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
威帝股份603023.SH
最近收盘价3.522026-07-17
最近交易日2026-07-17
成交量（股）11,463,900
成交额（元）41,699,200
日线记录720
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 |
|---|---|---|---|---|---|---|---|
| 2023-07-11 | 2023-07-18 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 720 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 | 3.75 | 3.84 | 3.48 | 3.52 | 3.52 | qfq | 11,463,900 | 41,699,200 | -5.12% |
| 2026-07-16 | 3.71 | 3.79 | 3.60 | 3.71 | 3.71 | qfq | 9,095,714 | 33,721,506 | 1.37% |
| 2026-07-15 | 3.54 | 3.73 | 3.52 | 3.66 | 3.66 | qfq | 10,313,600 | 37,768,266 | 3.10% |
| 2026-07-14 | 3.44 | 3.59 | 3.39 | 3.55 | 3.55 | qfq | 9,027,114 | 31,476,800 | 3.20% |
| 2026-07-13 | 3.65 | 3.70 | 3.42 | 3.44 | 3.44 | qfq | 11,616,500 | 40,818,509 | -5.75% |
| 2026-07-10 | 3.55 | 3.74 | 3.48 | 3.65 | 3.65 | qfq | 9,144,200 | 33,337,706 | 2.82% |
| 2026-07-09 | 3.61 | 3.63 | 3.45 | 3.55 | 3.55 | qfq | 6,380,300 | 22,508,385 | -0.56% |
| 2026-07-08 | 3.57 | 3.63 | 3.51 | 3.57 | 3.57 | qfq | 5,949,200 | 21,217,084 | 0.00% |
| 2026-07-07 | 3.81 | 3.82 | 3.57 | 3.57 | 3.57 | qfq | 8,663,577 | 31,632,309 | -6.05% |
| 2026-07-06 | 3.85 | 3.92 | 3.78 | 3.80 | 3.80 | qfq | 8,445,043 | 32,433,401 | -0.52% |
| 2026-07-03 | 3.78 | 3.88 | 3.72 | 3.82 | 3.82 | qfq | 9,339,000 | 35,704,374 | 1.33% |
| 2026-07-02 | 3.79 | 3.89 | 3.75 | 3.77 | 3.77 | qfq | 10,619,943 | 40,419,252 | 0.00% |
| 2026-07-01 | 3.71 | 3.88 | 3.68 | 3.77 | 3.77 | qfq | 16,641,285 | 63,235,634 | 1.07% |
| 2026-06-30 | 3.59 | 3.77 | 3.55 | 3.73 | 3.73 | qfq | 17,336,913 | 63,647,466 | 4.19% |
| 2026-06-29 | 3.56 | 3.62 | 3.44 | 3.58 | 3.58 | qfq | 12,492,505 | 44,119,834 | -1.38% |
| 2026-06-26 | 3.76 | 3.77 | 3.55 | 3.63 | 3.63 | qfq | 11,381,234 | 41,331,881 | -1.09% |
| 2026-06-25 | 4.00 | 4.00 | 3.62 | 3.67 | 3.67 | qfq | 14,890,130 | 55,560,775 | -6.62% |
| 2026-06-24 | 3.93 | 3.98 | 3.80 | 3.93 | 3.93 | qfq | 14,717,509 | 57,026,831 | -0.25% |
| 2026-06-23 | 3.78 | 4.07 | 3.70 | 3.94 | 3.94 | qfq | 18,875,743 | 74,507,267 | 4.79% |
| 2026-06-22 | 3.76 | 3.80 | 3.60 | 3.76 | 3.76 | qfq | 11,443,432 | 42,205,562 | -1.57% |
| 2026-06-18 | 3.85 | 4.09 | 3.81 | 3.82 | 3.82 | qfq | 11,004,028 | 42,778,502 | -0.52% |
| 2026-06-17 | 3.94 | 3.96 | 3.84 | 3.84 | 3.84 | qfq | 7,166,300 | 27,727,470 | -2.78% |
| 2026-06-16 | 4.01 | 4.01 | 3.86 | 3.95 | 3.95 | qfq | 9,491,507 | 37,217,142 | -1.25% |
| 2026-06-15 | 4.05 | 4.13 | 3.95 | 4.00 | 4.00 | qfq | 8,511,500 | 34,318,614 | 0.25% |
| 2026-06-12 | 3.95 | 4.02 | 3.89 | 3.99 | 3.99 | qfq | 9,139,426 | 36,359,958 | 2.05% |
| 2026-06-11 | 3.96 | 4.00 | 3.84 | 3.91 | 3.91 | qfq | 8,716,094 | 33,962,907 | -1.76% |
| 2026-06-10 | 4.10 | 4.10 | 3.93 | 3.98 | 3.98 | qfq | 10,204,228 | 40,750,018 | -2.69% |
| 2026-06-09 | 4.13 | 4.18 | 4.02 | 4.09 | 4.09 | qfq | 9,426,800 | 38,698,501 | 0.74% |
| 2026-06-08 | 4.11 | 4.25 | 3.98 | 4.06 | 4.06 | qfq | 11,306,486 | 46,361,532 | -3.56% |
| 2026-06-05 | 4.25 | 4.32 | 4.11 | 4.21 | 4.21 | qfq | 9,739,786 | 41,082,365 | -0.71% |
| 2026-06-04 | 4.37 | 4.42 | 4.23 | 4.24 | 4.24 | qfq | 8,979,614 | 38,526,648 | -3.20% |
| 2026-06-03 | 4.46 | 4.47 | 4.34 | 4.38 | 4.38 | qfq | 9,278,424 | 40,743,376 | -2.01% |
| 2026-06-02 | 4.58 | 4.64 | 4.44 | 4.47 | 4.47 | qfq | 9,552,300 | 42,881,109 | -2.61% |
| 2026-06-01 | 4.41 | 4.64 | 4.40 | 4.59 | 4.59 | qfq | 10,833,728 | 49,537,867 | 2.23% |
| 2026-05-29 | 4.70 | 4.77 | 4.43 | 4.49 | 4.49 | qfq | 13,454,900 | 61,381,872 | -4.47% |
| 2026-05-28 | 4.65 | 4.77 | 4.59 | 4.70 | 4.70 | qfq | 12,609,656 | 59,142,768 | 0.43% |
| 2026-05-27 | 4.70 | 4.81 | 4.57 | 4.68 | 4.68 | qfq | 19,435,014 | 90,718,926 | -0.85% |
| 2026-05-26 | 4.85 | 4.98 | 4.65 | 4.72 | 4.72 | qfq | 20,065,928 | 95,244,809 | -1.87% |
| 2026-05-25 | 5.02 | 5.06 | 4.79 | 4.81 | 4.81 | qfq | 22,312,136 | 109,321,877 | -2.04% |
| 2026-05-22 | 5.27 | 5.30 | 4.85 | 4.91 | 4.91 | qfq | 31,339,046 | 156,900,209 | 0.00% |
| 2026-05-21 | 5.10 | 5.31 | 4.91 | 4.91 | 4.91 | qfq | 23,757,700 | 121,544,738 | -4.66% |
| 2026-05-20 | 5.03 | 5.17 | 4.95 | 5.15 | 5.15 | qfq | 30,759,727 | 156,500,352 | 3.41% |
| 2026-05-19 | 5.11 | 5.37 | 4.96 | 4.98 | 4.98 | qfq | 21,054,857 | 106,893,270 | -1.39% |
| 2026-05-18 | 5.10 | 5.17 | 4.94 | 5.05 | 5.05 | qfq | 20,284,510 | 102,129,057 | -0.20% |
| 2026-05-15 | 5.07 | 5.25 | 5.00 | 5.06 | 5.06 | qfq | 30,879,800 | 157,075,114 | 1.20% |
| 2026-05-14 | 5.27 | 5.35 | 5.00 | 5.00 | 5.00 | qfq | 45,417,799 | 232,903,621 | -5.66% |
| 2026-05-13 | 4.82 | 5.30 | 4.79 | 5.30 | 5.30 | qfq | 34,487,095 | 178,119,852 | 9.96% |
| 2026-05-12 | 4.82 | 4.87 | 4.75 | 4.82 | 4.82 | qfq | 13,373,506 | 64,251,325 | -0.41% |
| 2026-05-11 | 4.74 | 4.86 | 4.63 | 4.84 | 4.84 | qfq | 19,823,251 | 94,331,965 | 2.76% |
| 2026-05-08 | 4.67 | 4.73 | 4.60 | 4.71 | 4.71 | qfq | 12,342,914 | 57,775,160 | 1.29% |
| 2026-05-07 | 4.66 | 4.72 | 4.62 | 4.65 | 4.65 | qfq | 12,739,200 | 59,494,674 | -0.21% |
| 2026-05-06 | 4.59 | 4.70 | 4.53 | 4.66 | 4.66 | qfq | 19,042,000 | 88,182,232 | 2.42% |
| 2026-04-30 | 4.51 | 4.59 | 4.35 | 4.55 | 4.55 | qfq | 19,716,684 | 88,710,372 | 0.89% |
| 2026-04-29 | 4.40 | 4.59 | 4.36 | 4.51 | 4.51 | qfq | 16,564,657 | 74,925,650 | 2.73% |
| 2026-04-28 | 4.41 | 4.48 | 4.34 | 4.39 | 4.39 | qfq | 11,598,100 | 51,025,544 | -1.79% |
| 2026-04-27 | 4.42 | 4.48 | 4.27 | 4.47 | 4.47 | qfq | 14,998,028 | 65,612,941 | 1.82% |
| 2026-04-24 | 4.31 | 4.41 | 4.29 | 4.39 | 4.39 | qfq | 9,603,367 | 41,763,831 | 1.39% |
| 2026-04-23 | 4.37 | 4.41 | 4.28 | 4.33 | 4.33 | qfq | 12,941,887 | 55,906,149 | -1.14% |
| 2026-04-22 | 4.41 | 4.44 | 4.37 | 4.38 | 4.38 | qfq | 8,448,224 | 37,039,665 | -0.68% |
| 2026-04-21 | 4.48 | 4.50 | 4.37 | 4.41 | 4.41 | qfq | 10,940,524 | 48,158,835 | -1.56% |
| 2026-04-20 | 4.47 | 4.48 | 4.40 | 4.48 | 4.48 | qfq | 9,565,438 | 42,529,599 | 0.22% |
| 2026-04-17 | 4.48 | 4.49 | 4.37 | 4.47 | 4.47 | qfq | 12,228,014 | 54,152,203 | -0.22% |
| 2026-04-16 | 4.37 | 4.49 | 4.35 | 4.48 | 4.48 | qfq | 12,529,600 | 55,525,581 | 2.28% |
| 2026-04-15 | 4.58 | 4.58 | 4.36 | 4.38 | 4.38 | qfq | 18,997,820 | 84,338,163 | -4.16% |
| 2026-04-14 | 4.67 | 4.89 | 4.49 | 4.57 | 4.57 | qfq | 18,351,228 | 84,467,597 | -2.14% |
| 2026-04-13 | 4.66 | 4.69 | 4.61 | 4.67 | 4.67 | qfq | 13,705,613 | 63,636,783 | -0.43% |
| 2026-04-10 | 4.75 | 4.82 | 4.69 | 4.69 | 4.69 | qfq | 10,961,800 | 52,033,501 | -0.21% |
| 2026-04-09 | 4.84 | 4.84 | 4.67 | 4.70 | 4.70 | qfq | 13,481,700 | 63,787,716 | -2.29% |
| 2026-04-08 | 4.73 | 4.82 | 4.72 | 4.81 | 4.81 | qfq | 15,569,343 | 74,422,549 | 3.22% |
| 2026-04-07 | 4.62 | 4.73 | 4.51 | 4.66 | 4.66 | qfq | 22,618,443 | 105,133,857 | 1.30% |
| 2026-04-03 | 4.85 | 5.05 | 4.58 | 4.60 | 4.60 | qfq | 38,638,046 | 184,384,828 | -4.76% |
| 2026-04-02 | 5.38 | 5.38 | 4.82 | 4.83 | 4.83 | qfq | 59,525,494 | 295,893,028 | -9.89% |
| 2026-04-01 | 5.39 | 5.40 | 5.23 | 5.36 | 5.36 | qfq | 18,622,796 | 98,906,232 | 1.52% |
| 2026-03-31 | 5.30 | 5.45 | 5.24 | 5.28 | 5.28 | qfq | 31,076,943 | 166,432,153 | -0.94% |
| 2026-03-30 | 4.90 | 5.35 | 4.89 | 5.33 | 5.33 | qfq | 43,035,162 | 224,263,790 | 7.68% |
| 2026-03-27 | 4.80 | 4.95 | 4.76 | 4.95 | 4.95 | qfq | 9,515,499 | 46,542,576 | 2.48% |
| 2026-03-26 | 4.90 | 4.95 | 4.80 | 4.83 | 4.83 | qfq | 10,165,794 | 49,376,335 | -1.63% |
| 2026-03-25 | 4.73 | 4.91 | 4.72 | 4.91 | 4.91 | qfq | 13,024,584 | 63,109,179 | 4.25% |
| 2026-03-24 | 4.60 | 4.71 | 4.49 | 4.71 | 4.71 | qfq | 17,355,349 | 79,844,528 | 5.13% |
| 2026-03-23 | 4.61 | 4.70 | 4.39 | 4.48 | 4.48 | qfq | 19,343,186 | 88,340,674 | -4.68% |
| 2026-03-20 | 4.92 | 5.01 | 4.70 | 4.70 | 4.70 | qfq | 13,113,570 | 62,977,041 | -3.89% |
| 2026-03-19 | 5.01 | 5.05 | 4.86 | 4.89 | 4.89 | qfq | 11,340,424 | 55,883,256 | -3.36% |
| 2026-03-18 | 5.02 | 5.08 | 4.95 | 5.06 | 5.06 | qfq | 10,161,794 | 50,859,790 | 0.80% |
| 2026-03-17 | 5.09 | 5.16 | 5.02 | 5.02 | 5.02 | qfq | 11,482,800 | 58,375,392 | -1.18% |
| 2026-03-16 | 5.01 | 5.12 | 5.01 | 5.08 | 5.08 | qfq | 8,357,200 | 42,282,970 | 0.79% |
| 2026-03-13 | 5.07 | 5.14 | 5.03 | 5.04 | 5.04 | qfq | 8,679,295 | 44,125,364 | -0.98% |
| 2026-03-12 | 5.19 | 5.21 | 5.07 | 5.09 | 5.09 | qfq | 11,653,200 | 59,613,062 | -2.12% |
