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
正元地信688509.SH
最近收盘价3.742026-07-17
最近交易日2026-07-17
成交量（股）9,030,102
成交额（元）34,506,122
日线记录727
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 |
|---|---|---|---|---|---|---|---|
| 2023-08-10 | 2023-08-17 | cash_dividend | 0.00734 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 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 | 3.93 | 3.97 | 3.72 | 3.74 | 3.74 | qfq | 9,030,102 | 34,506,122 | -4.83% |
| 2026-07-16 | 3.88 | 3.97 | 3.84 | 3.93 | 3.93 | qfq | 5,433,400 | 21,310,591 | 1.03% |
| 2026-07-15 | 3.86 | 3.97 | 3.84 | 3.89 | 3.89 | qfq | 3,971,983 | 15,528,586 | 0.52% |
| 2026-07-14 | 3.76 | 3.88 | 3.74 | 3.87 | 3.87 | qfq | 5,629,951 | 21,442,873 | 1.84% |
| 2026-07-13 | 3.99 | 4.00 | 3.78 | 3.80 | 3.80 | qfq | 6,764,980 | 26,037,585 | -4.76% |
| 2026-07-10 | 3.89 | 4.08 | 3.85 | 3.99 | 3.99 | qfq | 7,212,117 | 28,874,525 | 2.31% |
| 2026-07-09 | 3.92 | 3.94 | 3.73 | 3.90 | 3.90 | qfq | 7,212,756 | 27,728,004 | -0.51% |
| 2026-07-08 | 3.96 | 4.01 | 3.86 | 3.92 | 3.92 | qfq | 6,790,773 | 26,668,287 | -1.51% |
| 2026-07-07 | 4.02 | 4.07 | 3.96 | 3.98 | 3.98 | qfq | 6,079,316 | 24,349,120 | -1.24% |
| 2026-07-06 | 4.19 | 4.23 | 4.01 | 4.03 | 4.03 | qfq | 9,295,652 | 37,979,367 | -4.28% |
| 2026-07-03 | 4.16 | 4.25 | 4.14 | 4.21 | 4.21 | qfq | 8,264,162 | 34,711,530 | 0.96% |
| 2026-07-02 | 4.29 | 4.39 | 4.15 | 4.17 | 4.17 | qfq | 11,068,509 | 47,275,639 | -3.70% |
| 2026-07-01 | 4.25 | 4.41 | 4.22 | 4.33 | 4.33 | qfq | 9,342,920 | 40,433,639 | 1.17% |
| 2026-06-30 | 4.25 | 4.30 | 4.15 | 4.28 | 4.28 | qfq | 7,920,048 | 33,564,210 | 0.47% |
| 2026-06-29 | 4.33 | 4.36 | 4.11 | 4.26 | 4.26 | qfq | 9,545,343 | 40,178,024 | -1.16% |
| 2026-06-26 | 4.55 | 4.55 | 4.31 | 4.31 | 4.31 | qfq | 10,639,694 | 47,054,491 | -5.69% |
| 2026-06-25 | 4.80 | 4.84 | 4.56 | 4.57 | 4.57 | qfq | 13,575,576 | 63,227,894 | -4.99% |
| 2026-06-24 | 4.76 | 4.85 | 4.59 | 4.81 | 4.81 | qfq | 15,720,476 | 74,133,385 | 1.26% |
| 2026-06-23 | 4.75 | 4.90 | 4.69 | 4.75 | 4.75 | qfq | 13,589,747 | 65,121,502 | 0.00% |
| 2026-06-22 | 4.78 | 4.78 | 4.54 | 4.75 | 4.75 | qfq | 14,259,985 | 66,053,549 | -0.21% |
| 2026-06-18 | 4.76 | 4.83 | 4.72 | 4.76 | 4.76 | qfq | 9,587,906 | 45,786,081 | -0.83% |
| 2026-06-17 | 4.90 | 4.91 | 4.77 | 4.80 | 4.80 | qfq | 14,599,886 | 70,297,820 | -3.03% |
