RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
建研院603183.SH
最近收盘价3.982026-07-17
最近交易日2026-07-17
成交量（股）25,374,400
成交额（元）103,872,359
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2026-05-29 | cash_dividend | 0.005 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-27 | cash_dividend | 0.025 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-21 | 2024-05-29 | cash_dividend | 0.045 | — | — | — | 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 | 4.13 | 4.26 | 3.94 | 3.98 | 3.98 | qfq | 25,374,400 | 103,872,359 | -1.97% |
| 2026-07-16 | 4.17 | 4.24 | 4.02 | 4.06 | 4.06 | qfq | 25,298,600 | 104,483,938 | -3.10% |
| 2026-07-15 | 4.04 | 4.36 | 4.00 | 4.19 | 4.19 | qfq | 31,651,336 | 133,410,022 | 2.44% |
| 2026-07-14 | 4.13 | 4.17 | 3.99 | 4.09 | 4.09 | qfq | 29,548,419 | 120,232,710 | 0.99% |
| 2026-07-13 | 4.42 | 4.47 | 4.03 | 4.05 | 4.05 | qfq | 54,949,510 | 230,491,570 | -8.78% |
| 2026-07-10 | 4.22 | 4.68 | 4.17 | 4.44 | 4.44 | qfq | 83,198,236 | 375,186,127 | 4.47% |
| 2026-07-09 | 4.06 | 4.30 | 3.85 | 4.25 | 4.25 | qfq | 82,502,529 | 337,607,838 | 4.94% |
| 2026-07-08 | 3.69 | 4.05 | 3.67 | 4.05 | 4.05 | qfq | 55,963,219 | 221,499,679 | 10.05% |
| 2026-07-07 | 3.82 | 3.94 | 3.68 | 3.68 | 3.68 | qfq | 20,509,947 | 77,943,729 | -2.90% |
| 2026-07-06 | 3.70 | 3.84 | 3.70 | 3.79 | 3.79 | qfq | 12,160,705 | 45,916,760 | 1.07% |
| 2026-07-03 | 3.69 | 3.78 | 3.67 | 3.75 | 3.75 | qfq | 10,596,529 | 39,604,450 | 1.90% |
| 2026-07-02 | 3.68 | 3.79 | 3.66 | 3.68 | 3.68 | qfq | 12,419,820 | 46,214,676 | 0.27% |
| 2026-07-01 | 3.55 | 3.74 | 3.52 | 3.67 | 3.67 | qfq | 14,260,933 | 52,040,213 | 3.38% |
| 2026-06-30 | 3.56 | 3.61 | 3.49 | 3.55 | 3.55 | qfq | 12,168,070 | 43,067,633 | -0.28% |
| 2026-06-29 | 3.59 | 3.65 | 3.42 | 3.56 | 3.56 | qfq | 15,490,102 | 54,540,871 | -0.56% |
| 2026-06-26 | 3.54 | 3.61 | 3.48 | 3.58 | 3.58 | qfq | 11,831,284 | 41,961,273 | 0.56% |
| 2026-06-25 | 3.62 | 3.66 | 3.52 | 3.56 | 3.56 | qfq | 10,548,041 | 37,708,971 | -1.93% |
| 2026-06-24 | 3.77 | 3.79 | 3.60 | 3.63 | 3.63 | qfq | 10,970,345 | 40,173,028 | -3.71% |
| 2026-06-23 | 3.66 | 3.85 | 3.63 | 3.77 | 3.77 | qfq | 11,234,274 | 42,407,158 | 2.72% |
| 2026-06-22 | 3.61 | 3.69 | 3.47 | 3.67 | 3.67 | qfq | 11,639,580 | 41,478,109 | 0.82% |
| 2026-06-18 | 3.65 | 3.69 | 3.58 | 3.64 | 3.64 | qfq | 9,029,202 | 32,873,222 | -0.82% |
| 2026-06-17 | 3.76 | 3.78 | 3.66 | 3.67 | 3.67 | qfq | 9,126,146 | 33,734,562 | -2.91% |
| 2026-06-16 | 3.83 | 3.85 | 3.66 | 3.78 | 3.78 | qfq | 10,564,496 | 39,530,491 | -1.31% |
| 2026-06-15 | 3.85 | 3.94 | 3.78 | 3.83 | 3.83 | qfq | 9,732,900 | 37,523,766 | 0.00% |
| 2026-06-12 | 3.80 | 3.85 | 3.72 | 3.83 | 3.83 | qfq | 9,505,006 | 36,291,144 | 1.86% |
| 2026-06-11 | 3.82 | 3.85 | 3.70 | 3.76 | 3.76 | qfq | 7,351,774 | 27,646,725 | -2.34% |
| 2026-06-10 | 3.85 | 3.92 | 3.77 | 3.85 | 3.85 | qfq | 8,437,300 | 32,338,001 | -0.77% |
| 2026-06-09 | 3.88 | 3.97 | 3.81 | 3.88 | 3.88 | qfq | 8,910,600 | 34,614,669 | 0.00% |
| 2026-06-08 | 3.92 | 4.05 | 3.83 | 3.88 | 3.88 | qfq | 13,046,200 | 51,283,335 | -2.76% |
| 2026-06-05 | 3.92 | 4.05 | 3.88 | 3.99 | 3.99 | qfq | 10,260,416 | 40,781,806 | 2.05% |
| 2026-06-04 | 3.98 | 4.02 | 3.88 | 3.91 | 3.91 | qfq | 10,459,338 | 41,203,376 | -2.01% |
| 2026-06-03 | 4.09 | 4.11 | 3.97 | 3.99 | 3.99 | qfq | 12,074,195 | 48,497,266 | -2.21% |
| 2026-06-02 | 4.26 | 4.28 | 4.05 | 4.08 | 4.08 | qfq | 13,582,476 | 55,807,078 | -3.77% |
| 2026-06-01 | 4.07 | 4.27 | 4.05 | 4.24 | 4.24 | qfq | 13,631,055 | 57,113,006 | 3.16% |
| 2026-05-29 | 4.19 | 4.25 | 4.08 | 4.11 | 4.11 | qfq | 13,322,451 | 55,473,748 | -1.20% |
| 2026-05-28 | 4.15 | 4.23 | 4.06 | 4.16 | 4.16 | qfq | 12,621,178 | 52,470,715 | 0.24% |
| 2026-05-27 | 4.30 | 4.31 | 4.09 | 4.15 | 4.15 | qfq | 17,660,592 | 73,426,956 | -3.04% |
| 2026-05-26 | 4.41 | 4.42 | 4.25 | 4.28 | 4.27 | qfq | 13,407,106 | 57,779,903 | -3.17% |
| 2026-05-25 | 4.54 | 4.59 | 4.38 | 4.42 | 4.41 | qfq | 11,487,867 | 51,303,407 | -2.43% |
| 2026-05-22 | 4.42 | 4.57 | 4.34 | 4.53 | 4.52 | qfq | 13,252,294 | 59,069,598 | 2.95% |
| 2026-05-21 | 4.65 | 4.67 | 4.36 | 4.40 | 4.39 | qfq | 15,111,740 | 68,615,870 | -4.35% |
| 2026-05-20 | 4.72 | 4.73 | 4.56 | 4.60 | 4.59 | qfq | 11,573,140 | 53,302,194 | -2.75% |
| 2026-05-19 | 4.77 | 4.80 | 4.64 | 4.73 | 4.72 | qfq | 9,795,087 | 46,231,784 | -0.42% |
| 2026-05-18 | 4.73 | 4.77 | 4.62 | 4.75 | 4.74 | qfq | 11,638,531 | 54,478,894 | 0.42% |
| 2026-05-15 | 4.79 | 4.82 | 4.67 | 4.73 | 4.72 | qfq | 12,948,724 | 61,418,219 | -0.63% |
| 2026-05-14 | 4.84 | 4.84 | 4.72 | 4.76 | 4.75 | qfq | 12,474,756 | 59,568,104 | -0.83% |
| 2026-05-13 | 4.81 | 4.86 | 4.76 | 4.80 | 4.79 | qfq | 12,242,409 | 58,891,610 | 0.21% |
| 2026-05-12 | 4.86 | 4.88 | 4.75 | 4.79 | 4.78 | qfq | 13,576,640 | 65,320,797 | -1.64% |
| 2026-05-11 | 4.90 | 4.94 | 4.78 | 4.87 | 4.86 | qfq | 16,242,179 | 78,629,445 | -0.61% |
| 2026-05-08 | 4.90 | 4.91 | 4.84 | 4.90 | 4.89 | qfq | 13,485,633 | 65,740,871 | 1.03% |
| 2026-05-07 | 4.88 | 4.95 | 4.83 | 4.85 | 4.84 | qfq | 16,790,706 | 81,996,186 | -0.41% |
| 2026-05-06 | 4.88 | 4.97 | 4.83 | 4.87 | 4.86 | qfq | 19,422,122 | 95,132,339 | -0.61% |
| 2026-04-30 | 4.80 | 4.94 | 4.80 | 4.90 | 4.89 | qfq | 16,023,510 | 78,352,520 | 1.66% |
| 2026-04-29 | 4.80 | 4.88 | 4.76 | 4.82 | 4.81 | qfq | 14,708,538 | 71,049,842 | 0.42% |
| 2026-04-28 | 4.79 | 4.85 | 4.73 | 4.80 | 4.79 | qfq | 21,837,045 | 104,541,376 | 0.42% |
| 2026-04-27 | 4.64 | 4.80 | 4.55 | 4.78 | 4.77 | qfq | 22,156,658 | 103,612,148 | 2.80% |
| 2026-04-24 | 4.68 | 4.70 | 4.52 | 4.65 | 4.64 | qfq | 25,281,798 | 116,112,678 | -1.48% |
| 2026-04-23 | 4.58 | 4.94 | 4.49 | 4.72 | 4.71 | qfq | 32,897,688 | 155,398,825 | 3.28% |
| 2026-04-22 | 4.64 | 4.65 | 4.55 | 4.57 | 4.56 | qfq | 9,763,919 | 44,815,632 | -1.30% |
| 2026-04-21 | 4.62 | 4.73 | 4.57 | 4.63 | 4.62 | qfq | 17,491,342 | 81,249,552 | 0.22% |
| 2026-04-20 | 4.61 | 4.64 | 4.53 | 4.62 | 4.61 | qfq | 12,661,098 | 58,071,583 | 0.65% |
| 2026-04-17 | 4.63 | 4.64 | 4.53 | 4.59 | 4.58 | qfq | 9,775,820 | 44,767,565 | -0.86% |
| 2026-04-16 | 4.48 | 4.65 | 4.44 | 4.63 | 4.62 | qfq | 12,422,967 | 56,728,209 | 3.58% |
| 2026-04-15 | 4.50 | 4.53 | 4.42 | 4.47 | 4.46 | qfq | 12,591,285 | 56,165,528 | -0.22% |
| 2026-04-14 | 4.61 | 4.62 | 4.40 | 4.48 | 4.47 | qfq | 16,511,339 | 74,208,883 | -1.97% |
| 2026-04-13 | 4.62 | 4.62 | 4.50 | 4.57 | 4.56 | qfq | 9,616,095 | 43,731,437 | -0.87% |
| 2026-04-10 | 4.50 | 4.65 | 4.50 | 4.61 | 4.60 | qfq | 9,590,013 | 44,022,776 | 2.67% |
| 2026-04-09 | 4.65 | 4.65 | 4.48 | 4.49 | 4.48 | qfq | 10,878,000 | 49,331,534 | -2.81% |
| 2026-04-08 | 4.53 | 4.63 | 4.49 | 4.62 | 4.61 | qfq | 14,951,935 | 68,319,782 | 4.29% |
| 2026-04-07 | 4.20 | 4.43 | 4.18 | 4.43 | 4.42 | qfq | 17,788,668 | 77,480,032 | 4.73% |
| 2026-04-03 | 4.53 | 4.56 | 4.21 | 4.23 | 4.22 | qfq | 17,203,739 | 74,205,266 | -6.62% |
| 2026-04-02 | 4.70 | 4.71 | 4.46 | 4.53 | 4.52 | qfq | 12,956,629 | 59,069,069 | -2.79% |
| 2026-04-01 | 4.74 | 4.77 | 4.60 | 4.66 | 4.65 | qfq | 12,085,248 | 56,356,314 | 0.43% |
| 2026-03-31 | 4.67 | 4.77 | 4.60 | 4.64 | 4.63 | qfq | 15,340,150 | 71,919,465 | -0.64% |
| 2026-03-30 | 4.56 | 4.68 | 4.50 | 4.67 | 4.66 | qfq | 14,561,509 | 67,028,293 | 1.74% |
| 2026-03-27 | 4.45 | 4.59 | 4.44 | 4.59 | 4.58 | qfq | 9,949,895 | 45,258,358 | 2.00% |
| 2026-03-26 | 4.60 | 4.65 | 4.47 | 4.50 | 4.49 | qfq | 12,205,364 | 55,496,106 | -1.96% |
| 2026-03-25 | 4.46 | 4.61 | 4.44 | 4.59 | 4.58 | qfq | 12,848,008 | 58,465,425 | 3.38% |
| 2026-03-24 | 4.33 | 4.45 | 4.20 | 4.44 | 4.43 | qfq | 19,831,279 | 86,090,759 | 6.47% |
| 2026-03-23 | 4.43 | 4.43 | 4.12 | 4.17 | 4.16 | qfq | 22,219,583 | 94,954,560 | -6.92% |
| 2026-03-20 | 4.70 | 4.73 | 4.45 | 4.48 | 4.47 | qfq | 19,250,615 | 87,404,420 | -4.48% |
| 2026-03-19 | 4.78 | 4.81 | 4.67 | 4.69 | 4.68 | qfq | 12,268,788 | 58,095,857 | -2.29% |
| 2026-03-18 | 4.74 | 4.80 | 4.68 | 4.80 | 4.79 | qfq | 10,997,837 | 52,178,796 | 1.69% |
| 2026-03-17 | 4.82 | 4.87 | 4.70 | 4.72 | 4.71 | qfq | 9,329,043 | 44,660,770 | -2.28% |
| 2026-03-16 | 4.81 | 4.90 | 4.78 | 4.83 | 4.82 | qfq | 10,178,367 | 49,157,411 | 0.00% |
| 2026-03-13 | 4.83 | 4.92 | 4.81 | 4.83 | 4.82 | qfq | 8,152,175 | 39,647,134 | -0.41% |