| 2026-03-11 | 5.33 | 5.35 | 5.18 | 5.20 | 5.20 | qfq | 15,287,600 | 80,216,160 | -2.62% |
| 2026-03-10 | 5.23 | 5.35 | 5.22 | 5.34 | 5.34 | qfq | 17,457,371 | 92,696,480 | 2.50% |
| 2026-03-09 | 5.23 | 5.24 | 5.07 | 5.21 | 5.21 | qfq | 15,026,806 | 77,231,972 | 0.39% |
| 2026-03-06 | 4.97 | 5.21 | 4.93 | 5.19 | 5.19 | qfq | 17,438,437 | 89,309,015 | 4.22% |
| 2026-03-05 | 4.93 | 5.03 | 4.92 | 4.98 | 4.98 | qfq | 11,199,568 | 55,813,014 | 2.47% |
| 2026-03-04 | 4.83 | 4.96 | 4.80 | 4.86 | 4.86 | qfq | 13,162,300 | 64,147,063 | -0.61% |
| 2026-03-03 | 5.10 | 5.19 | 4.87 | 4.89 | 4.89 | qfq | 20,442,500 | 102,244,152 | -4.12% |
| 2026-03-02 | 5.20 | 5.26 | 5.07 | 5.10 | 5.10 | qfq | 19,720,857 | 101,321,871 | -4.14% |
| 2026-02-27 | 5.27 | 5.33 | 5.26 | 5.32 | 5.32 | qfq | 13,744,782 | 72,835,720 | 0.38% |
| 2026-02-26 | 5.30 | 5.34 | 5.24 | 5.30 | 5.30 | qfq | 14,267,576 | 75,470,261 | -0.38% |
| 2026-02-25 | 5.22 | 5.34 | 5.21 | 5.32 | 5.32 | qfq | 20,928,019 | 110,634,898 | 0.95% |
| 2026-02-24 | 5.20 | 5.52 | 5.18 | 5.27 | 5.27 | qfq | 26,495,537 | 140,292,553 | 3.74% |
| 2026-02-13 | 5.03 | 5.18 | 5.01 | 5.08 | 5.08 | qfq | 16,631,183 | 85,160,721 | 1.40% |
| 2026-02-12 | 5.07 | 5.11 | 5.00 | 5.01 | 5.01 | qfq | 11,868,243 | 59,846,958 | -0.99% |
| 2026-02-11 | 5.14 | 5.16 | 5.06 | 5.06 | 5.06 | qfq | 12,815,070 | 65,345,565 | -1.75% |
| 2026-02-10 | 5.24 | 5.25 | 5.12 | 5.15 | 5.15 | qfq | 16,369,694 | 84,523,476 | -1.90% |
| 2026-02-09 | 5.26 | 5.26 | 5.15 | 5.25 | 5.25 | qfq | 19,207,264 | 100,137,748 | 0.96% |
| 2026-02-06 | 5.24 | 5.24 | 5.10 | 5.20 | 5.20 | qfq | 25,895,641 | 133,766,609 | -2.07% |
| 2026-02-05 | 5.08 | 5.44 | 5.03 | 5.31 | 5.31 | qfq | 40,302,721 | 212,586,724 | 4.73% |
| 2026-02-04 | 5.03 | 5.09 | 4.97 | 5.07 | 5.07 | qfq | 18,793,971 | 94,745,639 | 0.40% |
| 2026-02-03 | 5.00 | 5.07 | 4.91 | 5.05 | 5.05 | qfq | 23,304,883 | 116,411,472 | 1.00% |
| 2026-02-02 | 5.29 | 5.29 | 5.00 | 5.00 | 5.00 | qfq | 26,722,600 | 135,660,361 | -4.94% |
| 2026-01-30 | 5.15 | 5.32 | 5.09 | 5.26 | 5.26 | qfq | 27,947,751 | 145,509,653 | 0.38% |
| 2026-01-29 | 5.56 | 5.59 | 5.14 | 5.24 | 5.24 | qfq | 46,799,076 | 248,826,276 | -7.91% |
| 2026-01-28 | 5.56 | 5.82 | 5.48 | 5.69 | 5.69 | qfq | 73,328,703 | 411,427,959 | -6.57% |
| 2026-01-27 | 5.93 | 6.10 | 5.76 | 6.09 | 6.09 | qfq | 50,880,551 | 302,606,785 | 1.33% |
| 2026-01-26 | 6.28 | 6.35 | 5.86 | 6.01 | 6.01 | qfq | 64,523,610 | 389,779,243 | -3.84% |
| 2026-01-23 | 6.06 | 6.55 | 6.00 | 6.25 | 6.25 | qfq | 100,946,375 | 630,315,113 | 4.69% |
| 2026-01-22 | 5.95 | 6.17 | 5.91 | 5.97 | 5.97 | qfq | 87,995,457 | 528,104,244 | -2.29% |
| 2026-01-21 | 5.62 | 6.11 | 5.60 | 6.11 | 6.11 | qfq | 67,647,753 | 409,344,321 | 10.09% |
| 2026-01-20 | 5.88 | 5.94 | 5.50 | 5.55 | 5.55 | qfq | 49,328,303 | 277,178,813 | -3.98% |
| 2026-01-19 | 5.60 | 5.87 | 5.33 | 5.78 | 5.78 | qfq | 62,201,176 | 351,679,928 | -2.36% |
| 2026-01-16 | 6.37 | 6.37 | 5.65 | 5.92 | 5.92 | qfq | 123,478,126 | 743,553,299 | -0.34% |
| 2026-01-15 | 5.33 | 5.94 | 5.33 | 5.94 | 5.94 | qfq | 31,330,907 | 182,047,634 | 10.00% |
| 2026-01-14 | 5.35 | 5.49 | 5.31 | 5.40 | 5.40 | qfq | 33,626,398 | 181,628,632 | -0.74% |
| 2026-01-13 | 5.70 | 5.70 | 5.35 | 5.44 | 5.44 | qfq | 46,899,292 | 256,620,167 | -4.23% |
| 2026-01-12 | 5.53 | 5.70 | 5.49 | 5.68 | 5.68 | qfq | 56,334,349 | 317,080,165 | 2.90% |
| 2026-01-09 | 5.63 | 5.65 | 5.48 | 5.52 | 5.52 | qfq | 43,429,053 | 240,410,889 | -1.25% |
| 2026-01-08 | 5.57 | 5.67 | 5.45 | 5.59 | 5.59 | qfq | 57,295,241 | 319,356,164 | 0.18% |
| 2026-01-07 | 5.80 | 5.98 | 5.55 | 5.58 | 5.58 | qfq | 106,671,975 | 613,032,077 | -0.89% |
| 2026-01-06 | 5.15 | 5.63 | 5.14 | 5.63 | 5.63 | qfq | 72,450,222 | 397,186,085 | 9.96% |
| 2026-01-05 | 5.04 | 5.19 | 4.97 | 5.12 | 5.12 | qfq | 35,108,238 | 179,289,845 | 1.79% |
| 2025-12-31 | 5.37 | 5.37 | 5.03 | 5.03 | 5.03 | qfq | 41,604,355 | 213,193,603 | -5.98% |
| 2025-12-30 | 5.24 | 5.40 | 5.04 | 5.35 | 5.35 | qfq | 48,432,473 | 254,320,213 | 1.33% |
| 2025-12-29 | 5.50 | 5.50 | 5.21 | 5.28 | 5.28 | qfq | 52,606,518 | 278,412,940 | -5.38% |
| 2025-12-26 | 5.41 | 5.60 | 5.26 | 5.58 | 5.58 | qfq | 68,568,194 | 373,131,399 | 1.27% |
| 2025-12-25 | 5.52 | 5.79 | 5.50 | 5.51 | 5.51 | qfq | 71,204,224 | 398,384,985 | -0.18% |
| 2025-12-24 | 5.59 | 5.79 | 5.41 | 5.52 | 5.52 | qfq | 89,111,671 | 493,148,083 | -4.50% |
| 2025-12-23 | 5.39 | 5.93 | 5.38 | 5.78 | 5.78 | qfq | 121,029,597 | 685,680,856 | -3.34% |
| 2025-12-22 | 6.04 | 6.38 | 5.85 | 5.98 | 5.98 | qfq | 174,810,365 | 1,078,736,485 | 3.10% |
| 2025-12-19 | 5.25 | 5.80 | 5.19 | 5.80 | 5.80 | qfq | 127,050,817 | 707,595,656 | 10.06% |
| 2025-12-18 | 4.71 | 5.27 | 4.71 | 5.27 | 5.27 | qfq | 70,531,388 | 366,421,950 | 10.02% |
| 2025-12-17 | 5.17 | 5.25 | 4.74 | 4.79 | 4.79 | qfq | 80,719,548 | 399,336,298 | -7.35% |
| 2025-12-16 | 5.01 | 5.17 | 4.93 | 5.17 | 5.17 | qfq | 74,876,647 | 383,126,478 | 10.00% |
| 2025-12-15 | 4.67 | 4.83 | 4.48 | 4.70 | 4.70 | qfq | 47,867,040 | 225,245,779 | 0.64% |
| 2025-12-12 | 4.93 | 5.07 | 4.66 | 4.67 | 4.67 | qfq | 72,227,519 | 351,764,697 | -9.85% |
| 2025-12-11 | 4.97 | 5.33 | 4.73 | 5.18 | 5.18 | qfq | 100,446,366 | 500,772,939 | 1.57% |
| 2025-12-10 | 5.29 | 5.90 | 5.09 | 5.10 | 5.10 | qfq | 131,299,403 | 717,332,966 | -6.42% |
| 2025-12-09 | 5.26 | 5.45 | 5.03 | 5.45 | 5.45 | qfq | 101,596,127 | 539,691,352 | 10.10% |
| 2025-12-08 | 4.54 | 4.95 | 4.50 | 4.95 | 4.95 | qfq | 69,140,550 | 335,917,600 | 10.00% |
| 2025-12-05 | 4.52 | 4.52 | 4.42 | 4.50 | 4.50 | qfq | 9,293,475 | 41,571,793 | 0.45% |
| 2025-12-04 | 4.53 | 4.60 | 4.46 | 4.48 | 4.48 | qfq | 14,145,835 | 63,967,214 | -1.10% |
| 2025-12-03 | 4.46 | 4.67 | 4.46 | 4.53 | 4.53 | qfq | 17,229,592 | 78,151,115 | 0.67% |
| 2025-12-02 | 4.45 | 4.53 | 4.36 | 4.50 | 4.50 | qfq | 11,712,324 | 52,028,201 | 1.12% |
| 2025-12-01 | 4.33 | 4.55 | 4.27 | 4.45 | 4.45 | qfq | 19,651,391 | 87,564,748 | 3.97% |
| 2025-11-28 | 4.13 | 4.28 | 4.10 | 4.28 | 4.28 | qfq | 10,150,128 | 42,642,348 | 2.88% |
| 2025-11-27 | 4.16 | 4.27 | 4.05 | 4.16 | 4.16 | qfq | 6,746,343 | 28,059,939 | 0.73% |
| 2025-11-26 | 4.28 | 4.30 | 4.10 | 4.13 | 4.13 | qfq | 11,254,913 | 47,303,948 | -3.05% |
| 2025-11-25 | 4.19 | 4.34 | 4.16 | 4.26 | 4.26 | qfq | 11,130,513 | 47,491,645 | 2.90% |
| 2025-11-24 | 4.10 | 4.17 | 4.03 | 4.14 | 4.14 | qfq | 10,429,000 | 42,817,479 | 3.24% |
| 2025-11-21 | 4.20 | 4.26 | 3.99 | 4.01 | 4.01 | qfq | 17,536,182 | 71,732,042 | -5.20% |
| 2025-11-20 | 4.26 | 4.31 | 4.18 | 4.23 | 4.23 | qfq | 11,053,951 | 46,844,125 | -0.24% |
| 2025-11-19 | 4.42 | 4.42 | 4.19 | 4.24 | 4.24 | qfq | 12,198,445 | 52,183,798 | -3.20% |
| 2025-11-18 | 4.48 | 4.52 | 4.36 | 4.38 | 4.38 | qfq | 11,767,485 | 51,929,294 | -2.88% |
| 2025-11-17 | 4.52 | 4.55 | 4.46 | 4.51 | 4.51 | qfq | 9,361,038 | 42,168,147 | -0.44% |
| 2025-11-14 | 4.54 | 4.61 | 4.47 | 4.53 | 4.53 | qfq | 15,144,400 | 69,042,169 | -0.44% |
| 2025-11-13 | 4.38 | 4.81 | 4.36 | 4.55 | 4.55 | qfq | 30,812,759 | 140,061,125 | 3.88% |
| 2025-11-12 | 4.33 | 4.39 | 4.32 | 4.38 | 4.38 | qfq | 10,050,412 | 43,771,356 | 0.23% |
| 2025-11-11 | 4.36 | 4.39 | 4.33 | 4.37 | 4.37 | qfq | 8,656,734 | 37,787,982 | 1.39% |
| 2025-11-10 | 4.35 | 4.35 | 4.27 | 4.31 | 4.31 | qfq | 10,605,884 | 45,730,526 | -0.46% |
| 2025-11-07 | 4.30 | 4.39 | 4.30 | 4.33 | 4.33 | qfq | 7,717,155 | 33,393,473 | -0.23% |
| 2025-11-06 | 4.32 | 4.34 | 4.25 | 4.34 | 4.34 | qfq | 8,508,305 | 36,569,550 | 0.46% |
| 2025-11-05 | 4.27 | 4.34 | 4.23 | 4.32 | 4.32 | qfq | 10,962,118 | 47,193,997 | 0.70% |
| 2025-11-04 | 4.30 | 4.31 | 4.23 | 4.29 | 4.29 | qfq | 10,702,185 | 45,625,070 | 0.00% |
| 2025-11-03 | 4.25 | 4.32 | 4.24 | 4.29 | 4.29 | qfq | 12,937,397 | 55,437,322 | 0.70% |
| 2025-10-31 | 4.08 | 4.26 | 4.08 | 4.26 | 4.26 | qfq | 13,465,100 | 56,676,456 | 3.65% |
| 2025-10-30 | 4.14 | 4.16 | 4.08 | 4.11 | 4.11 | qfq | 7,958,183 | 32,795,837 | -0.72% |
| 2025-10-29 | 4.20 | 4.20 | 4.09 | 4.14 | 4.14 | qfq | 9,815,083 | 40,607,812 | -1.43% |
| 2025-10-28 | 4.26 | 4.26 | 4.17 | 4.20 | 4.20 | qfq | 11,752,600 | 49,388,487 | -1.41% |
| 2025-10-27 | 4.27 | 4.30 | 4.18 | 4.26 | 4.26 | qfq | 12,424,775 | 52,698,819 | 0.24% |
