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
龙腾光电688055.SH
最近收盘价3.572026-07-17
最近交易日2026-07-17
成交量（股）20,911,727
成交额（元）76,522,499
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2023-08-21 | 2023-08-25 | cash_dividend | 0.01 | — | — | — | 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 | 3.80 | 3.82 | 3.55 | 3.57 | 3.57 | qfq | 20,911,727 | 76,522,499 | -6.30% |
| 2026-07-16 | 3.90 | 3.95 | 3.80 | 3.81 | 3.81 | qfq | 15,878,616 | 61,245,254 | -3.54% |
| 2026-07-15 | 4.04 | 4.12 | 3.93 | 3.95 | 3.95 | qfq | 18,292,656 | 73,353,131 | -4.13% |
| 2026-07-14 | 4.06 | 4.12 | 3.90 | 4.12 | 4.12 | qfq | 23,511,714 | 94,483,298 | 1.48% |
| 2026-07-13 | 4.58 | 4.60 | 4.03 | 4.06 | 4.06 | qfq | 36,981,009 | 157,487,705 | -13.06% |
| 2026-07-10 | 4.56 | 5.25 | 4.50 | 4.67 | 4.67 | qfq | 42,531,265 | 206,988,816 | 3.09% |
| 2026-07-09 | 4.42 | 4.55 | 4.30 | 4.53 | 4.53 | qfq | 23,045,156 | 102,197,772 | 2.72% |
| 2026-07-08 | 4.56 | 4.68 | 4.35 | 4.41 | 4.41 | qfq | 19,884,180 | 88,684,554 | -4.34% |
| 2026-07-07 | 4.92 | 4.92 | 4.52 | 4.61 | 4.61 | qfq | 23,307,832 | 108,916,213 | -3.56% |
| 2026-07-06 | 5.25 | 5.28 | 4.69 | 4.78 | 4.78 | qfq | 37,602,320 | 184,204,074 | -8.25% |
| 2026-07-03 | 5.50 | 5.53 | 5.13 | 5.21 | 5.21 | qfq | 38,421,734 | 203,164,141 | -5.96% |
| 2026-07-02 | 5.65 | 5.83 | 5.25 | 5.54 | 5.54 | qfq | 42,852,992 | 239,185,004 | -4.65% |
| 2026-07-01 | 5.69 | 5.92 | 5.61 | 5.81 | 5.81 | qfq | 46,949,995 | 270,977,083 | 0.87% |
| 2026-06-30 | 5.35 | 5.93 | 5.28 | 5.76 | 5.76 | qfq | 51,133,849 | 292,449,047 | 7.46% |
| 2026-06-29 | 5.48 | 5.58 | 5.12 | 5.36 | 5.36 | qfq | 39,929,565 | 213,459,156 | -2.55% |
| 2026-06-26 | 5.30 | 5.77 | 5.30 | 5.50 | 5.50 | qfq | 46,762,001 | 259,986,838 | 2.23% |
| 2026-06-25 | 5.50 | 5.58 | 5.33 | 5.38 | 5.38 | qfq | 28,930,094 | 157,599,705 | -2.18% |
| 2026-06-24 | 5.46 | 5.56 | 5.28 | 5.50 | 5.50 | qfq | 33,277,367 | 180,639,413 | -0.72% |
| 2026-06-23 | 5.35 | 5.75 | 5.27 | 5.54 | 5.54 | qfq | 40,431,554 | 221,560,850 | 2.59% |
| 2026-06-22 | 5.32 | 5.64 | 5.27 | 5.40 | 5.40 | qfq | 46,828,721 | 254,165,001 | 2.27% |
| 2026-06-18 | 5.35 | 5.44 | 5.23 | 5.28 | 5.28 | qfq | 42,246,844 | 224,289,076 | -3.47% |
| 2026-06-17 | 4.71 | 5.63 | 4.70 | 5.47 | 5.47 | qfq | 63,166,835 | 337,093,406 | 13.72% |
| 2026-06-16 | 4.58 | 4.85 | 4.52 | 4.81 | 4.81 | qfq | 29,557,288 | 140,211,958 | 4.79% |
| 2026-06-15 | 4.35 | 4.60 | 4.35 | 4.59 | 4.59 | qfq | 25,592,645 | 115,552,940 | 5.76% |
| 2026-06-12 | 4.55 | 4.62 | 4.30 | 4.34 | 4.34 | qfq | 30,103,790 | 133,301,043 | -2.25% |
| 2026-06-11 | 4.63 | 4.69 | 4.41 | 4.44 | 4.44 | qfq | 31,030,639 | 139,891,855 | -5.73% |
| 2026-06-10 | 4.98 | 4.98 | 4.65 | 4.71 | 4.71 | qfq | 36,829,702 | 175,167,660 | -7.10% |
| 2026-06-09 | 5.05 | 5.13 | 4.78 | 5.07 | 5.07 | qfq | 39,310,960 | 196,393,483 | 2.01% |
| 2026-06-08 | 5.10 | 5.40 | 4.87 | 4.97 | 4.97 | qfq | 43,797,803 | 223,176,553 | -4.42% |
| 2026-06-05 | 5.18 | 5.50 | 5.06 | 5.20 | 5.20 | qfq | 57,964,724 | 307,029,644 | -0.76% |
| 2026-06-04 | 4.86 | 5.29 | 4.80 | 5.24 | 5.24 | qfq | 61,083,453 | 314,305,938 | 4.80% |
| 2026-06-03 | 4.87 | 5.39 | 4.87 | 5.00 | 5.00 | qfq | 57,471,367 | 295,590,835 | 2.46% |
| 2026-06-02 | 4.68 | 4.96 | 4.57 | 4.88 | 4.88 | qfq | 41,605,033 | 200,741,993 | 2.74% |
| 2026-06-01 | 4.79 | 5.08 | 4.71 | 4.75 | 4.75 | qfq | 45,723,848 | 223,524,649 | -0.21% |
| 2026-05-29 | 5.40 | 5.42 | 4.71 | 4.76 | 4.76 | qfq | 69,238,260 | 343,048,875 | -12.18% |
| 2026-05-28 | 5.68 | 5.68 | 5.35 | 5.42 | 5.42 | qfq | 56,348,212 | 307,590,323 | -3.90% |
| 2026-05-27 | 5.76 | 6.18 | 5.55 | 5.64 | 5.64 | qfq | 73,966,425 | 429,115,357 | -5.53% |
| 2026-05-26 | 5.48 | 6.27 | 5.36 | 5.97 | 5.97 | qfq | 108,513,198 | 636,297,478 | 7.96% |
| 2026-05-25 | 5.63 | 5.74 | 5.39 | 5.53 | 5.53 | qfq | 81,344,202 | 451,120,276 | -4.98% |
| 2026-05-22 | 5.10 | 5.94 | 5.00 | 5.82 | 5.82 | qfq | 140,189,539 | 750,212,346 | 7.98% |
| 2026-05-21 | 4.79 | 5.39 | 4.79 | 5.39 | 5.39 | qfq | 74,757,835 | 399,350,129 | 20.04% |
| 2026-05-20 | 4.65 | 4.66 | 4.45 | 4.49 | 4.49 | qfq | 17,422,308 | 78,461,102 | -3.23% |
| 2026-05-19 | 4.61 | 4.66 | 4.48 | 4.64 | 4.64 | qfq | 18,112,982 | 82,986,267 | 0.87% |
| 2026-05-18 | 4.50 | 4.64 | 4.40 | 4.60 | 4.60 | qfq | 20,916,685 | 95,208,247 | 1.55% |
| 2026-05-15 | 4.72 | 4.74 | 4.45 | 4.53 | 4.53 | qfq | 25,763,070 | 116,916,125 | -2.79% |
| 2026-05-14 | 4.72 | 4.78 | 4.61 | 4.66 | 4.66 | qfq | 26,117,226 | 122,666,952 | -1.27% |
| 2026-05-13 | 4.80 | 4.81 | 4.61 | 4.72 | 4.72 | qfq | 26,978,634 | 126,572,858 | -2.68% |
| 2026-05-12 | 4.63 | 4.90 | 4.58 | 4.85 | 4.85 | qfq | 39,805,860 | 190,734,033 | 4.08% |
| 2026-05-11 | 4.76 | 4.82 | 4.63 | 4.66 | 4.66 | qfq | 33,415,373 | 156,691,526 | -2.10% |
| 2026-05-08 | 4.60 | 4.89 | 4.51 | 4.76 | 4.76 | qfq | 51,578,404 | 244,538,179 | 3.93% |
| 2026-05-07 | 4.18 | 4.75 | 4.17 | 4.58 | 4.58 | qfq | 59,038,960 | 264,439,906 | 11.44% |
| 2026-05-06 | 4.09 | 4.28 | 4.08 | 4.11 | 4.11 | qfq | 22,126,062 | 92,023,564 | 1.73% |
| 2026-04-30 | 4.10 | 4.13 | 3.96 | 4.04 | 4.04 | qfq | 17,268,021 | 69,186,249 | -1.94% |
| 2026-04-29 | 4.08 | 4.20 | 4.07 | 4.12 | 4.12 | qfq | 12,964,632 | 53,722,901 | -0.24% |
| 2026-04-28 | 4.25 | 4.25 | 4.07 | 4.13 | 4.13 | qfq | 15,727,245 | 65,024,086 | -2.36% |
| 2026-04-27 | 4.04 | 4.26 | 4.01 | 4.23 | 4.23 | qfq | 19,161,988 | 79,405,596 | 3.93% |
| 2026-04-24 | 4.07 | 4.15 | 3.99 | 4.07 | 4.07 | qfq | 20,352,402 | 82,859,413 | -0.73% |
| 2026-04-23 | 4.34 | 4.39 | 4.06 | 4.10 | 4.10 | qfq | 29,134,105 | 121,425,652 | -6.61% |
| 2026-04-22 | 4.22 | 4.40 | 4.20 | 4.39 | 4.39 | qfq | 20,592,437 | 89,230,634 | 3.29% |
| 2026-04-21 | 4.36 | 4.36 | 4.19 | 4.25 | 4.25 | qfq | 17,284,004 | 73,370,760 | -2.75% |
| 2026-04-20 | 4.27 | 4.44 | 4.25 | 4.37 | 4.37 | qfq | 17,593,640 | 77,086,505 | 2.10% |
| 2026-04-17 | 4.25 | 4.37 | 4.22 | 4.28 | 4.28 | qfq | 13,680,786 | 58,709,763 | 0.71% |
| 2026-04-16 | 4.30 | 4.30 | 4.20 | 4.25 | 4.25 | qfq | 15,071,301 | 63,982,482 | -1.16% |
| 2026-04-15 | 4.24 | 4.49 | 4.23 | 4.30 | 4.30 | qfq | 28,199,667 | 122,732,844 | 2.38% |
| 2026-04-14 | 4.20 | 4.25 | 4.08 | 4.20 | 4.20 | qfq | 21,289,818 | 88,617,685 | 0.00% |
| 2026-04-13 | 4.16 | 4.23 | 4.14 | 4.20 | 4.20 | qfq | 14,288,841 | 59,804,862 | 0.00% |
| 2026-04-10 | 4.30 | 4.36 | 4.18 | 4.20 | 4.20 | qfq | 20,557,894 | 87,570,545 | -2.10% |
| 2026-04-09 | 4.19 | 4.37 | 4.19 | 4.29 | 4.29 | qfq | 25,395,922 | 109,216,545 | 1.18% |
| 2026-04-08 | 3.95 | 4.25 | 3.94 | 4.24 | 4.24 | qfq | 34,856,437 | 145,012,835 | 9.28% |
| 2026-04-07 | 3.84 | 3.93 | 3.81 | 3.88 | 3.88 | qfq | 13,152,064 | 50,939,167 | 1.31% |
| 2026-04-03 | 3.86 | 3.93 | 3.81 | 3.83 | 3.83 | qfq | 14,085,248 | 54,255,861 | 0.00% |
| 2026-04-02 | 3.99 | 4.01 | 3.80 | 3.83 | 3.83 | qfq | 18,077,429 | 70,191,991 | -4.01% |
| 2026-04-01 | 3.95 | 4.15 | 3.90 | 3.99 | 3.99 | qfq | 24,130,287 | 96,513,878 | 3.64% |
| 2026-03-31 | 3.99 | 4.02 | 3.84 | 3.85 | 3.85 | qfq | 20,037,797 | 78,506,166 | -4.47% |
| 2026-03-30 | 3.98 | 4.05 | 3.79 | 4.03 | 4.03 | qfq | 26,113,786 | 102,268,379 | -0.49% |
| 2026-03-27 | 4.10 | 4.15 | 3.96 | 4.05 | 4.05 | qfq | 23,519,261 | 94,789,231 | -2.64% |
| 2026-03-26 | 4.34 | 4.36 | 4.14 | 4.16 | 4.16 | qfq | 26,432,101 | 111,696,408 | -5.88% |
| 2026-03-25 | 4.09 | 4.54 | 4.06 | 4.42 | 4.42 | qfq | 41,130,405 | 179,308,137 | 8.87% |
| 2026-03-24 | 3.95 | 4.08 | 3.86 | 4.06 | 4.06 | qfq | 22,277,798 | 87,843,605 | 4.91% |
| 2026-03-23 | 4.02 | 4.08 | 3.83 | 3.87 | 3.87 | qfq | 25,006,436 | 99,167,217 | -6.97% |
| 2026-03-20 | 4.38 | 4.47 | 4.14 | 4.16 | 4.16 | qfq | 26,631,786 | 114,147,633 | -3.26% |
| 2026-03-19 | 4.25 | 4.42 | 4.20 | 4.30 | 4.30 | qfq | 22,820,458 | 98,352,750 | -0.46% |
| 2026-03-18 | 4.15 | 4.38 | 4.15 | 4.32 | 4.32 | qfq | 25,264,491 | 107,869,586 | 4.35% |
| 2026-03-17 | 4.38 | 4.39 | 4.13 | 4.14 | 4.14 | qfq | 24,432,852 | 103,179,939 | -5.26% |
| 2026-03-16 | 4.39 | 4.42 | 4.27 | 4.37 | 4.37 | qfq | 27,476,939 | 119,227,195 | -1.13% |
| 2026-03-13 | 4.50 | 4.57 | 4.39 | 4.42 | 4.42 | qfq | 30,495,262 | 136,129,398 | -2.86% |
| 2026-03-12 | 4.35 | 4.72 | 4.35 | 4.55 | 4.55 | qfq | 47,404,528 | 214,986,149 | 2.25% |