| 2026-03-12 | 4.88 | 4.91 | 4.83 | 4.85 | 4.84 | qfq | 8,087,717 | 39,333,831 | -0.61% |
| 2026-03-11 | 4.94 | 4.98 | 4.84 | 4.88 | 4.87 | qfq | 9,887,020 | 48,266,422 | -1.41% |
| 2026-03-10 | 4.83 | 4.95 | 4.81 | 4.95 | 4.94 | qfq | 15,453,788 | 75,516,759 | 2.91% |
| 2026-03-09 | 4.78 | 4.84 | 4.71 | 4.81 | 4.80 | qfq | 12,078,625 | 57,683,689 | 0.21% |
| 2026-03-06 | 4.62 | 4.80 | 4.60 | 4.80 | 4.79 | qfq | 12,356,440 | 58,517,348 | 3.90% |
| 2026-03-05 | 4.63 | 4.69 | 4.59 | 4.62 | 4.61 | qfq | 10,575,254 | 49,042,038 | 1.76% |
| 2026-03-04 | 4.54 | 4.59 | 4.45 | 4.54 | 4.53 | qfq | 11,944,024 | 54,121,550 | -0.87% |
| 2026-03-03 | 4.67 | 4.72 | 4.53 | 4.58 | 4.57 | qfq | 13,688,780 | 63,540,873 | -1.93% |
| 2026-03-02 | 4.79 | 4.83 | 4.60 | 4.67 | 4.66 | qfq | 16,681,266 | 78,328,499 | -3.91% |
| 2026-02-27 | 4.78 | 4.87 | 4.75 | 4.86 | 4.85 | qfq | 10,370,781 | 49,901,570 | 1.67% |
| 2026-02-26 | 4.81 | 4.85 | 4.75 | 4.78 | 4.77 | qfq | 8,881,044 | 42,552,013 | -0.83% |
| 2026-02-25 | 4.85 | 4.90 | 4.81 | 4.82 | 4.81 | qfq | 10,290,163 | 49,845,951 | -0.41% |
| 2026-02-24 | 4.73 | 4.85 | 4.71 | 4.84 | 4.83 | qfq | 12,849,696 | 61,841,039 | 3.20% |
| 2026-02-13 | 4.74 | 4.77 | 4.69 | 4.69 | 4.68 | qfq | 11,325,783 | 53,624,485 | -0.64% |
| 2026-02-12 | 4.81 | 4.81 | 4.70 | 4.72 | 4.71 | qfq | 9,069,323 | 43,016,320 | -1.46% |
| 2026-02-11 | 4.79 | 4.84 | 4.77 | 4.79 | 4.78 | qfq | 8,851,362 | 42,485,112 | -0.42% |
| 2026-02-10 | 4.85 | 4.88 | 4.79 | 4.81 | 4.80 | qfq | 10,545,418 | 50,972,528 | -0.41% |
| 2026-02-09 | 4.79 | 4.86 | 4.78 | 4.83 | 4.82 | qfq | 12,582,078 | 60,769,567 | 1.05% |
| 2026-02-06 | 4.74 | 4.84 | 4.73 | 4.78 | 4.77 | qfq | 9,740,360 | 46,660,656 | 0.21% |
| 2026-02-05 | 4.78 | 4.84 | 4.73 | 4.77 | 4.76 | qfq | 12,498,708 | 59,917,814 | -0.21% |
| 2026-02-04 | 4.70 | 4.80 | 4.67 | 4.78 | 4.77 | qfq | 15,253,005 | 72,505,681 | 1.70% |
| 2026-02-03 | 4.68 | 4.74 | 4.64 | 4.70 | 4.69 | qfq | 12,285,963 | 57,639,820 | 0.86% |
| 2026-02-02 | 4.67 | 4.74 | 4.64 | 4.66 | 4.65 | qfq | 17,243,356 | 81,194,931 | -0.64% |
| 2026-01-30 | 4.63 | 4.71 | 4.57 | 4.69 | 4.68 | qfq | 14,984,704 | 69,683,043 | 2.18% |
| 2026-01-29 | 4.63 | 4.69 | 4.55 | 4.59 | 4.58 | qfq | 12,923,481 | 59,775,873 | -0.65% |
| 2026-01-28 | 4.66 | 4.71 | 4.61 | 4.62 | 4.61 | qfq | 11,326,421 | 52,685,641 | -1.07% |
| 2026-01-27 | 4.66 | 4.72 | 4.54 | 4.67 | 4.66 | qfq | 17,419,059 | 80,959,959 | 0.00% |
| 2026-01-26 | 4.69 | 4.70 | 4.61 | 4.67 | 4.66 | qfq | 12,093,347 | 56,387,781 | -0.21% |
| 2026-01-23 | 4.72 | 4.74 | 4.64 | 4.68 | 4.67 | qfq | 7,849,451 | 36,640,210 | -0.85% |
| 2026-01-22 | 4.63 | 4.73 | 4.57 | 4.72 | 4.71 | qfq | 13,179,164 | 61,606,307 | 2.83% |
| 2026-01-21 | 4.52 | 4.61 | 4.49 | 4.59 | 4.58 | qfq | 10,382,781 | 47,392,804 | 0.88% |
| 2026-01-20 | 4.51 | 4.56 | 4.49 | 4.55 | 4.54 | qfq | 10,730,682 | 48,553,046 | 0.66% |
| 2026-01-19 | 4.41 | 4.52 | 4.38 | 4.52 | 4.51 | qfq | 11,553,753 | 51,515,396 | 1.35% |
| 2026-01-16 | 4.46 | 4.58 | 4.39 | 4.46 | 4.45 | qfq | 12,621,678 | 56,303,781 | 0.22% |
| 2026-01-15 | 4.41 | 4.46 | 4.39 | 4.45 | 4.44 | qfq | 8,881,802 | 39,318,656 | 0.68% |
| 2026-01-14 | 4.45 | 4.49 | 4.35 | 4.42 | 4.41 | qfq | 12,602,214 | 55,945,726 | -0.67% |
| 2026-01-13 | 4.47 | 4.51 | 4.40 | 4.45 | 4.44 | qfq | 10,722,245 | 47,770,035 | -0.22% |
| 2026-01-12 | 4.47 | 4.49 | 4.42 | 4.46 | 4.45 | qfq | 10,358,628 | 46,131,755 | 0.90% |
| 2026-01-09 | 4.39 | 4.42 | 4.35 | 4.42 | 4.41 | qfq | 9,437,712 | 41,451,639 | 0.68% |
| 2026-01-08 | 4.31 | 4.41 | 4.26 | 4.39 | 4.38 | qfq | 9,618,856 | 41,856,064 | 2.33% |
| 2026-01-07 | 4.37 | 4.38 | 4.27 | 4.29 | 4.28 | qfq | 9,300,577 | 40,172,933 | -1.83% |
| 2026-01-06 | 4.33 | 4.40 | 4.32 | 4.37 | 4.36 | qfq | 9,898,592 | 43,213,563 | 0.92% |
| 2026-01-05 | 4.31 | 4.39 | 4.29 | 4.33 | 4.32 | qfq | 12,003,418 | 52,163,657 | 0.46% |
| 2025-12-31 | 4.28 | 4.34 | 4.22 | 4.31 | 4.30 | qfq | 7,625,732 | 32,670,905 | 0.70% |
| 2025-12-30 | 4.35 | 4.35 | 4.26 | 4.28 | 4.27 | qfq | 9,202,094 | 39,506,590 | -1.38% |
| 2025-12-29 | 4.35 | 4.37 | 4.28 | 4.34 | 4.33 | qfq | 8,983,380 | 38,874,693 | 0.23% |
| 2025-12-26 | 4.40 | 4.46 | 4.32 | 4.33 | 4.32 | qfq | 9,001,517 | 39,422,734 | -1.59% |
| 2025-12-25 | 4.37 | 4.43 | 4.32 | 4.40 | 4.39 | qfq | 9,659,065 | 42,402,103 | 0.92% |
| 2025-12-24 | 4.32 | 4.37 | 4.29 | 4.36 | 4.35 | qfq | 7,707,855 | 33,503,838 | 0.46% |
| 2025-12-23 | 4.38 | 4.40 | 4.31 | 4.34 | 4.33 | qfq | 7,896,512 | 34,283,661 | -0.91% |
| 2025-12-22 | 4.43 | 4.46 | 4.37 | 4.38 | 4.37 | qfq | 9,508,516 | 41,870,128 | -0.90% |
| 2025-12-19 | 4.33 | 4.43 | 4.28 | 4.42 | 4.41 | qfq | 10,065,387 | 44,016,635 | 2.79% |
| 2025-12-18 | 4.19 | 4.34 | 4.18 | 4.30 | 4.29 | qfq | 13,192,629 | 56,614,524 | 2.38% |
| 2025-12-17 | 4.21 | 4.26 | 4.11 | 4.20 | 4.19 | qfq | 12,767,427 | 53,427,601 | -1.18% |
| 2025-12-16 | 4.30 | 4.31 | 4.21 | 4.25 | 4.24 | qfq | 11,152,772 | 47,495,562 | -1.85% |
| 2025-12-15 | 4.28 | 4.36 | 4.20 | 4.33 | 4.32 | qfq | 15,344,146 | 65,968,442 | 2.36% |
| 2025-12-12 | 4.37 | 4.40 | 4.21 | 4.23 | 4.22 | qfq | 20,094,329 | 86,635,474 | -2.98% |
| 2025-12-11 | 4.50 | 4.54 | 4.34 | 4.36 | 4.35 | qfq | 15,235,817 | 67,347,931 | -3.11% |
| 2025-12-10 | 4.63 | 4.63 | 4.48 | 4.50 | 4.49 | qfq | 12,863,450 | 58,640,134 | -2.81% |
| 2025-12-09 | 4.63 | 4.70 | 4.53 | 4.63 | 4.62 | qfq | 13,326,367 | 61,573,728 | 0.00% |
| 2025-12-08 | 4.66 | 4.69 | 4.60 | 4.63 | 4.62 | qfq | 10,834,446 | 50,245,075 | -0.43% |
| 2025-12-05 | 4.69 | 4.69 | 4.55 | 4.65 | 4.64 | qfq | 16,115,930 | 74,459,168 | -0.85% |
| 2025-12-04 | 4.60 | 4.77 | 4.49 | 4.69 | 4.68 | qfq | 22,657,743 | 105,872,594 | 2.18% |
| 2025-12-03 | 4.63 | 4.66 | 4.56 | 4.59 | 4.58 | qfq | 7,834,400 | 36,028,621 | -1.29% |
| 2025-12-02 | 4.62 | 4.67 | 4.52 | 4.65 | 4.64 | qfq | 9,268,411 | 42,678,201 | 0.65% |
| 2025-12-01 | 4.66 | 4.71 | 4.60 | 4.62 | 4.61 | qfq | 9,314,994 | 43,367,923 | -0.65% |
| 2025-11-28 | 4.59 | 4.68 | 4.52 | 4.65 | 4.64 | qfq | 9,302,720 | 42,848,500 | 1.53% |
| 2025-11-27 | 4.53 | 4.62 | 4.48 | 4.58 | 4.57 | qfq | 8,788,178 | 39,934,996 | 1.33% |
| 2025-11-26 | 4.63 | 4.70 | 4.52 | 4.52 | 4.51 | qfq | 11,174,895 | 51,334,323 | -2.38% |
| 2025-11-25 | 4.57 | 4.67 | 4.52 | 4.63 | 4.62 | qfq | 11,374,643 | 52,559,078 | 2.89% |
| 2025-11-24 | 4.41 | 4.55 | 4.41 | 4.50 | 4.49 | qfq | 13,668,245 | 61,505,499 | 2.04% |
| 2025-11-21 | 4.64 | 4.72 | 4.37 | 4.41 | 4.40 | qfq | 17,834,747 | 80,150,673 | -5.77% |
| 2025-11-20 | 4.70 | 4.74 | 4.60 | 4.68 | 4.67 | qfq | 10,120,005 | 47,252,064 | -0.64% |
| 2025-11-19 | 4.83 | 4.83 | 4.65 | 4.71 | 4.70 | qfq | 9,708,825 | 45,854,402 | -2.48% |
| 2025-11-18 | 4.89 | 4.90 | 4.78 | 4.83 | 4.82 | qfq | 10,741,385 | 51,771,284 | -1.43% |
| 2025-11-17 | 4.96 | 4.96 | 4.85 | 4.90 | 4.89 | qfq | 10,872,484 | 53,285,432 | -0.41% |
| 2025-11-14 | 4.81 | 5.01 | 4.81 | 4.92 | 4.91 | qfq | 17,355,479 | 85,540,314 | 2.07% |
| 2025-11-13 | 4.79 | 4.84 | 4.74 | 4.82 | 4.81 | qfq | 7,954,387 | 38,197,710 | 0.63% |
| 2025-11-12 | 4.81 | 4.83 | 4.74 | 4.79 | 4.78 | qfq | 7,153,892 | 34,191,136 | -0.42% |
| 2025-11-11 | 4.78 | 4.81 | 4.75 | 4.81 | 4.80 | qfq | 7,321,248 | 35,078,825 | 0.63% |
| 2025-11-10 | 4.80 | 4.81 | 4.76 | 4.78 | 4.77 | qfq | 8,019,592 | 38,313,229 | 0.21% |
| 2025-11-07 | 4.77 | 4.82 | 4.73 | 4.77 | 4.76 | qfq | 6,937,006 | 33,046,496 | 0.00% |
| 2025-11-06 | 4.79 | 4.84 | 4.73 | 4.77 | 4.76 | qfq | 8,311,235 | 39,549,789 | -0.63% |
| 2025-11-05 | 4.70 | 4.81 | 4.69 | 4.80 | 4.79 | qfq | 11,273,469 | 53,876,070 | 1.05% |
| 2025-11-04 | 4.69 | 4.76 | 4.67 | 4.75 | 4.74 | qfq | 10,304,895 | 48,703,781 | 0.64% |
| 2025-11-03 | 4.63 | 4.73 | 4.61 | 4.72 | 4.71 | qfq | 11,974,160 | 56,185,139 | 1.94% |
| 2025-10-31 | 4.57 | 4.65 | 4.56 | 4.63 | 4.62 | qfq | 8,582,404 | 39,655,517 | 1.54% |
| 2025-10-30 | 4.63 | 4.63 | 4.56 | 4.56 | 4.55 | qfq | 7,484,761 | 34,401,427 | -1.30% |
| 2025-10-29 | 4.65 | 4.67 | 4.53 | 4.62 | 4.61 | qfq | 12,752,481 | 58,649,874 | -0.86% |
| 2025-10-28 | 4.68 | 4.72 | 4.62 | 4.66 | 4.65 | qfq | 9,394,983 | 43,822,812 | -0.21% |
| 2025-10-27 | 4.72 | 4.74 | 4.61 | 4.67 | 4.66 | qfq | 10,253,220 | 47,848,378 | -0.64% |
| 2025-10-24 | 4.72 | 4.75 | 4.66 | 4.70 | 4.69 | qfq | 9,100,591 | 42,696,920 | -0.84% |