| 2025-10-24 | 4.27 | 4.30 | 4.18 | 4.25 | 4.25 | qfq | 12,529,152 | 52,971,358 | -0.70% |
| 2025-10-23 | 4.31 | 4.36 | 4.23 | 4.28 | 4.28 | qfq | 8,114,190 | 34,629,255 | -0.23% |
| 2025-10-22 | 4.35 | 4.35 | 4.26 | 4.29 | 4.29 | qfq | 8,913,775 | 38,260,237 | -0.23% |
| 2025-10-21 | 4.18 | 4.30 | 4.15 | 4.30 | 4.30 | qfq | 15,839,999 | 67,157,372 | 3.86% |
| 2025-10-20 | 4.08 | 4.14 | 4.06 | 4.14 | 4.14 | qfq | 7,592,399 | 31,291,605 | 2.22% |
| 2025-10-17 | 4.11 | 4.12 | 4.04 | 4.05 | 4.05 | qfq | 6,930,760 | 28,234,149 | -1.46% |
| 2025-10-16 | 4.21 | 4.23 | 4.07 | 4.11 | 4.11 | qfq | 7,555,000 | 31,340,484 | -2.38% |
| 2025-10-15 | 4.16 | 4.23 | 4.13 | 4.21 | 4.21 | qfq | 8,733,317 | 36,646,138 | 1.94% |
| 2025-10-14 | 4.13 | 4.22 | 4.11 | 4.13 | 4.13 | qfq | 10,206,399 | 42,505,620 | 0.24% |
| 2025-10-13 | 4.01 | 4.17 | 3.95 | 4.12 | 4.12 | qfq | 13,554,234 | 55,445,490 | -1.44% |
| 2025-10-10 | 4.18 | 4.26 | 4.14 | 4.18 | 4.18 | qfq | 9,064,281 | 38,018,147 | 0.48% |
| 2025-10-09 | 4.21 | 4.24 | 4.15 | 4.16 | 4.16 | qfq | 11,959,156 | 49,936,861 | -1.65% |
| 2025-09-30 | 4.25 | 4.29 | 4.19 | 4.23 | 4.23 | qfq | 7,198,200 | 30,473,253 | -0.24% |
| 2025-09-29 | 4.20 | 4.27 | 4.10 | 4.24 | 4.24 | qfq | 9,419,311 | 39,633,865 | 0.95% |
| 2025-09-26 | 4.17 | 4.28 | 4.11 | 4.20 | 4.20 | qfq | 10,279,366 | 43,179,287 | 0.72% |
| 2025-09-25 | 4.22 | 4.27 | 4.14 | 4.17 | 4.17 | qfq | 9,615,387 | 40,342,533 | -1.18% |
| 2025-09-24 | 4.26 | 4.29 | 4.14 | 4.22 | 4.22 | qfq | 9,905,571 | 41,893,775 | -0.71% |
| 2025-09-23 | 4.25 | 4.29 | 4.07 | 4.25 | 4.25 | qfq | 14,808,441 | 61,704,469 | 0.24% |
| 2025-09-22 | 4.29 | 4.41 | 4.22 | 4.24 | 4.24 | qfq | 12,643,366 | 54,212,325 | -1.17% |
| 2025-09-19 | 4.37 | 4.41 | 4.27 | 4.29 | 4.29 | qfq | 17,654,628 | 76,485,349 | -2.72% |
| 2025-09-18 | 4.59 | 4.71 | 4.38 | 4.41 | 4.41 | qfq | 25,906,456 | 118,204,069 | -4.13% |
| 2025-09-17 | 4.45 | 4.74 | 4.45 | 4.60 | 4.60 | qfq | 25,158,226 | 115,521,066 | 2.45% |
| 2025-09-16 | 4.39 | 4.52 | 4.38 | 4.49 | 4.49 | qfq | 24,063,940 | 107,101,766 | -0.44% |
| 2025-09-15 | 4.39 | 4.74 | 4.34 | 4.51 | 4.51 | qfq | 28,151,075 | 127,814,682 | 3.92% |
| 2025-09-12 | 4.31 | 4.35 | 4.25 | 4.34 | 4.34 | qfq | 9,248,831 | 39,792,370 | 0.93% |
| 2025-09-11 | 4.29 | 4.33 | 4.22 | 4.30 | 4.30 | qfq | 9,044,357 | 38,733,777 | 0.23% |
| 2025-09-10 | 4.33 | 4.35 | 4.24 | 4.29 | 4.29 | qfq | 10,513,779 | 45,052,034 | -1.61% |
| 2025-09-09 | 4.33 | 4.49 | 4.29 | 4.36 | 4.36 | qfq | 19,102,380 | 84,139,318 | 0.93% |
| 2025-09-08 | 4.13 | 4.44 | 4.10 | 4.32 | 4.32 | qfq | 18,939,369 | 81,164,763 | 4.85% |
| 2025-09-05 | 4.08 | 4.13 | 4.02 | 4.12 | 4.12 | qfq | 10,215,274 | 41,719,393 | 1.23% |
| 2025-09-04 | 4.09 | 4.14 | 4.03 | 4.07 | 4.07 | qfq | 11,146,651 | 45,546,464 | 0.00% |
| 2025-09-03 | 4.24 | 4.25 | 4.05 | 4.07 | 4.07 | qfq | 11,157,624 | 46,057,882 | -3.33% |
| 2025-09-02 | 4.25 | 4.29 | 4.08 | 4.21 | 4.21 | qfq | 17,880,699 | 74,390,569 | 0.24% |
| 2025-09-01 | 4.16 | 4.25 | 4.12 | 4.20 | 4.20 | qfq | 15,500,413 | 65,248,803 | 1.94% |
| 2025-08-29 | 4.20 | 4.23 | 4.09 | 4.12 | 4.12 | qfq | 12,754,099 | 52,581,076 | -1.44% |
| 2025-08-28 | 4.24 | 4.32 | 4.02 | 4.18 | 4.18 | qfq | 20,352,110 | 84,638,795 | -1.42% |
| 2025-08-27 | 4.43 | 4.46 | 4.23 | 4.24 | 4.24 | qfq | 22,038,285 | 95,732,311 | -4.50% |
| 2025-08-26 | 4.39 | 4.49 | 4.34 | 4.44 | 4.44 | qfq | 17,871,960 | 79,186,251 | -0.45% |
| 2025-08-25 | 4.56 | 4.58 | 4.41 | 4.46 | 4.46 | qfq | 21,926,916 | 98,109,826 | -1.76% |
| 2025-08-22 | 4.60 | 4.60 | 4.50 | 4.54 | 4.54 | qfq | 17,462,464 | 79,460,259 | -1.94% |
| 2025-08-21 | 4.66 | 4.78 | 4.52 | 4.63 | 4.63 | qfq | 24,421,800 | 113,152,389 | 0.43% |
| 2025-08-20 | 4.64 | 4.66 | 4.55 | 4.61 | 4.61 | qfq | 26,235,043 | 120,865,103 | 1.54% |
| 2025-08-19 | 4.47 | 4.87 | 4.41 | 4.54 | 4.54 | qfq | 33,906,729 | 155,233,276 | 1.79% |
| 2025-08-18 | 4.64 | 4.67 | 4.45 | 4.46 | 4.46 | qfq | 33,500,468 | 151,908,168 | -3.46% |
| 2025-08-15 | 4.61 | 4.69 | 4.50 | 4.62 | 4.62 | qfq | 27,220,840 | 125,326,239 | 1.54% |
| 2025-08-14 | 4.78 | 4.85 | 4.53 | 4.55 | 4.55 | qfq | 43,383,041 | 200,146,858 | -4.41% |
| 2025-08-13 | 4.51 | 5.03 | 4.51 | 4.76 | 4.76 | qfq | 75,590,303 | 357,229,923 | 3.03% |
| 2025-08-12 | 4.18 | 4.62 | 4.14 | 4.62 | 4.62 | qfq | 48,233,100 | 213,862,812 | 10.00% |
| 2025-08-11 | 4.09 | 4.21 | 4.09 | 4.20 | 4.20 | qfq | 11,845,585 | 49,129,872 | 2.69% |
| 2025-08-08 | 4.12 | 4.15 | 4.08 | 4.09 | 4.09 | qfq | 12,852,675 | 52,761,963 | -0.73% |
| 2025-08-07 | 4.22 | 4.23 | 4.10 | 4.12 | 4.12 | qfq | 20,069,228 | 83,159,403 | -2.60% |
| 2025-08-06 | 4.10 | 4.28 | 4.09 | 4.23 | 4.23 | qfq | 28,546,200 | 120,130,795 | 3.17% |
| 2025-08-05 | 3.97 | 4.16 | 3.97 | 4.10 | 4.10 | qfq | 25,988,140 | 106,363,949 | 3.27% |
| 2025-08-04 | 3.90 | 3.97 | 3.85 | 3.97 | 3.97 | qfq | 17,882,414 | 69,902,039 | 1.79% |
| 2025-08-01 | 3.94 | 3.98 | 3.88 | 3.90 | 3.90 | qfq | 24,060,700 | 94,535,127 | -1.52% |
| 2025-07-31 | 3.83 | 4.02 | 3.82 | 3.96 | 3.96 | qfq | 36,391,680 | 142,312,168 | 3.13% |
| 2025-07-30 | 3.84 | 3.89 | 3.80 | 3.84 | 3.84 | qfq | 11,836,512 | 45,377,266 | -0.26% |
| 2025-07-29 | 3.83 | 3.91 | 3.80 | 3.85 | 3.85 | qfq | 16,230,856 | 62,301,137 | 0.52% |
| 2025-07-28 | 3.83 | 3.86 | 3.80 | 3.83 | 3.83 | qfq | 10,002,794 | 38,315,185 | 0.00% |
| 2025-07-25 | 3.83 | 3.85 | 3.80 | 3.83 | 3.83 | qfq | 6,777,555 | 25,905,746 | 0.00% |
| 2025-07-24 | 3.81 | 3.85 | 3.80 | 3.83 | 3.83 | qfq | 8,789,900 | 33,641,049 | 0.79% |
| 2025-07-23 | 3.82 | 3.84 | 3.77 | 3.80 | 3.80 | qfq | 8,154,299 | 31,024,046 | -0.78% |
| 2025-07-22 | 3.86 | 3.88 | 3.79 | 3.83 | 3.83 | qfq | 9,639,355 | 36,861,116 | -0.52% |
| 2025-07-21 | 3.83 | 3.88 | 3.80 | 3.85 | 3.85 | qfq | 10,303,990 | 39,663,843 | 1.58% |
| 2025-07-18 | 3.83 | 3.88 | 3.78 | 3.79 | 3.79 | qfq | 9,370,170 | 35,680,289 | -0.79% |
| 2025-07-17 | 3.74 | 3.83 | 3.74 | 3.82 | 3.82 | qfq | 11,401,155 | 43,303,384 | 1.87% |
| 2025-07-16 | 3.70 | 3.79 | 3.70 | 3.75 | 3.75 | qfq | 11,348,056 | 42,534,861 | 1.35% |
| 2025-07-15 | 3.82 | 3.83 | 3.63 | 3.70 | 3.70 | qfq | 19,983,477 | 73,983,979 | -4.39% |
| 2025-07-14 | 3.83 | 3.87 | 3.80 | 3.87 | 3.87 | qfq | 12,079,486 | 46,481,513 | 1.04% |
| 2025-07-11 | 3.81 | 3.86 | 3.77 | 3.83 | 3.83 | qfq | 13,403,800 | 51,112,576 | 0.79% |
| 2025-07-10 | 3.78 | 3.84 | 3.76 | 3.80 | 3.80 | qfq | 8,935,153 | 33,893,646 | 0.26% |
| 2025-07-09 | 3.83 | 3.86 | 3.78 | 3.79 | 3.79 | qfq | 9,248,800 | 35,272,120 | -1.04% |
| 2025-07-08 | 3.79 | 3.84 | 3.78 | 3.83 | 3.83 | qfq | 10,726,698 | 40,905,655 | 1.06% |
| 2025-07-07 | 3.74 | 3.80 | 3.73 | 3.79 | 3.79 | qfq | 7,937,871 | 29,930,845 | 0.53% |
| 2025-07-04 | 3.82 | 3.83 | 3.75 | 3.77 | 3.77 | qfq | 10,781,443 | 40,758,273 | -1.05% |
| 2025-07-03 | 3.83 | 3.85 | 3.79 | 3.81 | 3.81 | qfq | 9,489,800 | 36,184,054 | -0.52% |
| 2025-07-02 | 3.84 | 3.86 | 3.80 | 3.83 | 3.83 | qfq | 9,843,300 | 37,654,906 | 0.00% |
| 2025-07-01 | 3.86 | 3.91 | 3.81 | 3.83 | 3.83 | qfq | 14,945,472 | 57,418,176 | -0.52% |
| 2025-06-30 | 3.77 | 3.85 | 3.77 | 3.85 | 3.85 | qfq | 11,949,455 | 45,762,278 | 1.58% |
| 2025-06-27 | 3.73 | 3.81 | 3.71 | 3.79 | 3.79 | qfq | 12,852,907 | 48,415,664 | 1.61% |
| 2025-06-26 | 3.83 | 3.85 | 3.73 | 3.73 | 3.73 | qfq | 16,661,510 | 62,818,960 | -2.61% |
| 2025-06-25 | 3.78 | 3.85 | 3.77 | 3.83 | 3.83 | qfq | 19,509,439 | 74,270,873 | 1.06% |
| 2025-06-24 | 3.74 | 3.89 | 3.74 | 3.79 | 3.79 | qfq | 19,966,376 | 75,839,802 | 1.34% |
| 2025-06-23 | 3.56 | 3.78 | 3.54 | 3.74 | 3.74 | qfq | 24,357,855 | 90,004,342 | 5.06% |
| 2025-06-20 | 3.52 | 3.64 | 3.52 | 3.56 | 3.56 | qfq | 16,032,477 | 57,254,859 | 1.14% |
| 2025-06-19 | 3.65 | 3.70 | 3.51 | 3.52 | 3.52 | qfq | 18,822,985 | 67,753,065 | -3.83% |
| 2025-06-18 | 3.72 | 3.74 | 3.63 | 3.66 | 3.66 | qfq | 15,755,984 | 57,790,750 | -1.88% |
| 2025-06-17 | 3.76 | 3.79 | 3.66 | 3.73 | 3.73 | qfq | 18,807,203 | 70,094,406 | -0.53% |
| 2025-06-16 | 3.74 | 3.78 | 3.70 | 3.75 | 3.75 | qfq | 11,322,600 | 42,492,711 | 0.00% |
| 2025-06-13 | 3.80 | 3.84 | 3.73 | 3.75 | 3.75 | qfq | 16,428,491 | 61,955,544 | -1.57% |
| 2025-06-12 | 3.85 | 3.87 | 3.77 | 3.81 | 3.81 | qfq | 23,509,225 | 89,671,027 | -2.31% |