| 2026-03-11 | 4.37 | 4.53 | 4.33 | 4.45 | 4.45 | qfq | 43,651,988 | 192,904,885 | 1.60% |
| 2026-03-10 | 4.40 | 4.52 | 4.29 | 4.38 | 4.38 | qfq | 43,516,085 | 190,274,108 | -0.45% |
| 2026-03-09 | 4.27 | 4.48 | 4.22 | 4.40 | 4.40 | qfq | 62,710,304 | 272,854,949 | 1.38% |
| 2026-03-06 | 4.23 | 4.55 | 4.13 | 4.34 | 4.34 | qfq | 97,057,191 | 421,878,587 | 2.12% |
| 2026-03-05 | 3.60 | 4.25 | 3.60 | 4.25 | 4.25 | qfq | 54,971,286 | 229,378,133 | 20.06% |
| 2026-03-04 | 3.61 | 3.63 | 3.54 | 3.54 | 3.54 | qfq | 9,099,038 | 32,552,874 | -2.75% |
| 2026-03-03 | 3.77 | 3.85 | 3.64 | 3.64 | 3.64 | qfq | 11,398,890 | 42,428,208 | -3.96% |
| 2026-03-02 | 3.84 | 3.91 | 3.77 | 3.79 | 3.79 | qfq | 10,822,428 | 41,352,779 | -3.32% |
| 2026-02-27 | 3.93 | 3.99 | 3.89 | 3.92 | 3.92 | qfq | 7,724,402 | 30,311,728 | -0.76% |
| 2026-02-26 | 3.88 | 3.95 | 3.86 | 3.95 | 3.95 | qfq | 9,938,412 | 38,981,534 | 1.80% |
| 2026-02-25 | 3.87 | 3.91 | 3.85 | 3.88 | 3.88 | qfq | 8,910,809 | 34,667,996 | 0.26% |
| 2026-02-24 | 3.84 | 3.89 | 3.82 | 3.87 | 3.87 | qfq | 8,026,491 | 30,963,168 | 1.84% |
| 2026-02-13 | 3.81 | 3.84 | 3.78 | 3.80 | 3.80 | qfq | 5,386,447 | 20,559,851 | 0.26% |
| 2026-02-12 | 3.86 | 3.86 | 3.79 | 3.79 | 3.79 | qfq | 6,995,396 | 26,650,271 | -1.56% |
| 2026-02-11 | 3.86 | 3.87 | 3.83 | 3.85 | 3.85 | qfq | 5,162,756 | 19,907,205 | -0.26% |
| 2026-02-10 | 3.90 | 3.91 | 3.85 | 3.86 | 3.86 | qfq | 7,142,099 | 27,604,456 | -0.26% |
| 2026-02-09 | 3.82 | 3.91 | 3.82 | 3.87 | 3.87 | qfq | 9,523,447 | 36,826,650 | 2.11% |
| 2026-02-06 | 3.75 | 3.82 | 3.73 | 3.79 | 3.79 | qfq | 8,720,887 | 33,041,440 | 0.53% |
| 2026-02-05 | 3.78 | 3.80 | 3.75 | 3.77 | 3.77 | qfq | 6,854,889 | 25,862,571 | -0.53% |
| 2026-02-04 | 3.77 | 3.80 | 3.73 | 3.79 | 3.79 | qfq | 8,584,677 | 32,342,603 | 0.53% |
| 2026-02-03 | 3.67 | 3.77 | 3.67 | 3.77 | 3.77 | qfq | 8,507,860 | 31,730,793 | 4.14% |
| 2026-02-02 | 3.75 | 3.79 | 3.62 | 3.62 | 3.62 | qfq | 9,231,195 | 34,313,636 | -3.47% |
| 2026-01-30 | 3.74 | 3.79 | 3.70 | 3.75 | 3.75 | qfq | 8,358,469 | 31,267,744 | 0.00% |
| 2026-01-29 | 3.80 | 3.83 | 3.73 | 3.75 | 3.75 | qfq | 8,825,472 | 33,313,189 | -1.32% |
| 2026-01-28 | 3.85 | 3.86 | 3.78 | 3.80 | 3.80 | qfq | 7,131,304 | 27,204,489 | -1.04% |
| 2026-01-27 | 3.83 | 3.85 | 3.70 | 3.84 | 3.84 | qfq | 10,008,902 | 37,893,345 | 0.52% |
| 2026-01-26 | 3.85 | 3.88 | 3.79 | 3.82 | 3.82 | qfq | 9,250,607 | 35,380,096 | -1.04% |
| 2026-01-23 | 3.78 | 3.86 | 3.77 | 3.86 | 3.86 | qfq | 10,823,543 | 41,341,026 | 1.85% |
| 2026-01-22 | 3.76 | 3.80 | 3.74 | 3.79 | 3.79 | qfq | 10,040,343 | 37,912,489 | 1.07% |
| 2026-01-21 | 3.71 | 3.77 | 3.69 | 3.75 | 3.75 | qfq | 9,331,743 | 34,905,913 | 0.81% |
| 2026-01-20 | 3.76 | 3.76 | 3.69 | 3.72 | 3.72 | qfq | 7,789,398 | 29,015,425 | -0.27% |
| 2026-01-19 | 3.75 | 3.75 | 3.70 | 3.73 | 3.73 | qfq | 6,534,132 | 24,348,676 | -0.27% |
| 2026-01-16 | 3.74 | 3.76 | 3.68 | 3.74 | 3.74 | qfq | 7,688,344 | 28,607,637 | 0.00% |
| 2026-01-15 | 3.74 | 3.77 | 3.67 | 3.74 | 3.74 | qfq | 10,132,002 | 37,581,319 | -0.27% |
| 2026-01-14 | 3.74 | 3.83 | 3.70 | 3.75 | 3.75 | qfq | 13,942,313 | 52,531,046 | 0.27% |
| 2026-01-13 | 3.82 | 3.82 | 3.73 | 3.74 | 3.74 | qfq | 9,728,454 | 36,628,278 | -1.58% |
| 2026-01-12 | 3.72 | 3.80 | 3.71 | 3.80 | 3.80 | qfq | 11,183,364 | 42,067,519 | 2.15% |
| 2026-01-09 | 3.71 | 3.73 | 3.66 | 3.72 | 3.72 | qfq | 9,280,973 | 34,314,743 | 0.54% |
| 2026-01-08 | 3.70 | 3.74 | 3.68 | 3.70 | 3.70 | qfq | 8,523,008 | 31,599,293 | -0.27% |
| 2026-01-07 | 3.72 | 3.76 | 3.69 | 3.71 | 3.71 | qfq | 8,568,569 | 31,824,398 | -0.54% |
| 2026-01-06 | 3.67 | 3.75 | 3.65 | 3.73 | 3.73 | qfq | 8,875,373 | 32,927,610 | 1.63% |
| 2026-01-05 | 3.60 | 3.67 | 3.57 | 3.67 | 3.67 | qfq | 8,714,090 | 31,667,161 | 1.94% |
| 2025-12-31 | 3.58 | 3.61 | 3.53 | 3.60 | 3.60 | qfq | 5,823,691 | 20,816,072 | 0.56% |
| 2025-12-30 | 3.59 | 3.64 | 3.55 | 3.58 | 3.58 | qfq | 6,931,448 | 24,895,767 | -0.56% |
| 2025-12-29 | 3.64 | 3.67 | 3.59 | 3.60 | 3.60 | qfq | 6,668,565 | 24,192,124 | -1.37% |
| 2025-12-26 | 3.65 | 3.72 | 3.63 | 3.65 | 3.65 | qfq | 9,240,218 | 33,882,332 | 0.00% |
| 2025-12-25 | 3.65 | 3.66 | 3.62 | 3.65 | 3.65 | qfq | 4,780,679 | 17,386,210 | 0.27% |
| 2025-12-24 | 3.60 | 3.65 | 3.58 | 3.64 | 3.64 | qfq | 5,461,199 | 19,802,926 | 1.39% |
| 2025-12-23 | 3.63 | 3.63 | 3.57 | 3.59 | 3.59 | qfq | 7,283,849 | 26,257,463 | -0.83% |
| 2025-12-22 | 3.62 | 3.69 | 3.61 | 3.62 | 3.62 | qfq | 6,628,398 | 24,140,593 | 0.28% |
| 2025-12-19 | 3.61 | 3.65 | 3.60 | 3.61 | 3.61 | qfq | 6,426,280 | 23,269,601 | 0.28% |
| 2025-12-18 | 3.53 | 3.61 | 3.53 | 3.60 | 3.60 | qfq | 5,345,649 | 19,223,834 | 1.41% |
| 2025-12-17 | 3.62 | 3.62 | 3.49 | 3.55 | 3.55 | qfq | 8,164,032 | 28,839,990 | -0.56% |
| 2025-12-16 | 3.61 | 3.62 | 3.55 | 3.57 | 3.57 | qfq | 6,723,458 | 23,992,999 | -1.11% |
| 2025-12-15 | 3.65 | 3.67 | 3.57 | 3.61 | 3.61 | qfq | 8,457,497 | 30,606,104 | -1.63% |
| 2025-12-12 | 3.67 | 3.74 | 3.65 | 3.67 | 3.67 | qfq | 10,969,952 | 40,440,064 | -0.54% |
| 2025-12-11 | 3.80 | 3.80 | 3.68 | 3.69 | 3.69 | qfq | 9,721,682 | 36,081,869 | -2.64% |
| 2025-12-10 | 3.83 | 3.85 | 3.78 | 3.79 | 3.79 | qfq | 6,256,555 | 23,764,612 | -1.04% |
| 2025-12-09 | 3.88 | 3.92 | 3.83 | 3.83 | 3.83 | qfq | 6,024,603 | 23,236,954 | -1.79% |
| 2025-12-08 | 3.87 | 3.94 | 3.85 | 3.90 | 3.90 | qfq | 7,262,637 | 28,433,350 | 0.52% |
| 2025-12-05 | 3.82 | 3.88 | 3.78 | 3.88 | 3.88 | qfq | 7,654,440 | 29,345,489 | 1.57% |
| 2025-12-04 | 3.93 | 3.94 | 3.81 | 3.82 | 3.82 | qfq | 7,007,137 | 27,006,600 | -2.80% |
| 2025-12-03 | 3.92 | 3.94 | 3.85 | 3.93 | 3.93 | qfq | 9,198,554 | 35,800,280 | -0.25% |
| 2025-12-02 | 4.00 | 4.00 | 3.90 | 3.94 | 3.94 | qfq | 7,679,316 | 30,190,799 | -1.50% |
| 2025-12-01 | 3.92 | 4.00 | 3.89 | 4.00 | 4.00 | qfq | 8,760,327 | 34,714,701 | 2.04% |
| 2025-11-28 | 3.86 | 3.93 | 3.83 | 3.92 | 3.92 | qfq | 6,891,589 | 26,744,686 | 1.82% |
| 2025-11-27 | 3.84 | 3.91 | 3.81 | 3.85 | 3.85 | qfq | 9,268,052 | 35,727,125 | 0.00% |
| 2025-11-26 | 3.99 | 4.03 | 3.83 | 3.85 | 3.85 | qfq | 11,202,520 | 43,923,424 | -3.51% |
| 2025-11-25 | 3.90 | 4.03 | 3.90 | 3.99 | 3.99 | qfq | 8,398,358 | 33,486,043 | 2.05% |
| 2025-11-24 | 3.84 | 3.94 | 3.82 | 3.91 | 3.91 | qfq | 7,763,753 | 30,126,802 | 2.62% |
| 2025-11-21 | 3.91 | 3.96 | 3.81 | 3.81 | 3.81 | qfq | 9,301,471 | 35,937,978 | -3.30% |
| 2025-11-20 | 3.96 | 4.02 | 3.89 | 3.94 | 3.94 | qfq | 6,724,010 | 26,483,526 | -0.76% |
| 2025-11-19 | 4.04 | 4.06 | 3.93 | 3.97 | 3.97 | qfq | 7,717,922 | 30,671,177 | -1.73% |
| 2025-11-18 | 4.10 | 4.10 | 4.02 | 4.04 | 4.04 | qfq | 6,113,878 | 24,743,612 | -1.22% |
| 2025-11-17 | 4.10 | 4.11 | 4.03 | 4.09 | 4.09 | qfq | 6,937,507 | 28,233,939 | 0.00% |
| 2025-11-14 | 4.07 | 4.19 | 4.06 | 4.09 | 4.09 | qfq | 8,680,008 | 35,745,930 | 0.00% |
| 2025-11-13 | 4.05 | 4.10 | 4.02 | 4.09 | 4.09 | qfq | 6,659,991 | 27,101,241 | 1.49% |
| 2025-11-12 | 4.09 | 4.11 | 4.01 | 4.03 | 4.03 | qfq | 6,670,327 | 26,993,495 | -1.47% |
| 2025-11-11 | 4.13 | 4.13 | 4.07 | 4.09 | 4.09 | qfq | 6,468,649 | 26,505,916 | 0.00% |
| 2025-11-10 | 4.10 | 4.10 | 4.03 | 4.09 | 4.09 | qfq | 7,780,711 | 31,697,198 | 0.74% |
| 2025-11-07 | 4.02 | 4.09 | 4.00 | 4.06 | 4.06 | qfq | 8,758,059 | 35,534,460 | 0.74% |
| 2025-11-06 | 4.07 | 4.09 | 3.97 | 4.03 | 4.03 | qfq | 8,644,111 | 34,675,800 | -0.25% |
| 2025-11-05 | 3.93 | 4.18 | 3.92 | 4.04 | 4.04 | qfq | 14,722,315 | 59,709,699 | 2.02% |
| 2025-11-04 | 3.99 | 4.00 | 3.92 | 3.96 | 3.96 | qfq | 7,697,499 | 30,450,143 | -0.25% |
| 2025-11-03 | 3.93 | 4.00 | 3.86 | 3.97 | 3.97 | qfq | 9,120,086 | 35,785,293 | 1.02% |
| 2025-10-31 | 3.89 | 3.97 | 3.85 | 3.93 | 3.93 | qfq | 8,649,454 | 33,991,902 | 1.29% |
| 2025-10-30 | 3.97 | 3.97 | 3.88 | 3.88 | 3.88 | qfq | 9,434,442 | 36,880,786 | -2.02% |
| 2025-10-29 | 4.01 | 4.03 | 3.95 | 3.96 | 3.96 | qfq | 7,890,342 | 31,383,808 | -1.49% |
| 2025-10-28 | 4.05 | 4.09 | 3.99 | 4.02 | 4.02 | qfq | 11,128,440 | 44,897,424 | -1.47% |
| 2025-10-27 | 4.00 | 4.15 | 3.98 | 4.08 | 4.08 | qfq | 15,649,002 | 63,308,716 | 3.03% |
| 2025-10-24 | 3.96 | 3.97 | 3.92 | 3.96 | 3.96 | qfq | 9,693,342 | 38,302,858 | 1.28% |