| 2025-10-23 | 4.74 | 4.74 | 4.66 | 4.74 | 4.73 | qfq | 10,341,883 | 48,592,142 | 0.64% |
| 2025-10-22 | 4.69 | 4.74 | 4.68 | 4.71 | 4.70 | qfq | 12,583,372 | 59,311,853 | 0.43% |
| 2025-10-21 | 4.60 | 4.69 | 4.55 | 4.69 | 4.68 | qfq | 14,769,877 | 68,575,816 | 2.40% |
| 2025-10-20 | 4.64 | 4.66 | 4.54 | 4.58 | 4.57 | qfq | 11,026,369 | 50,554,055 | 0.22% |
| 2025-10-17 | 4.57 | 4.66 | 4.54 | 4.57 | 4.56 | qfq | 14,264,494 | 65,488,732 | -0.44% |
| 2025-10-16 | 4.59 | 4.68 | 4.54 | 4.59 | 4.58 | qfq | 13,215,620 | 60,583,743 | 0.22% |
| 2025-10-15 | 4.54 | 4.60 | 4.48 | 4.58 | 4.57 | qfq | 14,341,860 | 65,477,165 | 1.10% |
| 2025-10-14 | 4.44 | 4.69 | 4.44 | 4.53 | 4.52 | qfq | 23,626,526 | 107,526,328 | 2.49% |
| 2025-10-13 | 4.22 | 4.44 | 4.21 | 4.42 | 4.41 | qfq | 16,739,220 | 72,994,849 | 0.45% |
| 2025-10-10 | 4.29 | 4.43 | 4.26 | 4.40 | 4.39 | qfq | 12,583,949 | 55,071,667 | 2.33% |
| 2025-10-09 | 4.36 | 4.39 | 4.26 | 4.30 | 4.29 | qfq | 12,215,722 | 52,604,581 | -0.92% |
| 2025-09-30 | 4.41 | 4.43 | 4.33 | 4.34 | 4.33 | qfq | 9,178,640 | 39,980,164 | -1.14% |
| 2025-09-29 | 4.33 | 4.40 | 4.24 | 4.39 | 4.38 | qfq | 9,042,096 | 39,272,009 | 1.86% |
| 2025-09-26 | 4.26 | 4.40 | 4.22 | 4.31 | 4.30 | qfq | 10,979,967 | 47,577,480 | 0.94% |
| 2025-09-25 | 4.37 | 4.39 | 4.26 | 4.27 | 4.26 | qfq | 11,177,600 | 48,189,737 | -1.84% |
| 2025-09-24 | 4.29 | 4.37 | 4.18 | 4.35 | 4.34 | qfq | 13,722,447 | 59,273,213 | 1.64% |
| 2025-09-23 | 4.48 | 4.48 | 4.15 | 4.28 | 4.27 | qfq | 21,075,902 | 89,501,669 | -2.73% |
| 2025-09-22 | 4.46 | 4.49 | 4.35 | 4.40 | 4.39 | qfq | 15,868,010 | 69,911,761 | -1.57% |
| 2025-09-19 | 4.61 | 4.77 | 4.40 | 4.47 | 4.46 | qfq | 29,125,310 | 131,116,192 | -4.08% |
| 2025-09-18 | 4.61 | 4.91 | 4.55 | 4.66 | 4.65 | qfq | 41,109,968 | 193,540,632 | 2.19% |
| 2025-09-17 | 4.60 | 4.63 | 4.54 | 4.56 | 4.55 | qfq | 9,500,758 | 43,521,762 | -0.87% |
| 2025-09-16 | 4.50 | 4.62 | 4.49 | 4.60 | 4.59 | qfq | 16,422,877 | 75,003,026 | 2.45% |
| 2025-09-15 | 4.49 | 4.53 | 4.43 | 4.49 | 4.48 | qfq | 6,948,238 | 31,068,318 | 0.00% |
| 2025-09-12 | 4.55 | 4.55 | 4.47 | 4.49 | 4.48 | qfq | 6,393,973 | 28,791,712 | -0.88% |
| 2025-09-11 | 4.52 | 4.54 | 4.42 | 4.53 | 4.52 | qfq | 9,689,414 | 43,346,430 | 0.22% |
| 2025-09-10 | 4.49 | 4.53 | 4.46 | 4.52 | 4.51 | qfq | 8,303,504 | 37,393,984 | 0.89% |
| 2025-09-09 | 4.49 | 4.51 | 4.45 | 4.48 | 4.47 | qfq | 8,776,603 | 39,326,642 | -0.22% |
| 2025-09-08 | 4.44 | 4.50 | 4.43 | 4.49 | 4.48 | qfq | 9,811,143 | 43,845,759 | 1.35% |
| 2025-09-05 | 4.38 | 4.44 | 4.30 | 4.43 | 4.42 | qfq | 10,189,520 | 44,662,930 | 1.37% |
| 2025-09-04 | 4.29 | 4.42 | 4.25 | 4.37 | 4.36 | qfq | 12,794,445 | 55,884,599 | 2.10% |
| 2025-09-03 | 4.43 | 4.47 | 4.26 | 4.28 | 4.27 | qfq | 10,775,156 | 47,003,142 | -3.17% |
| 2025-09-02 | 4.47 | 4.48 | 4.33 | 4.42 | 4.41 | qfq | 12,782,071 | 56,096,227 | -0.90% |
| 2025-09-01 | 4.34 | 4.52 | 4.33 | 4.46 | 4.45 | qfq | 16,325,455 | 72,355,812 | 2.76% |
| 2025-08-29 | 4.38 | 4.45 | 4.33 | 4.34 | 4.33 | qfq | 14,039,307 | 61,505,700 | -1.36% |
| 2025-08-28 | 4.45 | 4.54 | 4.21 | 4.40 | 4.39 | qfq | 21,567,010 | 94,186,780 | -1.35% |
| 2025-08-27 | 4.64 | 4.68 | 4.45 | 4.46 | 4.45 | qfq | 15,306,483 | 69,913,435 | -4.09% |
| 2025-08-26 | 4.61 | 4.67 | 4.57 | 4.65 | 4.64 | qfq | 11,070,799 | 51,358,686 | 1.09% |
| 2025-08-25 | 4.60 | 4.66 | 4.56 | 4.60 | 4.59 | qfq | 13,068,368 | 60,315,767 | 0.00% |
| 2025-08-22 | 4.64 | 4.65 | 4.52 | 4.60 | 4.59 | qfq | 12,182,925 | 55,678,460 | -0.43% |
| 2025-08-21 | 4.62 | 4.67 | 4.59 | 4.62 | 4.61 | qfq | 11,117,376 | 51,377,627 | 0.43% |
| 2025-08-20 | 4.58 | 4.60 | 4.53 | 4.60 | 4.59 | qfq | 10,163,961 | 46,443,884 | 0.44% |
| 2025-08-19 | 4.45 | 4.58 | 4.42 | 4.58 | 4.57 | qfq | 15,103,888 | 68,308,417 | 3.15% |
| 2025-08-18 | 4.41 | 4.50 | 4.41 | 4.44 | 4.43 | qfq | 13,881,554 | 61,839,390 | 1.37% |
| 2025-08-15 | 4.41 | 4.47 | 4.36 | 4.38 | 4.37 | qfq | 13,080,100 | 57,657,274 | -0.68% |
| 2025-08-14 | 4.55 | 4.56 | 4.40 | 4.41 | 4.40 | qfq | 10,855,975 | 48,623,715 | -2.86% |
| 2025-08-13 | 4.66 | 4.66 | 4.52 | 4.54 | 4.53 | qfq | 10,352,914 | 47,264,947 | -1.52% |
| 2025-08-12 | 4.67 | 4.67 | 4.60 | 4.61 | 4.60 | qfq | 7,509,523 | 34,713,017 | -0.86% |
| 2025-08-11 | 4.59 | 4.66 | 4.57 | 4.65 | 4.64 | qfq | 11,618,727 | 53,675,299 | 1.09% |
| 2025-08-08 | 4.57 | 4.61 | 4.50 | 4.60 | 4.59 | qfq | 11,299,040 | 51,540,736 | 1.77% |
| 2025-08-07 | 4.58 | 4.59 | 4.50 | 4.52 | 4.51 | qfq | 8,394,548 | 38,057,945 | -0.66% |
| 2025-08-06 | 4.60 | 4.62 | 4.53 | 4.55 | 4.54 | qfq | 9,600,849 | 43,746,838 | -0.66% |
| 2025-08-05 | 4.54 | 4.60 | 4.53 | 4.58 | 4.57 | qfq | 10,686,213 | 48,771,073 | 1.10% |
| 2025-08-04 | 4.50 | 4.54 | 4.46 | 4.53 | 4.52 | qfq | 8,299,008 | 37,439,046 | 0.00% |
| 2025-08-01 | 4.45 | 4.54 | 4.42 | 4.53 | 4.52 | qfq | 14,379,987 | 64,647,564 | 2.49% |
| 2025-07-31 | 4.46 | 4.55 | 4.40 | 4.42 | 4.41 | qfq | 15,014,829 | 66,961,341 | -2.00% |
| 2025-07-30 | 4.51 | 4.69 | 4.47 | 4.51 | 4.50 | qfq | 17,976,762 | 81,677,433 | -0.22% |
| 2025-07-29 | 4.53 | 4.58 | 4.45 | 4.52 | 4.51 | qfq | 10,806,337 | 48,580,570 | 0.00% |
| 2025-07-28 | 4.55 | 4.55 | 4.49 | 4.52 | 4.51 | qfq | 9,245,916 | 41,775,626 | 0.00% |
| 2025-07-25 | 4.57 | 4.58 | 4.48 | 4.52 | 4.51 | qfq | 12,141,673 | 54,906,559 | -0.44% |
| 2025-07-24 | 4.52 | 4.59 | 4.49 | 4.54 | 4.53 | qfq | 14,394,489 | 65,349,924 | 0.22% |
| 2025-07-23 | 4.55 | 4.59 | 4.48 | 4.53 | 4.52 | qfq | 16,448,823 | 74,542,538 | -0.44% |
| 2025-07-22 | 4.50 | 4.57 | 4.44 | 4.55 | 4.54 | qfq | 15,061,628 | 68,000,692 | 1.34% |
| 2025-07-21 | 4.34 | 4.51 | 4.34 | 4.49 | 4.48 | qfq | 17,815,735 | 79,670,462 | 3.46% |
| 2025-07-18 | 4.36 | 4.39 | 4.31 | 4.34 | 4.33 | qfq | 8,994,700 | 38,958,158 | -0.46% |
| 2025-07-17 | 4.37 | 4.42 | 4.32 | 4.36 | 4.35 | qfq | 11,519,558 | 50,246,247 | -0.23% |
| 2025-07-16 | 4.43 | 4.49 | 4.35 | 4.37 | 4.36 | qfq | 12,848,341 | 56,598,999 | -1.58% |
| 2025-07-15 | 4.47 | 4.58 | 4.31 | 4.44 | 4.43 | qfq | 29,964,482 | 132,557,805 | -0.67% |
| 2025-07-14 | 4.32 | 4.48 | 4.27 | 4.47 | 4.46 | qfq | 20,383,152 | 89,800,697 | 3.00% |
| 2025-07-11 | 4.43 | 4.43 | 4.31 | 4.34 | 4.33 | qfq | 16,368,560 | 71,201,638 | -2.03% |
| 2025-07-10 | 4.36 | 4.48 | 4.33 | 4.43 | 4.42 | qfq | 18,758,819 | 82,532,550 | 1.84% |
| 2025-07-09 | 4.33 | 4.37 | 4.31 | 4.35 | 4.34 | qfq | 11,360,639 | 49,296,862 | 0.46% |
| 2025-07-08 | 4.27 | 4.33 | 4.25 | 4.33 | 4.32 | qfq | 10,717,386 | 45,936,822 | 1.64% |
| 2025-07-07 | 4.19 | 4.27 | 4.19 | 4.26 | 4.25 | qfq | 10,569,043 | 44,848,384 | 1.43% |
| 2025-07-04 | 4.25 | 4.27 | 4.20 | 4.20 | 4.19 | qfq | 9,085,320 | 38,414,453 | -1.18% |
| 2025-07-03 | 4.24 | 4.27 | 4.23 | 4.25 | 4.24 | qfq | 6,779,700 | 28,808,049 | 0.24% |
| 2025-07-02 | 4.21 | 4.24 | 4.19 | 4.24 | 4.23 | qfq | 7,187,064 | 30,341,152 | 0.71% |
| 2025-07-01 | 4.25 | 4.25 | 4.19 | 4.21 | 4.20 | qfq | 9,278,354 | 39,135,468 | -0.71% |
| 2025-06-30 | 4.21 | 4.24 | 4.18 | 4.24 | 4.23 | qfq | 9,694,521 | 40,883,355 | 0.95% |
| 2025-06-27 | 4.17 | 4.25 | 4.14 | 4.20 | 4.19 | qfq | 14,458,609 | 60,752,427 | 1.45% |
| 2025-06-26 | 4.15 | 4.18 | 4.13 | 4.14 | 4.14 | qfq | 8,505,934 | 35,326,708 | -0.72% |
| 2025-06-25 | 4.17 | 4.19 | 4.12 | 4.17 | 4.16 | qfq | 11,932,509 | 49,541,529 | 0.48% |
| 2025-06-24 | 4.01 | 4.15 | 3.99 | 4.15 | 4.15 | qfq | 17,949,797 | 73,682,020 | 4.01% |
| 2025-06-23 | 3.87 | 4.00 | 3.87 | 3.99 | 3.99 | qfq | 7,844,901 | 31,096,046 | 1.79% |
| 2025-06-20 | 3.92 | 3.98 | 3.91 | 3.92 | 3.92 | qfq | 7,652,499 | 30,171,087 | -0.76% |
| 2025-06-19 | 4.03 | 4.05 | 3.94 | 3.95 | 3.95 | qfq | 10,906,354 | 43,425,573 | -2.23% |
| 2025-06-18 | 4.07 | 4.11 | 4.02 | 4.04 | 4.04 | qfq | 8,576,138 | 34,720,051 | -1.22% |
| 2025-06-17 | 4.09 | 4.12 | 4.06 | 4.09 | 4.09 | qfq | 6,755,040 | 27,593,922 | 0.00% |
| 2025-06-16 | 4.05 | 4.13 | 4.04 | 4.09 | 4.09 | qfq | 8,823,657 | 36,096,065 | 0.99% |
| 2025-06-13 | 4.13 | 4.14 | 4.04 | 4.05 | 4.05 | qfq | 8,063,204 | 32,859,792 | -2.17% |
| 2025-06-12 | 4.15 | 4.15 | 4.08 | 4.14 | 4.14 | qfq | 9,253,970 | 38,136,037 | 0.00% |
| 2025-06-11 | 4.14 | 4.17 | 4.13 | 4.14 | 4.14 | qfq | 6,868,573 | 28,504,919 | 0.00% |