| 2026-06-16 | 5.02 | 5.06 | 4.93 | 4.95 | 4.95 | qfq | 12,990,648 | 64,701,233 | -1.39% |
| 2026-06-15 | 4.95 | 5.05 | 4.92 | 5.02 | 5.02 | qfq | 16,745,403 | 83,443,743 | 2.03% |
| 2026-06-12 | 4.84 | 4.96 | 4.77 | 4.92 | 4.92 | qfq | 18,361,024 | 89,388,538 | 2.93% |
| 2026-06-11 | 4.83 | 4.89 | 4.69 | 4.78 | 4.78 | qfq | 14,332,662 | 68,409,538 | -2.65% |
| 2026-06-10 | 5.03 | 5.06 | 4.68 | 4.91 | 4.91 | qfq | 24,422,665 | 118,730,255 | -3.35% |
| 2026-06-09 | 4.85 | 5.20 | 4.85 | 5.08 | 5.08 | qfq | 28,828,256 | 145,411,548 | 5.39% |
| 2026-06-08 | 4.91 | 5.03 | 4.76 | 4.82 | 4.82 | qfq | 17,886,620 | 87,399,934 | -4.17% |
| 2026-06-05 | 5.02 | 5.10 | 4.88 | 5.03 | 5.03 | qfq | 19,296,733 | 96,469,575 | 0.80% |
| 2026-06-04 | 4.70 | 5.03 | 4.68 | 4.99 | 4.99 | qfq | 18,865,749 | 92,102,991 | 4.61% |
| 2026-06-03 | 4.77 | 4.91 | 4.72 | 4.77 | 4.77 | qfq | 11,512,257 | 55,351,498 | -0.21% |
| 2026-06-02 | 4.82 | 4.85 | 4.73 | 4.78 | 4.78 | qfq | 11,055,875 | 52,882,653 | -1.04% |
| 2026-06-01 | 4.57 | 4.87 | 4.45 | 4.83 | 4.83 | qfq | 16,712,839 | 79,764,291 | 5.69% |
| 2026-05-29 | 4.76 | 4.81 | 4.54 | 4.57 | 4.57 | qfq | 14,557,808 | 67,902,138 | -3.59% |
| 2026-05-28 | 4.73 | 4.79 | 4.61 | 4.74 | 4.74 | qfq | 11,747,391 | 55,225,473 | 0.64% |
| 2026-05-27 | 4.89 | 4.91 | 4.67 | 4.71 | 4.71 | qfq | 15,756,092 | 74,703,671 | -3.88% |
| 2026-05-26 | 5.11 | 5.20 | 4.82 | 4.90 | 4.90 | qfq | 19,728,514 | 98,089,202 | -4.48% |
| 2026-05-25 | 4.91 | 5.28 | 4.90 | 5.13 | 5.13 | qfq | 28,805,289 | 148,019,788 | 5.77% |
| 2026-05-22 | 4.79 | 4.89 | 4.74 | 4.85 | 4.85 | qfq | 9,824,199 | 47,276,056 | 1.25% |
| 2026-05-21 | 4.98 | 5.01 | 4.76 | 4.79 | 4.79 | qfq | 12,980,980 | 63,850,877 | -3.43% |
| 2026-05-20 | 4.95 | 5.00 | 4.86 | 4.96 | 4.96 | qfq | 11,345,193 | 55,810,135 | -0.40% |
| 2026-05-19 | 4.92 | 4.99 | 4.89 | 4.98 | 4.98 | qfq | 10,156,707 | 50,306,442 | 0.61% |
| 2026-05-18 | 4.85 | 5.00 | 4.83 | 4.95 | 4.95 | qfq | 14,730,077 | 72,593,388 | 1.85% |
| 2026-05-15 | 4.81 | 4.95 | 4.81 | 4.86 | 4.86 | qfq | 13,582,659 | 66,250,651 | 0.21% |
| 2026-05-14 | 5.07 | 5.10 | 4.85 | 4.85 | 4.85 | qfq | 21,097,470 | 103,864,134 | -4.34% |
| 2026-05-13 | 4.95 | 5.13 | 4.85 | 5.07 | 5.07 | qfq | 30,490,789 | 152,084,428 | 2.84% |
| 2026-05-12 | 4.67 | 4.97 | 4.64 | 4.93 | 4.93 | qfq | 29,308,019 | 142,002,774 | 5.79% |
| 2026-05-11 | 4.67 | 4.70 | 4.62 | 4.66 | 4.66 | qfq | 8,511,267 | 39,621,333 | 0.65% |