| 2025-10-23 | 3.86 | 3.92 | 3.83 | 3.91 | 3.91 | qfq | 5,100,800 | 19,712,981 | 0.77% |
| 2025-10-22 | 3.88 | 3.91 | 3.83 | 3.88 | 3.88 | qfq | 6,433,425 | 24,952,831 | 0.52% |
| 2025-10-21 | 3.75 | 3.87 | 3.74 | 3.86 | 3.86 | qfq | 8,182,797 | 31,298,442 | 2.93% |
| 2025-10-20 | 3.71 | 3.76 | 3.70 | 3.75 | 3.75 | qfq | 6,646,581 | 24,800,684 | 2.18% |
| 2025-10-17 | 3.80 | 3.82 | 3.67 | 3.67 | 3.67 | qfq | 8,496,722 | 31,753,584 | -3.67% |
| 2025-10-16 | 3.84 | 3.85 | 3.79 | 3.81 | 3.81 | qfq | 5,509,528 | 21,023,750 | -0.52% |
| 2025-10-15 | 3.82 | 3.85 | 3.77 | 3.83 | 3.83 | qfq | 7,687,523 | 29,303,931 | 0.26% |
| 2025-10-14 | 3.88 | 3.97 | 3.82 | 3.82 | 3.82 | qfq | 8,057,448 | 31,246,423 | -1.55% |
| 2025-10-13 | 3.80 | 3.89 | 3.75 | 3.88 | 3.88 | qfq | 10,248,935 | 39,271,826 | -1.27% |
| 2025-10-10 | 4.06 | 4.06 | 3.92 | 3.93 | 3.93 | qfq | 14,916,239 | 59,065,354 | -3.68% |
| 2025-10-09 | 3.99 | 4.13 | 3.99 | 4.08 | 4.08 | qfq | 11,968,136 | 48,741,131 | 2.00% |
| 2025-09-30 | 4.04 | 4.15 | 3.99 | 4.00 | 4.00 | qfq | 11,133,097 | 45,012,827 | -0.74% |
| 2025-09-29 | 4.03 | 4.05 | 3.95 | 4.03 | 4.03 | qfq | 9,788,855 | 39,073,446 | 0.25% |
| 2025-09-26 | 4.11 | 4.11 | 4.00 | 4.02 | 4.02 | qfq | 8,780,347 | 35,472,193 | -2.19% |
| 2025-09-25 | 4.17 | 4.17 | 4.09 | 4.11 | 4.11 | qfq | 7,735,777 | 31,891,016 | -1.67% |
| 2025-09-24 | 3.99 | 4.18 | 3.94 | 4.18 | 4.18 | qfq | 11,652,782 | 47,876,810 | 4.76% |
| 2025-09-23 | 4.04 | 4.04 | 3.86 | 3.99 | 3.99 | qfq | 9,274,277 | 36,463,582 | -1.24% |
| 2025-09-22 | 4.06 | 4.06 | 3.97 | 4.04 | 4.04 | qfq | 7,156,781 | 28,758,525 | -0.49% |
| 2025-09-19 | 4.08 | 4.17 | 4.04 | 4.06 | 4.06 | qfq | 11,904,917 | 48,847,092 | -0.73% |
| 2025-09-18 | 4.13 | 4.24 | 4.04 | 4.09 | 4.09 | qfq | 14,886,554 | 62,055,098 | -1.45% |
| 2025-09-17 | 4.06 | 4.27 | 4.04 | 4.15 | 4.15 | qfq | 13,150,384 | 54,866,114 | 2.47% |
| 2025-09-16 | 4.01 | 4.05 | 3.98 | 4.05 | 4.05 | qfq | 5,238,766 | 21,062,859 | 1.00% |
| 2025-09-15 | 4.07 | 4.14 | 4.00 | 4.01 | 4.01 | qfq | 6,355,834 | 25,639,333 | -1.47% |
| 2025-09-12 | 4.05 | 4.11 | 4.01 | 4.07 | 4.07 | qfq | 7,362,569 | 29,909,564 | 0.49% |
| 2025-09-11 | 3.96 | 4.06 | 3.92 | 4.05 | 4.05 | qfq | 9,152,853 | 36,588,363 | 2.53% |
| 2025-09-10 | 4.02 | 4.06 | 3.95 | 3.95 | 3.95 | qfq | 6,085,937 | 24,321,169 | -1.74% |
| 2025-09-09 | 4.10 | 4.10 | 3.98 | 4.02 | 4.02 | qfq | 8,430,018 | 33,852,335 | -1.47% |
| 2025-09-08 | 4.11 | 4.16 | 4.01 | 4.08 | 4.08 | qfq | 7,841,937 | 31,832,191 | -0.73% |
| 2025-09-05 | 3.98 | 4.12 | 3.95 | 4.11 | 4.11 | qfq | 12,558,575 | 50,777,819 | 3.79% |
| 2025-09-04 | 4.05 | 4.11 | 3.90 | 3.96 | 3.96 | qfq | 11,635,033 | 46,637,282 | -1.98% |
| 2025-09-03 | 4.12 | 4.16 | 4.01 | 4.04 | 4.04 | qfq | 10,485,294 | 42,757,044 | -2.18% |
| 2025-09-02 | 4.30 | 4.30 | 4.09 | 4.13 | 4.13 | qfq | 13,475,795 | 55,815,378 | -3.28% |
| 2025-09-01 | 4.20 | 4.28 | 4.18 | 4.27 | 4.27 | qfq | 15,971,012 | 67,713,160 | 1.67% |
| 2025-08-29 | 4.31 | 4.32 | 4.15 | 4.20 | 4.20 | qfq | 17,630,461 | 73,835,146 | -2.55% |
| 2025-08-28 | 4.15 | 4.31 | 4.14 | 4.31 | 4.31 | qfq | 16,998,052 | 72,296,623 | 2.62% |
| 2025-08-27 | 4.42 | 4.42 | 4.20 | 4.20 | 4.20 | qfq | 21,538,483 | 92,463,583 | -5.62% |
| 2025-08-26 | 4.32 | 4.48 | 4.30 | 4.45 | 4.45 | qfq | 14,018,989 | 61,727,134 | 2.77% |
| 2025-08-25 | 4.39 | 4.39 | 4.28 | 4.33 | 4.33 | qfq | 14,306,268 | 62,149,674 | -0.46% |
| 2025-08-22 | 4.22 | 4.35 | 4.21 | 4.35 | 4.35 | qfq | 13,765,475 | 59,108,413 | 2.35% |
| 2025-08-21 | 4.32 | 4.33 | 4.18 | 4.25 | 4.25 | qfq | 16,897,507 | 71,599,945 | -0.70% |
| 2025-08-20 | 4.15 | 4.29 | 4.11 | 4.28 | 4.28 | qfq | 15,021,125 | 63,305,192 | 3.38% |
| 2025-08-19 | 4.14 | 4.19 | 4.11 | 4.14 | 4.14 | qfq | 9,173,876 | 38,043,653 | 0.00% |
| 2025-08-18 | 4.08 | 4.17 | 4.06 | 4.14 | 4.14 | qfq | 9,823,646 | 40,625,178 | 1.72% |
| 2025-08-15 | 3.98 | 4.07 | 3.98 | 4.07 | 4.07 | qfq | 8,178,791 | 33,088,104 | 2.26% |
| 2025-08-14 | 4.08 | 4.10 | 3.97 | 3.98 | 3.98 | qfq | 8,471,114 | 34,072,646 | -2.45% |
| 2025-08-13 | 4.08 | 4.11 | 4.06 | 4.08 | 4.08 | qfq | 7,403,073 | 30,197,261 | 0.00% |
| 2025-08-12 | 4.11 | 4.13 | 4.04 | 4.08 | 4.08 | qfq | 7,619,076 | 31,013,021 | -1.21% |
| 2025-08-11 | 3.99 | 4.13 | 3.97 | 4.13 | 4.13 | qfq | 11,452,981 | 46,683,608 | 3.51% |
| 2025-08-08 | 4.00 | 4.03 | 3.95 | 3.99 | 3.99 | qfq | 7,847,979 | 31,301,373 | -0.75% |
| 2025-08-07 | 4.03 | 4.09 | 4.01 | 4.02 | 4.02 | qfq | 9,512,661 | 38,417,243 | 0.00% |
| 2025-08-06 | 3.96 | 4.03 | 3.95 | 4.02 | 4.02 | qfq | 9,358,899 | 37,435,535 | 1.77% |
| 2025-08-05 | 3.86 | 3.98 | 3.86 | 3.95 | 3.95 | qfq | 10,175,493 | 40,069,250 | 2.33% |
| 2025-08-04 | 3.82 | 3.87 | 3.81 | 3.86 | 3.86 | qfq | 6,590,742 | 25,262,635 | 0.26% |
| 2025-08-01 | 3.84 | 3.89 | 3.81 | 3.85 | 3.85 | qfq | 8,011,386 | 30,839,913 | 0.26% |
| 2025-07-31 | 3.89 | 3.94 | 3.82 | 3.84 | 3.84 | qfq | 9,265,925 | 35,874,961 | -2.04% |
| 2025-07-30 | 3.95 | 3.96 | 3.86 | 3.92 | 3.92 | qfq | 9,538,288 | 37,344,383 | -0.76% |
| 2025-07-29 | 3.92 | 3.95 | 3.88 | 3.95 | 3.95 | qfq | 6,967,541 | 27,281,619 | 1.02% |
| 2025-07-28 | 3.91 | 3.92 | 3.86 | 3.91 | 3.91 | qfq | 8,224,397 | 32,025,388 | 1.03% |
| 2025-07-25 | 3.87 | 3.88 | 3.83 | 3.87 | 3.87 | qfq | 7,081,539 | 27,325,665 | 0.26% |
| 2025-07-24 | 3.83 | 3.86 | 3.80 | 3.86 | 3.86 | qfq | 8,263,884 | 31,666,265 | 1.58% |
| 2025-07-23 | 3.79 | 3.84 | 3.78 | 3.80 | 3.80 | qfq | 8,013,588 | 30,476,194 | 0.26% |
| 2025-07-22 | 3.83 | 3.84 | 3.77 | 3.79 | 3.79 | qfq | 7,857,784 | 29,889,361 | -0.79% |
| 2025-07-21 | 3.73 | 3.83 | 3.73 | 3.82 | 3.82 | qfq | 8,042,078 | 30,515,864 | 1.87% |
| 2025-07-18 | 3.74 | 3.78 | 3.72 | 3.75 | 3.75 | qfq | 5,835,975 | 21,806,399 | 0.00% |
| 2025-07-17 | 3.68 | 3.75 | 3.67 | 3.75 | 3.75 | qfq | 7,965,477 | 29,651,070 | 1.90% |
| 2025-07-16 | 3.65 | 3.70 | 3.64 | 3.68 | 3.68 | qfq | 5,747,069 | 21,155,002 | 0.55% |
| 2025-07-15 | 3.69 | 3.71 | 3.60 | 3.66 | 3.66 | qfq | 7,592,894 | 27,748,293 | -1.08% |
| 2025-07-14 | 3.68 | 3.70 | 3.65 | 3.70 | 3.70 | qfq | 6,363,333 | 23,404,663 | 1.09% |
| 2025-07-11 | 3.67 | 3.69 | 3.61 | 3.66 | 3.66 | qfq | 5,810,982 | 21,223,747 | 0.27% |
| 2025-07-10 | 3.63 | 3.67 | 3.63 | 3.65 | 3.65 | qfq | 5,279,945 | 19,301,115 | -0.27% |
| 2025-07-09 | 3.67 | 3.67 | 3.62 | 3.66 | 3.66 | qfq | 5,911,670 | 21,567,578 | 0.27% |
| 2025-07-08 | 3.60 | 3.67 | 3.56 | 3.65 | 3.65 | qfq | 8,021,751 | 29,105,608 | 2.24% |
| 2025-07-07 | 3.53 | 3.60 | 3.53 | 3.57 | 3.57 | qfq | 5,916,033 | 21,123,575 | 0.00% |
| 2025-07-04 | 3.63 | 3.65 | 3.56 | 3.57 | 3.57 | qfq | 6,617,715 | 23,775,765 | -2.46% |
| 2025-07-03 | 3.62 | 3.66 | 3.61 | 3.66 | 3.66 | qfq | 5,999,032 | 21,817,953 | 1.10% |
| 2025-07-02 | 3.68 | 3.69 | 3.60 | 3.62 | 3.62 | qfq | 7,426,987 | 26,830,189 | -1.63% |
| 2025-07-01 | 3.71 | 3.72 | 3.64 | 3.68 | 3.68 | qfq | 6,294,789 | 23,128,628 | -0.54% |
| 2025-06-30 | 3.66 | 3.71 | 3.63 | 3.70 | 3.70 | qfq | 8,047,307 | 29,638,794 | 1.65% |
| 2025-06-27 | 3.65 | 3.66 | 3.62 | 3.64 | 3.64 | qfq | 7,117,514 | 25,904,112 | 0.28% |
| 2025-06-26 | 3.68 | 3.68 | 3.59 | 3.63 | 3.63 | qfq | 9,338,591 | 33,929,386 | -0.55% |
| 2025-06-25 | 3.66 | 3.67 | 3.59 | 3.65 | 3.65 | qfq | 9,383,631 | 34,108,787 | 0.00% |
| 2025-06-24 | 3.56 | 3.65 | 3.56 | 3.65 | 3.65 | qfq | 10,736,663 | 38,926,584 | 2.53% |
| 2025-06-23 | 3.45 | 3.57 | 3.30 | 3.56 | 3.56 | qfq | 12,555,407 | 43,687,266 | 1.71% |
| 2025-06-20 | 3.43 | 3.61 | 3.43 | 3.50 | 3.50 | qfq | 13,673,352 | 48,362,324 | 2.04% |
| 2025-06-19 | 3.48 | 3.51 | 3.41 | 3.43 | 3.43 | qfq | 4,683,288 | 16,182,994 | -1.72% |
| 2025-06-18 | 3.45 | 3.50 | 3.42 | 3.49 | 3.49 | qfq | 5,168,250 | 17,893,264 | 0.87% |
| 2025-06-17 | 3.42 | 3.48 | 3.39 | 3.46 | 3.46 | qfq | 6,067,753 | 20,909,210 | 1.47% |
| 2025-06-16 | 3.38 | 3.42 | 3.35 | 3.41 | 3.41 | qfq | 4,185,727 | 14,219,683 | 1.19% |
| 2025-06-13 | 3.45 | 3.46 | 3.36 | 3.37 | 3.37 | qfq | 5,543,799 | 18,763,760 | -2.03% |
| 2025-06-12 | 3.47 | 3.48 | 3.42 | 3.44 | 3.44 | qfq | 4,477,233 | 15,434,086 | -1.15% |
| 2025-06-11 | 3.45 | 3.49 | 3.42 | 3.48 | 3.48 | qfq | 4,375,106 | 15,174,833 | 1.16% |
| 2025-06-10 | 3.49 | 3.50 | 3.41 | 3.44 | 3.44 | qfq | 6,654,955 | 22,998,409 | -1.71% |