| 2025-06-10 | 4.18 | 4.19 | 4.08 | 4.14 | 4.14 | qfq | 10,469,410 | 43,317,244 | -0.72% |
| 2025-06-09 | 4.17 | 4.19 | 4.13 | 4.17 | 4.16 | qfq | 7,499,602 | 31,180,299 | 0.00% |
| 2025-06-06 | 4.14 | 4.17 | 4.12 | 4.17 | 4.16 | qfq | 7,724,868 | 32,032,023 | 0.72% |
| 2025-06-05 | 4.14 | 4.15 | 4.09 | 4.14 | 4.14 | qfq | 8,098,220 | 33,424,468 | 0.00% |
| 2025-06-04 | 4.15 | 4.17 | 4.11 | 4.14 | 4.14 | qfq | 8,230,632 | 33,980,490 | 0.24% |
| 2025-06-03 | 4.04 | 4.14 | 4.03 | 4.13 | 4.13 | qfq | 7,848,400 | 32,261,259 | 0.98% |
| 2025-05-30 | 4.14 | 4.14 | 4.07 | 4.09 | 4.09 | qfq | 7,137,300 | 29,167,541 | -0.73% |
| 2025-05-29 | 4.06 | 4.13 | 4.04 | 4.12 | 4.12 | qfq | 11,257,489 | 46,224,318 | 1.98% |
| 2025-05-28 | 4.05 | 4.08 | 4.02 | 4.04 | 4.04 | qfq | 5,913,540 | 23,891,245 | -0.25% |
| 2025-05-27 | 4.03 | 4.06 | 4.01 | 4.05 | 4.05 | qfq | 7,493,138 | 30,275,699 | 0.50% |
| 2025-05-26 | 3.96 | 4.08 | 3.96 | 4.03 | 4.00 | qfq | 7,454,780 | 29,988,268 | 1.26% |
| 2025-05-23 | 4.01 | 4.06 | 3.96 | 3.98 | 3.95 | qfq | 9,258,111 | 37,140,980 | -1.00% |
| 2025-05-22 | 4.11 | 4.14 | 4.01 | 4.02 | 3.99 | qfq | 9,273,200 | 37,596,791 | -2.43% |
| 2025-05-21 | 4.13 | 4.17 | 4.07 | 4.12 | 4.09 | qfq | 8,734,700 | 35,938,705 | -0.48% |
| 2025-05-20 | 4.08 | 4.14 | 4.06 | 4.14 | 4.11 | qfq | 9,872,411 | 40,502,313 | 1.47% |
| 2025-05-19 | 4.01 | 4.10 | 4.00 | 4.08 | 4.05 | qfq | 10,585,160 | 42,976,457 | 1.49% |
| 2025-05-16 | 4.04 | 4.09 | 4.00 | 4.02 | 3.99 | qfq | 10,257,575 | 41,418,751 | 0.00% |
| 2025-05-15 | 4.00 | 4.04 | 3.96 | 4.02 | 3.99 | qfq | 7,489,720 | 30,025,770 | 0.50% |
| 2025-05-14 | 4.02 | 4.03 | 3.97 | 4.00 | 3.97 | qfq | 7,995,640 | 31,961,517 | -0.74% |
| 2025-05-13 | 4.08 | 4.10 | 4.02 | 4.03 | 4.00 | qfq | 7,102,912 | 28,745,964 | -0.49% |
| 2025-05-12 | 4.08 | 4.08 | 4.02 | 4.05 | 4.02 | qfq | 7,348,792 | 29,682,319 | 0.00% |
| 2025-05-09 | 4.08 | 4.09 | 4.03 | 4.05 | 4.02 | qfq | 8,068,079 | 32,674,509 | -0.74% |
| 2025-05-08 | 4.01 | 4.09 | 4.00 | 4.08 | 4.05 | qfq | 8,643,740 | 35,080,541 | 0.99% |
| 2025-05-07 | 4.05 | 4.09 | 3.99 | 4.04 | 4.01 | qfq | 11,853,177 | 47,839,658 | 1.00% |
| 2025-05-06 | 3.93 | 4.00 | 3.91 | 4.00 | 3.97 | qfq | 12,171,726 | 48,406,824 | 2.56% |
| 2025-04-30 | 3.88 | 3.96 | 3.88 | 3.90 | 3.87 | qfq | 17,731,626 | 69,392,910 | -2.50% |
| 2025-04-29 | 3.93 | 4.04 | 3.92 | 4.00 | 3.97 | qfq | 13,326,401 | 53,278,084 | 1.78% |
| 2025-04-28 | 4.00 | 4.06 | 3.92 | 3.93 | 3.90 | qfq | 18,166,599 | 72,098,851 | -4.84% |
| 2025-04-25 | 4.03 | 4.35 | 4.01 | 4.13 | 4.10 | qfq | 26,131,354 | 109,018,180 | 2.23% |
| 2025-04-24 | 4.05 | 4.09 | 3.99 | 4.04 | 4.01 | qfq | 9,881,921 | 39,887,651 | -0.25% |
| 2025-04-23 | 4.06 | 4.10 | 4.03 | 4.05 | 4.02 | qfq | 11,800,628 | 47,925,577 | -0.49% |
| 2025-04-22 | 3.94 | 4.07 | 3.94 | 4.07 | 4.04 | qfq | 15,718,749 | 63,087,514 | 3.04% |
| 2025-04-21 | 3.92 | 3.96 | 3.91 | 3.95 | 3.92 | qfq | 7,421,048 | 29,230,785 | 0.00% |
| 2025-04-18 | 3.93 | 3.98 | 3.87 | 3.95 | 3.92 | qfq | 10,583,437 | 41,631,373 | 0.51% |
| 2025-04-17 | 3.82 | 3.95 | 3.81 | 3.93 | 3.90 | qfq | 11,384,588 | 44,504,701 | 2.08% |
| 2025-04-16 | 3.90 | 3.90 | 3.76 | 3.85 | 3.82 | qfq | 10,993,100 | 42,180,521 | -1.79% |
| 2025-04-15 | 3.92 | 3.94 | 3.87 | 3.92 | 3.89 | qfq | 7,324,869 | 28,591,348 | 0.51% |
| 2025-04-14 | 3.87 | 3.92 | 3.86 | 3.90 | 3.87 | qfq | 9,883,668 | 38,473,858 | 1.83% |
| 2025-04-11 | 3.82 | 3.88 | 3.81 | 3.83 | 3.80 | qfq | 8,697,967 | 33,438,836 | -1.03% |
| 2025-04-10 | 3.80 | 3.89 | 3.78 | 3.87 | 3.84 | qfq | 15,002,438 | 57,734,062 | 2.65% |
| 2025-04-09 | 3.60 | 3.78 | 3.36 | 3.77 | 3.74 | qfq | 20,597,984 | 73,893,288 | 2.72% |
| 2025-04-08 | 3.66 | 3.79 | 3.57 | 3.67 | 3.64 | qfq | 19,207,200 | 70,514,795 | -1.61% |
| 2025-04-07 | 4.00 | 4.00 | 3.73 | 3.73 | 3.70 | qfq | 16,668,100 | 63,293,016 | -9.90% |
| 2025-04-03 | 4.09 | 4.16 | 4.07 | 4.14 | 4.11 | qfq | 9,500,520 | 39,225,237 | 0.73% |
| 2025-04-02 | 4.16 | 4.17 | 4.10 | 4.11 | 4.08 | qfq | 8,241,420 | 33,999,024 | -0.96% |
| 2025-04-01 | 4.08 | 4.17 | 4.07 | 4.15 | 4.12 | qfq | 12,246,695 | 50,739,125 | 2.22% |
| 2025-03-31 | 4.10 | 4.11 | 4.00 | 4.06 | 4.03 | qfq | 14,482,932 | 58,593,543 | -1.46% |
| 2025-03-28 | 4.15 | 4.16 | 4.10 | 4.12 | 4.09 | qfq | 11,334,520 | 46,775,275 | -0.96% |
| 2025-03-27 | 4.19 | 4.20 | 4.09 | 4.16 | 4.13 | qfq | 14,811,591 | 61,422,430 | 0.00% |
| 2025-03-26 | 4.16 | 4.21 | 4.14 | 4.16 | 4.13 | qfq | 14,193,600 | 59,330,526 | 0.00% |
| 2025-03-25 | 4.19 | 4.22 | 4.11 | 4.16 | 4.13 | qfq | 15,690,353 | 65,264,684 | 0.24% |
| 2025-03-24 | 4.24 | 4.26 | 4.07 | 4.15 | 4.12 | qfq | 23,582,829 | 98,193,870 | -1.43% |
| 2025-03-21 | 4.29 | 4.34 | 4.20 | 4.21 | 4.18 | qfq | 24,600,591 | 104,713,536 | -2.09% |
| 2025-03-20 | 4.37 | 4.39 | 4.29 | 4.30 | 4.27 | qfq | 29,067,975 | 125,795,883 | -1.15% |
| 2025-03-19 | 4.51 | 4.57 | 4.31 | 4.35 | 4.32 | qfq | 53,320,556 | 234,662,470 | -3.97% |
| 2025-03-18 | 4.77 | 4.88 | 4.48 | 4.53 | 4.50 | qfq | 93,149,046 | 431,796,743 | -3.41% |
| 2025-03-17 | 4.39 | 4.69 | 4.30 | 4.69 | 4.66 | qfq | 54,394,283 | 250,883,863 | 10.09% |
| 2025-03-14 | 4.20 | 4.48 | 4.17 | 4.26 | 4.23 | qfq | 48,122,305 | 207,555,874 | 4.67% |
| 2025-03-13 | 4.06 | 4.15 | 4.00 | 4.07 | 4.04 | qfq | 19,735,616 | 80,350,103 | 0.74% |
| 2025-03-12 | 4.01 | 4.06 | 4.00 | 4.04 | 4.01 | qfq | 12,786,941 | 51,613,124 | 1.00% |
| 2025-03-11 | 3.93 | 4.00 | 3.91 | 4.00 | 3.97 | qfq | 11,971,592 | 47,450,272 | 0.25% |
| 2025-03-10 | 3.89 | 4.10 | 3.89 | 3.99 | 3.96 | qfq | 19,205,852 | 76,602,099 | 3.10% |
| 2025-03-07 | 3.91 | 3.92 | 3.85 | 3.87 | 3.84 | qfq | 5,951,860 | 23,127,949 | -1.02% |
| 2025-03-06 | 3.85 | 3.93 | 3.83 | 3.91 | 3.88 | qfq | 8,938,993 | 34,810,320 | 1.56% |
| 2025-03-05 | 3.91 | 3.93 | 3.81 | 3.85 | 3.82 | qfq | 7,728,170 | 29,709,422 | -1.53% |
| 2025-03-04 | 3.87 | 3.92 | 3.84 | 3.91 | 3.88 | qfq | 5,936,020 | 23,108,452 | 1.03% |
| 2025-03-03 | 3.87 | 3.92 | 3.84 | 3.87 | 3.84 | qfq | 7,000,774 | 27,172,603 | 0.52% |
| 2025-02-28 | 3.90 | 3.92 | 3.85 | 3.85 | 3.82 | qfq | 8,243,226 | 32,026,078 | -1.79% |
| 2025-02-27 | 3.94 | 3.98 | 3.87 | 3.92 | 3.89 | qfq | 7,004,186 | 27,463,415 | -0.76% |
| 2025-02-26 | 3.89 | 3.96 | 3.89 | 3.95 | 3.92 | qfq | 8,271,375 | 32,591,195 | 1.28% |
| 2025-02-25 | 3.87 | 3.95 | 3.86 | 3.90 | 3.87 | qfq | 8,539,086 | 33,417,625 | -0.26% |
| 2025-02-24 | 3.84 | 3.92 | 3.82 | 3.91 | 3.88 | qfq | 10,426,602 | 40,578,766 | 1.56% |
| 2025-02-21 | 3.88 | 3.90 | 3.81 | 3.85 | 3.82 | qfq | 9,381,890 | 36,056,398 | -1.28% |
| 2025-02-20 | 3.88 | 3.91 | 3.82 | 3.90 | 3.87 | qfq | 10,733,655 | 41,620,022 | 0.00% |
| 2025-02-19 | 3.87 | 3.92 | 3.87 | 3.90 | 3.87 | qfq | 6,729,742 | 26,221,779 | 0.52% |
| 2025-02-18 | 3.95 | 3.97 | 3.86 | 3.88 | 3.85 | qfq | 7,645,604 | 29,999,578 | -2.02% |
| 2025-02-17 | 3.86 | 3.96 | 3.86 | 3.96 | 3.93 | qfq | 8,614,274 | 33,873,131 | 2.59% |
| 2025-02-14 | 3.91 | 3.91 | 3.84 | 3.86 | 3.83 | qfq | 6,199,504 | 24,016,580 | -0.77% |
| 2025-02-13 | 3.95 | 3.96 | 3.88 | 3.89 | 3.86 | qfq | 5,722,648 | 22,419,624 | -1.27% |
| 2025-02-12 | 3.93 | 3.95 | 3.89 | 3.94 | 3.91 | qfq | 5,757,180 | 22,595,586 | 0.25% |
| 2025-02-11 | 3.93 | 3.95 | 3.88 | 3.93 | 3.90 | qfq | 6,175,796 | 24,128,531 | 0.26% |
| 2025-02-10 | 3.89 | 3.93 | 3.89 | 3.92 | 3.89 | qfq | 7,966,539 | 31,170,871 | 1.03% |
| 2025-02-07 | 3.84 | 3.92 | 3.84 | 3.88 | 3.85 | qfq | 10,792,175 | 41,975,822 | 0.78% |
| 2025-02-06 | 3.84 | 3.86 | 3.78 | 3.85 | 3.82 | qfq | 7,754,432 | 29,665,650 | 0.26% |
| 2025-02-05 | 3.82 | 3.85 | 3.80 | 3.84 | 3.81 | qfq | 7,276,595 | 27,880,627 | 1.32% |
| 2025-01-27 | 3.80 | 3.88 | 3.78 | 3.79 | 3.76 | qfq | 8,876,180 | 34,012,136 | 0.00% |
| 2025-01-24 | 3.76 | 3.79 | 3.72 | 3.79 | 3.76 | qfq | 7,242,520 | 27,169,300 | 0.80% |
| 2025-01-23 | 3.76 | 3.83 | 3.76 | 3.76 | 3.73 | qfq | 7,092,823 | 26,946,267 | 0.80% |
| 2025-01-22 | 3.77 | 3.78 | 3.71 | 3.73 | 3.70 | qfq | 4,950,139 | 18,510,154 | -1.32% |
| 2025-01-21 | 3.85 | 3.86 | 3.74 | 3.78 | 3.75 | qfq | 8,114,423 | 30,740,942 | -1.56% |
| 2025-01-20 | 3.79 | 3.86 | 3.77 | 3.84 | 3.81 | qfq | 9,695,558 | 37,061,802 | 1.59% |
| 2025-01-17 | 3.75 | 3.79 | 3.73 | 3.78 | 3.75 | qfq | 6,359,974 | 23,959,477 | 0.27% |