| 2025-06-11 | 3.98 | 3.98 | 3.87 | 3.90 | 3.90 | qfq | 23,630,754 | 92,547,096 | 0.26% |
| 2025-06-10 | 4.00 | 4.02 | 3.80 | 3.89 | 3.89 | qfq | 40,062,120 | 155,485,584 | -2.99% |
| 2025-06-09 | 4.09 | 4.12 | 3.97 | 4.01 | 4.01 | qfq | 45,207,064 | 181,581,048 | -3.37% |
| 2025-06-06 | 3.88 | 4.23 | 3.83 | 4.15 | 4.15 | qfq | 75,161,299 | 300,842,423 | 4.01% |
| 2025-06-05 | 4.10 | 4.45 | 3.92 | 3.99 | 3.99 | qfq | 94,243,550 | 394,918,891 | -1.48% |
| 2025-06-04 | 3.70 | 4.05 | 3.60 | 4.05 | 4.05 | qfq | 53,987,823 | 209,980,804 | 10.05% |
| 2025-05-30 | 3.67 | 3.78 | 3.64 | 3.68 | 3.68 | qfq | 11,111,204 | 41,179,448 | 0.82% |
| 2025-05-29 | 3.58 | 3.67 | 3.58 | 3.65 | 3.65 | qfq | 7,459,974 | 27,211,842 | 1.39% |
| 2025-05-28 | 3.53 | 3.64 | 3.53 | 3.60 | 3.60 | qfq | 6,449,099 | 23,108,583 | 1.98% |
| 2025-05-27 | 3.49 | 3.55 | 3.46 | 3.53 | 3.53 | qfq | 4,810,217 | 16,856,713 | 1.15% |
| 2025-05-26 | 3.57 | 3.58 | 3.43 | 3.49 | 3.49 | qfq | 10,032,800 | 35,134,824 | -2.79% |
| 2025-05-23 | 3.60 | 3.65 | 3.58 | 3.59 | 3.59 | qfq | 5,478,669 | 19,818,538 | -0.83% |
| 2025-05-22 | 3.65 | 3.65 | 3.56 | 3.62 | 3.62 | qfq | 6,441,486 | 23,275,750 | -0.82% |
| 2025-05-21 | 3.58 | 3.66 | 3.58 | 3.65 | 3.65 | qfq | 7,252,900 | 26,182,750 | 1.39% |
| 2025-05-20 | 3.66 | 3.66 | 3.58 | 3.60 | 3.60 | qfq | 13,517,591 | 48,787,923 | -1.64% |
| 2025-05-19 | 3.68 | 3.71 | 3.62 | 3.66 | 3.66 | qfq | 10,643,314 | 38,988,391 | 1.10% |
| 2025-05-16 | 3.63 | 3.64 | 3.56 | 3.62 | 3.62 | qfq | 12,507,769 | 45,005,946 | -0.28% |
| 2025-05-15 | 3.67 | 3.69 | 3.62 | 3.63 | 3.63 | qfq | 9,343,500 | 34,099,521 | -0.82% |
| 2025-05-14 | 3.58 | 3.69 | 3.57 | 3.66 | 3.66 | qfq | 11,017,009 | 40,101,467 | 1.39% |
| 2025-05-13 | 3.66 | 3.68 | 3.57 | 3.61 | 3.61 | qfq | 11,600,885 | 42,065,158 | -1.63% |
| 2025-05-12 | 3.67 | 3.70 | 3.58 | 3.67 | 3.67 | qfq | 9,065,224 | 33,008,089 | -0.27% |
| 2025-05-09 | 3.64 | 3.76 | 3.61 | 3.68 | 3.68 | qfq | 12,963,300 | 47,625,343 | 0.27% |
| 2025-05-08 | 3.65 | 3.70 | 3.61 | 3.67 | 3.67 | qfq | 11,792,500 | 43,102,607 | 0.82% |
| 2025-05-07 | 3.67 | 3.76 | 3.57 | 3.64 | 3.64 | qfq | 17,493,742 | 63,797,339 | 0.55% |
| 2025-05-06 | 3.48 | 3.62 | 3.47 | 3.62 | 3.62 | qfq | 15,477,644 | 55,483,818 | 4.93% |
| 2025-04-30 | 3.30 | 3.45 | 3.28 | 3.45 | 3.45 | qfq | 11,464,218 | 38,975,812 | 4.86% |
| 2025-04-29 | 3.32 | 3.33 | 3.15 | 3.29 | 3.29 | qfq | 15,891,644 | 52,075,733 | 1.54% |
| 2025-04-28 | 3.24 | 3.29 | 3.17 | 3.24 | 3.24 | qfq | 15,488,344 | 50,693,484 | 3.51% |
| 2025-04-25 | 3.06 | 3.28 | 3.06 | 3.13 | 3.13 | qfq | 14,029,175 | 44,568,976 | -0.32% |
| 2025-04-24 | 3.30 | 3.31 | 3.14 | 3.14 | 3.14 | qfq | 9,745,927 | 31,209,909 | -5.14% |
| 2025-04-23 | 3.31 | 3.35 | 3.25 | 3.31 | 3.31 | qfq | 6,654,313 | 21,937,717 | 0.30% |
| 2025-04-22 | 3.18 | 3.33 | 3.17 | 3.30 | 3.30 | qfq | 9,748,932 | 31,893,754 | 3.45% |
| 2025-04-21 | 3.23 | 3.24 | 3.17 | 3.19 | 3.19 | qfq | 5,754,633 | 18,414,626 | -1.24% |
| 2025-04-18 | 3.08 | 3.24 | 3.06 | 3.23 | 3.23 | qfq | 10,743,967 | 34,469,887 | 4.53% |
| 2025-04-17 | 3.05 | 3.12 | 3.05 | 3.09 | 3.09 | qfq | 2,557,499 | 7,920,920 | 1.31% |
| 2025-04-16 | 3.12 | 3.14 | 3.03 | 3.05 | 3.05 | qfq | 3,106,600 | 9,495,652 | -0.97% |
| 2025-04-15 | 3.09 | 3.15 | 3.07 | 3.08 | 3.08 | qfq | 3,808,756 | 11,844,060 | 0.33% |
| 2025-04-14 | 3.03 | 3.11 | 2.99 | 3.07 | 3.07 | qfq | 3,450,947 | 10,608,192 | 3.02% |
| 2025-04-11 | 2.86 | 2.99 | 2.85 | 2.98 | 2.98 | qfq | 3,478,256 | 10,265,991 | 3.11% |
| 2025-04-10 | 2.82 | 2.91 | 2.79 | 2.89 | 2.89 | qfq | 5,788,214 | 16,561,697 | 4.33% |
| 2025-04-09 | 2.75 | 2.82 | 2.67 | 2.77 | 2.77 | qfq | 9,134,187 | 24,820,698 | -1.42% |
| 2025-04-08 | 2.80 | 2.88 | 2.80 | 2.81 | 2.81 | qfq | 13,231,176 | 37,075,242 | -4.75% |
| 2025-04-07 | 2.95 | 2.97 | 2.95 | 2.95 | 2.95 | qfq | 2,407,300 | 7,105,134 | -5.14% |
| 2025-04-03 | 3.07 | 3.13 | 3.03 | 3.11 | 3.11 | qfq | 2,928,739 | 9,050,140 | 0.97% |
| 2025-04-02 | 3.11 | 3.17 | 3.06 | 3.08 | 3.08 | qfq | 3,762,200 | 11,706,338 | -1.28% |
| 2025-04-01 | 3.05 | 3.16 | 3.05 | 3.12 | 3.12 | qfq | 5,243,347 | 16,320,768 | 2.30% |
| 2025-03-31 | 3.00 | 3.10 | 2.94 | 3.05 | 3.05 | qfq | 6,150,375 | 18,530,952 | 3.04% |
| 2025-03-28 | 2.99 | 2.99 | 2.93 | 2.96 | 2.96 | qfq | 4,476,037 | 13,213,558 | -1.33% |
| 2025-03-27 | 3.01 | 3.03 | 2.96 | 3.00 | 3.00 | qfq | 3,636,615 | 10,922,071 | -0.66% |
| 2025-03-26 | 2.98 | 3.09 | 2.98 | 3.02 | 3.02 | qfq | 3,642,914 | 10,982,286 | 0.33% |
| 2025-03-25 | 2.97 | 3.06 | 2.97 | 3.01 | 3.01 | qfq | 4,352,770 | 13,153,966 | 1.01% |
| 2025-03-24 | 2.99 | 3.09 | 2.95 | 2.98 | 2.98 | qfq | 8,246,366 | 24,810,184 | -2.61% |
| 2025-03-21 | 3.17 | 3.22 | 3.06 | 3.06 | 3.06 | qfq | 10,925,614 | 33,857,578 | -4.97% |
| 2025-03-20 | 3.10 | 3.24 | 3.08 | 3.22 | 3.22 | qfq | 14,647,510 | 46,899,710 | 4.21% |
| 2025-03-19 | 3.09 | 3.19 | 3.06 | 3.09 | 3.09 | qfq | 6,298,860 | 19,581,231 | 0.00% |
| 2025-03-18 | 3.08 | 3.10 | 3.03 | 3.09 | 3.09 | qfq | 7,096,988 | 21,739,589 | 0.32% |
| 2025-03-17 | 2.99 | 3.09 | 2.99 | 3.08 | 3.08 | qfq | 7,473,740 | 22,810,979 | 2.33% |
| 2025-03-14 | 2.95 | 3.02 | 2.95 | 3.01 | 3.01 | qfq | 6,715,555 | 20,151,823 | 1.69% |
| 2025-03-13 | 2.99 | 3.02 | 2.94 | 2.96 | 2.96 | qfq | 8,035,197 | 23,870,083 | -1.00% |
| 2025-03-12 | 2.97 | 3.05 | 2.97 | 2.99 | 2.99 | qfq | 6,741,327 | 20,187,212 | 0.67% |
| 2025-03-11 | 2.91 | 3.00 | 2.90 | 2.97 | 2.97 | qfq | 6,951,496 | 20,491,616 | 1.02% |
| 2025-03-10 | 2.82 | 2.95 | 2.81 | 2.94 | 2.94 | qfq | 10,107,483 | 29,220,184 | 4.26% |
| 2025-03-07 | 2.80 | 2.92 | 2.79 | 2.82 | 2.82 | qfq | 8,416,870 | 24,082,179 | 0.71% |
| 2025-03-06 | 2.78 | 2.84 | 2.78 | 2.80 | 2.80 | qfq | 5,228,409 | 14,696,449 | 0.72% |
| 2025-03-05 | 2.72 | 2.80 | 2.72 | 2.78 | 2.78 | qfq | 3,762,414 | 10,389,521 | 1.46% |
| 2025-03-04 | 2.74 | 2.75 | 2.70 | 2.74 | 2.74 | qfq | 4,908,455 | 13,381,026 | -1.08% |
| 2025-03-03 | 2.66 | 2.79 | 2.66 | 2.77 | 2.77 | qfq | 8,419,538 | 23,050,155 | 4.14% |
| 2025-02-28 | 2.73 | 2.74 | 2.65 | 2.66 | 2.66 | qfq | 5,988,855 | 16,084,041 | -2.92% |
| 2025-02-27 | 2.75 | 2.76 | 2.71 | 2.74 | 2.74 | qfq | 4,016,973 | 10,970,054 | -0.36% |
| 2025-02-26 | 2.75 | 2.79 | 2.75 | 2.75 | 2.75 | qfq | 4,870,544 | 13,464,767 | -0.72% |
| 2025-02-25 | 2.79 | 2.81 | 2.76 | 2.77 | 2.77 | qfq | 6,106,363 | 16,994,178 | -1.42% |
| 2025-02-24 | 2.81 | 2.83 | 2.78 | 2.81 | 2.81 | qfq | 4,906,904 | 13,765,253 | -0.35% |
| 2025-02-21 | 2.88 | 2.88 | 2.80 | 2.82 | 2.82 | qfq | 8,041,591 | 22,714,688 | -2.08% |
| 2025-02-20 | 2.83 | 2.92 | 2.82 | 2.88 | 2.88 | qfq | 6,725,147 | 19,299,685 | 2.13% |
| 2025-02-19 | 2.82 | 2.84 | 2.79 | 2.82 | 2.82 | qfq | 4,322,984 | 12,166,984 | 0.00% |
| 2025-02-18 | 2.82 | 2.87 | 2.80 | 2.82 | 2.82 | qfq | 4,251,286 | 12,027,915 | 0.00% |
| 2025-02-17 | 2.83 | 2.85 | 2.81 | 2.82 | 2.82 | qfq | 4,675,858 | 13,216,501 | -1.05% |
| 2025-02-14 | 2.88 | 2.89 | 2.84 | 2.85 | 2.85 | qfq | 4,160,100 | 11,911,994 | -1.04% |
| 2025-02-13 | 2.91 | 2.94 | 2.86 | 2.88 | 2.88 | qfq | 4,840,700 | 14,045,389 | -1.37% |
| 2025-02-12 | 2.84 | 2.94 | 2.83 | 2.92 | 2.92 | qfq | 7,890,687 | 22,728,285 | 2.46% |
| 2025-02-11 | 2.83 | 2.88 | 2.83 | 2.85 | 2.85 | qfq | 5,079,758 | 14,501,891 | 0.35% |
| 2025-02-10 | 2.83 | 2.85 | 2.82 | 2.84 | 2.84 | qfq | 6,664,005 | 18,863,567 | 0.00% |
| 2025-02-07 | 2.88 | 2.91 | 2.82 | 2.84 | 2.84 | qfq | 10,201,199 | 29,317,088 | -1.73% |
| 2025-02-06 | 2.87 | 2.92 | 2.86 | 2.89 | 2.89 | qfq | 4,987,247 | 14,408,735 | 0.35% |
| 2025-02-05 | 2.86 | 2.90 | 2.84 | 2.88 | 2.88 | qfq | 3,454,769 | 9,907,069 | 0.35% |
| 2025-01-27 | 2.87 | 2.93 | 2.83 | 2.87 | 2.87 | qfq | 6,635,764 | 19,113,420 | -0.35% |
| 2025-01-24 | 2.87 | 2.89 | 2.83 | 2.88 | 2.88 | qfq | 4,473,160 | 12,812,753 | -0.35% |
| 2025-01-23 | 2.95 | 2.97 | 2.87 | 2.89 | 2.89 | qfq | 11,668,171 | 34,113,637 | -2.36% |
| 2025-01-22 | 2.82 | 2.96 | 2.78 | 2.96 | 2.96 | qfq | 13,917,797 | 40,421,971 | 4.96% |
| 2025-01-21 | 2.87 | 2.87 | 2.78 | 2.82 | 2.82 | qfq | 5,071,638 | 14,296,771 | -1.74% |
| 2025-01-20 | 2.80 | 2.91 | 2.80 | 2.87 | 2.87 | qfq | 7,330,097 | 20,960,666 | 2.14% |