| 2025-06-09 | 3.44 | 3.50 | 3.42 | 3.50 | 3.50 | qfq | 4,706,129 | 16,328,683 | 1.74% |
| 2025-06-06 | 3.42 | 3.45 | 3.39 | 3.44 | 3.44 | qfq | 5,357,726 | 18,334,644 | 0.88% |
| 2025-06-05 | 3.41 | 3.43 | 3.37 | 3.41 | 3.41 | qfq | 3,906,548 | 13,289,194 | 0.29% |
| 2025-06-04 | 3.36 | 3.41 | 3.36 | 3.40 | 3.40 | qfq | 2,766,562 | 9,369,787 | 1.19% |
| 2025-06-03 | 3.33 | 3.42 | 3.33 | 3.36 | 3.36 | qfq | 3,896,971 | 13,163,057 | 0.30% |
| 2025-05-30 | 3.44 | 3.44 | 3.34 | 3.35 | 3.35 | qfq | 4,232,979 | 14,254,274 | -2.33% |
| 2025-05-29 | 3.31 | 3.43 | 3.31 | 3.43 | 3.43 | qfq | 4,907,004 | 16,653,390 | 3.63% |
| 2025-05-28 | 3.37 | 3.37 | 3.30 | 3.31 | 3.31 | qfq | 3,165,708 | 10,553,709 | -1.19% |
| 2025-05-27 | 3.33 | 3.37 | 3.30 | 3.35 | 3.35 | qfq | 4,194,610 | 13,976,172 | 0.30% |
| 2025-05-26 | 3.31 | 3.35 | 3.30 | 3.34 | 3.34 | qfq | 3,505,797 | 11,665,040 | 1.52% |
| 2025-05-23 | 3.38 | 3.38 | 3.28 | 3.29 | 3.29 | qfq | 4,677,638 | 15,557,760 | -2.08% |
| 2025-05-22 | 3.42 | 3.45 | 3.36 | 3.36 | 3.36 | qfq | 4,542,626 | 15,392,867 | -1.75% |
| 2025-05-21 | 3.44 | 3.45 | 3.39 | 3.42 | 3.42 | qfq | 3,821,109 | 13,035,697 | -0.87% |
| 2025-05-20 | 3.44 | 3.48 | 3.41 | 3.45 | 3.45 | qfq | 4,118,479 | 14,188,424 | 0.29% |
| 2025-05-19 | 3.37 | 3.44 | 3.35 | 3.44 | 3.44 | qfq | 5,931,683 | 20,210,129 | 2.08% |
| 2025-05-16 | 3.36 | 3.40 | 3.36 | 3.37 | 3.37 | qfq | 3,114,327 | 10,529,444 | 0.00% |
| 2025-05-15 | 3.44 | 3.44 | 3.36 | 3.37 | 3.37 | qfq | 4,118,160 | 13,941,381 | -1.75% |
| 2025-05-14 | 3.42 | 3.46 | 3.40 | 3.43 | 3.43 | qfq | 5,928,513 | 20,295,075 | 0.29% |
| 2025-05-13 | 3.47 | 3.50 | 3.41 | 3.42 | 3.42 | qfq | 5,422,076 | 18,722,741 | -0.87% |
| 2025-05-12 | 3.44 | 3.46 | 3.41 | 3.45 | 3.45 | qfq | 5,355,307 | 18,384,014 | 0.88% |
| 2025-05-09 | 3.52 | 3.52 | 3.39 | 3.42 | 3.42 | qfq | 6,743,613 | 23,187,874 | -2.56% |
| 2025-05-08 | 3.43 | 3.52 | 3.42 | 3.51 | 3.51 | qfq | 6,769,146 | 23,535,600 | 2.03% |
| 2025-05-07 | 3.45 | 3.48 | 3.40 | 3.44 | 3.44 | qfq | 7,577,916 | 26,055,299 | 0.29% |
| 2025-05-06 | 3.35 | 3.43 | 3.33 | 3.43 | 3.43 | qfq | 6,382,924 | 21,717,239 | 3.00% |
| 2025-04-30 | 3.29 | 3.36 | 3.28 | 3.33 | 3.33 | qfq | 6,153,289 | 20,486,578 | 1.52% |
| 2025-04-29 | 3.24 | 3.30 | 3.22 | 3.28 | 3.28 | qfq | 4,853,592 | 15,893,546 | 1.23% |
| 2025-04-28 | 3.32 | 3.32 | 3.21 | 3.24 | 3.24 | qfq | 5,368,582 | 17,381,299 | -1.82% |
| 2025-04-25 | 3.30 | 3.33 | 3.24 | 3.30 | 3.30 | qfq | 5,637,919 | 18,605,703 | 0.00% |
| 2025-04-24 | 3.33 | 3.34 | 3.27 | 3.30 | 3.30 | qfq | 6,930,895 | 22,884,396 | -0.90% |
| 2025-04-23 | 3.30 | 3.35 | 3.28 | 3.33 | 3.33 | qfq | 5,793,901 | 19,241,705 | 1.83% |
| 2025-04-22 | 3.26 | 3.29 | 3.23 | 3.27 | 3.27 | qfq | 5,027,623 | 16,403,885 | 0.31% |
| 2025-04-21 | 3.24 | 3.26 | 3.19 | 3.26 | 3.26 | qfq | 3,911,742 | 12,682,213 | 0.31% |
| 2025-04-18 | 3.19 | 3.27 | 3.16 | 3.25 | 3.25 | qfq | 4,955,828 | 15,951,418 | 1.88% |
| 2025-04-17 | 3.18 | 3.24 | 3.14 | 3.19 | 3.19 | qfq | 5,370,166 | 17,235,912 | 0.00% |
| 2025-04-16 | 3.27 | 3.27 | 3.10 | 3.19 | 3.19 | qfq | 6,563,737 | 20,846,267 | -1.54% |
| 2025-04-15 | 3.31 | 3.31 | 3.19 | 3.24 | 3.24 | qfq | 6,334,911 | 20,504,256 | -0.31% |
| 2025-04-14 | 3.33 | 3.33 | 3.24 | 3.25 | 3.25 | qfq | 7,013,924 | 23,012,262 | 0.93% |
| 2025-04-11 | 3.13 | 3.29 | 3.13 | 3.22 | 3.22 | qfq | 9,026,099 | 29,102,617 | 1.58% |
| 2025-04-10 | 3.11 | 3.24 | 3.09 | 3.17 | 3.17 | qfq | 8,767,127 | 27,915,258 | 3.93% |
| 2025-04-09 | 2.93 | 3.09 | 2.82 | 3.05 | 3.05 | qfq | 12,949,648 | 38,853,194 | 1.67% |
| 2025-04-08 | 3.03 | 3.14 | 2.95 | 3.00 | 3.00 | qfq | 13,736,023 | 41,552,320 | 3.81% |
| 2025-04-07 | 3.34 | 3.34 | 2.83 | 2.89 | 2.89 | qfq | 17,374,232 | 53,162,765 | -16.71% |
| 2025-04-03 | 3.53 | 3.56 | 3.43 | 3.47 | 3.47 | qfq | 8,005,151 | 27,908,458 | -2.25% |
| 2025-04-02 | 3.61 | 3.61 | 3.53 | 3.55 | 3.55 | qfq | 6,169,528 | 21,922,229 | -1.11% |
| 2025-04-01 | 3.51 | 3.62 | 3.50 | 3.59 | 3.59 | qfq | 9,406,264 | 33,470,885 | 2.87% |
| 2025-03-31 | 3.52 | 3.52 | 3.44 | 3.49 | 3.49 | qfq | 6,398,774 | 22,267,833 | -0.29% |
| 2025-03-28 | 3.55 | 3.58 | 3.50 | 3.50 | 3.50 | qfq | 5,349,640 | 18,848,206 | -1.41% |
| 2025-03-27 | 3.58 | 3.62 | 3.51 | 3.55 | 3.55 | qfq | 7,421,601 | 26,442,552 | -1.39% |
| 2025-03-26 | 3.53 | 3.62 | 3.53 | 3.60 | 3.60 | qfq | 5,815,878 | 20,895,904 | 1.12% |
| 2025-03-25 | 3.56 | 3.58 | 3.52 | 3.56 | 3.56 | qfq | 6,361,994 | 22,599,040 | 0.00% |
| 2025-03-24 | 3.69 | 3.69 | 3.50 | 3.56 | 3.56 | qfq | 7,172,869 | 25,666,779 | -2.20% |
| 2025-03-21 | 3.73 | 3.75 | 3.63 | 3.64 | 3.64 | qfq | 7,613,818 | 28,098,562 | -2.67% |
| 2025-03-20 | 3.78 | 3.79 | 3.71 | 3.74 | 3.74 | qfq | 5,896,060 | 22,188,009 | -0.80% |
| 2025-03-19 | 3.83 | 3.84 | 3.75 | 3.77 | 3.77 | qfq | 6,720,706 | 25,408,543 | -1.82% |
| 2025-03-18 | 3.82 | 3.86 | 3.81 | 3.84 | 3.84 | qfq | 5,819,834 | 22,306,060 | 0.52% |
| 2025-03-17 | 3.79 | 3.84 | 3.78 | 3.82 | 3.82 | qfq | 6,773,089 | 25,834,437 | 0.79% |
| 2025-03-14 | 3.73 | 3.80 | 3.70 | 3.79 | 3.79 | qfq | 10,265,917 | 38,556,176 | 1.07% |
| 2025-03-13 | 3.82 | 3.84 | 3.67 | 3.75 | 3.75 | qfq | 10,189,452 | 38,043,678 | -1.83% |
| 2025-03-12 | 3.86 | 3.88 | 3.80 | 3.82 | 3.82 | qfq | 6,875,608 | 26,341,103 | -0.78% |
| 2025-03-11 | 3.81 | 3.88 | 3.78 | 3.85 | 3.85 | qfq | 5,817,559 | 22,252,773 | 0.52% |
| 2025-03-10 | 3.88 | 3.93 | 3.80 | 3.83 | 3.83 | qfq | 8,623,900 | 33,226,238 | -1.29% |
| 2025-03-07 | 3.97 | 3.97 | 3.85 | 3.88 | 3.88 | qfq | 9,665,028 | 37,754,479 | -2.27% |
| 2025-03-06 | 3.91 | 3.98 | 3.86 | 3.97 | 3.97 | qfq | 9,758,602 | 38,460,159 | 1.79% |
| 2025-03-05 | 3.94 | 3.95 | 3.80 | 3.90 | 3.90 | qfq | 9,473,627 | 36,611,276 | -0.76% |
| 2025-03-04 | 3.88 | 3.95 | 3.86 | 3.93 | 3.93 | qfq | 9,962,014 | 38,929,933 | 1.29% |
| 2025-03-03 | 3.90 | 3.96 | 3.86 | 3.88 | 3.88 | qfq | 9,654,603 | 37,828,016 | 0.00% |
| 2025-02-28 | 4.07 | 4.08 | 3.87 | 3.88 | 3.88 | qfq | 9,868,809 | 38,982,738 | -4.67% |
| 2025-02-27 | 4.12 | 4.14 | 4.00 | 4.07 | 4.07 | qfq | 9,949,650 | 40,455,142 | -0.97% |
| 2025-02-26 | 4.06 | 4.12 | 4.05 | 4.11 | 4.11 | qfq | 8,190,018 | 33,470,821 | 1.48% |
| 2025-02-25 | 4.01 | 4.10 | 3.98 | 4.05 | 4.05 | qfq | 7,640,933 | 30,938,844 | 0.75% |
| 2025-02-24 | 4.05 | 4.06 | 3.96 | 4.02 | 4.02 | qfq | 8,247,988 | 33,106,671 | -0.74% |
| 2025-02-21 | 3.99 | 4.06 | 3.88 | 4.05 | 4.05 | qfq | 10,910,115 | 43,541,942 | 1.76% |
| 2025-02-20 | 3.95 | 3.98 | 3.88 | 3.98 | 3.98 | qfq | 8,400,441 | 33,160,250 | 1.79% |
| 2025-02-19 | 3.83 | 3.92 | 3.80 | 3.91 | 3.91 | qfq | 6,253,431 | 24,202,596 | 2.36% |
| 2025-02-18 | 3.98 | 4.01 | 3.80 | 3.82 | 3.82 | qfq | 7,967,576 | 31,078,237 | -4.50% |
| 2025-02-17 | 3.91 | 4.01 | 3.91 | 4.00 | 4.00 | qfq | 7,181,652 | 28,535,617 | 1.78% |
| 2025-02-14 | 3.95 | 3.99 | 3.90 | 3.93 | 3.93 | qfq | 6,157,153 | 24,246,508 | -0.76% |
| 2025-02-13 | 3.99 | 4.02 | 3.93 | 3.96 | 3.96 | qfq | 7,081,267 | 28,102,065 | -1.25% |
| 2025-02-12 | 3.98 | 4.02 | 3.94 | 4.01 | 4.01 | qfq | 6,818,403 | 27,137,439 | 0.50% |
| 2025-02-11 | 4.03 | 4.08 | 3.96 | 3.99 | 3.99 | qfq | 7,995,786 | 31,906,869 | -1.24% |
| 2025-02-10 | 3.95 | 4.05 | 3.93 | 4.04 | 4.04 | qfq | 8,779,873 | 35,064,280 | 2.54% |
| 2025-02-07 | 3.88 | 3.99 | 3.87 | 3.94 | 3.94 | qfq | 9,252,081 | 36,401,933 | 1.81% |
| 2025-02-06 | 3.80 | 3.88 | 3.76 | 3.87 | 3.87 | qfq | 8,407,180 | 32,318,638 | 1.31% |
| 2025-02-05 | 3.73 | 3.84 | 3.73 | 3.82 | 3.82 | qfq | 7,862,875 | 29,854,415 | 3.24% |
| 2025-01-27 | 3.80 | 3.85 | 3.69 | 3.70 | 3.70 | qfq | 7,623,170 | 28,559,499 | -2.89% |
| 2025-01-24 | 3.73 | 3.83 | 3.70 | 3.81 | 3.81 | qfq | 6,800,681 | 25,621,879 | 1.33% |
| 2025-01-23 | 3.80 | 3.89 | 3.74 | 3.76 | 3.76 | qfq | 7,802,414 | 29,786,509 | -0.79% |
| 2025-01-22 | 3.81 | 3.83 | 3.74 | 3.79 | 3.79 | qfq | 5,541,127 | 20,926,896 | -1.04% |
| 2025-01-21 | 3.85 | 3.86 | 3.77 | 3.83 | 3.83 | qfq | 5,615,601 | 21,418,686 | 0.00% |
| 2025-01-20 | 3.81 | 3.86 | 3.75 | 3.83 | 3.83 | qfq | 7,883,181 | 30,096,138 | 1.32% |
| 2025-01-17 | 3.74 | 3.84 | 3.72 | 3.78 | 3.78 | qfq | 6,105,607 | 23,031,172 | 0.53% |
| 2025-01-16 | 3.78 | 3.85 | 3.73 | 3.76 | 3.76 | qfq | 6,016,399 | 22,783,554 | 0.00% |
