,217,486 | -0.37% |
| 2023-07-20 | 5.45 | 5.51 | 5.43 | 5.43 | 5.40 | qfq | 19,634,025 | 107,365,427 | -0.37% |
| 2023-07-19 | 5.41 | 5.46 | 5.39 | 5.45 | 5.42 | qfq | 16,297,321 | 88,380,767 | 0.37% |
| 2023-07-18 | 5.56 | 5.59 | 5.37 | 5.43 | 5.40 | qfq | 34,675,372 | 188,606,795 | -2.34% |
| 2023-07-17 | 5.70 | 5.70 | 5.51 | 5.56 | 5.53 | qfq | 57,577,972 | 321,444,604 | -7.64% |