| 2025-01-17 | 2.87 | 2.94 | 2.79 | 2.81 | 2.81 | qfq | 14,974,210 | 42,997,464 | 0.36% |
| 2025-01-16 | 2.69 | 2.81 | 2.68 | 2.80 | 2.80 | qfq | 9,826,558 | 27,262,417 | 4.48% |
| 2025-01-15 | 2.63 | 2.73 | 2.63 | 2.68 | 2.68 | qfq | 4,534,314 | 12,181,503 | 1.52% |
| 2025-01-14 | 2.52 | 2.64 | 2.52 | 2.64 | 2.64 | qfq | 5,393,700 | 14,006,325 | 4.35% |
| 2025-01-13 | 2.52 | 2.54 | 2.47 | 2.53 | 2.53 | qfq | 2,302,702 | 5,775,579 | 0.40% |
| 2025-01-10 | 2.56 | 2.58 | 2.50 | 2.52 | 2.52 | qfq | 2,308,277 | 5,854,993 | -2.33% |
| 2025-01-09 | 2.61 | 2.63 | 2.56 | 2.58 | 2.58 | qfq | 3,511,700 | 9,095,337 | -1.53% |
| 2025-01-08 | 2.60 | 2.64 | 2.55 | 2.62 | 2.62 | qfq | 3,895,595 | 10,122,212 | 1.16% |
| 2025-01-07 | 2.62 | 2.62 | 2.54 | 2.59 | 2.59 | qfq | 3,328,603 | 8,593,973 | -0.77% |
| 2025-01-06 | 2.61 | 2.65 | 2.59 | 2.61 | 2.61 | qfq | 2,530,195 | 6,629,936 | -1.51% |
| 2025-01-03 | 2.71 | 2.72 | 2.60 | 2.65 | 2.65 | qfq | 4,704,021 | 12,518,823 | -2.21% |
| 2025-01-02 | 2.71 | 2.79 | 2.68 | 2.71 | 2.71 | qfq | 5,339,260 | 14,624,179 | -1.09% |
| 2024-12-31 | 2.69 | 2.76 | 2.62 | 2.74 | 2.74 | qfq | 5,489,820 | 14,773,197 | 1.86% |
| 2024-12-30 | 2.72 | 2.72 | 2.66 | 2.69 | 2.69 | qfq | 2,540,208 | 6,839,676 | -1.47% |
| 2024-12-27 | 2.69 | 2.80 | 2.67 | 2.73 | 2.73 | qfq | 6,221,371 | 17,062,955 | 0.74% |
| 2024-12-26 | 2.61 | 2.73 | 2.61 | 2.71 | 2.71 | qfq | 4,645,138 | 12,504,058 | 2.65% |
| 2024-12-25 | 2.64 | 2.75 | 2.60 | 2.64 | 2.64 | qfq | 6,225,200 | 16,578,541 | 0.00% |
| 2024-12-24 | 2.59 | 2.66 | 2.50 | 2.64 | 2.64 | qfq | 8,937,300 | 23,139,065 | 0.76% |
| 2024-12-23 | 2.74 | 2.75 | 2.62 | 2.62 | 2.62 | qfq | 9,904,100 | 26,187,118 | -5.07% |
| 2024-12-20 | 2.80 | 2.80 | 2.74 | 2.76 | 2.76 | qfq | 6,485,941 | 17,902,949 | 0.00% |
| 2024-12-19 | 2.75 | 2.84 | 2.71 | 2.76 | 2.76 | qfq | 8,484,383 | 23,421,890 | -0.72% |
| 2024-12-18 | 2.76 | 2.86 | 2.76 | 2.78 | 2.78 | qfq | 21,207,691 | 58,846,738 | -4.47% |
| 2024-12-17 | 2.98 | 3.05 | 2.90 | 2.91 | 2.91 | qfq | 30,197,287 | 90,888,544 | 0.34% |
| 2024-12-16 | 2.93 | 2.94 | 2.80 | 2.90 | 2.90 | qfq | 16,392,592 | 46,939,593 | -1.69% |
| 2024-12-13 | 3.00 | 3.04 | 2.92 | 2.95 | 2.95 | qfq | 8,108,865 | 24,182,555 | -1.99% |
| 2024-12-12 | 2.98 | 3.04 | 2.95 | 3.01 | 3.01 | qfq | 8,131,252 | 24,262,354 | 1.35% |
| 2024-12-11 | 2.97 | 3.02 | 2.95 | 2.97 | 2.97 | qfq | 8,067,383 | 24,066,830 | -0.34% |
| 2024-12-10 | 3.02 | 3.08 | 2.91 | 2.98 | 2.98 | qfq | 14,386,651 | 42,992,284 | 0.00% |
| 2024-12-09 | 2.85 | 2.98 | 2.81 | 2.98 | 2.98 | qfq | 16,814,494 | 48,990,078 | 4.93% |
| 2024-12-06 | 2.85 | 2.88 | 2.83 | 2.84 | 2.84 | qfq | 9,265,611 | 26,459,785 | -0.35% |
| 2024-12-05 | 2.85 | 2.86 | 2.83 | 2.85 | 2.85 | qfq | 3,850,300 | 10,955,821 | 0.00% |
| 2024-12-04 | 2.87 | 2.89 | 2.82 | 2.85 | 2.85 | qfq | 5,529,600 | 15,807,165 | -0.70% |
| 2024-12-03 | 2.91 | 2.93 | 2.84 | 2.87 | 2.87 | qfq | 7,660,840 | 21,961,600 | -1.37% |
| 2024-12-02 | 2.87 | 2.94 | 2.86 | 2.91 | 2.91 | qfq | 8,175,755 | 23,732,536 | 1.39% |
| 2024-11-29 | 2.88 | 2.92 | 2.82 | 2.87 | 2.87 | qfq | 6,848,461 | 19,662,340 | -0.35% |
| 2024-11-28 | 2.87 | 2.92 | 2.85 | 2.88 | 2.88 | qfq | 5,827,936 | 16,774,928 | 0.00% |
| 2024-11-27 | 2.85 | 2.88 | 2.74 | 2.88 | 2.88 | qfq | 7,271,610 | 20,390,227 | 0.70% |
| 2024-11-26 | 2.91 | 2.91 | 2.83 | 2.86 | 2.86 | qfq | 7,034,000 | 20,133,571 | -1.38% |
| 2024-11-25 | 2.92 | 3.01 | 2.83 | 2.90 | 2.90 | qfq | 10,753,356 | 31,225,733 | -2.03% |
| 2024-11-22 | 3.02 | 3.14 | 2.93 | 2.96 | 2.96 | qfq | 15,569,499 | 47,305,350 | -1.99% |
| 2024-11-21 | 2.95 | 3.02 | 2.90 | 3.02 | 3.02 | qfq | 18,290,304 | 54,438,560 | 4.86% |
| 2024-11-20 | 2.73 | 2.88 | 2.73 | 2.88 | 2.88 | qfq | 9,958,937 | 28,284,805 | 5.11% |
| 2024-11-19 | 2.80 | 2.81 | 2.64 | 2.74 | 2.74 | qfq | 9,531,076 | 25,803,229 | -1.08% |
| 2024-11-18 | 2.77 | 2.84 | 2.65 | 2.77 | 2.77 | qfq | 11,867,961 | 32,702,843 | -0.36% |
| 2024-11-15 | 2.85 | 2.89 | 2.76 | 2.78 | 2.78 | qfq | 17,407,027 | 48,720,266 | -4.14% |
| 2024-11-14 | 2.90 | 3.02 | 2.86 | 2.90 | 2.90 | qfq | 15,704,700 | 46,366,434 | 0.69% |
| 2024-11-13 | 2.86 | 2.97 | 2.77 | 2.88 | 2.88 | qfq | 20,148,536 | 57,501,984 | -1.37% |
| 2024-11-12 | 3.02 | 3.08 | 2.88 | 2.92 | 2.92 | qfq | 23,877,947 | 71,235,215 | -1.35% |
| 2024-11-11 | 2.82 | 2.96 | 2.80 | 2.96 | 2.96 | qfq | 13,549,266 | 39,414,796 | 4.96% |
| 2024-11-08 | 2.82 | 2.85 | 2.76 | 2.82 | 2.82 | qfq | 14,798,886 | 41,607,747 | -0.70% |
| 2024-11-07 | 2.72 | 2.88 | 2.72 | 2.84 | 2.84 | qfq | 18,604,200 | 52,336,282 | 2.53% |
| 2024-11-06 | 2.64 | 2.77 | 2.63 | 2.77 | 2.77 | qfq | 23,095,542 | 62,915,876 | 4.92% |
| 2024-11-05 | 2.56 | 2.64 | 2.55 | 2.64 | 2.64 | qfq | 17,744,643 | 46,243,356 | 5.18% |
| 2024-11-04 | 2.41 | 2.51 | 2.41 | 2.51 | 2.51 | qfq | 14,790,288 | 36,756,870 | 5.02% |
| 2024-11-01 | 2.54 | 2.57 | 2.39 | 2.39 | 2.39 | qfq | 18,482,181 | 45,092,153 | -5.16% |
| 2024-10-31 | 2.60 | 2.63 | 2.52 | 2.52 | 2.52 | qfq | 18,847,826 | 48,339,021 | -3.08% |
| 2024-10-30 | 2.60 | 2.72 | 2.56 | 2.60 | 2.60 | qfq | 22,416,184 | 59,627,263 | 0.00% |
| 2024-10-29 | 2.52 | 2.63 | 2.50 | 2.60 | 2.60 | qfq | 21,084,238 | 53,983,801 | 1.56% |
| 2024-10-28 | 2.33 | 2.56 | 2.32 | 2.56 | 2.56 | qfq | 33,555,392 | 80,334,576 | 4.92% |
| 2024-10-25 | 2.40 | 2.50 | 2.40 | 2.44 | 2.44 | qfq | 20,280,857 | 49,920,596 | 2.52% |
| 2024-10-24 | 2.54 | 2.54 | 2.34 | 2.38 | 2.38 | qfq | 30,794,097 | 74,814,878 | -1.65% |
| 2024-10-23 | 2.31 | 2.42 | 2.30 | 2.42 | 2.42 | qfq | 9,042,730 | 21,491,886 | 5.22% |
| 2024-10-22 | 2.20 | 2.30 | 2.17 | 2.30 | 2.30 | qfq | 23,242,088 | 52,734,879 | 5.02% |
| 2024-10-21 | 2.12 | 2.19 | 2.10 | 2.19 | 2.19 | qfq | 14,696,393 | 31,613,835 | 3.79% |
| 2024-10-18 | 2.06 | 2.11 | 2.04 | 2.11 | 2.11 | qfq | 10,763,150 | 22,465,547 | 2.43% |
| 2024-10-17 | 2.10 | 2.15 | 2.05 | 2.06 | 2.06 | qfq | 11,085,571 | 23,260,361 | -1.44% |
| 2024-10-16 | 2.07 | 2.10 | 2.06 | 2.09 | 2.09 | qfq | 6,697,057 | 13,938,340 | 0.48% |
| 2024-10-15 | 2.11 | 2.13 | 2.07 | 2.08 | 2.08 | qfq | 13,225,262 | 27,689,856 | -2.35% |
| 2024-10-14 | 2.05 | 2.14 | 2.05 | 2.13 | 2.13 | qfq | 18,094,752 | 38,235,229 | 4.41% |
| 2024-10-11 | 2.02 | 2.09 | 2.01 | 2.04 | 2.04 | qfq | 14,222,591 | 29,134,853 | 0.49% |
| 2024-10-10 | 2.03 | 2.06 | 1.99 | 2.03 | 2.03 | qfq | 13,987,870 | 28,301,801 | -0.49% |
| 2024-10-09 | 2.14 | 2.14 | 2.04 | 2.04 | 2.04 | qfq | 20,086,528 | 41,686,730 | -5.12% |
| 2024-10-08 | 2.26 | 2.26 | 2.10 | 2.15 | 2.15 | qfq | 33,634,995 | 73,510,693 | 0.00% |
| 2024-09-30 | 2.06 | 2.15 | 2.05 | 2.15 | 2.15 | qfq | 28,352,509 | 59,840,311 | 4.88% |
| 2024-09-27 | 2.03 | 2.06 | 2.01 | 2.05 | 2.05 | qfq | 11,193,017 | 22,734,286 | 1.49% |
| 2024-09-26 | 1.96 | 2.02 | 1.94 | 2.02 | 2.02 | qfq | 12,789,783 | 25,494,213 | 3.06% |
| 2024-09-25 | 1.93 | 1.99 | 1.93 | 1.96 | 1.96 | qfq | 11,835,104 | 23,250,773 | 2.62% |
| 2024-09-24 | 1.90 | 1.93 | 1.89 | 1.91 | 1.91 | qfq | 7,068,807 | 13,517,694 | 0.53% |
| 2024-09-23 | 1.91 | 1.93 | 1.89 | 1.90 | 1.90 | qfq | 4,847,055 | 9,277,507 | -1.04% |
| 2024-09-20 | 1.93 | 1.94 | 1.89 | 1.92 | 1.92 | qfq | 3,702,500 | 7,080,989 | 0.00% |
| 2024-09-19 | 1.88 | 1.93 | 1.88 | 1.92 | 1.92 | qfq | 5,404,262 | 10,344,083 | 1.05% |
| 2024-09-18 | 2.01 | 2.01 | 1.89 | 1.90 | 1.90 | qfq | 7,989,143 | 15,392,683 | -4.52% |
| 2024-09-13 | 2.00 | 2.02 | 1.95 | 1.99 | 1.99 | qfq | 13,175,888 | 26,112,475 | 0.51% |
| 2024-09-12 | 1.90 | 1.98 | 1.90 | 1.98 | 1.98 | qfq | 6,946,016 | 13,622,612 | 4.76% |
| 2024-09-11 | 1.90 | 1.91 | 1.87 | 1.89 | 1.89 | qfq | 4,558,200 | 8,620,466 | 1.07% |
| 2024-09-10 | 1.91 | 1.93 | 1.85 | 1.87 | 1.87 | qfq | 6,259,275 | 11,771,520 | -2.60% |
| 2024-09-09 | 1.90 | 1.93 | 1.85 | 1.92 | 1.92 | qfq | 5,425,351 | 10,297,642 | 0.00% |
| 2024-09-06 | 1.97 | 2.00 | 1.90 | 1.92 | 1.92 | qfq | 8,390,800 | 16,337,397 | -2.54% |
| 2024-09-05 | 1.92 | 1.99 | 1.92 | 1.97 | 1.97 | qfq | 6,620,912 | 13,031,540 | 1.03% |
| 2024-09-04 | 2.05 | 2.05 | 1.95 | 1.95 | 1.95 | qfq | 15,850,400 | 31,296,060 | -4.88% |
| 2024-09-03 | 1.98 | 2.05 | 1.97 | 2.05 | 2.05 | qfq | 15,949,446 | 32,109,816 | 3.02% |