| 2025-01-16 | 3.77 | 3.82 | 3.73 | 3.77 | 3.74 | qfq | 8,347,924 | 31,578,133 | 0.53% |
| 2025-01-15 | 3.78 | 3.81 | 3.72 | 3.75 | 3.72 | qfq | 7,018,648 | 26,381,208 | -0.53% |
| 2025-01-14 | 3.69 | 3.78 | 3.69 | 3.77 | 3.74 | qfq | 10,152,638 | 37,939,824 | 3.01% |
| 2025-01-13 | 3.65 | 3.69 | 3.55 | 3.66 | 3.63 | qfq | 6,471,118 | 23,532,494 | 0.27% |
| 2025-01-10 | 3.76 | 3.77 | 3.65 | 3.65 | 3.62 | qfq | 7,095,800 | 26,325,207 | -2.93% |
| 2025-01-09 | 3.74 | 3.82 | 3.72 | 3.76 | 3.73 | qfq | 8,136,308 | 30,660,406 | -0.27% |
| 2025-01-08 | 3.85 | 3.85 | 3.69 | 3.77 | 3.74 | qfq | 12,787,180 | 48,082,135 | -2.08% |
| 2025-01-07 | 3.82 | 3.86 | 3.73 | 3.85 | 3.82 | qfq | 15,481,017 | 58,864,315 | 0.26% |
| 2025-01-06 | 3.71 | 4.07 | 3.63 | 3.84 | 3.81 | qfq | 28,832,187 | 111,626,637 | 3.78% |
| 2025-01-03 | 3.82 | 3.85 | 3.65 | 3.70 | 3.67 | qfq | 11,949,590 | 44,601,861 | -2.89% |
| 2025-01-02 | 3.85 | 3.93 | 3.77 | 3.81 | 3.78 | qfq | 10,645,279 | 41,224,102 | -1.04% |
| 2024-12-31 | 3.90 | 3.95 | 3.84 | 3.85 | 3.82 | qfq | 9,021,531 | 35,111,241 | -1.53% |
| 2024-12-30 | 3.93 | 3.97 | 3.83 | 3.91 | 3.88 | qfq | 7,932,112 | 30,871,336 | -1.51% |
| 2024-12-27 | 3.88 | 4.02 | 3.85 | 3.97 | 3.94 | qfq | 9,733,368 | 38,618,079 | 2.85% |
| 2024-12-26 | 3.83 | 3.90 | 3.82 | 3.86 | 3.83 | qfq | 8,018,322 | 31,007,353 | 0.78% |
| 2024-12-25 | 3.93 | 3.93 | 3.77 | 3.83 | 3.80 | qfq | 10,983,820 | 42,009,133 | -2.54% |
| 2024-12-24 | 3.98 | 3.98 | 3.84 | 3.93 | 3.90 | qfq | 11,033,184 | 43,159,877 | 0.26% |
| 2024-12-23 | 4.18 | 4.18 | 3.91 | 3.92 | 3.89 | qfq | 17,042,628 | 68,162,940 | -6.00% |
| 2024-12-20 | 4.14 | 4.21 | 4.11 | 4.17 | 4.14 | qfq | 9,622,416 | 40,193,616 | 0.48% |
| 2024-12-19 | 4.08 | 4.16 | 4.05 | 4.15 | 4.12 | qfq | 10,644,314 | 43,689,792 | 0.00% |
| 2024-12-18 | 4.18 | 4.22 | 4.05 | 4.15 | 4.12 | qfq | 13,719,556 | 56,796,660 | -0.24% |
| 2024-12-17 | 4.47 | 4.49 | 4.13 | 4.16 | 4.13 | qfq | 25,216,948 | 107,398,366 | -7.35% |
| 2024-12-16 | 4.45 | 4.58 | 4.44 | 4.49 | 4.46 | qfq | 20,856,705 | 94,070,065 | 0.67% |
| 2024-12-13 | 4.63 | 4.65 | 4.44 | 4.46 | 4.43 | qfq | 27,935,067 | 126,618,225 | -3.88% |
| 2024-12-12 | 4.40 | 4.70 | 4.32 | 4.64 | 4.61 | qfq | 46,461,703 | 211,926,288 | 6.42% |
| 2024-12-11 | 4.27 | 4.39 | 4.22 | 4.36 | 4.33 | qfq | 22,490,019 | 97,274,506 | 2.35% |
| 2024-12-10 | 4.40 | 4.43 | 4.25 | 4.26 | 4.23 | qfq | 28,182,667 | 121,384,165 | -0.70% |
| 2024-12-09 | 4.35 | 4.44 | 4.26 | 4.29 | 4.26 | qfq | 55,873,969 | 242,439,971 | -2.50% |
| 2024-12-06 | 4.25 | 4.61 | 4.25 | 4.40 | 4.37 | qfq | 56,052,152 | 253,699,221 | 5.01% |
| 2024-12-05 | 4.15 | 4.19 | 4.12 | 4.19 | 4.16 | qfq | 8,915,822 | 37,102,611 | 1.70% |
| 2024-12-04 | 4.20 | 4.21 | 4.10 | 4.12 | 4.09 | qfq | 12,035,186 | 50,021,267 | -2.37% |
| 2024-12-03 | 4.24 | 4.25 | 4.16 | 4.22 | 4.19 | qfq | 10,288,207 | 43,234,274 | 0.00% |
| 2024-12-02 | 4.13 | 4.23 | 4.11 | 4.22 | 4.19 | qfq | 14,897,831 | 62,276,860 | 2.18% |
| 2024-11-29 | 4.06 | 4.14 | 4.06 | 4.13 | 4.10 | qfq | 12,274,626 | 50,388,640 | 1.23% |
| 2024-11-28 | 4.02 | 4.11 | 4.00 | 4.08 | 4.05 | qfq | 13,263,961 | 54,108,380 | 1.49% |
| 2024-11-27 | 4.03 | 4.05 | 3.91 | 4.02 | 3.99 | qfq | 12,608,750 | 50,097,790 | -0.25% |
| 2024-11-26 | 4.00 | 4.07 | 3.98 | 4.03 | 4.00 | qfq | 14,272,145 | 57,558,141 | 0.50% |
| 2024-11-25 | 3.90 | 4.01 | 3.87 | 4.01 | 3.98 | qfq | 13,949,583 | 55,277,505 | 2.56% |
| 2024-11-22 | 4.01 | 4.05 | 3.88 | 3.91 | 3.88 | qfq | 13,670,100 | 54,566,247 | -2.74% |
| 2024-11-21 | 4.01 | 4.03 | 3.93 | 4.02 | 3.99 | qfq | 10,711,434 | 42,785,495 | 0.75% |
| 2024-11-20 | 3.85 | 4.01 | 3.82 | 3.99 | 3.96 | qfq | 13,232,744 | 52,176,024 | 3.10% |
| 2024-11-19 | 3.84 | 3.87 | 3.78 | 3.87 | 3.84 | qfq | 11,772,353 | 45,057,614 | 0.78% |
| 2024-11-18 | 3.91 | 3.93 | 3.79 | 3.84 | 3.81 | qfq | 13,529,479 | 52,333,661 | -1.03% |
| 2024-11-15 | 3.91 | 3.98 | 3.88 | 3.88 | 3.85 | qfq | 11,045,586 | 43,383,156 | -0.77% |
| 2024-11-14 | 4.00 | 4.03 | 3.91 | 3.91 | 3.88 | qfq | 10,035,556 | 39,693,209 | -2.49% |
| 2024-11-13 | 3.99 | 4.05 | 3.89 | 4.01 | 3.98 | qfq | 12,644,569 | 50,223,869 | 0.25% |
| 2024-11-12 | 4.03 | 4.07 | 3.97 | 4.00 | 3.97 | qfq | 13,941,958 | 56,150,603 | -0.99% |
| 2024-11-11 | 3.99 | 4.04 | 3.95 | 4.04 | 4.01 | qfq | 12,158,533 | 48,603,235 | 1.25% |
| 2024-11-08 | 4.10 | 4.18 | 3.98 | 3.99 | 3.96 | qfq | 20,167,114 | 81,285,880 | -2.21% |
| 2024-11-07 | 3.93 | 4.09 | 3.89 | 4.08 | 4.05 | qfq | 20,125,834 | 80,969,617 | 3.82% |
| 2024-11-06 | 3.89 | 3.97 | 3.82 | 3.93 | 3.90 | qfq | 17,646,552 | 68,977,567 | 1.55% |
| 2024-11-05 | 3.76 | 3.90 | 3.76 | 3.87 | 3.84 | qfq | 15,085,309 | 58,012,076 | 2.11% |
| 2024-11-04 | 3.72 | 3.79 | 3.68 | 3.79 | 3.76 | qfq | 12,573,609 | 47,119,785 | 2.16% |
| 2024-11-01 | 3.84 | 3.87 | 3.71 | 3.71 | 3.68 | qfq | 15,861,805 | 59,681,464 | -3.39% |
| 2024-10-31 | 3.78 | 3.88 | 3.77 | 3.84 | 3.81 | qfq | 13,937,613 | 53,385,464 | 1.86% |
| 2024-10-30 | 3.74 | 3.80 | 3.71 | 3.77 | 3.74 | qfq | 12,868,343 | 48,373,559 | 0.80% |
| 2024-10-29 | 3.86 | 3.90 | 3.74 | 3.74 | 3.71 | qfq | 19,256,194 | 72,969,321 | -2.86% |
| 2024-10-28 | 3.75 | 3.85 | 3.75 | 3.85 | 3.82 | qfq | 17,923,293 | 68,449,665 | 2.67% |
| 2024-10-25 | 3.70 | 3.78 | 3.69 | 3.75 | 3.72 | qfq | 14,050,557 | 52,544,781 | 1.35% |
| 2024-10-24 | 3.69 | 3.72 | 3.63 | 3.70 | 3.67 | qfq | 13,332,680 | 48,986,750 | 0.27% |
| 2024-10-23 | 3.70 | 3.82 | 3.67 | 3.69 | 3.66 | qfq | 17,116,540 | 63,826,044 | -0.27% |
| 2024-10-22 | 3.80 | 3.80 | 3.65 | 3.70 | 3.67 | qfq | 21,307,383 | 79,006,947 | 1.93% |
| 2024-10-21 | 3.64 | 3.65 | 3.57 | 3.63 | 3.60 | qfq | 13,602,559 | 49,143,473 | 0.55% |
| 2024-10-18 | 3.53 | 3.67 | 3.51 | 3.61 | 3.58 | qfq | 15,193,813 | 54,425,460 | 2.27% |
| 2024-10-17 | 3.61 | 3.64 | 3.51 | 3.53 | 3.50 | qfq | 12,665,450 | 45,443,543 | -2.22% |
| 2024-10-16 | 3.52 | 3.63 | 3.50 | 3.61 | 3.58 | qfq | 13,690,800 | 49,147,360 | 1.98% |
| 2024-10-15 | 3.55 | 3.59 | 3.48 | 3.54 | 3.51 | qfq | 13,737,817 | 48,870,364 | -0.56% |
| 2024-10-14 | 3.54 | 3.58 | 3.50 | 3.56 | 3.53 | qfq | 12,858,007 | 45,583,695 | 2.30% |
| 2024-10-11 | 3.61 | 3.61 | 3.44 | 3.48 | 3.45 | qfq | 14,224,542 | 49,895,860 | -3.87% |
| 2024-10-10 | 3.55 | 3.68 | 3.49 | 3.62 | 3.59 | qfq | 22,023,488 | 79,258,488 | 1.97% |
| 2024-10-09 | 3.84 | 3.84 | 3.55 | 3.55 | 3.52 | qfq | 27,957,162 | 102,371,430 | -9.90% |
| 2024-10-08 | 4.09 | 4.09 | 3.65 | 3.94 | 3.91 | qfq | 43,988,823 | 170,971,092 | 5.91% |
| 2024-09-30 | 3.54 | 3.78 | 3.47 | 3.72 | 3.69 | qfq | 37,311,196 | 135,410,118 | 8.14% |
| 2024-09-27 | 3.34 | 3.45 | 3.30 | 3.44 | 3.41 | qfq | 15,444,630 | 51,967,972 | 3.93% |
| 2024-09-26 | 3.20 | 3.31 | 3.19 | 3.31 | 3.29 | qfq | 14,466,716 | 47,213,967 | 2.80% |
| 2024-09-25 | 3.21 | 3.28 | 3.20 | 3.22 | 3.20 | qfq | 16,243,310 | 52,659,992 | 0.94% |
| 2024-09-24 | 3.13 | 3.20 | 3.12 | 3.19 | 3.17 | qfq | 13,536,817 | 42,893,783 | 2.24% |
| 2024-09-23 | 3.11 | 3.13 | 3.08 | 3.12 | 3.10 | qfq | 4,981,656 | 15,486,048 | 0.32% |
| 2024-09-20 | 3.12 | 3.13 | 3.09 | 3.11 | 3.09 | qfq | 5,377,835 | 16,739,391 | -0.64% |
| 2024-09-19 | 3.05 | 3.13 | 3.05 | 3.13 | 3.11 | qfq | 8,892,634 | 27,612,015 | 2.62% |
| 2024-09-18 | 3.09 | 3.10 | 3.00 | 3.05 | 3.03 | qfq | 7,736,740 | 23,505,861 | -0.97% |
| 2024-09-13 | 3.11 | 3.14 | 3.08 | 3.08 | 3.06 | qfq | 6,681,300 | 20,814,543 | -0.96% |
| 2024-09-12 | 3.10 | 3.13 | 3.10 | 3.11 | 3.09 | qfq | 5,826,500 | 18,142,128 | 0.32% |
| 2024-09-11 | 3.14 | 3.14 | 3.08 | 3.10 | 3.08 | qfq | 7,623,269 | 23,698,524 | -1.59% |
| 2024-09-10 | 3.17 | 3.17 | 3.11 | 3.15 | 3.13 | qfq | 7,174,971 | 22,521,585 | 0.32% |
| 2024-09-09 | 3.13 | 3.16 | 3.10 | 3.14 | 3.12 | qfq | 7,086,751 | 22,228,179 | 0.64% |
| 2024-09-06 | 3.19 | 3.20 | 3.11 | 3.12 | 3.10 | qfq | 11,502,684 | 36,214,488 | -2.19% |
| 2024-09-05 | 3.17 | 3.21 | 3.17 | 3.19 | 3.17 | qfq | 11,569,300 | 36,860,394 | 0.00% |
| 2024-09-04 | 3.16 | 3.25 | 3.13 | 3.19 | 3.17 | qfq | 15,282,800 | 48,643,108 | 0.00% |
| 2024-09-03 | 3.23 | 3.25 | 3.16 | 3.19 | 3.17 | qfq | 21,709,338 | 69,531,867 | -1.24% |
| 2024-09-02 | 3.34 | 3.37 | 3.21 | 3.23 | 3.21 | qfq | 27,780,439 | 91,178,253 | -4.44% |