| 2025-01-15 | 3.83 | 3.86 | 3.73 | 3.76 | 3.76 | qfq | 6,459,572 | 24,353,941 | -2.08% |
| 2025-01-14 | 3.66 | 3.84 | 3.64 | 3.84 | 3.84 | qfq | 7,241,367 | 27,233,874 | 4.92% |
| 2025-01-13 | 3.60 | 3.67 | 3.46 | 3.66 | 3.66 | qfq | 11,081,029 | 39,810,399 | 2.23% |
| 2025-01-10 | 3.76 | 3.81 | 3.58 | 3.58 | 3.58 | qfq | 6,277,050 | 23,166,035 | -4.53% |
| 2025-01-09 | 3.75 | 3.81 | 3.69 | 3.75 | 3.75 | qfq | 6,115,070 | 23,041,545 | 0.27% |
| 2025-01-08 | 3.84 | 3.85 | 3.62 | 3.74 | 3.74 | qfq | 7,201,840 | 26,841,225 | -2.60% |
| 2025-01-07 | 3.69 | 3.85 | 3.68 | 3.84 | 3.84 | qfq | 8,387,285 | 31,673,358 | 4.63% |
| 2025-01-06 | 3.78 | 3.82 | 3.63 | 3.67 | 3.67 | qfq | 9,455,144 | 35,048,636 | -3.42% |
| 2025-01-03 | 3.97 | 3.99 | 3.78 | 3.80 | 3.80 | qfq | 10,925,941 | 42,569,563 | -3.80% |
| 2025-01-02 | 4.15 | 4.16 | 3.88 | 3.95 | 3.95 | qfq | 10,530,205 | 42,229,221 | -4.36% |
| 2024-12-31 | 4.27 | 4.30 | 4.13 | 4.13 | 4.13 | qfq | 8,200,364 | 34,468,718 | -3.05% |
| 2024-12-30 | 4.31 | 4.34 | 4.15 | 4.26 | 4.26 | qfq | 7,667,677 | 32,518,811 | -0.93% |
| 2024-12-27 | 4.28 | 4.43 | 4.24 | 4.30 | 4.30 | qfq | 8,291,628 | 36,199,218 | 0.00% |
| 2024-12-26 | 4.37 | 4.42 | 4.28 | 4.30 | 4.30 | qfq | 6,105,265 | 26,525,387 | -1.60% |
| 2024-12-25 | 4.36 | 4.40 | 4.26 | 4.37 | 4.37 | qfq | 8,342,915 | 36,123,416 | 0.00% |
| 2024-12-24 | 4.34 | 4.44 | 4.30 | 4.37 | 4.37 | qfq | 6,803,824 | 29,727,045 | 0.92% |
| 2024-12-23 | 4.57 | 4.59 | 4.30 | 4.33 | 4.33 | qfq | 11,307,703 | 49,849,579 | -5.87% |
| 2024-12-20 | 4.53 | 4.66 | 4.49 | 4.60 | 4.60 | qfq | 7,328,232 | 33,708,782 | 1.32% |
| 2024-12-19 | 4.47 | 4.55 | 4.44 | 4.54 | 4.54 | qfq | 7,501,340 | 33,789,162 | 0.44% |
| 2024-12-18 | 4.45 | 4.58 | 4.38 | 4.52 | 4.52 | qfq | 9,103,361 | 40,948,515 | 2.26% |
| 2024-12-17 | 4.58 | 4.63 | 4.39 | 4.42 | 4.42 | qfq | 10,445,470 | 46,720,647 | -3.70% |
| 2024-12-16 | 4.67 | 4.70 | 4.55 | 4.59 | 4.59 | qfq | 10,287,133 | 47,692,498 | -1.50% |
| 2024-12-13 | 4.75 | 4.80 | 4.64 | 4.66 | 4.66 | qfq | 11,616,736 | 54,661,267 | -1.89% |
| 2024-12-12 | 4.87 | 4.90 | 4.70 | 4.75 | 4.75 | qfq | 12,575,445 | 59,881,213 | -2.26% |
| 2024-12-11 | 4.74 | 4.86 | 4.71 | 4.86 | 4.86 | qfq | 13,810,547 | 66,419,537 | 2.97% |
| 2024-12-10 | 4.85 | 4.89 | 4.71 | 4.72 | 4.72 | qfq | 16,725,722 | 79,831,623 | 1.94% |
| 2024-12-09 | 4.67 | 4.79 | 4.57 | 4.63 | 4.63 | qfq | 12,945,958 | 60,273,688 | -1.07% |
| 2024-12-06 | 4.59 | 4.74 | 4.52 | 4.68 | 4.68 | qfq | 15,077,317 | 70,046,511 | 2.63% |
| 2024-12-05 | 4.46 | 4.61 | 4.43 | 4.56 | 4.56 | qfq | 10,265,843 | 46,574,406 | 2.70% |
| 2024-12-04 | 4.56 | 4.66 | 4.43 | 4.44 | 4.44 | qfq | 12,353,609 | 56,069,439 | -2.63% |
| 2024-12-03 | 4.53 | 4.57 | 4.46 | 4.56 | 4.56 | qfq | 10,326,127 | 46,647,963 | -0.22% |
| 2024-12-02 | 4.43 | 4.59 | 4.39 | 4.57 | 4.57 | qfq | 13,491,483 | 61,018,074 | 3.63% |
| 2024-11-29 | 4.39 | 4.48 | 4.25 | 4.41 | 4.41 | qfq | 12,481,861 | 54,608,352 | 0.92% |
| 2024-11-28 | 4.39 | 4.53 | 4.26 | 4.37 | 4.37 | qfq | 15,417,869 | 67,264,238 | 0.69% |
| 2024-11-27 | 4.19 | 4.34 | 4.07 | 4.34 | 4.34 | qfq | 10,431,920 | 43,754,288 | 3.58% |
| 2024-11-26 | 4.20 | 4.38 | 4.19 | 4.19 | 4.19 | qfq | 8,488,124 | 36,231,922 | -1.18% |
| 2024-11-25 | 4.33 | 4.33 | 4.16 | 4.24 | 4.24 | qfq | 10,050,709 | 42,484,614 | 0.00% |
| 2024-11-22 | 4.44 | 4.54 | 4.23 | 4.24 | 4.24 | qfq | 12,109,311 | 53,397,999 | -5.15% |
| 2024-11-21 | 4.59 | 4.63 | 4.40 | 4.47 | 4.47 | qfq | 12,158,772 | 54,454,671 | -0.45% |
| 2024-11-20 | 4.34 | 4.49 | 4.32 | 4.49 | 4.49 | qfq | 12,679,368 | 55,968,275 | 2.75% |
| 2024-11-19 | 4.24 | 4.38 | 4.19 | 4.37 | 4.37 | qfq | 13,358,284 | 57,272,126 | 4.05% |
| 2024-11-18 | 4.45 | 4.48 | 4.16 | 4.20 | 4.20 | qfq | 17,187,530 | 73,558,533 | -4.33% |
| 2024-11-15 | 4.55 | 4.73 | 4.37 | 4.39 | 4.39 | qfq | 20,731,502 | 93,928,039 | -4.36% |
| 2024-11-14 | 4.81 | 4.97 | 4.54 | 4.59 | 4.59 | qfq | 29,997,984 | 143,491,882 | -3.16% |
| 2024-11-13 | 4.81 | 5.00 | 4.63 | 4.74 | 4.74 | qfq | 32,149,321 | 152,657,184 | -1.86% |
| 2024-11-12 | 5.64 | 5.64 | 4.78 | 4.83 | 4.83 | qfq | 67,567,594 | 342,509,979 | -7.47% |
| 2024-11-11 | 4.45 | 5.22 | 4.40 | 5.22 | 5.22 | qfq | 39,278,600 | 195,996,899 | 20.00% |
| 2024-11-08 | 4.30 | 4.50 | 4.21 | 4.35 | 4.35 | qfq | 19,259,061 | 83,856,991 | 4.07% |
| 2024-11-07 | 4.05 | 4.18 | 4.01 | 4.18 | 4.18 | qfq | 12,766,156 | 52,554,529 | 3.47% |
| 2024-11-06 | 4.11 | 4.11 | 3.97 | 4.04 | 4.04 | qfq | 11,382,261 | 46,063,039 | -0.74% |
| 2024-11-05 | 3.84 | 4.09 | 3.84 | 4.07 | 4.07 | qfq | 12,950,793 | 51,896,704 | 5.99% |
| 2024-11-04 | 3.77 | 3.85 | 3.75 | 3.84 | 3.84 | qfq | 8,380,361 | 31,852,921 | 2.40% |
| 2024-11-01 | 3.96 | 3.98 | 3.74 | 3.75 | 3.75 | qfq | 11,446,416 | 43,859,615 | -5.30% |
| 2024-10-31 | 3.93 | 4.00 | 3.89 | 3.96 | 3.96 | qfq | 9,465,605 | 37,482,423 | 0.25% |
| 2024-10-30 | 3.88 | 4.02 | 3.88 | 3.95 | 3.95 | qfq | 10,599,920 | 41,922,952 | 1.02% |
| 2024-10-29 | 3.96 | 4.06 | 3.89 | 3.91 | 3.91 | qfq | 10,523,204 | 41,783,549 | -1.76% |
| 2024-10-28 | 3.98 | 3.98 | 3.87 | 3.98 | 3.98 | qfq | 9,015,188 | 35,451,607 | 0.51% |
| 2024-10-25 | 3.78 | 3.99 | 3.78 | 3.96 | 3.96 | qfq | 11,563,960 | 45,403,720 | 3.66% |
| 2024-10-24 | 3.77 | 3.85 | 3.73 | 3.82 | 3.82 | qfq | 7,237,739 | 27,477,948 | 0.79% |
| 2024-10-23 | 3.80 | 3.86 | 3.76 | 3.79 | 3.79 | qfq | 7,500,218 | 28,578,895 | 0.00% |
| 2024-10-22 | 3.81 | 3.86 | 3.72 | 3.79 | 3.79 | qfq | 10,452,556 | 39,622,718 | -0.52% |
| 2024-10-21 | 3.83 | 3.92 | 3.78 | 3.81 | 3.81 | qfq | 14,150,825 | 54,478,637 | 2.42% |
| 2024-10-18 | 3.47 | 3.84 | 3.44 | 3.72 | 3.72 | qfq | 14,901,158 | 54,404,242 | 7.20% |
| 2024-10-17 | 3.42 | 3.56 | 3.41 | 3.47 | 3.47 | qfq | 9,720,205 | 34,026,131 | 1.46% |
| 2024-10-16 | 3.39 | 3.44 | 3.33 | 3.42 | 3.42 | qfq | 8,579,580 | 29,065,824 | 0.29% |
| 2024-10-15 | 3.50 | 3.53 | 3.39 | 3.41 | 3.41 | qfq | 9,693,876 | 33,646,972 | -2.57% |
| 2024-10-14 | 3.44 | 3.52 | 3.27 | 3.50 | 3.50 | qfq | 12,703,826 | 43,238,512 | 6.71% |
| 2024-10-11 | 3.62 | 3.62 | 3.24 | 3.28 | 3.28 | qfq | 12,826,988 | 43,239,624 | -8.64% |
| 2024-10-10 | 3.68 | 3.76 | 3.50 | 3.59 | 3.59 | qfq | 14,290,733 | 51,782,934 | 0.28% |
| 2024-10-09 | 3.98 | 4.01 | 3.58 | 3.58 | 3.58 | qfq | 23,177,507 | 88,323,629 | -11.60% |
| 2024-10-08 | 4.14 | 4.14 | 3.72 | 4.05 | 4.05 | qfq | 30,624,056 | 122,037,085 | 17.39% |
| 2024-09-30 | 3.09 | 3.48 | 3.09 | 3.45 | 3.45 | qfq | 21,187,961 | 70,083,884 | 15.38% |
| 2024-09-27 | 2.86 | 3.00 | 2.86 | 2.99 | 2.99 | qfq | 4,845,110 | 14,246,406 | 5.28% |
| 2024-09-26 | 2.70 | 2.85 | 2.68 | 2.84 | 2.84 | qfq | 7,657,129 | 21,215,263 | 5.58% |
| 2024-09-25 | 2.68 | 2.79 | 2.67 | 2.69 | 2.69 | qfq | 7,313,161 | 19,957,239 | 1.51% |
| 2024-09-24 | 2.57 | 2.65 | 2.56 | 2.65 | 2.65 | qfq | 4,980,197 | 13,019,445 | 3.92% |
| 2024-09-23 | 2.55 | 2.59 | 2.53 | 2.55 | 2.55 | qfq | 2,697,502 | 6,922,632 | 0.00% |
| 2024-09-20 | 2.57 | 2.58 | 2.53 | 2.55 | 2.55 | qfq | 3,070,921 | 7,855,368 | 0.00% |
| 2024-09-19 | 2.52 | 2.57 | 2.49 | 2.55 | 2.55 | qfq | 3,755,061 | 9,514,396 | 2.41% |
| 2024-09-18 | 2.53 | 2.55 | 2.45 | 2.49 | 2.49 | qfq | 3,242,219 | 8,071,842 | -1.58% |
| 2024-09-13 | 2.58 | 2.61 | 2.52 | 2.53 | 2.53 | qfq | 3,619,662 | 9,228,380 | -1.94% |
| 2024-09-12 | 2.57 | 2.62 | 2.57 | 2.58 | 2.58 | qfq | 2,754,533 | 7,143,985 | -0.39% |
| 2024-09-11 | 2.63 | 2.65 | 2.56 | 2.59 | 2.59 | qfq | 3,944,780 | 10,237,203 | -1.89% |
| 2024-09-10 | 2.57 | 2.67 | 2.55 | 2.64 | 2.64 | qfq | 4,986,137 | 12,973,551 | 2.72% |
| 2024-09-09 | 2.65 | 2.66 | 2.56 | 2.57 | 2.57 | qfq | 4,796,002 | 12,437,264 | -3.02% |
| 2024-09-06 | 2.70 | 2.70 | 2.64 | 2.65 | 2.65 | qfq | 3,711,637 | 9,888,349 | -1.85% |
| 2024-09-05 | 2.72 | 2.73 | 2.68 | 2.70 | 2.70 | qfq | 3,972,537 | 10,720,157 | -0.37% |
| 2024-09-04 | 2.73 | 2.77 | 2.70 | 2.71 | 2.71 | qfq | 4,029,474 | 10,977,019 | -1.81% |
| 2024-09-03 | 2.81 | 2.84 | 2.73 | 2.76 | 2.76 | qfq | 4,583,953 | 12,739,006 | -1.08% |
| 2024-09-02 | 2.86 | 2.88 | 2.79 | 2.79 | 2.79 | qfq | 4,990,749 | 14,100,133 | -2.45% |
| 2024-08-30 | 2.80 | 2.93 | 2.79 | 2.86 | 2.86 | qfq | 6,357,274 | 18,293,344 | 2.88% |