| 2024-09-02 | 1.93 | 2.03 | 1.92 | 1.99 | 1.99 | qfq | 12,800,921 | 25,349,019 | 2.05% |
| 2024-08-30 | 1.92 | 1.96 | 1.91 | 1.95 | 1.95 | qfq | 9,555,285 | 18,569,909 | 1.04% |
| 2024-08-29 | 1.91 | 1.93 | 1.89 | 1.93 | 1.93 | qfq | 7,064,585 | 13,497,306 | 0.00% |
| 2024-08-28 | 1.89 | 1.98 | 1.88 | 1.93 | 1.93 | qfq | 12,158,356 | 23,594,974 | 1.58% |
| 2024-08-27 | 1.86 | 1.91 | 1.85 | 1.90 | 1.90 | qfq | 6,738,554 | 12,681,257 | 1.60% |
| 2024-08-26 | 1.82 | 1.89 | 1.81 | 1.87 | 1.87 | qfq | 4,396,385 | 8,161,460 | 2.19% |
| 2024-08-23 | 1.81 | 1.85 | 1.80 | 1.83 | 1.83 | qfq | 3,944,119 | 7,178,019 | 0.00% |
| 2024-08-22 | 1.84 | 1.85 | 1.81 | 1.83 | 1.83 | qfq | 4,509,293 | 8,260,831 | -0.54% |
| 2024-08-21 | 1.82 | 1.84 | 1.81 | 1.84 | 1.84 | qfq | 2,894,371 | 5,280,255 | 1.10% |
| 2024-08-20 | 1.85 | 1.86 | 1.80 | 1.82 | 1.82 | qfq | 4,887,471 | 8,916,616 | -1.62% |
| 2024-08-19 | 1.85 | 1.89 | 1.85 | 1.85 | 1.85 | qfq | 5,034,576 | 9,384,944 | -0.54% |
| 2024-08-16 | 1.84 | 1.88 | 1.84 | 1.86 | 1.86 | qfq | 5,430,427 | 10,097,502 | 1.09% |
| 2024-08-15 | 1.84 | 1.85 | 1.78 | 1.84 | 1.84 | qfq | 7,048,610 | 12,827,193 | 0.55% |
| 2024-08-14 | 1.86 | 1.87 | 1.83 | 1.83 | 1.83 | qfq | 5,403,900 | 10,002,408 | -2.14% |
| 2024-08-13 | 1.85 | 1.92 | 1.84 | 1.87 | 1.87 | qfq | 7,698,619 | 14,385,737 | 0.00% |
| 2024-08-12 | 1.94 | 1.96 | 1.87 | 1.87 | 1.87 | qfq | 11,579,456 | 21,871,235 | -5.08% |
| 2024-08-09 | 2.01 | 2.05 | 1.96 | 1.97 | 1.97 | qfq | 13,748,714 | 27,532,335 | -2.48% |
| 2024-08-08 | 1.96 | 2.02 | 1.92 | 2.02 | 2.02 | qfq | 14,524,221 | 28,698,793 | 3.59% |
| 2024-08-07 | 1.99 | 2.00 | 1.94 | 1.95 | 1.95 | qfq | 9,067,985 | 17,885,463 | -2.01% |
| 2024-08-06 | 1.97 | 2.01 | 1.96 | 1.99 | 1.99 | qfq | 9,110,814 | 18,029,365 | 1.02% |
| 2024-08-05 | 1.97 | 2.04 | 1.94 | 1.97 | 1.97 | qfq | 14,944,094 | 29,665,554 | -0.51% |
| 2024-08-02 | 1.97 | 2.02 | 1.93 | 1.98 | 1.98 | qfq | 13,935,023 | 27,641,852 | 0.00% |
| 2024-08-01 | 1.93 | 1.98 | 1.92 | 1.98 | 1.98 | qfq | 11,782,231 | 23,045,604 | 2.06% |
| 2024-07-31 | 1.95 | 1.98 | 1.92 | 1.94 | 1.94 | qfq | 14,382,800 | 27,961,283 | -1.02% |
| 2024-07-30 | 1.91 | 1.97 | 1.89 | 1.96 | 1.96 | qfq | 10,739,527 | 20,763,421 | 2.62% |
| 2024-07-29 | 1.90 | 1.93 | 1.88 | 1.91 | 1.91 | qfq | 7,272,400 | 13,832,772 | 1.06% |
| 2024-07-26 | 1.88 | 1.92 | 1.86 | 1.89 | 1.89 | qfq | 7,775,679 | 14,636,819 | 0.53% |
| 2024-07-25 | 1.87 | 1.90 | 1.82 | 1.88 | 1.88 | qfq | 9,369,315 | 17,395,427 | 0.00% |
| 2024-07-24 | 1.87 | 1.92 | 1.87 | 1.88 | 1.88 | qfq | 9,947,411 | 18,835,409 | -1.05% |
| 2024-07-23 | 1.95 | 2.02 | 1.88 | 1.90 | 1.90 | qfq | 19,957,127 | 39,250,288 | -3.06% |
| 2024-07-22 | 1.90 | 1.98 | 1.86 | 1.96 | 1.96 | qfq | 13,417,887 | 26,080,532 | 3.16% |
| 2024-07-19 | 1.89 | 1.91 | 1.82 | 1.90 | 1.90 | qfq | 10,207,745 | 19,019,756 | 0.00% |
| 2024-07-18 | 1.82 | 1.91 | 1.78 | 1.90 | 1.90 | qfq | 13,503,702 | 25,228,715 | 4.40% |
| 2024-07-17 | 1.92 | 1.93 | 1.82 | 1.82 | 1.82 | qfq | 10,789,600 | 19,994,943 | -5.21% |
| 2024-07-16 | 1.87 | 1.94 | 1.85 | 1.92 | 1.92 | qfq | 9,865,971 | 18,847,650 | 2.67% |
| 2024-07-15 | 1.83 | 1.88 | 1.80 | 1.87 | 1.87 | qfq | 9,223,334 | 17,075,298 | 2.19% |
| 2024-07-12 | 1.76 | 1.86 | 1.74 | 1.83 | 1.83 | qfq | 8,028,400 | 14,585,442 | 2.81% |
| 2024-07-11 | 1.73 | 1.79 | 1.70 | 1.78 | 1.78 | qfq | 8,209,800 | 14,286,414 | 4.09% |
| 2024-07-10 | 1.75 | 1.76 | 1.71 | 1.71 | 1.71 | qfq | 11,723,952 | 20,248,877 | -5.00% |
| 2024-07-09 | 1.76 | 1.82 | 1.74 | 1.80 | 1.80 | qfq | 6,486,873 | 11,603,979 | 0.00% |
| 2024-07-08 | 1.86 | 1.90 | 1.80 | 1.80 | 1.80 | qfq | 8,920,019 | 16,229,133 | -4.76% |
| 2024-07-05 | 1.81 | 1.89 | 1.78 | 1.89 | 1.89 | qfq | 7,785,614 | 14,501,908 | 4.42% |
| 2024-07-04 | 1.83 | 1.84 | 1.77 | 1.81 | 1.81 | qfq | 7,620,850 | 13,696,823 | -0.55% |
| 2024-07-03 | 1.80 | 1.85 | 1.77 | 1.82 | 1.82 | qfq | 9,341,813 | 16,839,506 | 1.68% |
| 2024-07-02 | 1.71 | 1.81 | 1.70 | 1.79 | 1.79 | qfq | 8,140,039 | 14,445,594 | 4.07% |
| 2024-07-01 | 1.67 | 1.73 | 1.62 | 1.72 | 1.72 | qfq | 11,500,236 | 19,133,368 | 4.24% |
| 2024-06-28 | 1.55 | 1.65 | 1.55 | 1.65 | 1.65 | qfq | 12,642,072 | 20,652,273 | 5.10% |
| 2024-06-27 | 1.53 | 1.60 | 1.53 | 1.57 | 1.57 | qfq | 15,117,269 | 23,730,504 | 2.61% |
| 2024-06-26 | 1.53 | 1.55 | 1.53 | 1.53 | 1.53 | qfq | 23,609,900 | 36,207,414 | -4.97% |
| 2024-06-25 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | qfq | 528,800 | 851,368 | -4.73% |
| 2024-06-24 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | qfq | 1,102,300 | 1,862,887 | -5.06% |
| 2024-06-21 | 1.80 | 1.82 | 1.75 | 1.78 | 1.78 | qfq | 8,058,810 | 14,370,959 | -3.26% |
| 2024-06-20 | 1.92 | 1.92 | 1.84 | 1.84 | 1.84 | qfq | 9,259,500 | 17,270,333 | -5.15% |
| 2024-06-19 | 1.89 | 1.98 | 1.88 | 1.94 | 1.94 | qfq | 11,458,280 | 22,284,568 | 2.65% |
| 2024-06-18 | 1.86 | 1.91 | 1.83 | 1.89 | 1.89 | qfq | 7,439,443 | 13,944,060 | 1.61% |
| 2024-06-17 | 1.87 | 1.89 | 1.82 | 1.86 | 1.86 | qfq | 10,016,101 | 18,602,386 | -0.53% |
| 2024-06-14 | 1.76 | 1.87 | 1.75 | 1.87 | 1.87 | qfq | 13,715,742 | 25,280,096 | 5.06% |
| 2024-06-13 | 1.81 | 1.83 | 1.75 | 1.78 | 1.78 | qfq | 10,926,732 | 19,592,137 | -1.11% |
| 2024-06-12 | 1.69 | 1.80 | 1.69 | 1.80 | 1.80 | qfq | 10,789,584 | 19,079,132 | 5.26% |
| 2024-06-11 | 1.66 | 1.71 | 1.60 | 1.71 | 1.71 | qfq | 10,058,022 | 16,869,776 | 3.64% |
| 2024-06-07 | 1.66 | 1.68 | 1.55 | 1.65 | 1.65 | qfq | 14,990,887 | 24,279,595 | 1.85% |
| 2024-06-06 | 1.69 | 1.72 | 1.62 | 1.62 | 1.62 | qfq | 8,130,563 | 13,394,992 | -5.26% |
| 2024-06-05 | 1.64 | 1.77 | 1.63 | 1.71 | 1.71 | qfq | 14,252,645 | 24,453,989 | 1.18% |
| 2024-06-04 | 1.77 | 1.78 | 1.69 | 1.69 | 1.69 | qfq | 13,497,293 | 22,972,706 | -5.06% |
| 2024-06-03 | 1.85 | 1.87 | 1.78 | 1.78 | 1.78 | qfq | 13,299,508 | 24,047,877 | -4.81% |
| 2024-05-31 | 1.80 | 1.94 | 1.80 | 1.87 | 1.87 | qfq | 9,759,054 | 18,340,727 | 0.00% |
| 2024-05-30 | 1.92 | 1.95 | 1.87 | 1.87 | 1.87 | qfq | 15,678,857 | 29,585,803 | -5.08% |
| 2024-05-29 | 2.03 | 2.07 | 1.95 | 1.97 | 1.97 | qfq | 18,968,310 | 37,596,327 | -3.90% |
| 2024-05-28 | 2.12 | 2.14 | 2.02 | 2.05 | 2.05 | qfq | 11,725,380 | 24,267,422 | -3.30% |
| 2024-05-27 | 2.20 | 2.21 | 2.10 | 2.12 | 2.12 | qfq | 11,899,391 | 25,343,993 | -4.07% |
| 2024-05-24 | 2.20 | 2.25 | 2.14 | 2.21 | 2.21 | qfq | 15,869,389 | 34,629,315 | 0.91% |
| 2024-05-23 | 2.07 | 2.19 | 2.07 | 2.19 | 2.19 | qfq | 18,778,160 | 40,314,850 | 4.78% |
| 2024-05-22 | 2.09 | 2.13 | 2.03 | 2.09 | 2.09 | qfq | 17,955,461 | 37,163,561 | -2.34% |
| 2024-05-21 | 2.23 | 2.24 | 2.14 | 2.14 | 2.14 | qfq | 9,751,700 | 21,116,449 | -4.89% |
| 2024-05-20 | 2.24 | 2.31 | 2.23 | 2.25 | 2.25 | qfq | 17,584,960 | 39,793,231 | 0.45% |
| 2024-05-17 | 2.20 | 2.27 | 2.17 | 2.24 | 2.24 | qfq | 15,294,822 | 34,047,588 | 2.75% |
| 2024-05-16 | 2.20 | 2.27 | 2.18 | 2.18 | 2.18 | qfq | 24,523,552 | 54,493,414 | -3.11% |
| 2024-05-15 | 2.12 | 2.25 | 2.04 | 2.25 | 2.25 | qfq | 38,025,392 | 81,805,359 | 5.14% |
| 2024-05-14 | 2.03 | 2.21 | 2.02 | 2.14 | 2.14 | qfq | 40,796,690 | 85,186,431 | 0.47% |
| 2024-05-13 | 2.16 | 2.19 | 2.13 | 2.13 | 2.13 | qfq | 13,454,900 | 28,817,797 | -4.91% |
| 2024-05-10 | 2.24 | 2.27 | 2.24 | 2.24 | 2.24 | qfq | 56,124,881 | 125,771,439 | -5.08% |
| 2024-05-09 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | qfq | 551,200 | 1,300,832 | -4.84% |
| 2024-05-08 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | qfq | 555,700 | 1,378,136 | -4.98% |
| 2024-05-07 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | qfq | 248,200 | 647,802 | -5.09% |
| 2024-05-06 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | qfq | 852,600 | 2,344,650 | -4.84% |
| 2024-04-29 | 2.70 | 2.93 | 2.70 | 2.89 | 2.89 | qfq | 42,747,079 | 121,443,537 | 3.96% |
| 2024-04-26 | 2.57 | 2.85 | 2.57 | 2.78 | 2.78 | qfq | 42,019,752 | 115,024,039 | -2.46% |
| 2024-04-25 | 3.02 | 3.02 | 2.81 | 2.85 | 2.85 | qfq | 55,626,714 | 160,102,357 | 3.26% |
| 2024-04-24 | 2.49 | 2.76 | 2.45 | 2.76 | 2.76 | qfq | 21,795,667 | 58,453,754 | 9.96% |
| 2024-04-23 | 2.56 | 2.57 | 2.48 | 2.51 | 2.51 | qfq | 19,316,402 | 48,791,553 | -1.18% |
| 2024-04-22 | 2.60 | 2.75 | 2.40 | 2.54 | 2.54 | qfq | 32,114,449 | 81,553,850 | -4.51% |