| 2024-08-30 | 3.31 | 3.43 | 3.28 | 3.38 | 3.35 | qfq | 42,649,636 | 143,071,328 | 0.00% |
| 2024-08-29 | 3.30 | 3.39 | 3.23 | 3.38 | 3.35 | qfq | 44,282,943 | 146,582,797 | 1.20% |
| 2024-08-28 | 3.69 | 3.69 | 3.34 | 3.34 | 3.32 | qfq | 65,830,588 | 224,302,363 | -9.97% |
| 2024-08-27 | 3.40 | 3.71 | 3.37 | 3.71 | 3.68 | qfq | 76,326,931 | 270,629,945 | 10.09% |
| 2024-08-26 | 3.29 | 3.37 | 3.24 | 3.37 | 3.35 | qfq | 46,177,137 | 154,447,351 | 10.13% |
| 2024-08-23 | 3.09 | 3.10 | 3.04 | 3.06 | 3.04 | qfq | 3,371,250 | 10,326,333 | -0.65% |
| 2024-08-22 | 3.15 | 3.17 | 3.07 | 3.08 | 3.06 | qfq | 4,250,567 | 13,229,460 | -2.22% |
| 2024-08-21 | 3.14 | 3.17 | 3.10 | 3.15 | 3.13 | qfq | 4,169,912 | 13,119,512 | 0.64% |
| 2024-08-20 | 3.19 | 3.20 | 3.12 | 3.13 | 3.11 | qfq | 5,483,000 | 17,276,016 | -1.88% |
| 2024-08-19 | 3.18 | 3.22 | 3.15 | 3.19 | 3.17 | qfq | 4,421,691 | 14,098,883 | -0.31% |
| 2024-08-16 | 3.25 | 3.26 | 3.18 | 3.20 | 3.18 | qfq | 6,490,720 | 20,791,936 | -1.54% |
| 2024-08-15 | 3.28 | 3.28 | 3.20 | 3.25 | 3.23 | qfq | 7,325,020 | 23,739,358 | -0.91% |
| 2024-08-14 | 3.25 | 3.34 | 3.24 | 3.28 | 3.26 | qfq | 9,113,381 | 30,013,649 | 1.23% |
| 2024-08-13 | 3.18 | 3.26 | 3.14 | 3.24 | 3.22 | qfq | 8,605,481 | 27,636,609 | 1.89% |
| 2024-08-12 | 3.26 | 3.28 | 3.18 | 3.18 | 3.16 | qfq | 13,128,151 | 42,197,814 | -3.05% |
| 2024-08-09 | 3.21 | 3.51 | 3.21 | 3.28 | 3.26 | qfq | 20,946,364 | 70,188,858 | 2.18% |
| 2024-08-08 | 3.21 | 3.23 | 3.17 | 3.21 | 3.19 | qfq | 4,732,280 | 15,152,622 | 0.63% |
| 2024-08-07 | 3.19 | 3.22 | 3.17 | 3.19 | 3.17 | qfq | 3,407,700 | 10,890,528 | -0.31% |
| 2024-08-06 | 3.13 | 3.20 | 3.13 | 3.20 | 3.18 | qfq | 5,496,960 | 17,407,322 | 2.24% |
| 2024-08-05 | 3.18 | 3.23 | 3.13 | 3.13 | 3.11 | qfq | 5,843,500 | 18,574,360 | -1.88% |
| 2024-08-02 | 3.19 | 3.24 | 3.17 | 3.19 | 3.17 | qfq | 4,597,697 | 14,726,220 | -0.62% |
| 2024-08-01 | 3.21 | 3.25 | 3.19 | 3.21 | 3.19 | qfq | 6,019,013 | 19,343,450 | 0.00% |
| 2024-07-31 | 3.12 | 3.22 | 3.12 | 3.21 | 3.19 | qfq | 5,367,972 | 17,101,309 | 2.23% |
| 2024-07-30 | 3.11 | 3.16 | 3.08 | 3.14 | 3.12 | qfq | 4,471,661 | 14,009,107 | 1.29% |
| 2024-07-29 | 3.10 | 3.12 | 3.06 | 3.10 | 3.08 | qfq | 3,177,048 | 9,835,454 | 0.00% |
| 2024-07-26 | 3.07 | 3.11 | 3.05 | 3.10 | 3.08 | qfq | 3,252,011 | 10,042,494 | 1.31% |
| 2024-07-25 | 3.01 | 3.08 | 3.01 | 3.06 | 3.04 | qfq | 2,654,016 | 8,094,765 | 0.99% |
| 2024-07-24 | 3.02 | 3.08 | 3.01 | 3.03 | 3.01 | qfq | 3,538,376 | 10,745,660 | -0.66% |
| 2024-07-23 | 3.11 | 3.13 | 3.05 | 3.05 | 3.03 | qfq | 3,847,056 | 11,903,694 | -1.29% |
| 2024-07-22 | 3.08 | 3.11 | 3.06 | 3.09 | 3.07 | qfq | 2,531,813 | 7,814,935 | 0.00% |
| 2024-07-19 | 3.04 | 3.12 | 3.02 | 3.09 | 3.07 | qfq | 4,008,205 | 12,329,783 | 1.31% |
| 2024-07-18 | 3.06 | 3.06 | 3.00 | 3.05 | 3.03 | qfq | 4,321,500 | 13,077,065 | -0.65% |
| 2024-07-17 | 3.07 | 3.12 | 3.06 | 3.07 | 3.05 | qfq | 3,157,480 | 9,726,586 | -0.65% |
| 2024-07-16 | 3.13 | 3.13 | 3.06 | 3.09 | 3.07 | qfq | 2,395,300 | 7,394,174 | -0.32% |
| 2024-07-15 | 3.16 | 3.16 | 3.09 | 3.10 | 3.08 | qfq | 4,228,200 | 13,159,386 | -1.90% |
| 2024-07-12 | 3.15 | 3.21 | 3.14 | 3.16 | 3.14 | qfq | 5,526,300 | 17,538,198 | 0.00% |
| 2024-07-11 | 3.09 | 3.16 | 3.09 | 3.16 | 3.14 | qfq | 6,001,996 | 18,781,422 | 3.61% |
| 2024-07-10 | 3.11 | 3.12 | 3.04 | 3.05 | 3.03 | qfq | 3,468,317 | 10,646,627 | -1.61% |
| 2024-07-09 | 3.11 | 3.12 | 2.99 | 3.10 | 3.08 | qfq | 7,054,845 | 21,553,570 | 0.00% |
| 2024-07-08 | 3.16 | 3.17 | 3.08 | 3.10 | 3.08 | qfq | 4,365,400 | 13,570,481 | -2.21% |
| 2024-07-05 | 3.13 | 3.18 | 3.08 | 3.17 | 3.15 | qfq | 4,257,876 | 13,385,935 | 1.28% |
| 2024-07-04 | 3.26 | 3.27 | 3.11 | 3.13 | 3.11 | qfq | 7,033,821 | 22,295,379 | -3.99% |
| 2024-07-03 | 3.29 | 3.30 | 3.25 | 3.26 | 3.24 | qfq | 3,980,865 | 13,019,682 | -0.61% |
| 2024-07-02 | 3.25 | 3.31 | 3.24 | 3.28 | 3.26 | qfq | 5,362,905 | 17,614,898 | 0.92% |
| 2024-07-01 | 3.22 | 3.27 | 3.20 | 3.25 | 3.23 | qfq | 4,836,199 | 15,661,022 | 1.25% |
| 2024-06-28 | 3.23 | 3.26 | 3.18 | 3.21 | 3.19 | qfq | 5,698,927 | 18,427,779 | -0.31% |
| 2024-06-27 | 3.21 | 3.29 | 3.20 | 3.22 | 3.20 | qfq | 7,718,709 | 25,002,053 | 0.00% |
| 2024-06-26 | 3.17 | 3.23 | 3.10 | 3.22 | 3.20 | qfq | 6,033,680 | 19,099,063 | 1.90% |
| 2024-06-25 | 3.13 | 3.22 | 3.13 | 3.16 | 3.14 | qfq | 5,972,196 | 18,941,503 | 0.32% |
| 2024-06-24 | 3.27 | 3.32 | 3.15 | 3.15 | 3.13 | qfq | 11,818,141 | 37,833,749 | -4.55% |
| 2024-06-21 | 3.19 | 3.48 | 3.15 | 3.30 | 3.28 | qfq | 14,785,967 | 49,228,700 | 3.13% |
| 2024-06-20 | 3.28 | 3.29 | 3.19 | 3.20 | 3.18 | qfq | 5,768,299 | 18,581,473 | -2.44% |
| 2024-06-19 | 3.27 | 3.31 | 3.25 | 3.28 | 3.26 | qfq | 5,825,304 | 19,143,581 | 0.61% |
| 2024-06-18 | 3.21 | 3.27 | 3.17 | 3.26 | 3.24 | qfq | 5,500,833 | 17,811,842 | 2.19% |
| 2024-06-17 | 3.22 | 3.25 | 3.18 | 3.19 | 3.17 | qfq | 4,272,260 | 13,677,081 | -1.24% |
| 2024-06-14 | 3.22 | 3.24 | 3.17 | 3.23 | 3.21 | qfq | 4,360,273 | 14,045,184 | 0.31% |
| 2024-06-13 | 3.24 | 3.27 | 3.20 | 3.22 | 3.20 | qfq | 5,154,605 | 16,611,567 | -0.92% |
| 2024-06-12 | 3.21 | 3.27 | 3.20 | 3.25 | 3.23 | qfq | 7,706,750 | 24,959,484 | 0.93% |
| 2024-06-11 | 3.22 | 3.24 | 3.16 | 3.22 | 3.20 | qfq | 5,341,754 | 17,084,304 | -0.62% |
| 2024-06-07 | 3.15 | 3.28 | 3.14 | 3.24 | 3.22 | qfq | 8,711,304 | 28,062,151 | 3.85% |
| 2024-06-06 | 3.30 | 3.32 | 3.07 | 3.12 | 3.10 | qfq | 11,988,023 | 37,923,609 | -5.17% |
| 2024-06-05 | 3.37 | 3.37 | 3.29 | 3.29 | 3.27 | qfq | 7,383,688 | 24,520,473 | -2.37% |
| 2024-06-04 | 3.34 | 3.38 | 3.29 | 3.37 | 3.35 | qfq | 6,847,806 | 22,894,109 | 0.00% |
| 2024-06-03 | 3.46 | 3.46 | 3.31 | 3.37 | 3.35 | qfq | 10,407,465 | 35,134,498 | -2.60% |
| 2024-05-31 | 3.44 | 3.49 | 3.42 | 3.46 | 3.43 | qfq | 6,492,014 | 22,350,300 | 0.87% |
| 2024-05-30 | 3.47 | 3.50 | 3.42 | 3.43 | 3.40 | qfq | 7,555,240 | 26,090,946 | -0.87% |
| 2024-05-29 | 3.51 | 3.56 | 3.45 | 3.46 | 3.43 | qfq | 7,197,220 | 25,196,694 | -2.26% |
| 2024-05-28 | 3.62 | 3.63 | 3.54 | 3.54 | 3.47 | qfq | 6,170,740 | 22,025,307 | -1.94% |
| 2024-05-27 | 3.60 | 3.62 | 3.52 | 3.61 | 3.54 | qfq | 8,418,117 | 30,014,932 | 0.00% |
| 2024-05-24 | 3.65 | 3.68 | 3.59 | 3.61 | 3.54 | qfq | 8,198,900 | 29,765,035 | -1.10% |
| 2024-05-23 | 3.77 | 3.77 | 3.64 | 3.65 | 3.58 | qfq | 12,856,468 | 47,462,088 | -3.44% |
| 2024-05-22 | 3.71 | 3.80 | 3.70 | 3.78 | 3.70 | qfq | 12,786,933 | 48,245,454 | 1.61% |
| 2024-05-21 | 3.79 | 3.79 | 3.70 | 3.72 | 3.65 | qfq | 10,818,528 | 40,370,323 | -1.59% |
| 2024-05-20 | 3.82 | 3.83 | 3.76 | 3.78 | 3.70 | qfq | 14,011,962 | 53,044,096 | -1.56% |
| 2024-05-17 | 3.83 | 3.84 | 3.74 | 3.84 | 3.76 | qfq | 18,713,437 | 70,931,107 | 0.26% |
| 2024-05-16 | 3.68 | 3.84 | 3.67 | 3.83 | 3.75 | qfq | 25,059,267 | 95,083,472 | 4.08% |
| 2024-05-15 | 3.65 | 3.72 | 3.62 | 3.68 | 3.61 | qfq | 10,765,468 | 39,656,456 | 0.55% |
| 2024-05-14 | 3.62 | 3.68 | 3.62 | 3.66 | 3.59 | qfq | 7,312,940 | 26,705,862 | 1.10% |
| 2024-05-13 | 3.71 | 3.71 | 3.62 | 3.62 | 3.55 | qfq | 10,228,623 | 37,310,896 | -2.69% |
| 2024-05-10 | 3.75 | 3.76 | 3.67 | 3.72 | 3.65 | qfq | 10,570,841 | 39,231,576 | -0.53% |
| 2024-05-09 | 3.64 | 3.79 | 3.64 | 3.74 | 3.67 | qfq | 14,433,759 | 53,891,608 | 1.91% |
| 2024-05-08 | 3.76 | 3.76 | 3.67 | 3.67 | 3.60 | qfq | 13,611,685 | 50,353,969 | -2.65% |
| 2024-05-07 | 3.75 | 3.81 | 3.73 | 3.77 | 3.69 | qfq | 16,665,584 | 62,725,980 | 0.27% |
| 2024-05-06 | 3.72 | 3.77 | 3.71 | 3.76 | 3.68 | qfq | 17,784,120 | 66,575,804 | 1.35% |
| 2024-04-30 | 3.85 | 3.85 | 3.65 | 3.71 | 3.64 | qfq | 27,970,766 | 104,100,084 | -3.89% |
| 2024-04-29 | 3.82 | 3.86 | 3.78 | 3.86 | 3.78 | qfq | 29,216,436 | 111,998,240 | 0.52% |
| 2024-04-26 | 3.80 | 3.93 | 3.78 | 3.84 | 3.76 | qfq | 36,806,842 | 141,620,167 | -0.52% |
| 2024-04-25 | 3.68 | 3.86 | 3.65 | 3.86 | 3.78 | qfq | 41,602,474 | 158,074,022 | 4.04% |
| 2024-04-24 | 3.67 | 3.79 | 3.62 | 3.71 | 3.64 | qfq | 32,629,723 | 121,038,927 | -1.33% |
| 2024-04-23 | 3.57 | 3.87 | 3.55 | 3.76 | 3.68 | qfq | 47,156,407 | 174,971,343 | 3.01% |
| 2024-04-22 | 3.74 | 3.85 | 3.65 | 3.65 | 3.58 | qfq | 56,613,597 | 210,016,085 | -10.10% |
| 2024-04-19 | 4.20 | 4.38 | 3.98 | 4.06 | 3.98 | qfq | 92,583,258 | 379,961,045 | -8.14% |