| 2024-08-29 | 2.65 | 2.82 | 2.65 | 2.78 | 2.78 | qfq | 6,982,252 | 19,238,548 | 4.12% |
| 2024-08-28 | 2.73 | 2.77 | 2.65 | 2.67 | 2.67 | qfq | 6,824,740 | 18,304,294 | -2.55% |
| 2024-08-27 | 2.85 | 2.85 | 2.74 | 2.74 | 2.74 | qfq | 4,363,167 | 12,138,426 | -3.86% |
| 2024-08-26 | 2.79 | 2.88 | 2.79 | 2.85 | 2.85 | qfq | 3,641,552 | 10,355,484 | 1.42% |
| 2024-08-23 | 2.79 | 2.83 | 2.75 | 2.81 | 2.81 | qfq | 4,368,106 | 12,196,144 | 0.72% |
| 2024-08-22 | 2.86 | 2.88 | 2.78 | 2.79 | 2.79 | qfq | 4,016,796 | 11,321,479 | -1.76% |
| 2024-08-21 | 2.85 | 2.91 | 2.83 | 2.84 | 2.84 | qfq | 3,700,139 | 10,642,521 | -1.05% |
| 2024-08-20 | 2.89 | 2.94 | 2.86 | 2.87 | 2.87 | qfq | 5,030,546 | 14,564,457 | -1.03% |
| 2024-08-19 | 2.97 | 2.98 | 2.90 | 2.90 | 2.90 | qfq | 5,244,532 | 15,387,357 | -2.68% |
| 2024-08-16 | 2.89 | 3.02 | 2.89 | 2.98 | 2.98 | qfq | 8,658,124 | 25,716,385 | 3.11% |
| 2024-08-15 | 2.80 | 2.93 | 2.79 | 2.89 | 2.89 | qfq | 6,149,650 | 17,701,874 | 3.21% |
| 2024-08-14 | 2.82 | 2.82 | 2.78 | 2.80 | 2.80 | qfq | 2,820,657 | 7,912,036 | 0.00% |
| 2024-08-13 | 2.80 | 2.82 | 2.75 | 2.80 | 2.80 | qfq | 3,378,396 | 9,420,484 | 0.72% |
| 2024-08-12 | 2.78 | 2.83 | 2.77 | 2.78 | 2.78 | qfq | 3,292,753 | 9,193,038 | -0.71% |
| 2024-08-09 | 2.84 | 2.88 | 2.80 | 2.80 | 2.80 | qfq | 3,957,196 | 11,228,818 | -1.75% |
| 2024-08-08 | 2.78 | 2.89 | 2.74 | 2.85 | 2.85 | qfq | 6,773,856 | 19,194,624 | 1.79% |
| 2024-08-07 | 2.79 | 2.87 | 2.78 | 2.80 | 2.80 | qfq | 6,187,959 | 17,456,658 | 0.00% |
| 2024-08-06 | 2.76 | 2.85 | 2.75 | 2.80 | 2.80 | qfq | 5,257,840 | 14,630,473 | 1.82% |
| 2024-08-05 | 2.83 | 2.89 | 2.74 | 2.75 | 2.75 | qfq | 7,530,681 | 21,206,828 | -3.85% |
| 2024-08-02 | 2.89 | 2.95 | 2.86 | 2.86 | 2.86 | qfq | 3,913,240 | 11,344,282 | -2.05% |
| 2024-08-01 | 2.99 | 2.99 | 2.90 | 2.92 | 2.92 | qfq | 5,221,875 | 15,355,264 | -1.02% |
| 2024-07-31 | 2.84 | 2.95 | 2.81 | 2.95 | 2.95 | qfq | 5,245,532 | 15,216,895 | 4.98% |
| 2024-07-30 | 2.79 | 2.84 | 2.77 | 2.81 | 2.81 | qfq | 3,644,330 | 10,235,221 | -0.71% |
| 2024-07-29 | 2.77 | 2.84 | 2.77 | 2.83 | 2.83 | qfq | 3,718,001 | 10,464,239 | 1.07% |
| 2024-07-26 | 2.75 | 2.83 | 2.74 | 2.80 | 2.80 | qfq | 4,042,286 | 11,293,401 | 1.82% |
| 2024-07-25 | 2.75 | 2.80 | 2.71 | 2.75 | 2.75 | qfq | 4,410,731 | 12,101,496 | -0.36% |
| 2024-07-24 | 2.84 | 2.87 | 2.76 | 2.76 | 2.76 | qfq | 5,894,147 | 16,542,322 | -3.50% |
| 2024-07-23 | 2.96 | 2.96 | 2.85 | 2.86 | 2.86 | qfq | 6,208,444 | 17,968,255 | -3.05% |
| 2024-07-22 | 2.97 | 2.98 | 2.93 | 2.95 | 2.95 | qfq | 3,966,056 | 11,718,109 | -0.67% |
| 2024-07-19 | 2.91 | 3.00 | 2.87 | 2.97 | 2.97 | qfq | 5,895,637 | 17,378,714 | 2.77% |
| 2024-07-18 | 2.99 | 2.99 | 2.87 | 2.89 | 2.89 | qfq | 6,513,566 | 18,946,149 | -3.67% |
| 2024-07-17 | 3.08 | 3.10 | 2.98 | 3.00 | 3.00 | qfq | 4,623,354 | 13,966,589 | -2.91% |
| 2024-07-16 | 3.06 | 3.10 | 3.01 | 3.09 | 3.09 | qfq | 3,864,953 | 11,834,030 | 0.98% |
| 2024-07-15 | 3.13 | 3.16 | 3.04 | 3.06 | 3.06 | qfq | 4,281,865 | 13,182,441 | -3.16% |
| 2024-07-12 | 3.15 | 3.19 | 3.10 | 3.16 | 3.16 | qfq | 5,803,172 | 18,248,473 | 0.96% |
| 2024-07-11 | 3.03 | 3.14 | 3.02 | 3.13 | 3.13 | qfq | 6,893,213 | 21,300,552 | 4.68% |
| 2024-07-10 | 3.00 | 3.04 | 2.96 | 2.99 | 2.99 | qfq | 4,898,348 | 14,739,119 | 0.00% |
| 2024-07-09 | 2.89 | 3.01 | 2.83 | 2.99 | 2.99 | qfq | 6,194,455 | 18,169,630 | 3.82% |
| 2024-07-08 | 2.96 | 2.98 | 2.85 | 2.88 | 2.88 | qfq | 4,922,037 | 14,315,296 | -2.70% |
| 2024-07-05 | 2.97 | 3.01 | 2.91 | 2.96 | 2.96 | qfq | 5,441,237 | 16,066,288 | -0.67% |
| 2024-07-04 | 3.05 | 3.09 | 2.95 | 2.98 | 2.98 | qfq | 5,737,652 | 17,218,595 | -2.30% |
| 2024-07-03 | 3.06 | 3.11 | 3.02 | 3.05 | 3.05 | qfq | 5,527,382 | 16,921,627 | 0.00% |
| 2024-07-02 | 3.05 | 3.09 | 3.00 | 3.05 | 3.05 | qfq | 5,859,770 | 17,872,325 | 0.00% |
| 2024-07-01 | 3.17 | 3.17 | 3.00 | 3.05 | 3.05 | qfq | 9,096,923 | 27,781,227 | -3.79% |
| 2024-06-28 | 3.09 | 3.25 | 3.04 | 3.17 | 3.17 | qfq | 7,809,636 | 24,762,250 | 2.59% |
| 2024-06-27 | 3.17 | 3.20 | 3.07 | 3.09 | 3.09 | qfq | 6,220,790 | 19,511,786 | -2.52% |
| 2024-06-26 | 3.04 | 3.19 | 2.99 | 3.17 | 3.17 | qfq | 7,747,575 | 23,853,111 | 4.28% |
| 2024-06-25 | 3.19 | 3.20 | 3.00 | 3.04 | 3.04 | qfq | 7,808,397 | 23,983,858 | -4.10% |
| 2024-06-24 | 3.32 | 3.35 | 3.14 | 3.17 | 3.17 | qfq | 8,507,061 | 27,551,582 | -5.65% |
| 2024-06-21 | 3.34 | 3.39 | 3.29 | 3.36 | 3.36 | qfq | 6,828,344 | 22,849,466 | -0.30% |
| 2024-06-20 | 3.36 | 3.45 | 3.34 | 3.37 | 3.37 | qfq | 7,857,912 | 26,745,991 | 0.30% |
| 2024-06-19 | 3.38 | 3.42 | 3.31 | 3.36 | 3.36 | qfq | 5,499,866 | 18,447,122 | -0.59% |
| 2024-06-18 | 3.36 | 3.41 | 3.31 | 3.38 | 3.38 | qfq | 5,166,115 | 17,396,219 | 0.30% |
| 2024-06-17 | 3.29 | 3.38 | 3.22 | 3.37 | 3.37 | qfq | 7,080,258 | 23,534,980 | 2.12% |
| 2024-06-14 | 3.28 | 3.32 | 3.24 | 3.30 | 3.30 | qfq | 7,232,724 | 23,760,130 | 0.30% |
| 2024-06-13 | 3.24 | 3.39 | 3.19 | 3.29 | 3.29 | qfq | 8,092,353 | 26,506,041 | 2.17% |
| 2024-06-12 | 3.25 | 3.33 | 3.21 | 3.22 | 3.22 | qfq | 8,304,532 | 27,103,091 | -1.53% |
| 2024-06-11 | 3.05 | 3.28 | 3.05 | 3.27 | 3.27 | qfq | 9,050,761 | 28,827,847 | 5.83% |
| 2024-06-07 | 3.06 | 3.21 | 3.06 | 3.09 | 3.09 | qfq | 7,880,091 | 24,603,035 | 1.64% |
| 2024-06-06 | 3.24 | 3.31 | 2.99 | 3.04 | 3.04 | qfq | 10,042,162 | 31,079,531 | -6.17% |
| 2024-06-05 | 3.29 | 3.31 | 3.22 | 3.24 | 3.24 | qfq | 5,913,648 | 19,356,388 | -1.22% |
| 2024-06-04 | 3.39 | 3.39 | 3.22 | 3.28 | 3.28 | qfq | 6,597,064 | 21,595,719 | -3.53% |
| 2024-06-03 | 3.51 | 3.53 | 3.34 | 3.40 | 3.40 | qfq | 5,574,234 | 19,064,658 | -3.41% |
| 2024-05-31 | 3.38 | 3.54 | 3.38 | 3.52 | 3.52 | qfq | 4,759,944 | 16,655,910 | 3.23% |
| 2024-05-30 | 3.33 | 3.44 | 3.27 | 3.41 | 3.41 | qfq | 4,913,888 | 16,613,784 | 2.40% |
| 2024-05-29 | 3.34 | 3.41 | 3.31 | 3.33 | 3.33 | qfq | 3,403,300 | 11,432,739 | -0.30% |
| 2024-05-28 | 3.33 | 3.41 | 3.31 | 3.34 | 3.34 | qfq | 3,301,725 | 11,052,956 | -0.60% |
| 2024-05-27 | 3.39 | 3.43 | 3.25 | 3.36 | 3.36 | qfq | 4,415,637 | 14,656,877 | -0.88% |
| 2024-05-24 | 3.54 | 3.54 | 3.39 | 3.39 | 3.39 | qfq | 3,341,716 | 11,524,757 | -2.87% |
| 2024-05-23 | 3.57 | 3.57 | 3.47 | 3.49 | 3.49 | qfq | 5,067,301 | 17,802,827 | -1.97% |
| 2024-05-22 | 3.54 | 3.59 | 3.51 | 3.56 | 3.56 | qfq | 3,518,255 | 12,495,347 | 0.56% |
| 2024-05-21 | 3.56 | 3.59 | 3.50 | 3.54 | 3.54 | qfq | 4,029,881 | 14,261,422 | -0.56% |
| 2024-05-20 | 3.56 | 3.60 | 3.52 | 3.56 | 3.56 | qfq | 5,588,734 | 19,861,052 | 0.85% |
| 2024-05-17 | 3.38 | 3.53 | 3.37 | 3.53 | 3.53 | qfq | 5,329,686 | 18,493,021 | 4.13% |
| 2024-05-16 | 3.38 | 3.44 | 3.37 | 3.39 | 3.39 | qfq | 3,479,077 | 11,868,268 | 0.89% |
| 2024-05-15 | 3.37 | 3.46 | 3.33 | 3.36 | 3.36 | qfq | 3,848,527 | 13,061,255 | -1.18% |
| 2024-05-14 | 3.31 | 3.44 | 3.31 | 3.40 | 3.40 | qfq | 4,774,093 | 16,216,899 | 2.10% |
| 2024-05-13 | 3.41 | 3.41 | 3.31 | 3.33 | 3.33 | qfq | 5,476,335 | 18,366,937 | -3.20% |
| 2024-05-10 | 3.50 | 3.54 | 3.43 | 3.44 | 3.44 | qfq | 3,921,280 | 13,570,397 | -2.27% |
| 2024-05-09 | 3.50 | 3.54 | 3.49 | 3.52 | 3.52 | qfq | 3,492,609 | 12,297,254 | 0.86% |
| 2024-05-08 | 3.54 | 3.56 | 3.48 | 3.49 | 3.49 | qfq | 4,189,690 | 14,725,153 | -1.97% |
| 2024-05-07 | 3.55 | 3.58 | 3.50 | 3.56 | 3.56 | qfq | 6,770,293 | 24,019,745 | 1.14% |
| 2024-05-06 | 3.59 | 3.66 | 3.47 | 3.52 | 3.52 | qfq | 9,342,711 | 32,890,479 | -1.68% |
| 2024-04-30 | 3.70 | 3.70 | 3.49 | 3.58 | 3.58 | qfq | 9,367,074 | 33,420,258 | -1.92% |
| 2024-04-29 | 3.40 | 3.67 | 3.39 | 3.65 | 3.65 | qfq | 9,523,979 | 34,198,715 | 7.35% |
| 2024-04-26 | 3.24 | 3.41 | 3.20 | 3.40 | 3.40 | qfq | 7,113,072 | 23,824,407 | 3.98% |
| 2024-04-25 | 3.28 | 3.28 | 3.18 | 3.27 | 3.27 | qfq | 5,541,673 | 17,997,419 | 1.24% |
| 2024-04-24 | 3.16 | 3.24 | 3.11 | 3.23 | 3.23 | qfq | 5,112,491 | 16,340,279 | 2.54% |
| 2024-04-23 | 3.05 | 3.20 | 3.05 | 3.15 | 3.15 | qfq | 5,557,873 | 17,493,314 | 1.94% |
| 2024-04-22 | 3.19 | 3.19 | 3.02 | 3.09 | 3.09 | qfq | 3,932,265 | 12,213,222 | -0.64% |
| 2024-04-19 | 3.20 | 3.24 | 3.09 | 3.11 | 3.11 | qfq | 5,281,449 | 16,603,446 | -3.72% |
| 2024-04-18 | 3.20 | 3.29 | 3.16 | 3.23 | 3.23 | qfq | 6,571,667 | 21,210,489 | 0.62% |