| 2024-04-19 | 2.80 | 2.80 | 2.65 | 2.66 | 2.66 | qfq | 20,611,775 | 55,550,178 | -3.62% |
| 2024-04-18 | 2.70 | 2.85 | 2.65 | 2.76 | 2.76 | qfq | 34,793,217 | 96,155,499 | -1.78% |
| 2024-04-17 | 2.42 | 2.85 | 2.42 | 2.81 | 2.81 | qfq | 44,011,562 | 118,436,654 | 4.46% |
| 2024-04-16 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | qfq | 4,011,500 | 10,790,935 | -10.03% |
| 2024-04-15 | 3.00 | 3.13 | 2.99 | 2.99 | 2.99 | qfq | 24,609,506 | 74,154,389 | -9.94% |
| 2024-04-12 | 3.46 | 3.48 | 3.30 | 3.32 | 3.32 | qfq | 26,425,869 | 88,885,874 | -3.77% |
| 2024-04-11 | 3.36 | 3.56 | 3.34 | 3.45 | 3.45 | qfq | 23,425,552 | 80,821,742 | -2.54% |
| 2024-04-10 | 3.84 | 3.84 | 3.54 | 3.54 | 3.54 | qfq | 41,578,894 | 149,005,118 | -9.92% |
| 2024-04-09 | 3.96 | 4.01 | 3.85 | 3.93 | 3.93 | qfq | 29,458,494 | 115,731,133 | -3.20% |
| 2024-04-08 | 3.78 | 4.20 | 3.74 | 4.06 | 4.06 | qfq | 46,674,646 | 187,298,802 | 6.28% |
| 2024-04-03 | 3.98 | 4.00 | 3.73 | 3.82 | 3.82 | qfq | 34,973,866 | 133,677,034 | -4.26% |
| 2024-04-02 | 4.10 | 4.11 | 3.96 | 3.99 | 3.99 | qfq | 33,021,028 | 132,501,837 | -2.92% |
| 2024-04-01 | 4.03 | 4.22 | 3.95 | 4.11 | 4.11 | qfq | 45,904,845 | 186,729,508 | 1.99% |
| 2024-03-29 | 4.15 | 4.17 | 4.01 | 4.03 | 4.03 | qfq | 46,719,776 | 189,929,958 | -5.62% |
| 2024-03-28 | 4.19 | 4.36 | 3.97 | 4.27 | 4.27 | qfq | 85,211,488 | 355,372,425 | 1.43% |
| 2024-03-27 | 3.86 | 4.21 | 3.86 | 4.21 | 4.21 | qfq | 44,509,949 | 185,717,390 | 9.92% |
| 2024-03-26 | 3.99 | 4.06 | 3.79 | 3.83 | 3.83 | qfq | 56,194,948 | 218,211,106 | -7.93% |
| 2024-03-25 | 4.31 | 4.45 | 4.16 | 4.16 | 4.16 | qfq | 57,038,785 | 241,962,495 | -9.96% |
| 2024-03-22 | 4.69 | 5.06 | 4.33 | 4.62 | 4.62 | qfq | 111,952,102 | 521,607,318 | -2.74% |
| 2024-03-21 | 4.51 | 4.75 | 4.35 | 4.75 | 4.75 | qfq | 125,687,739 | 569,504,160 | 9.95% |
| 2024-03-20 | 4.13 | 4.32 | 4.11 | 4.32 | 4.32 | qfq | 49,406,964 | 209,968,750 | 9.92% |
| 2024-03-19 | 3.56 | 3.93 | 3.56 | 3.93 | 3.93 | qfq | 29,288,937 | 111,240,652 | 10.08% |
| 2024-03-18 | 3.53 | 3.63 | 3.46 | 3.57 | 3.57 | qfq | 28,597,002 | 101,582,245 | 1.71% |
| 2024-03-15 | 3.28 | 3.57 | 3.28 | 3.51 | 3.51 | qfq | 31,900,258 | 110,597,124 | -1.40% |
| 2024-03-14 | 3.58 | 3.63 | 3.44 | 3.56 | 3.56 | qfq | 24,030,545 | 85,212,192 | -1.66% |
| 2024-03-13 | 3.51 | 3.75 | 3.50 | 3.62 | 3.62 | qfq | 34,953,262 | 126,220,519 | 2.26% |
| 2024-03-12 | 3.43 | 3.54 | 3.37 | 3.54 | 3.54 | qfq | 25,395,241 | 87,843,408 | 4.42% |
| 2024-03-11 | 3.28 | 3.39 | 3.26 | 3.39 | 3.39 | qfq | 16,868,742 | 56,473,764 | 3.35% |
| 2024-03-08 | 3.35 | 3.36 | 3.24 | 3.28 | 3.28 | qfq | 16,960,035 | 55,686,112 | -1.80% |
| 2024-03-07 | 3.29 | 3.45 | 3.29 | 3.34 | 3.34 | qfq | 24,096,854 | 81,458,237 | 1.52% |
| 2024-03-06 | 3.24 | 3.34 | 3.19 | 3.29 | 3.29 | qfq | 15,043,456 | 49,560,103 | 1.23% |
| 2024-03-05 | 3.30 | 3.33 | 3.24 | 3.25 | 3.25 | qfq | 15,525,428 | 50,852,990 | -2.40% |
| 2024-03-04 | 3.37 | 3.41 | 3.26 | 3.33 | 3.33 | qfq | 18,410,577 | 61,062,477 | -1.48% |
| 2024-03-01 | 3.39 | 3.45 | 3.33 | 3.38 | 3.38 | qfq | 24,104,749 | 81,391,022 | -0.88% |
| 2024-02-29 | 3.17 | 3.42 | 3.10 | 3.41 | 3.41 | qfq | 34,958,821 | 116,081,555 | 2.71% |
| 2024-02-28 | 3.70 | 3.77 | 3.32 | 3.32 | 3.32 | qfq | 51,494,133 | 183,911,682 | -10.03% |
| 2024-02-27 | 3.50 | 3.74 | 3.38 | 3.69 | 3.69 | qfq | 42,143,664 | 152,058,818 | 5.43% |
| 2024-02-26 | 3.35 | 3.57 | 3.31 | 3.50 | 3.50 | qfq | 46,873,190 | 160,869,071 | 6.06% |
| 2024-02-23 | 3.19 | 3.30 | 3.15 | 3.30 | 3.30 | qfq | 43,226,163 | 139,488,562 | 2.48% |
| 2024-02-22 | 3.32 | 3.32 | 3.07 | 3.22 | 3.22 | qfq | 53,310,819 | 169,638,580 | 5.57% |
| 2024-02-21 | 2.76 | 3.05 | 2.70 | 3.05 | 3.05 | qfq | 15,697,751 | 45,649,999 | 10.11% |
| 2024-02-20 | 2.69 | 2.80 | 2.61 | 2.77 | 2.77 | qfq | 26,845,637 | 73,272,492 | 3.36% |
| 2024-02-19 | 2.42 | 2.68 | 2.42 | 2.68 | 2.68 | qfq | 37,963,085 | 98,068,013 | 7.63% |
| 2024-02-08 | 2.35 | 2.50 | 2.17 | 2.49 | 2.49 | qfq | 44,422,417 | 102,658,663 | 3.32% |
| 2024-02-07 | 2.67 | 2.68 | 2.38 | 2.41 | 2.41 | qfq | 39,893,275 | 98,222,720 | -8.71% |
| 2024-02-06 | 2.64 | 2.80 | 2.64 | 2.64 | 2.64 | qfq | 33,482,043 | 89,207,243 | -9.90% |
| 2024-02-05 | 3.26 | 3.30 | 2.93 | 2.93 | 2.93 | qfq | 17,077,300 | 50,642,659 | -10.12% |
| 2024-02-02 | 3.45 | 3.53 | 3.15 | 3.26 | 3.26 | qfq | 16,959,672 | 56,314,658 | -4.40% |
| 2024-02-01 | 3.47 | 3.49 | 3.29 | 3.41 | 3.41 | qfq | 17,080,436 | 58,112,015 | -2.01% |
| 2024-01-31 | 3.71 | 3.75 | 3.46 | 3.48 | 3.48 | qfq | 15,961,678 | 57,117,438 | -6.95% |
| 2024-01-30 | 3.80 | 3.90 | 3.73 | 3.74 | 3.74 | qfq | 11,732,569 | 44,575,933 | -1.58% |
| 2024-01-29 | 3.93 | 4.01 | 3.78 | 3.80 | 3.80 | qfq | 13,202,699 | 50,679,772 | -3.31% |
| 2024-01-26 | 3.95 | 4.03 | 3.90 | 3.93 | 3.93 | qfq | 13,561,158 | 53,783,073 | 0.00% |
| 2024-01-25 | 3.75 | 3.94 | 3.73 | 3.93 | 3.93 | qfq | 15,523,566 | 59,786,491 | 4.24% |
| 2024-01-24 | 3.75 | 3.84 | 3.63 | 3.77 | 3.77 | qfq | 15,304,256 | 57,193,998 | 0.80% |
| 2024-01-23 | 3.77 | 3.82 | 3.66 | 3.74 | 3.74 | qfq | 19,016,054 | 70,896,136 | -1.58% |
| 2024-01-22 | 4.00 | 4.05 | 3.78 | 3.80 | 3.80 | qfq | 18,813,336 | 73,653,955 | -5.00% |
| 2024-01-19 | 4.04 | 4.11 | 4.00 | 4.00 | 4.00 | qfq | 16,406,036 | 66,167,795 | 0.00% |
| 2024-01-18 | 4.05 | 4.12 | 3.92 | 4.00 | 4.00 | qfq | 26,970,358 | 108,197,839 | -1.23% |
| 2024-01-17 | 4.29 | 4.41 | 4.05 | 4.05 | 4.05 | qfq | 45,748,890 | 191,005,861 | -6.03% |
| 2024-01-16 | 4.11 | 4.35 | 4.11 | 4.31 | 4.31 | qfq | 74,764,388 | 314,217,744 | -3.36% |
| 2024-01-15 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | qfq | 10,686,800 | 47,663,128 | -9.90% |
| 2024-01-12 | 5.02 | 5.07 | 4.93 | 4.95 | 4.95 | qfq | 11,314,030 | 56,486,426 | -1.79% |
| 2024-01-11 | 4.94 | 5.04 | 4.92 | 5.04 | 5.04 | qfq | 10,820,927 | 54,128,773 | 2.23% |
| 2024-01-10 | 5.04 | 5.04 | 4.90 | 4.93 | 4.93 | qfq | 10,485,504 | 51,956,699 | -2.18% |
| 2024-01-09 | 5.00 | 5.11 | 4.97 | 5.04 | 5.04 | qfq | 11,712,321 | 59,042,642 | 0.80% |
| 2024-01-08 | 5.05 | 5.11 | 5.00 | 5.00 | 5.00 | qfq | 10,820,909 | 54,625,393 | -1.19% |
| 2024-01-05 | 5.21 | 5.21 | 5.04 | 5.06 | 5.06 | qfq | 13,796,476 | 70,624,169 | -2.32% |
| 2024-01-04 | 5.15 | 5.20 | 5.10 | 5.18 | 5.18 | qfq | 13,214,986 | 68,208,299 | 0.39% |
| 2024-01-03 | 5.22 | 5.23 | 5.08 | 5.16 | 5.16 | qfq | 16,620,076 | 85,566,336 | -1.34% |
| 2024-01-02 | 5.24 | 5.30 | 5.21 | 5.23 | 5.23 | qfq | 16,934,172 | 89,074,115 | -0.95% |
| 2023-12-29 | 5.16 | 5.29 | 5.12 | 5.28 | 5.28 | qfq | 23,274,734 | 121,867,615 | 2.13% |
| 2023-12-28 | 5.08 | 5.19 | 5.01 | 5.17 | 5.17 | qfq | 20,950,697 | 107,583,826 | 1.17% |
| 2023-12-27 | 5.10 | 5.13 | 5.05 | 5.11 | 5.11 | qfq | 15,132,643 | 76,983,653 | 0.59% |
| 2023-12-26 | 5.21 | 5.23 | 5.05 | 5.08 | 5.08 | qfq | 17,391,398 | 88,884,779 | -2.50% |
| 2023-12-25 | 5.18 | 5.27 | 5.13 | 5.21 | 5.21 | qfq | 15,681,370 | 81,482,719 | 0.19% |
| 2023-12-22 | 5.31 | 5.35 | 5.18 | 5.20 | 5.20 | qfq | 23,506,089 | 123,488,437 | -2.62% |
| 2023-12-21 | 5.31 | 5.37 | 5.18 | 5.34 | 5.34 | qfq | 31,317,707 | 165,478,773 | 0.38% |
| 2023-12-20 | 5.46 | 5.49 | 5.31 | 5.32 | 5.32 | qfq | 27,823,670 | 149,635,691 | -2.39% |
| 2023-12-19 | 5.60 | 5.60 | 5.38 | 5.45 | 5.45 | qfq | 41,419,935 | 226,348,578 | -2.33% |
| 2023-12-18 | 5.56 | 5.65 | 5.52 | 5.58 | 5.58 | qfq | 37,052,301 | 206,985,024 | 0.72% |
| 2023-12-15 | 5.63 | 5.70 | 5.52 | 5.54 | 5.54 | qfq | 35,811,284 | 199,534,339 | -1.60% |
| 2023-12-14 | 5.83 | 5.87 | 5.61 | 5.63 | 5.63 | qfq | 52,659,034 | 300,147,585 | -3.43% |
| 2023-12-13 | 5.93 | 6.07 | 5.83 | 5.83 | 5.83 | qfq | 60,583,025 | 359,780,892 | -2.83% |
| 2023-12-12 | 5.79 | 6.10 | 5.70 | 6.00 | 6.00 | qfq | 78,624,340 | 463,952,557 | 3.63% |
| 2023-12-11 | 5.61 | 5.84 | 5.51 | 5.79 | 5.79 | qfq | 60,241,487 | 343,780,657 | 1.22% |
| 2023-12-08 | 6.08 | 6.19 | 5.72 | 5.72 | 5.72 | qfq | 84,766,153 | 496,408,683 | -9.92% |
| 2023-12-07 | 6.71 | 6.80 | 6.35 | 6.35 | 6.35 | qfq | 90,273,473 | 589,959,449 | -9.93% |
| 2023-12-06 | 6.61 | 7.48 | 6.31 | 7.05 | 7.05 | qfq | 163,767,794 | 1,101,625,294 | 0.71% |