| 2024-04-18 | 4.42 | 4.42 | 4.42 | 4.42 | 4.33 | qfq | 6,824,780 | 30,165,528 | 9.95% |
| 2024-04-17 | 4.02 | 4.02 | 4.02 | 4.02 | 3.94 | qfq | 11,702,896 | 47,045,642 | 10.14% |
| 2024-04-16 | 3.38 | 3.65 | 3.38 | 3.65 | 3.58 | qfq | 21,558,802 | 78,364,340 | 9.94% |
| 2024-04-15 | 3.58 | 3.62 | 3.23 | 3.32 | 3.25 | qfq | 15,738,751 | 52,948,366 | -7.26% |
| 2024-04-12 | 3.62 | 3.67 | 3.56 | 3.58 | 3.51 | qfq | 5,823,032 | 21,070,786 | -1.10% |
| 2024-04-11 | 3.60 | 3.69 | 3.54 | 3.62 | 3.55 | qfq | 7,872,027 | 28,656,463 | 0.56% |
| 2024-04-10 | 3.74 | 3.74 | 3.56 | 3.60 | 3.53 | qfq | 8,241,330 | 29,865,027 | -3.49% |
| 2024-04-09 | 3.65 | 3.74 | 3.65 | 3.73 | 3.66 | qfq | 7,487,050 | 27,685,520 | 2.19% |
| 2024-04-08 | 3.82 | 3.82 | 3.64 | 3.65 | 3.58 | qfq | 8,462,920 | 31,356,579 | -4.20% |
| 2024-04-03 | 3.79 | 3.81 | 3.72 | 3.81 | 3.73 | qfq | 6,865,374 | 25,851,933 | 0.53% |
| 2024-04-02 | 3.79 | 3.83 | 3.74 | 3.79 | 3.71 | qfq | 8,307,041 | 31,423,738 | 0.53% |
| 2024-04-01 | 3.67 | 3.78 | 3.66 | 3.77 | 3.69 | qfq | 8,551,662 | 31,871,010 | 3.01% |
| 2024-03-29 | 3.59 | 3.66 | 3.58 | 3.66 | 3.59 | qfq | 7,507,086 | 27,250,353 | 2.23% |
| 2024-03-28 | 3.48 | 3.62 | 3.46 | 3.58 | 3.51 | qfq | 8,295,998 | 29,548,245 | 2.87% |
| 2024-03-27 | 3.59 | 3.59 | 3.46 | 3.48 | 3.41 | qfq | 7,534,040 | 26,626,902 | -2.52% |
| 2024-03-26 | 3.57 | 3.62 | 3.51 | 3.57 | 3.50 | qfq | 7,160,327 | 25,482,657 | 0.00% |
| 2024-03-25 | 3.63 | 3.68 | 3.57 | 3.57 | 3.50 | qfq | 7,901,815 | 28,592,979 | -2.19% |
| 2024-03-22 | 3.73 | 3.75 | 3.61 | 3.65 | 3.58 | qfq | 10,202,069 | 37,366,822 | -2.41% |
| 2024-03-21 | 3.72 | 3.78 | 3.65 | 3.74 | 3.67 | qfq | 8,305,711 | 30,921,430 | 1.08% |
| 2024-03-20 | 3.63 | 3.71 | 3.62 | 3.70 | 3.63 | qfq | 7,814,177 | 28,655,518 | 1.93% |
| 2024-03-19 | 3.64 | 3.67 | 3.60 | 3.63 | 3.56 | qfq | 7,793,092 | 28,376,074 | -0.27% |
| 2024-03-18 | 3.60 | 3.65 | 3.58 | 3.64 | 3.57 | qfq | 9,210,644 | 33,279,176 | 1.68% |
| 2024-03-15 | 3.51 | 3.58 | 3.47 | 3.58 | 3.51 | qfq | 7,460,412 | 26,377,474 | 1.99% |
| 2024-03-14 | 3.51 | 3.54 | 3.44 | 3.51 | 3.44 | qfq | 7,722,351 | 27,075,422 | 0.00% |
| 2024-03-13 | 3.53 | 3.54 | 3.46 | 3.51 | 3.44 | qfq | 7,489,451 | 26,244,325 | -0.57% |
| 2024-03-12 | 3.45 | 3.53 | 3.42 | 3.53 | 3.46 | qfq | 9,974,798 | 34,680,469 | 2.62% |
| 2024-03-11 | 3.39 | 3.44 | 3.37 | 3.44 | 3.37 | qfq | 6,979,189 | 23,784,284 | 1.47% |
| 2024-03-08 | 3.37 | 3.40 | 3.32 | 3.39 | 3.32 | qfq | 5,748,260 | 19,341,314 | 0.59% |
| 2024-03-07 | 3.38 | 3.46 | 3.34 | 3.37 | 3.30 | qfq | 11,299,043 | 38,308,529 | 0.90% |
| 2024-03-06 | 3.29 | 3.38 | 3.27 | 3.34 | 3.27 | qfq | 8,560,980 | 28,507,062 | 1.52% |
| 2024-03-05 | 3.41 | 3.41 | 3.27 | 3.29 | 3.22 | qfq | 10,019,275 | 33,307,425 | -3.52% |
| 2024-03-04 | 3.47 | 3.48 | 3.33 | 3.41 | 3.34 | qfq | 8,923,215 | 30,258,177 | -1.45% |
| 2024-03-01 | 3.46 | 3.52 | 3.38 | 3.46 | 3.39 | qfq | 11,111,740 | 38,242,236 | 0.00% |
| 2024-02-29 | 3.32 | 3.47 | 3.20 | 3.46 | 3.39 | qfq | 16,207,687 | 55,051,192 | 2.98% |
| 2024-02-28 | 3.70 | 3.84 | 3.35 | 3.36 | 3.29 | qfq | 21,968,375 | 78,600,285 | -8.94% |
| 2024-02-27 | 3.61 | 3.69 | 3.57 | 3.69 | 3.62 | qfq | 8,823,832 | 32,234,994 | 2.50% |
| 2024-02-26 | 3.54 | 3.70 | 3.53 | 3.60 | 3.53 | qfq | 13,816,940 | 49,848,504 | 1.69% |
| 2024-02-23 | 3.39 | 3.55 | 3.38 | 3.54 | 3.47 | qfq | 12,802,395 | 44,269,192 | 4.73% |
| 2024-02-22 | 3.30 | 3.38 | 3.26 | 3.38 | 3.31 | qfq | 10,736,028 | 35,701,603 | 2.74% |
| 2024-02-21 | 3.16 | 3.39 | 3.13 | 3.29 | 3.22 | qfq | 13,566,904 | 44,709,501 | 3.13% |
| 2024-02-20 | 3.15 | 3.20 | 3.07 | 3.19 | 3.13 | qfq | 11,209,028 | 35,383,721 | 0.95% |
| 2024-02-19 | 3.00 | 3.20 | 3.00 | 3.16 | 3.10 | qfq | 18,694,827 | 58,176,353 | 6.04% |
| 2024-02-08 | 2.72 | 3.01 | 2.66 | 2.98 | 2.92 | qfq | 23,012,518 | 65,222,036 | 7.19% |
| 2024-02-07 | 2.98 | 3.01 | 2.68 | 2.78 | 2.72 | qfq | 27,468,149 | 76,350,477 | -6.71% |
| 2024-02-06 | 2.93 | 3.13 | 2.91 | 2.98 | 2.92 | qfq | 23,757,363 | 70,329,096 | -7.74% |
| 2024-02-05 | 3.54 | 3.54 | 3.23 | 3.23 | 3.17 | qfq | 12,226,120 | 39,808,410 | -10.03% |
| 2024-02-02 | 3.81 | 3.95 | 3.48 | 3.59 | 3.52 | qfq | 12,067,812 | 44,460,096 | -5.53% |
| 2024-02-01 | 3.95 | 3.95 | 3.68 | 3.80 | 3.72 | qfq | 12,660,599 | 48,077,849 | -4.04% |
| 2024-01-31 | 4.17 | 4.22 | 3.95 | 3.96 | 3.88 | qfq | 10,897,364 | 43,948,222 | -5.04% |
| 2024-01-30 | 4.34 | 4.35 | 4.17 | 4.17 | 4.09 | qfq | 7,305,475 | 31,137,505 | -3.92% |
| 2024-01-29 | 4.44 | 4.45 | 4.33 | 4.34 | 4.25 | qfq | 7,945,140 | 34,843,169 | -2.25% |
| 2024-01-26 | 4.39 | 4.48 | 4.37 | 4.44 | 4.35 | qfq | 7,076,775 | 31,447,595 | 1.60% |
| 2024-01-25 | 4.18 | 4.37 | 4.16 | 4.37 | 4.28 | qfq | 8,604,547 | 36,961,175 | 4.55% |
| 2024-01-24 | 4.09 | 4.18 | 3.99 | 4.18 | 4.10 | qfq | 9,725,168 | 39,949,231 | 2.20% |
| 2024-01-23 | 4.13 | 4.16 | 3.99 | 4.09 | 4.01 | qfq | 12,118,845 | 49,189,951 | -1.92% |
| 2024-01-22 | 4.43 | 4.46 | 4.11 | 4.17 | 4.09 | qfq | 10,293,883 | 44,098,339 | -6.29% |
| 2024-01-19 | 4.54 | 4.55 | 4.43 | 4.45 | 4.36 | qfq | 6,664,028 | 29,856,870 | -2.20% |
| 2024-01-18 | 4.64 | 4.66 | 4.40 | 4.55 | 4.46 | qfq | 9,884,180 | 44,578,703 | -1.94% |
| 2024-01-17 | 4.74 | 4.76 | 4.62 | 4.64 | 4.55 | qfq | 5,554,589 | 26,107,474 | -2.52% |
| 2024-01-16 | 4.76 | 4.80 | 4.68 | 4.76 | 4.66 | qfq | 5,960,950 | 28,302,993 | 0.21% |
| 2024-01-15 | 4.75 | 4.78 | 4.72 | 4.75 | 4.65 | qfq | 4,237,532 | 20,144,191 | -0.21% |
| 2024-01-12 | 4.74 | 4.83 | 4.73 | 4.76 | 4.66 | qfq | 5,069,811 | 24,261,079 | 0.21% |
| 2024-01-11 | 4.72 | 4.77 | 4.70 | 4.75 | 4.65 | qfq | 4,792,698 | 22,707,788 | 0.64% |
| 2024-01-10 | 4.76 | 4.79 | 4.70 | 4.72 | 4.63 | qfq | 4,578,511 | 21,698,836 | -1.05% |
| 2024-01-09 | 4.72 | 4.81 | 4.72 | 4.77 | 4.67 | qfq | 5,006,776 | 23,872,117 | 0.85% |
| 2024-01-08 | 4.79 | 4.81 | 4.72 | 4.73 | 4.64 | qfq | 6,017,453 | 28,718,346 | -1.05% |
| 2024-01-05 | 4.86 | 4.87 | 4.76 | 4.78 | 4.68 | qfq | 5,437,184 | 26,180,682 | -1.04% |
| 2024-01-04 | 4.80 | 4.85 | 4.78 | 4.83 | 4.73 | qfq | 5,199,159 | 25,086,200 | 0.21% |
| 2024-01-03 | 4.80 | 4.84 | 4.77 | 4.82 | 4.72 | qfq | 4,925,134 | 23,651,687 | 0.21% |
| 2024-01-02 | 4.66 | 4.82 | 4.65 | 4.81 | 4.71 | qfq | 9,750,278 | 46,477,604 | 3.00% |
| 2023-12-29 | 4.63 | 4.68 | 4.63 | 4.67 | 4.58 | qfq | 5,797,524 | 26,982,278 | 0.43% |
| 2023-12-28 | 4.58 | 4.67 | 4.53 | 4.65 | 4.56 | qfq | 5,990,552 | 27,671,751 | 0.87% |
| 2023-12-27 | 4.57 | 4.63 | 4.54 | 4.61 | 4.52 | qfq | 4,261,409 | 19,539,006 | 0.44% |
| 2023-12-26 | 4.63 | 4.64 | 4.58 | 4.59 | 4.50 | qfq | 5,009,657 | 23,040,286 | -0.43% |
| 2023-12-25 | 4.68 | 4.70 | 4.58 | 4.61 | 4.52 | qfq | 6,204,988 | 28,617,626 | -1.50% |
| 2023-12-22 | 4.77 | 4.77 | 4.65 | 4.68 | 4.59 | qfq | 6,683,547 | 31,377,904 | -1.89% |
| 2023-12-21 | 4.71 | 4.78 | 4.65 | 4.77 | 4.67 | qfq | 6,320,680 | 29,774,099 | 1.06% |
| 2023-12-20 | 4.73 | 4.80 | 4.72 | 4.72 | 4.63 | qfq | 5,173,673 | 24,610,873 | -0.63% |
| 2023-12-19 | 4.76 | 4.79 | 4.69 | 4.75 | 4.65 | qfq | 5,794,760 | 27,445,716 | -0.42% |
| 2023-12-18 | 4.82 | 4.85 | 4.76 | 4.77 | 4.67 | qfq | 6,883,311 | 33,075,569 | -0.83% |
| 2023-12-15 | 4.82 | 4.87 | 4.78 | 4.81 | 4.71 | qfq | 5,305,388 | 25,550,993 | -0.21% |
| 2023-12-14 | 4.80 | 4.85 | 4.79 | 4.82 | 4.72 | qfq | 6,867,147 | 33,182,627 | 0.84% |
| 2023-12-13 | 4.78 | 4.83 | 4.76 | 4.78 | 4.68 | qfq | 6,340,462 | 30,442,006 | 0.00% |
| 2023-12-12 | 4.71 | 4.79 | 4.68 | 4.78 | 4.68 | qfq | 7,520,313 | 35,593,585 | 1.49% |
| 2023-12-11 | 4.68 | 4.73 | 4.61 | 4.71 | 4.62 | qfq | 10,886,799 | 51,019,355 | 0.43% |
| 2023-12-08 | 4.83 | 4.85 | 4.68 | 4.69 | 4.60 | qfq | 11,240,227 | 53,282,963 | -2.90% |
| 2023-12-07 | 4.82 | 4.90 | 4.80 | 4.83 | 4.73 | qfq | 6,622,470 | 31,999,310 | 0.21% |
| 2023-12-06 | 4.78 | 4.85 | 4.73 | 4.82 | 4.72 | qfq | 6,650,653 | 32,006,203 | 0.84% |
| 2023-12-05 | 4.82 | 4.84 | 4.78 | 4.78 | 4.68 | qfq | 6,219,779 | 29,915,908 | -1.24% |
| 2023-12-04 | 4.79 | 4.85 | 4.76 | 4.84 | 4.74 | qfq | 8,006,591 | 38,539,836 | 1.68% |
| 2023-12-01 | 4.74 | 4.77 | 4.71 | 4.76 | 4.66 | qfq | 7,720,105 | 36,592,582 | 0.42% |
| 2023-11-30 | 4.76 | 4.81 | 4.69 | 4.74 | 4.65 | qfq | 7,515,657 | 35,632,259 | -0.84% |