| 2024-04-17 | 3.02 | 3.21 | 3.01 | 3.21 | 3.21 | qfq | 7,414,620 | 23,339,662 | 8.08% |
| 2024-04-16 | 3.12 | 3.16 | 2.96 | 2.97 | 2.97 | qfq | 7,961,544 | 24,053,997 | -6.60% |
| 2024-04-15 | 3.31 | 3.35 | 3.10 | 3.18 | 3.18 | qfq | 8,027,917 | 25,723,185 | -3.64% |
| 2024-04-12 | 3.35 | 3.40 | 3.30 | 3.30 | 3.30 | qfq | 4,094,817 | 13,694,170 | -1.20% |
| 2024-04-11 | 3.35 | 3.42 | 3.33 | 3.34 | 3.34 | qfq | 4,754,139 | 16,047,868 | -1.18% |
| 2024-04-10 | 3.44 | 3.45 | 3.34 | 3.38 | 3.38 | qfq | 5,144,411 | 17,401,508 | -2.31% |
| 2024-04-09 | 3.41 | 3.47 | 3.36 | 3.46 | 3.46 | qfq | 4,236,587 | 14,522,741 | 1.76% |
| 2024-04-08 | 3.54 | 3.55 | 3.40 | 3.40 | 3.40 | qfq | 4,961,795 | 17,243,828 | -3.68% |
| 2024-04-03 | 3.56 | 3.56 | 3.46 | 3.53 | 3.53 | qfq | 4,406,345 | 15,473,847 | -0.84% |
| 2024-04-02 | 3.59 | 3.64 | 3.54 | 3.56 | 3.56 | qfq | 5,764,287 | 20,581,415 | -2.20% |
| 2024-04-01 | 3.47 | 3.68 | 3.47 | 3.64 | 3.64 | qfq | 5,760,243 | 20,697,275 | 4.90% |
| 2024-03-29 | 3.48 | 3.48 | 3.39 | 3.47 | 3.47 | qfq | 4,618,519 | 15,848,448 | 0.29% |
| 2024-03-28 | 3.32 | 3.50 | 3.32 | 3.46 | 3.46 | qfq | 6,038,958 | 20,754,367 | 2.98% |
| 2024-03-27 | 3.52 | 3.54 | 3.35 | 3.36 | 3.36 | qfq | 5,183,562 | 17,742,962 | -4.55% |
| 2024-03-26 | 3.57 | 3.63 | 3.48 | 3.52 | 3.52 | qfq | 4,705,969 | 16,712,510 | -1.12% |
| 2024-03-25 | 3.73 | 3.74 | 3.55 | 3.56 | 3.56 | qfq | 5,892,969 | 21,472,503 | -4.56% |
| 2024-03-22 | 3.84 | 3.86 | 3.71 | 3.73 | 3.73 | qfq | 5,554,357 | 20,876,828 | -2.86% |
| 2024-03-21 | 3.89 | 3.94 | 3.82 | 3.84 | 3.84 | qfq | 6,230,650 | 24,154,696 | -1.03% |
| 2024-03-20 | 3.84 | 3.89 | 3.81 | 3.88 | 3.88 | qfq | 6,810,651 | 26,274,601 | 1.04% |
| 2024-03-19 | 3.80 | 3.89 | 3.79 | 3.84 | 3.84 | qfq | 6,860,370 | 26,331,818 | 0.52% |
| 2024-03-18 | 3.80 | 3.82 | 3.73 | 3.82 | 3.82 | qfq | 6,210,825 | 23,459,113 | 1.60% |
| 2024-03-15 | 3.68 | 3.77 | 3.64 | 3.76 | 3.76 | qfq | 5,551,868 | 20,489,501 | 1.08% |
| 2024-03-14 | 3.78 | 3.82 | 3.65 | 3.72 | 3.72 | qfq | 7,825,746 | 29,187,413 | -1.85% |
| 2024-03-13 | 3.83 | 3.84 | 3.75 | 3.79 | 3.79 | qfq | 6,825,765 | 25,827,896 | -0.26% |
| 2024-03-12 | 3.82 | 3.87 | 3.77 | 3.80 | 3.80 | qfq | 6,314,689 | 24,013,814 | -0.26% |
| 2024-03-11 | 3.79 | 3.81 | 3.71 | 3.81 | 3.81 | qfq | 11,804,656 | 44,629,148 | 0.53% |
| 2024-03-08 | 3.87 | 3.89 | 3.77 | 3.79 | 3.79 | qfq | 17,042,128 | 65,323,914 | -2.07% |
| 2024-03-07 | 3.92 | 3.97 | 3.83 | 3.87 | 3.87 | qfq | 7,069,244 | 27,523,696 | -1.28% |
| 2024-03-06 | 3.93 | 3.96 | 3.81 | 3.92 | 3.92 | qfq | 6,887,205 | 26,790,535 | -0.25% |
| 2024-03-05 | 3.90 | 4.01 | 3.90 | 3.93 | 3.93 | qfq | 7,976,778 | 31,560,893 | -0.51% |
| 2024-03-04 | 4.02 | 4.06 | 3.88 | 3.95 | 3.95 | qfq | 6,449,025 | 25,468,577 | -1.50% |
| 2024-03-01 | 3.90 | 4.04 | 3.89 | 4.01 | 4.01 | qfq | 7,542,178 | 29,926,285 | 3.35% |
| 2024-02-29 | 3.75 | 3.89 | 3.74 | 3.88 | 3.88 | qfq | 9,120,002 | 34,878,001 | 2.11% |
| 2024-02-28 | 4.12 | 4.12 | 3.78 | 3.80 | 3.80 | qfq | 11,186,971 | 44,407,832 | -6.63% |
| 2024-02-27 | 3.92 | 4.07 | 3.84 | 4.07 | 4.07 | qfq | 8,183,888 | 32,586,772 | 4.09% |
| 2024-02-26 | 3.80 | 3.95 | 3.75 | 3.91 | 3.91 | qfq | 8,352,112 | 32,343,713 | 2.36% |
| 2024-02-23 | 3.69 | 3.82 | 3.65 | 3.82 | 3.82 | qfq | 8,321,153 | 31,250,667 | 3.52% |
| 2024-02-22 | 3.60 | 3.72 | 3.56 | 3.69 | 3.69 | qfq | 8,830,689 | 32,319,679 | 3.07% |
| 2024-02-21 | 3.47 | 3.69 | 3.42 | 3.58 | 3.58 | qfq | 9,571,118 | 34,255,743 | 2.29% |
| 2024-02-20 | 3.50 | 3.52 | 3.38 | 3.50 | 3.50 | qfq | 10,192,555 | 35,206,402 | 0.00% |
| 2024-02-19 | 3.25 | 3.51 | 3.23 | 3.50 | 3.50 | qfq | 18,001,127 | 61,416,631 | 8.02% |
| 2024-02-08 | 3.10 | 3.26 | 2.89 | 3.24 | 3.24 | qfq | 23,976,012 | 73,553,327 | 4.52% |
| 2024-02-07 | 3.24 | 3.39 | 3.05 | 3.10 | 3.10 | qfq | 18,767,348 | 60,567,826 | -3.73% |
| 2024-02-06 | 3.09 | 3.31 | 2.96 | 3.22 | 3.22 | qfq | 12,681,808 | 39,855,474 | 4.89% |
| 2024-02-05 | 3.46 | 3.46 | 2.98 | 3.07 | 3.07 | qfq | 14,602,596 | 45,702,867 | -11.27% |
| 2024-02-02 | 3.69 | 3.76 | 3.35 | 3.46 | 3.46 | qfq | 7,558,805 | 26,664,329 | -6.23% |
| 2024-02-01 | 3.67 | 3.77 | 3.64 | 3.69 | 3.69 | qfq | 5,403,964 | 20,076,940 | -0.54% |
| 2024-01-31 | 4.02 | 4.02 | 3.70 | 3.71 | 3.71 | qfq | 7,621,678 | 29,013,157 | -5.60% |
| 2024-01-30 | 3.96 | 4.07 | 3.92 | 3.93 | 3.93 | qfq | 4,277,633 | 17,091,840 | -2.24% |
| 2024-01-29 | 4.13 | 4.18 | 4.02 | 4.02 | 4.02 | qfq | 3,629,625 | 14,770,029 | -2.66% |
| 2024-01-26 | 4.17 | 4.22 | 4.13 | 4.13 | 4.13 | qfq | 4,313,263 | 17,974,316 | -0.96% |
| 2024-01-25 | 4.05 | 4.22 | 4.04 | 4.17 | 4.17 | qfq | 7,388,489 | 30,680,753 | 1.96% |
| 2024-01-24 | 4.03 | 4.09 | 3.93 | 4.09 | 4.09 | qfq | 5,935,741 | 23,863,603 | 1.49% |
| 2024-01-23 | 4.03 | 4.07 | 3.96 | 4.03 | 4.03 | qfq | 5,077,176 | 20,436,488 | 0.00% |
| 2024-01-22 | 4.27 | 4.29 | 4.00 | 4.03 | 4.03 | qfq | 6,240,805 | 25,797,971 | -4.73% |
| 2024-01-19 | 4.31 | 4.33 | 4.22 | 4.23 | 4.23 | qfq | 3,558,108 | 15,143,380 | -0.70% |
| 2024-01-18 | 4.32 | 4.38 | 4.14 | 4.26 | 4.26 | qfq | 9,006,008 | 38,085,331 | -2.52% |
| 2024-01-17 | 4.48 | 4.49 | 4.34 | 4.37 | 4.37 | qfq | 4,375,918 | 19,304,016 | -2.67% |
| 2024-01-16 | 4.46 | 4.51 | 4.41 | 4.49 | 4.49 | qfq | 3,510,737 | 15,643,578 | -0.22% |
| 2024-01-15 | 4.43 | 4.52 | 4.38 | 4.50 | 4.50 | qfq | 4,295,001 | 19,194,035 | 1.81% |
| 2024-01-12 | 4.55 | 4.55 | 4.40 | 4.42 | 4.42 | qfq | 4,467,846 | 19,845,447 | -2.00% |
| 2024-01-11 | 4.49 | 4.54 | 4.45 | 4.51 | 4.51 | qfq | 3,863,435 | 17,339,145 | 0.22% |
| 2024-01-10 | 4.52 | 4.55 | 4.42 | 4.50 | 4.50 | qfq | 3,927,649 | 17,623,664 | -0.66% |
| 2024-01-09 | 4.51 | 4.60 | 4.50 | 4.53 | 4.53 | qfq | 4,158,982 | 18,907,009 | 0.44% |
| 2024-01-08 | 4.70 | 4.70 | 4.51 | 4.51 | 4.51 | qfq | 5,674,994 | 26,016,006 | -4.04% |
| 2024-01-05 | 4.74 | 4.79 | 4.67 | 4.70 | 4.70 | qfq | 4,685,895 | 22,154,293 | -1.05% |
| 2024-01-04 | 4.80 | 4.83 | 4.72 | 4.75 | 4.75 | qfq | 4,070,910 | 19,370,129 | -1.45% |
| 2024-01-03 | 4.84 | 4.90 | 4.77 | 4.82 | 4.82 | qfq | 4,615,088 | 22,217,145 | -0.62% |
| 2024-01-02 | 4.96 | 4.97 | 4.84 | 4.85 | 4.85 | qfq | 6,254,210 | 30,552,576 | -0.61% |
| 2023-12-29 | 4.63 | 4.90 | 4.61 | 4.88 | 4.88 | qfq | 8,738,561 | 42,046,382 | 5.40% |
| 2023-12-28 | 4.67 | 4.69 | 4.59 | 4.63 | 4.63 | qfq | 4,311,007 | 20,010,912 | -0.86% |
| 2023-12-27 | 4.57 | 4.67 | 4.55 | 4.67 | 4.67 | qfq | 5,111,579 | 23,658,950 | 2.19% |
| 2023-12-26 | 4.73 | 4.73 | 4.53 | 4.57 | 4.57 | qfq | 4,544,509 | 20,861,531 | -3.18% |
| 2023-12-25 | 4.63 | 4.74 | 4.63 | 4.72 | 4.72 | qfq | 4,625,644 | 21,710,780 | 2.39% |
| 2023-12-22 | 4.71 | 4.72 | 4.59 | 4.61 | 4.61 | qfq | 3,840,399 | 17,844,197 | -1.50% |
| 2023-12-21 | 4.68 | 4.77 | 4.60 | 4.68 | 4.68 | qfq | 4,016,969 | 18,756,797 | -0.43% |
| 2023-12-20 | 4.74 | 4.81 | 4.65 | 4.70 | 4.70 | qfq | 5,018,339 | 23,738,424 | 0.00% |
| 2023-12-19 | 4.64 | 4.72 | 4.62 | 4.70 | 4.70 | qfq | 3,385,231 | 15,846,554 | 0.86% |
| 2023-12-18 | 4.67 | 4.71 | 4.63 | 4.66 | 4.66 | qfq | 3,407,760 | 15,919,207 | -0.85% |
| 2023-12-15 | 4.75 | 4.79 | 4.68 | 4.70 | 4.70 | qfq | 3,273,855 | 15,438,034 | -0.84% |
| 2023-12-14 | 4.77 | 4.82 | 4.73 | 4.74 | 4.74 | qfq | 3,035,981 | 14,499,737 | -0.63% |
| 2023-12-13 | 4.75 | 4.83 | 4.74 | 4.77 | 4.77 | qfq | 3,180,175 | 15,213,345 | 0.00% |
| 2023-12-12 | 4.85 | 4.85 | 4.75 | 4.77 | 4.77 | qfq | 4,200,453 | 20,102,926 | -1.45% |
| 2023-12-11 | 4.74 | 4.84 | 4.64 | 4.84 | 4.84 | qfq | 7,047,994 | 33,543,297 | 3.20% |
| 2023-12-08 | 4.72 | 4.81 | 4.69 | 4.69 | 4.69 | qfq | 4,108,026 | 19,466,950 | -0.42% |
| 2023-12-07 | 4.72 | 4.75 | 4.69 | 4.71 | 4.71 | qfq | 3,113,502 | 14,691,807 | -0.21% |
| 2023-12-06 | 4.69 | 4.77 | 4.67 | 4.72 | 4.72 | qfq | 4,503,054 | 21,295,085 | 0.64% |
| 2023-12-05 | 4.82 | 4.82 | 4.69 | 4.69 | 4.69 | qfq | 4,605,781 | 21,817,467 | -2.49% |
| 2023-12-04 | 4.84 | 4.87 | 4.79 | 4.81 | 4.81 | qfq | 4,685,308 | 22,670,559 | -0.41% |
| 2023-12-01 | 4.80 | 4.86 | 4.74 | 4.83 | 4.83 | qfq | 5,802,404 | 27,943,958 | 0.84% |
| 2023-11-30 | 4.84 | 4.84 | 4.74 | 4.79 | 4.79 | qfq | 4,206,041 | 20,102,847 | -1.24% |