| 2023-12-05 | 7.10 | 8.20 | 6.87 | 7.00 | 7.00 | qfq | 190,473,262 | 1,414,561,472 | -8.26% |
| 2023-12-04 | 6.25 | 7.63 | 6.25 | 7.63 | 7.63 | qfq | 193,985,907 | 1,365,486,881 | 9.94% |
| 2023-12-01 | 6.93 | 6.94 | 6.44 | 6.94 | 6.94 | qfq | 149,688,036 | 1,031,711,503 | 9.98% |
| 2023-11-30 | 5.54 | 6.31 | 5.27 | 6.31 | 6.31 | qfq | 116,930,366 | 666,780,578 | 9.93% |
| 2023-11-29 | 5.30 | 5.74 | 5.24 | 5.74 | 5.74 | qfq | 86,198,803 | 481,450,514 | 9.96% |
| 2023-11-28 | 5.07 | 5.45 | 5.04 | 5.22 | 5.22 | qfq | 52,798,083 | 276,802,218 | 2.96% |
| 2023-11-27 | 5.18 | 5.21 | 5.05 | 5.07 | 5.07 | qfq | 24,407,548 | 124,706,792 | 1.00% |
| 2023-11-24 | 5.13 | 5.15 | 4.98 | 5.02 | 5.02 | qfq | 19,474,343 | 98,366,045 | -1.95% |
| 2023-11-23 | 4.99 | 5.12 | 4.94 | 5.12 | 5.12 | qfq | 25,379,516 | 128,417,936 | 4.28% |
| 2023-11-22 | 5.07 | 5.08 | 4.89 | 4.91 | 4.91 | qfq | 19,207,313 | 95,623,593 | -2.77% |
| 2023-11-21 | 5.10 | 5.15 | 5.02 | 5.05 | 5.05 | qfq | 21,845,425 | 110,692,955 | -0.79% |
| 2023-11-20 | 5.02 | 5.12 | 4.96 | 5.09 | 5.09 | qfq | 27,151,960 | 137,520,394 | 1.19% |
| 2023-11-17 | 4.85 | 5.04 | 4.78 | 5.03 | 5.03 | qfq | 38,284,636 | 190,015,313 | 3.93% |
| 2023-11-16 | 4.83 | 4.89 | 4.81 | 4.84 | 4.84 | qfq | 18,828,842 | 91,318,781 | -0.21% |
| 2023-11-15 | 4.72 | 4.95 | 4.63 | 4.85 | 4.85 | qfq | 25,223,294 | 120,679,375 | 3.41% |
| 2023-11-14 | 4.67 | 4.71 | 4.62 | 4.69 | 4.69 | qfq | 11,784,436 | 55,114,510 | 0.00% |
| 2023-11-13 | 4.52 | 4.69 | 4.52 | 4.69 | 4.69 | qfq | 16,470,873 | 76,385,184 | 3.08% |
| 2023-11-10 | 4.61 | 4.66 | 4.51 | 4.55 | 4.55 | qfq | 16,925,737 | 77,314,102 | -1.73% |
| 2023-11-09 | 4.73 | 4.75 | 4.60 | 4.63 | 4.63 | qfq | 20,672,684 | 95,878,363 | -2.53% |
| 2023-11-08 | 4.83 | 4.84 | 4.71 | 4.75 | 4.75 | qfq | 18,023,746 | 85,696,467 | -1.25% |
| 2023-11-07 | 4.82 | 4.90 | 4.75 | 4.81 | 4.81 | qfq | 22,106,098 | 106,732,899 | -0.62% |
| 2023-11-06 | 4.65 | 4.85 | 4.64 | 4.84 | 4.84 | qfq | 28,701,134 | 136,822,437 | -0.41% |
| 2023-11-03 | 4.90 | 4.95 | 4.84 | 4.86 | 4.86 | qfq | 21,899,500 | 106,722,792 | -1.42% |
| 2023-11-02 | 4.91 | 5.20 | 4.87 | 4.93 | 4.93 | qfq | 28,588,865 | 143,445,633 | -0.20% |
| 2023-11-01 | 4.92 | 4.97 | 4.82 | 4.94 | 4.94 | qfq | 20,320,702 | 99,654,264 | -0.20% |
| 2023-10-31 | 5.07 | 5.08 | 4.87 | 4.95 | 4.95 | qfq | 26,288,065 | 129,785,583 | -1.98% |
| 2023-10-30 | 5.08 | 5.30 | 5.01 | 5.05 | 5.05 | qfq | 34,556,622 | 175,004,324 | -1.75% |
| 2023-10-27 | 5.14 | 5.39 | 5.08 | 5.14 | 5.14 | qfq | 59,288,693 | 308,092,172 | -1.34% |
| 2023-10-26 | 4.84 | 5.36 | 4.74 | 5.21 | 5.21 | qfq | 74,705,210 | 384,067,507 | 6.98% |
| 2023-10-25 | 4.73 | 4.96 | 4.72 | 4.87 | 4.87 | qfq | 23,113,181 | 112,825,356 | 1.67% |
| 2023-10-24 | 4.64 | 4.99 | 4.64 | 4.79 | 4.79 | qfq | 21,086,032 | 101,277,219 | 3.46% |
| 2023-10-23 | 4.69 | 4.88 | 4.59 | 4.63 | 4.63 | qfq | 26,534,406 | 124,542,753 | -4.34% |
| 2023-10-20 | 4.83 | 5.10 | 4.80 | 4.84 | 4.84 | qfq | 26,067,809 | 127,359,587 | 0.83% |
| 2023-10-19 | 4.75 | 4.91 | 4.72 | 4.80 | 4.80 | qfq | 23,272,038 | 112,069,061 | -2.24% |
| 2023-10-18 | 4.83 | 4.98 | 4.75 | 4.91 | 4.91 | qfq | 30,354,882 | 148,994,663 | 0.82% |
| 2023-10-17 | 4.97 | 5.00 | 4.82 | 4.87 | 4.87 | qfq | 25,408,216 | 123,567,133 | -2.01% |
| 2023-10-16 | 5.15 | 5.20 | 4.91 | 4.97 | 4.97 | qfq | 36,310,983 | 181,647,063 | -1.58% |
| 2023-10-13 | 5.15 | 5.29 | 5.02 | 5.05 | 5.05 | qfq | 52,234,578 | 268,804,722 | -1.94% |
| 2023-10-12 | 4.95 | 5.30 | 4.82 | 5.15 | 5.15 | qfq | 61,754,048 | 316,522,037 | 4.46% |
| 2023-10-11 | 5.12 | 5.12 | 4.90 | 4.93 | 4.93 | qfq | 53,030,472 | 262,830,964 | -5.37% |
| 2023-10-10 | 4.90 | 5.47 | 4.80 | 5.21 | 5.21 | qfq | 86,290,279 | 434,173,155 | 4.62% |
| 2023-10-09 | 4.85 | 5.19 | 4.85 | 4.98 | 4.98 | qfq | 100,859,755 | 503,348,245 | 5.51% |
| 2023-09-28 | 4.30 | 4.72 | 4.29 | 4.72 | 4.72 | qfq | 53,135,644 | 244,190,205 | 10.02% |
| 2023-09-27 | 4.46 | 4.50 | 4.27 | 4.29 | 4.29 | qfq | 26,742,700 | 116,573,924 | -4.03% |
| 2023-09-26 | 4.61 | 4.63 | 4.47 | 4.47 | 4.47 | qfq | 24,754,730 | 111,697,812 | -2.83% |
| 2023-09-25 | 4.71 | 4.71 | 4.56 | 4.60 | 4.60 | qfq | 28,239,438 | 130,095,509 | -2.34% |
| 2023-09-22 | 4.54 | 4.71 | 4.47 | 4.71 | 4.71 | qfq | 40,471,886 | 186,468,915 | 2.39% |
| 2023-09-21 | 4.57 | 4.65 | 4.50 | 4.60 | 4.60 | qfq | 30,614,495 | 139,676,220 | 0.00% |
| 2023-09-20 | 4.60 | 4.62 | 4.53 | 4.60 | 4.60 | qfq | 35,485,972 | 162,491,533 | -0.43% |
| 2023-09-19 | 4.59 | 4.67 | 4.56 | 4.62 | 4.62 | qfq | 73,324,681 | 338,227,020 | 0.87% |
| 2023-09-18 | 4.15 | 4.58 | 4.12 | 4.58 | 4.58 | qfq | 52,740,548 | 236,326,806 | 10.10% |
| 2023-09-15 | 4.34 | 4.37 | 4.16 | 4.16 | 4.16 | qfq | 30,639,126 | 128,844,260 | -3.93% |
| 2023-09-14 | 4.48 | 4.54 | 4.28 | 4.33 | 4.33 | qfq | 39,816,982 | 173,636,514 | -3.78% |
| 2023-09-13 | 4.78 | 4.90 | 4.47 | 4.50 | 4.50 | qfq | 76,957,639 | 358,621,925 | -4.86% |
| 2023-09-12 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | qfq | 18,327,062 | 86,687,003 | 10.00% |
| 2023-09-11 | 4.23 | 4.32 | 4.18 | 4.30 | 4.30 | qfq | 10,867,262 | 46,338,899 | 1.42% |
| 2023-09-08 | 4.20 | 4.26 | 4.19 | 4.24 | 4.24 | qfq | 5,615,900 | 23,748,542 | 0.71% |
| 2023-09-07 | 4.31 | 4.32 | 4.20 | 4.21 | 4.21 | qfq | 9,222,600 | 39,142,802 | -2.32% |
| 2023-09-06 | 4.24 | 4.34 | 4.22 | 4.31 | 4.31 | qfq | 10,058,520 | 43,281,830 | 1.17% |
| 2023-09-05 | 4.35 | 4.35 | 4.24 | 4.26 | 4.26 | qfq | 6,889,500 | 29,425,742 | -1.62% |
| 2023-09-04 | 4.27 | 4.33 | 4.24 | 4.33 | 4.33 | qfq | 7,729,766 | 33,179,103 | 1.64% |
| 2023-09-01 | 4.27 | 4.29 | 4.22 | 4.26 | 4.26 | qfq | 8,133,576 | 34,599,591 | 0.24% |
| 2023-08-31 | 4.33 | 4.35 | 4.23 | 4.25 | 4.25 | qfq | 10,787,300 | 46,191,832 | -1.39% |
| 2023-08-30 | 4.31 | 4.36 | 4.28 | 4.31 | 4.31 | qfq | 11,305,407 | 48,797,266 | 0.00% |
| 2023-08-29 | 4.19 | 4.33 | 4.17 | 4.31 | 4.31 | qfq | 14,508,180 | 62,177,470 | 2.38% |
| 2023-08-28 | 4.29 | 4.30 | 4.18 | 4.21 | 4.21 | qfq | 17,674,110 | 75,066,150 | 2.43% |
| 2023-08-25 | 4.15 | 4.22 | 4.11 | 4.11 | 4.11 | qfq | 11,334,031 | 47,101,105 | -1.44% |
| 2023-08-24 | 4.16 | 4.21 | 4.13 | 4.17 | 4.17 | qfq | 9,017,297 | 37,618,122 | -0.24% |
| 2023-08-23 | 4.19 | 4.24 | 4.15 | 4.18 | 4.18 | qfq | 7,926,700 | 33,254,460 | -0.71% |
| 2023-08-22 | 4.25 | 4.29 | 4.15 | 4.21 | 4.21 | qfq | 9,987,574 | 41,965,411 | -0.47% |
| 2023-08-21 | 4.20 | 4.29 | 4.18 | 4.23 | 4.23 | qfq | 9,136,143 | 38,895,065 | 0.48% |
| 2023-08-18 | 4.25 | 4.29 | 4.21 | 4.21 | 4.21 | qfq | 10,433,974 | 44,398,550 | -1.17% |
| 2023-08-17 | 4.19 | 4.27 | 4.14 | 4.26 | 4.26 | qfq | 14,133,012 | 59,462,191 | 1.91% |
| 2023-08-16 | 4.22 | 4.23 | 4.17 | 4.18 | 4.18 | qfq | 7,537,704 | 31,608,207 | -0.95% |
| 2023-08-15 | 4.27 | 4.28 | 4.19 | 4.22 | 4.22 | qfq | 7,936,159 | 33,556,857 | -0.94% |
| 2023-08-14 | 4.17 | 4.26 | 4.17 | 4.26 | 4.26 | qfq | 11,263,554 | 47,518,951 | 1.19% |
| 2023-08-11 | 4.27 | 4.28 | 4.20 | 4.21 | 4.21 | qfq | 14,423,656 | 61,141,089 | -1.41% |
| 2023-08-10 | 4.25 | 4.29 | 4.24 | 4.27 | 4.27 | qfq | 12,614,309 | 53,796,131 | 0.00% |
| 2023-08-09 | 4.35 | 4.35 | 4.27 | 4.27 | 4.27 | qfq | 17,955,618 | 77,116,170 | -2.06% |
| 2023-08-08 | 4.36 | 4.40 | 4.33 | 4.36 | 4.36 | qfq | 15,412,225 | 67,073,360 | 0.00% |
| 2023-08-07 | 4.34 | 4.41 | 4.33 | 4.36 | 4.36 | qfq | 16,687,655 | 72,789,037 | -0.46% |
| 2023-08-04 | 4.36 | 4.40 | 4.33 | 4.38 | 4.38 | qfq | 21,833,152 | 95,309,561 | 0.69% |
| 2023-08-03 | 4.35 | 4.40 | 4.33 | 4.35 | 4.35 | qfq | 26,982,937 | 117,386,036 | -1.58% |
| 2023-08-02 | 4.40 | 4.47 | 4.37 | 4.42 | 4.42 | qfq | 28,861,276 | 127,384,231 | -0.45% |
| 2023-08-01 | 4.50 | 4.55 | 4.43 | 4.44 | 4.44 | qfq | 50,481,190 | 226,120,496 | -3.48% |
| 2023-07-31 | 4.69 | 4.82 | 4.59 | 4.60 | 4.60 | qfq | 73,941,716 | 344,636,580 | -5.93% |
| 2023-07-28 | 4.98 | 5.24 | 4.89 | 4.89 | 4.89 | qfq | 95,223,788 | 471,209,254 | -9.94% |
| 2023-07-27 | 6.09 | 6.09 | 5.40 | 5.43 | 5.43 | qfq | 122,646,076 | 707,216,739 | -1.99% |
| 2023-07-26 | 5.12 | 5.54 | 5.05 | 5.54 | 5.54 | qfq | 113,712,264 | 614,122,798 | 9.92% |
| 2023-07-25 | 5.49 | 5.49 | 4.79 | 5.04 | 5.04 | qfq | 85,733,480 | 438,117,199 | 0.00% |