| 2023-11-29 | 4.80 | 4.83 | 4.77 | 4.78 | 4.68 | qfq | 4,946,604 | 23,680,999 | -0.83% |
| 2023-11-28 | 4.78 | 4.83 | 4.76 | 4.82 | 4.72 | qfq | 4,725,896 | 22,722,121 | 0.42% |
| 2023-11-27 | 4.82 | 4.84 | 4.77 | 4.80 | 4.70 | qfq | 4,783,600 | 22,948,469 | -0.41% |
| 2023-11-24 | 4.84 | 4.87 | 4.79 | 4.82 | 4.72 | qfq | 5,068,238 | 24,416,565 | -0.41% |
| 2023-11-23 | 4.82 | 4.85 | 4.79 | 4.84 | 4.74 | qfq | 5,021,246 | 24,242,459 | 0.83% |
| 2023-11-22 | 4.82 | 4.86 | 4.80 | 4.80 | 4.70 | qfq | 7,170,872 | 34,694,890 | -0.41% |
| 2023-11-21 | 4.84 | 4.89 | 4.82 | 4.82 | 4.72 | qfq | 8,394,115 | 40,768,076 | -0.41% |
| 2023-11-20 | 4.81 | 4.84 | 4.78 | 4.84 | 4.74 | qfq | 6,410,654 | 30,871,918 | 0.62% |
| 2023-11-17 | 4.80 | 4.82 | 4.78 | 4.81 | 4.71 | qfq | 5,030,948 | 24,157,023 | 0.21% |
| 2023-11-16 | 4.82 | 4.82 | 4.78 | 4.80 | 4.70 | qfq | 5,632,057 | 27,047,072 | 0.00% |
| 2023-11-15 | 4.80 | 4.84 | 4.77 | 4.80 | 4.70 | qfq | 6,216,727 | 29,837,523 | 0.21% |
| 2023-11-14 | 4.81 | 4.84 | 4.77 | 4.79 | 4.69 | qfq | 6,247,615 | 29,929,122 | -0.42% |
| 2023-11-13 | 4.78 | 4.81 | 4.76 | 4.81 | 4.71 | qfq | 7,428,924 | 35,590,293 | 1.05% |
| 2023-11-10 | 4.77 | 4.81 | 4.71 | 4.76 | 4.66 | qfq | 6,788,056 | 32,266,445 | 0.00% |
| 2023-11-09 | 4.81 | 4.82 | 4.75 | 4.76 | 4.66 | qfq | 4,774,480 | 22,758,366 | -0.83% |
| 2023-11-08 | 4.81 | 4.83 | 4.77 | 4.80 | 4.70 | qfq | 7,295,554 | 34,983,379 | -0.21% |
| 2023-11-07 | 4.78 | 4.82 | 4.73 | 4.81 | 4.71 | qfq | 7,589,630 | 36,319,723 | 0.63% |
| 2023-11-06 | 4.76 | 4.80 | 4.73 | 4.78 | 4.68 | qfq | 9,627,371 | 45,853,231 | 0.63% |
| 2023-11-03 | 4.75 | 4.80 | 4.73 | 4.75 | 4.65 | qfq | 6,322,676 | 30,116,384 | 0.00% |
| 2023-11-02 | 4.76 | 4.79 | 4.74 | 4.75 | 4.65 | qfq | 7,205,708 | 34,316,847 | 0.00% |
| 2023-11-01 | 4.76 | 4.77 | 4.70 | 4.75 | 4.65 | qfq | 6,249,746 | 29,628,372 | 0.00% |
| 2023-10-31 | 4.75 | 4.78 | 4.72 | 4.75 | 4.65 | qfq | 8,108,980 | 38,517,683 | 0.00% |
| 2023-10-30 | 4.69 | 4.77 | 4.66 | 4.75 | 4.65 | qfq | 10,267,204 | 48,613,649 | 0.85% |
| 2023-10-27 | 4.70 | 4.73 | 4.68 | 4.71 | 4.62 | qfq | 6,883,350 | 32,423,803 | 0.00% |
| 2023-10-26 | 4.72 | 4.72 | 4.66 | 4.71 | 4.62 | qfq | 6,348,396 | 29,773,941 | -0.21% |
| 2023-10-25 | 4.69 | 4.76 | 4.65 | 4.72 | 4.63 | qfq | 8,231,386 | 38,893,975 | 1.29% |
| 2023-10-24 | 4.51 | 4.66 | 4.50 | 4.66 | 4.57 | qfq | 9,402,851 | 43,339,713 | 3.33% |
| 2023-10-23 | 4.63 | 4.63 | 4.49 | 4.51 | 4.42 | qfq | 7,484,267 | 33,978,362 | -2.17% |
| 2023-10-20 | 4.61 | 4.69 | 4.59 | 4.61 | 4.52 | qfq | 5,840,500 | 27,090,157 | -0.43% |
| 2023-10-19 | 4.59 | 4.72 | 4.58 | 4.63 | 4.54 | qfq | 9,595,601 | 44,766,888 | 0.43% |
| 2023-10-18 | 4.60 | 4.65 | 4.59 | 4.61 | 4.52 | qfq | 5,489,390 | 25,315,824 | -0.86% |
| 2023-10-17 | 4.64 | 4.66 | 4.60 | 4.65 | 4.56 | qfq | 5,667,699 | 26,249,124 | 0.22% |
| 2023-10-16 | 4.62 | 4.67 | 4.59 | 4.64 | 4.55 | qfq | 8,480,107 | 39,182,231 | 0.00% |
| 2023-10-13 | 4.68 | 4.69 | 4.61 | 4.64 | 4.55 | qfq | 7,361,088 | 34,097,144 | -0.85% |
| 2023-10-12 | 4.73 | 4.73 | 4.66 | 4.68 | 4.59 | qfq | 7,157,182 | 33,525,913 | -0.64% |
| 2023-10-11 | 4.70 | 4.79 | 4.69 | 4.71 | 4.62 | qfq | 8,597,234 | 40,644,531 | -0.21% |
| 2023-10-10 | 4.69 | 4.77 | 4.67 | 4.72 | 4.63 | qfq | 10,396,371 | 48,967,328 | 0.85% |
| 2023-10-09 | 4.83 | 4.85 | 4.66 | 4.68 | 4.59 | qfq | 13,307,397 | 62,658,254 | -4.10% |
| 2023-09-28 | 4.83 | 4.88 | 4.78 | 4.88 | 4.78 | qfq | 7,041,400 | 34,026,349 | 1.24% |
| 2023-09-27 | 4.79 | 4.85 | 4.77 | 4.82 | 4.72 | qfq | 5,049,762 | 24,346,887 | 0.84% |
| 2023-09-26 | 4.81 | 4.82 | 4.76 | 4.78 | 4.68 | qfq | 4,742,056 | 22,728,076 | 0.00% |
| 2023-09-25 | 4.86 | 4.86 | 4.77 | 4.78 | 4.68 | qfq | 4,610,147 | 22,148,991 | -1.65% |
| 2023-09-22 | 4.82 | 4.87 | 4.77 | 4.86 | 4.76 | qfq | 4,970,106 | 24,032,822 | 1.25% |
| 2023-09-21 | 4.83 | 4.91 | 4.80 | 4.80 | 4.70 | qfq | 4,456,260 | 21,547,385 | -1.03% |
| 2023-09-20 | 4.88 | 4.89 | 4.83 | 4.85 | 4.75 | qfq | 4,138,311 | 20,130,325 | -0.41% |
| 2023-09-19 | 4.91 | 4.92 | 4.86 | 4.87 | 4.77 | qfq | 5,427,170 | 26,532,127 | -0.81% |
| 2023-09-18 | 4.77 | 4.91 | 4.74 | 4.91 | 4.81 | qfq | 8,839,480 | 42,994,941 | 2.29% |
| 2023-09-15 | 4.80 | 4.84 | 4.78 | 4.80 | 4.70 | qfq | 5,013,740 | 24,080,831 | 0.21% |
| 2023-09-14 | 4.82 | 4.83 | 4.76 | 4.79 | 4.69 | qfq | 4,156,198 | 19,920,355 | -0.83% |
| 2023-09-13 | 4.84 | 4.86 | 4.80 | 4.83 | 4.73 | qfq | 4,963,634 | 23,954,191 | 0.00% |
| 2023-09-12 | 4.86 | 4.87 | 4.81 | 4.83 | 4.73 | qfq | 4,882,780 | 23,588,296 | -0.21% |
| 2023-09-11 | 4.83 | 4.88 | 4.76 | 4.84 | 4.74 | qfq | 7,833,001 | 37,895,268 | 0.41% |
| 2023-09-08 | 4.80 | 4.84 | 4.78 | 4.82 | 4.72 | qfq | 4,703,760 | 22,621,762 | 0.42% |
| 2023-09-07 | 4.80 | 4.87 | 4.78 | 4.80 | 4.70 | qfq | 7,275,634 | 35,099,050 | -0.62% |
| 2023-09-06 | 4.83 | 4.85 | 4.78 | 4.83 | 4.73 | qfq | 7,219,626 | 34,755,890 | -0.41% |
| 2023-09-05 | 4.95 | 4.95 | 4.79 | 4.85 | 4.75 | qfq | 10,057,865 | 48,616,730 | -1.62% |
| 2023-09-04 | 4.86 | 4.96 | 4.86 | 4.93 | 4.83 | qfq | 8,525,834 | 41,948,026 | 1.86% |
| 2023-09-01 | 4.95 | 4.99 | 4.83 | 4.84 | 4.74 | qfq | 8,859,902 | 43,163,738 | -2.22% |
| 2023-08-31 | 5.07 | 5.10 | 4.93 | 4.95 | 4.85 | qfq | 6,920,891 | 34,490,850 | -2.75% |
| 2023-08-30 | 5.14 | 5.16 | 5.06 | 5.09 | 4.99 | qfq | 7,137,344 | 36,354,153 | -0.59% |
| 2023-08-29 | 5.03 | 5.13 | 5.01 | 5.12 | 5.02 | qfq | 8,021,461 | 40,778,688 | 1.59% |
| 2023-08-28 | 5.14 | 5.20 | 5.01 | 5.04 | 4.94 | qfq | 13,063,178 | 66,982,962 | 2.23% |
| 2023-08-25 | 4.94 | 5.03 | 4.90 | 4.93 | 4.83 | qfq | 6,760,726 | 33,559,752 | -0.20% |
| 2023-08-24 | 5.03 | 5.08 | 4.92 | 4.94 | 4.84 | qfq | 8,143,742 | 40,413,582 | -1.79% |
| 2023-08-23 | 5.07 | 5.09 | 5.01 | 5.03 | 4.93 | qfq | 5,414,220 | 27,324,737 | -0.98% |
| 2023-08-22 | 5.13 | 5.16 | 5.02 | 5.08 | 4.98 | qfq | 7,308,916 | 37,112,916 | -0.20% |
| 2023-08-21 | 5.05 | 5.18 | 5.05 | 5.09 | 4.99 | qfq | 10,948,280 | 56,284,007 | 0.20% |
| 2023-08-18 | 5.12 | 5.22 | 5.07 | 5.08 | 4.98 | qfq | 9,958,573 | 51,210,109 | -0.39% |
| 2023-08-17 | 5.06 | 5.12 | 5.00 | 5.10 | 5.00 | qfq | 6,074,814 | 30,685,951 | 0.99% |
| 2023-08-16 | 5.06 | 5.15 | 5.01 | 5.05 | 4.95 | qfq | 5,836,127 | 29,550,066 | 0.20% |
| 2023-08-15 | 5.09 | 5.17 | 5.00 | 5.04 | 4.94 | qfq | 5,955,663 | 30,049,978 | -0.98% |
| 2023-08-14 | 5.03 | 5.10 | 4.95 | 5.09 | 4.99 | qfq | 8,969,479 | 44,996,326 | 1.19% |
| 2023-08-11 | 5.12 | 5.13 | 5.02 | 5.03 | 4.93 | qfq | 7,789,240 | 39,495,629 | -1.37% |
| 2023-08-10 | 5.13 | 5.13 | 5.08 | 5.10 | 5.00 | qfq | 5,986,100 | 30,510,181 | -0.39% |
| 2023-08-09 | 5.15 | 5.18 | 5.10 | 5.12 | 5.02 | qfq | 6,010,554 | 30,785,264 | -0.19% |
| 2023-08-08 | 5.16 | 5.21 | 5.10 | 5.13 | 5.03 | qfq | 6,197,782 | 31,877,046 | 0.00% |
| 2023-08-07 | 5.11 | 5.21 | 5.11 | 5.13 | 5.03 | qfq | 9,332,732 | 47,986,704 | -0.77% |
| 2023-08-04 | 5.17 | 5.24 | 5.15 | 5.17 | 5.07 | qfq | 7,868,275 | 40,856,322 | 0.39% |
| 2023-08-03 | 5.20 | 5.21 | 5.11 | 5.15 | 5.05 | qfq | 5,826,182 | 29,990,920 | -0.96% |
| 2023-08-02 | 5.15 | 5.25 | 5.13 | 5.20 | 5.10 | qfq | 8,199,854 | 42,668,199 | 0.78% |
| 2023-08-01 | 5.19 | 5.23 | 5.14 | 5.16 | 5.06 | qfq | 7,318,530 | 37,833,096 | -0.96% |
| 2023-07-31 | 5.13 | 5.22 | 5.13 | 5.21 | 5.11 | qfq | 10,177,227 | 52,739,662 | 1.56% |
| 2023-07-28 | 5.18 | 5.18 | 5.09 | 5.13 | 5.03 | qfq | 8,350,349 | 42,831,764 | -0.39% |
| 2023-07-27 | 5.15 | 5.20 | 5.12 | 5.15 | 5.05 | qfq | 9,314,533 | 48,097,064 | 0.00% |
| 2023-07-26 | 5.11 | 5.23 | 5.10 | 5.15 | 5.05 | qfq | 17,906,777 | 92,529,723 | 0.39% |
| 2023-07-25 | 5.02 | 5.15 | 5.01 | 5.13 | 5.03 | qfq | 13,695,201 | 69,745,106 | 2.60% |
| 2023-07-24 | 4.95 | 5.03 | 4.93 | 5.00 | 4.90 | qfq | 9,845,135 | 49,135,031 | 1.42% |
| 2023-07-21 | 4.92 | 4.96 | 4.89 | 4.93 | 4.83 | qfq | 6,703,468 | 33,043,578 | 0.00% |
| 2023-07-20 | 4.98 | 4.99 | 4.91 | 4.93 | 4.83 | qfq | 7,770,922 | 38,469,209 | -0.60% |
| 2023-07-19 | 4.99 | 4.99 | 4.92 | 4.96 | 4.86 | qfq | 7,618,861 | 37,790,263 | 0.20% |
| 2023-07-18 | 4.94 | 4.97 | 4.90 | 4.95 | 4.85 | qfq | 8,707,047 | 43,032,054 | 0.20% |
| 2023-07-17 | 4.89 | 4.96 | 4.81 | 4.94 | 4.84 | qfq | 12,413,052 | 60,985,048 | 1.02% |