| 2023-11-29 | 4.84 | 4.90 | 4.80 | 4.85 | 4.85 | qfq | 5,460,805 | 26,504,823 | 0.00% |
| 2023-11-28 | 4.75 | 4.87 | 4.74 | 4.85 | 4.85 | qfq | 5,356,374 | 25,898,478 | 1.89% |
| 2023-11-27 | 4.65 | 4.78 | 4.65 | 4.76 | 4.76 | qfq | 5,471,319 | 25,843,234 | 1.71% |
| 2023-11-24 | 4.78 | 4.78 | 4.64 | 4.68 | 4.68 | qfq | 6,017,895 | 28,168,765 | -2.09% |
| 2023-11-23 | 4.72 | 4.79 | 4.70 | 4.78 | 4.78 | qfq | 4,818,563 | 22,917,428 | 1.70% |
| 2023-11-22 | 4.77 | 4.83 | 4.70 | 4.70 | 4.70 | qfq | 5,807,658 | 27,604,994 | -1.67% |
| 2023-11-21 | 4.86 | 4.89 | 4.77 | 4.78 | 4.78 | qfq | 5,980,444 | 28,834,919 | -1.85% |
| 2023-11-20 | 4.88 | 4.92 | 4.84 | 4.87 | 4.87 | qfq | 6,620,958 | 32,337,654 | 0.21% |
| 2023-11-17 | 4.81 | 4.88 | 4.80 | 4.86 | 4.86 | qfq | 5,676,244 | 27,508,782 | 1.04% |
| 2023-11-16 | 4.85 | 4.85 | 4.78 | 4.81 | 4.81 | qfq | 5,991,560 | 28,880,018 | 0.21% |
| 2023-11-15 | 4.85 | 4.86 | 4.79 | 4.80 | 4.80 | qfq | 5,901,106 | 28,447,125 | -0.21% |
| 2023-11-14 | 4.73 | 4.86 | 4.68 | 4.81 | 4.81 | qfq | 8,195,412 | 39,308,102 | 1.69% |
| 2023-11-13 | 4.73 | 4.78 | 4.71 | 4.73 | 4.73 | qfq | 7,140,354 | 33,829,752 | -0.21% |
| 2023-11-10 | 4.69 | 4.78 | 4.63 | 4.74 | 4.74 | qfq | 9,615,812 | 45,452,276 | 1.50% |
| 2023-11-09 | 4.83 | 4.86 | 4.65 | 4.67 | 4.67 | qfq | 12,689,348 | 59,845,047 | -3.71% |
| 2023-11-08 | 5.02 | 5.02 | 4.83 | 4.85 | 4.85 | qfq | 15,904,450 | 77,705,106 | -3.77% |
| 2023-11-07 | 4.88 | 5.08 | 4.86 | 5.04 | 5.04 | qfq | 20,321,351 | 101,717,263 | 3.49% |
| 2023-11-06 | 4.67 | 4.88 | 4.64 | 4.87 | 4.87 | qfq | 12,749,213 | 61,090,872 | 4.96% |
| 2023-11-03 | 4.52 | 4.66 | 4.50 | 4.64 | 4.64 | qfq | 8,674,666 | 39,998,654 | 3.34% |
| 2023-11-02 | 4.58 | 4.60 | 4.48 | 4.49 | 4.49 | qfq | 5,993,591 | 27,099,882 | -1.75% |
| 2023-11-01 | 4.55 | 4.63 | 4.52 | 4.57 | 4.57 | qfq | 7,662,613 | 35,113,348 | 0.66% |
| 2023-10-31 | 4.51 | 4.59 | 4.51 | 4.54 | 4.54 | qfq | 5,810,315 | 26,418,808 | 0.00% |
| 2023-10-30 | 4.40 | 4.58 | 4.38 | 4.54 | 4.54 | qfq | 9,103,320 | 41,134,308 | 2.25% |
| 2023-10-27 | 4.40 | 4.46 | 4.37 | 4.44 | 4.44 | qfq | 6,050,175 | 26,783,430 | 0.00% |
| 2023-10-26 | 4.46 | 4.48 | 4.38 | 4.44 | 4.44 | qfq | 7,182,701 | 31,745,610 | -0.67% |
| 2023-10-25 | 4.40 | 4.48 | 4.33 | 4.47 | 4.47 | qfq | 6,700,820 | 29,525,688 | 1.82% |
| 2023-10-24 | 4.31 | 4.40 | 4.23 | 4.39 | 4.39 | qfq | 4,835,753 | 20,981,464 | 2.81% |
| 2023-10-23 | 4.31 | 4.34 | 4.25 | 4.27 | 4.27 | qfq | 3,698,485 | 15,898,282 | -1.16% |
| 2023-10-20 | 4.34 | 4.40 | 4.31 | 4.32 | 4.32 | qfq | 4,527,024 | 19,674,683 | -0.46% |
| 2023-10-19 | 4.37 | 4.45 | 4.34 | 4.34 | 4.34 | qfq | 4,425,728 | 19,434,987 | -1.14% |
| 2023-10-18 | 4.42 | 4.44 | 4.36 | 4.39 | 4.39 | qfq | 3,616,059 | 15,894,493 | -0.90% |
| 2023-10-17 | 4.46 | 4.46 | 4.37 | 4.43 | 4.43 | qfq | 3,748,401 | 16,539,835 | -0.45% |
| 2023-10-16 | 4.59 | 4.61 | 4.42 | 4.45 | 4.45 | qfq | 6,823,075 | 30,389,529 | -3.05% |
| 2023-10-13 | 4.47 | 4.60 | 4.45 | 4.59 | 4.59 | qfq | 7,533,208 | 34,329,165 | 2.23% |
| 2023-10-12 | 4.46 | 4.50 | 4.42 | 4.49 | 4.49 | qfq | 4,732,993 | 21,160,391 | 1.35% |
| 2023-10-11 | 4.43 | 4.46 | 4.35 | 4.43 | 4.43 | qfq | 5,695,725 | 25,154,642 | 1.14% |
| 2023-10-10 | 4.39 | 4.40 | 4.34 | 4.38 | 4.38 | qfq | 5,127,305 | 22,418,632 | 0.46% |
| 2023-10-09 | 4.32 | 4.38 | 4.32 | 4.36 | 4.36 | qfq | 4,853,753 | 21,132,826 | 1.63% |
| 2023-09-28 | 4.22 | 4.30 | 4.20 | 4.29 | 4.29 | qfq | 4,932,118 | 21,038,868 | 2.63% |
| 2023-09-27 | 4.23 | 4.23 | 4.16 | 4.18 | 4.18 | qfq | 3,328,839 | 13,971,719 | -0.24% |
| 2023-09-26 | 4.20 | 4.24 | 4.17 | 4.19 | 4.19 | qfq | 3,847,144 | 16,150,237 | -0.24% |
| 2023-09-25 | 4.22 | 4.27 | 4.19 | 4.20 | 4.20 | qfq | 2,453,879 | 10,354,914 | -0.94% |
| 2023-09-22 | 4.15 | 4.25 | 4.14 | 4.24 | 4.24 | qfq | 3,628,445 | 15,278,792 | 1.44% |
| 2023-09-21 | 4.14 | 4.20 | 4.14 | 4.18 | 4.18 | qfq | 3,602,408 | 15,029,761 | 0.24% |
| 2023-09-20 | 4.21 | 4.29 | 4.16 | 4.17 | 4.17 | qfq | 5,462,251 | 23,073,170 | -0.24% |
| 2023-09-19 | 4.25 | 4.26 | 4.16 | 4.18 | 4.18 | qfq | 3,300,798 | 13,820,767 | -1.42% |
| 2023-09-18 | 4.23 | 4.28 | 4.19 | 4.24 | 4.24 | qfq | 4,396,858 | 18,657,433 | 0.71% |
| 2023-09-15 | 4.24 | 4.27 | 4.18 | 4.21 | 4.21 | qfq | 3,690,137 | 15,555,894 | 0.24% |
| 2023-09-14 | 4.28 | 4.28 | 4.16 | 4.20 | 4.20 | qfq | 3,493,780 | 14,685,779 | -0.71% |
| 2023-09-13 | 4.28 | 4.32 | 4.21 | 4.23 | 4.23 | qfq | 4,304,258 | 18,345,448 | -0.70% |
| 2023-09-12 | 4.32 | 4.32 | 4.24 | 4.26 | 4.26 | qfq | 3,832,238 | 16,348,618 | -1.39% |
| 2023-09-11 | 4.34 | 4.38 | 4.26 | 4.32 | 4.32 | qfq | 8,079,294 | 34,852,450 | 0.23% |
| 2023-09-08 | 4.21 | 4.32 | 4.21 | 4.31 | 4.31 | qfq | 4,133,628 | 17,678,596 | 1.65% |
| 2023-09-07 | 4.33 | 4.35 | 4.23 | 4.24 | 4.24 | qfq | 4,547,184 | 19,451,060 | -2.30% |
| 2023-09-06 | 4.26 | 4.37 | 4.26 | 4.34 | 4.34 | qfq | 6,791,853 | 29,414,765 | 0.93% |
| 2023-09-05 | 4.21 | 4.35 | 4.21 | 4.30 | 4.30 | qfq | 6,528,574 | 28,151,275 | 0.94% |
| 2023-09-04 | 4.28 | 4.28 | 4.18 | 4.26 | 4.26 | qfq | 7,207,176 | 30,509,142 | 0.71% |
| 2023-09-01 | 4.43 | 4.44 | 4.20 | 4.23 | 4.23 | qfq | 12,285,379 | 52,560,704 | -4.08% |
| 2023-08-31 | 4.33 | 4.46 | 4.31 | 4.41 | 4.41 | qfq | 18,337,405 | 80,393,893 | -0.45% |
| 2023-08-30 | 4.05 | 4.86 | 4.01 | 4.43 | 4.43 | qfq | 35,308,726 | 157,571,420 | 9.38% |
| 2023-08-29 | 3.83 | 4.05 | 3.80 | 4.05 | 4.05 | qfq | 7,672,488 | 30,496,619 | 5.74% |
| 2023-08-28 | 3.93 | 3.98 | 3.79 | 3.83 | 3.83 | qfq | 3,875,611 | 15,037,790 | 1.86% |
| 2023-08-25 | 3.88 | 3.88 | 3.75 | 3.76 | 3.76 | qfq | 3,300,496 | 12,530,179 | -2.84% |
| 2023-08-24 | 3.88 | 3.93 | 3.85 | 3.87 | 3.86 | qfq | 2,873,102 | 11,162,233 | -0.51% |
| 2023-08-23 | 3.98 | 4.01 | 3.87 | 3.89 | 3.88 | qfq | 3,379,629 | 13,232,101 | -2.26% |
| 2023-08-22 | 3.95 | 4.00 | 3.91 | 3.98 | 3.97 | qfq | 3,032,249 | 11,988,379 | 0.76% |
| 2023-08-21 | 3.99 | 4.04 | 3.95 | 3.95 | 3.94 | qfq | 2,883,647 | 11,512,703 | -1.50% |
| 2023-08-18 | 3.99 | 4.09 | 3.97 | 4.01 | 4.00 | qfq | 4,147,112 | 16,767,917 | 0.50% |
| 2023-08-17 | 3.93 | 4.00 | 3.92 | 3.99 | 3.98 | qfq | 2,650,241 | 10,502,284 | 1.01% |
| 2023-08-16 | 3.96 | 3.99 | 3.94 | 3.95 | 3.94 | qfq | 2,426,153 | 9,603,391 | -0.50% |
| 2023-08-15 | 4.06 | 4.06 | 3.94 | 3.97 | 3.96 | qfq | 4,841,321 | 19,245,525 | -1.73% |
| 2023-08-14 | 4.03 | 4.04 | 3.98 | 4.04 | 4.03 | qfq | 4,109,726 | 16,455,805 | 0.25% |
| 2023-08-11 | 4.10 | 4.11 | 4.03 | 4.03 | 4.02 | qfq | 3,536,974 | 14,391,741 | -1.47% |
| 2023-08-10 | 4.10 | 4.12 | 4.08 | 4.09 | 4.08 | qfq | 2,029,939 | 8,315,205 | 0.00% |
| 2023-08-09 | 4.10 | 4.14 | 4.08 | 4.09 | 4.08 | qfq | 2,791,649 | 11,457,337 | -0.97% |
| 2023-08-08 | 4.19 | 4.20 | 4.13 | 4.13 | 4.12 | qfq | 2,443,217 | 10,153,959 | -1.20% |
| 2023-08-07 | 4.24 | 4.24 | 4.16 | 4.18 | 4.17 | qfq | 3,166,870 | 13,283,361 | -1.42% |
| 2023-08-04 | 4.27 | 4.31 | 4.23 | 4.24 | 4.23 | qfq | 2,804,604 | 11,965,596 | -0.93% |
| 2023-08-03 | 4.30 | 4.30 | 4.23 | 4.28 | 4.27 | qfq | 2,895,843 | 12,342,858 | -0.47% |
| 2023-08-02 | 4.22 | 4.31 | 4.20 | 4.30 | 4.29 | qfq | 4,342,928 | 18,574,440 | 1.42% |
| 2023-08-01 | 4.20 | 4.25 | 4.18 | 4.24 | 4.23 | qfq | 3,474,434 | 14,665,976 | 0.71% |
| 2023-07-31 | 4.17 | 4.22 | 4.16 | 4.21 | 4.20 | qfq | 3,673,385 | 15,406,144 | 0.96% |
| 2023-07-28 | 4.16 | 4.17 | 4.07 | 4.17 | 4.16 | qfq | 3,476,766 | 14,354,154 | 0.24% |
| 2023-07-27 | 4.16 | 4.21 | 4.15 | 4.16 | 4.15 | qfq | 2,224,344 | 9,292,640 | -0.48% |
| 2023-07-26 | 4.21 | 4.21 | 4.15 | 4.18 | 4.17 | qfq | 2,012,816 | 8,406,185 | -0.48% |
| 2023-07-25 | 4.11 | 4.20 | 4.11 | 4.20 | 4.19 | qfq | 2,550,755 | 10,633,098 | 2.44% |
| 2023-07-24 | 4.12 | 4.16 | 4.09 | 4.10 | 4.09 | qfq | 2,574,540 | 10,601,821 | 0.00% |
| 2023-07-21 | 4.13 | 4.16 | 4.08 | 4.10 | 4.09 | qfq | 2,866,217 | 11,781,303 | -0.49% |
| 2023-07-20 | 4.25 | 4.25 | 4.11 | 4.12 | 4.11 | qfq | 3,629,833 | 15,115,635 | -2.37% |
| 2023-07-19 | 4.25 | 4.27 | 4.20 | 4.22 | 4.21 | qfq | 2,183,272 | 9,220,011 | -0.94% |
| 2023-07-18 | 4.22 | 4.29 | 4.22 | 4.26 | 4.25 | qfq | 3,338,856 | 14,230,929 | 0.24% |
| 2023-07-17 | 4.19 | 4.30 | 4.18 | 4.25 | 4.24 | qfq | 4,260,122 | 18,014,432 | 0.00% |