| 2026-05-08 | 4.61 | 4.66 | 4.56 | 4.63 | 4.63 | qfq | 7,408,982 | 34,275,136 | 0.87% |
| 2026-05-07 | 4.57 | 4.61 | 4.54 | 4.59 | 4.59 | qfq | 8,167,529 | 37,366,730 | 0.66% |
| 2026-05-06 | 4.53 | 4.61 | 4.51 | 4.56 | 4.56 | qfq | 10,819,098 | 49,450,859 | 1.11% |
| 2026-04-30 | 4.50 | 4.53 | 4.44 | 4.51 | 4.51 | qfq | 8,900,073 | 40,030,221 | 0.22% |
| 2026-04-29 | 4.34 | 4.59 | 4.34 | 4.50 | 4.50 | qfq | 12,622,607 | 57,203,606 | 2.74% |
| 2026-04-28 | 4.46 | 4.49 | 4.36 | 4.38 | 4.38 | qfq | 7,473,868 | 32,990,053 | -2.67% |
| 2026-04-27 | 4.47 | 4.51 | 4.29 | 4.50 | 4.50 | qfq | 8,502,363 | 37,386,722 | 1.12% |
| 2026-04-24 | 4.45 | 4.50 | 4.39 | 4.45 | 4.45 | qfq | 7,057,082 | 31,380,861 | -0.22% |
| 2026-04-23 | 4.50 | 4.53 | 4.43 | 4.46 | 4.46 | qfq | 6,183,693 | 27,664,138 | -1.11% |
| 2026-04-22 | 4.54 | 4.55 | 4.49 | 4.51 | 4.51 | qfq | 4,982,964 | 22,520,263 | -0.44% |
| 2026-04-21 | 4.57 | 4.57 | 4.50 | 4.53 | 4.53 | qfq | 5,556,626 | 25,186,962 | -1.31% |
| 2026-04-20 | 4.52 | 4.59 | 4.50 | 4.59 | 4.59 | qfq | 5,822,470 | 26,544,613 | 1.55% |
| 2026-04-17 | 4.53 | 4.58 | 4.50 | 4.52 | 4.52 | qfq | 6,123,555 | 27,716,592 | -0.88% |
| 2026-04-16 | 4.52 | 4.57 | 4.50 | 4.56 | 4.56 | qfq | 5,744,534 | 26,056,011 | 0.88% |
| 2026-04-15 | 4.60 | 4.61 | 4.49 | 4.52 | 4.52 | qfq | 6,567,225 | 29,869,869 | -1.31% |
| 2026-04-14 | 4.52 | 4.64 | 4.48 | 4.58 | 4.58 | qfq | 8,745,032 | 39,864,243 | 1.78% |
| 2026-04-13 | 4.50 | 4.53 | 4.44 | 4.50 | 4.50 | qfq | 4,696,709 | 21,109,201 | 0.00% |
| 2026-04-10 | 4.49 | 4.57 | 4.47 | 4.50 | 4.50 | qfq | 5,318,892 | 24,057,632 | 1.35% |
| 2026-04-09 | 4.56 | 4.56 | 4.43 | 4.44 | 4.44 | qfq | 6,967,280 | 31,247,243 | -3.06% |
| 2026-04-08 | 4.42 | 4.58 | 4.42 | 4.58 | 4.58 | qfq | 7,949,771 | 35,949,725 | 4.81% |
| 2026-04-07 | 4.23 | 4.38 | 4.23 | 4.37 | 4.37 | qfq | 6,389,848 | 27,709,193 | 2.82% |
| 2026-04-03 | 4.35 | 4.38 | 4.21 | 4.25 | 4.25 | qfq | 7,265,818 | 30,936,743 | -2.07% |
| 2026-04-02 | 4.44 | 4.46 | 4.29 | 4.34 | 4.34 | qfq | 6,670,842 | 29,112,615 | -2.69% |
| 2026-04-01 | 4.50 | 4.53 | 4.41 | 4.46 | 4.46 | qfq | 6,376,313 | 28,397,996 | 1.36% |
| 2026-03-31 | 4.47 | 4.52 | 4.39 | 4.40 | 4.40 | qfq | 8,247,880 | 36,828,004 | -1.35% |
| 2026-03-30 | 4.40 | 4.46 | 4.34 | 4.46 | 4.46 | qfq | 7,382,634 | 32,527,645 | 0.22% |
| 2026-03-27 | 4.36 | 4.47 | 4.33 | 4.45 | 4.45 | qfq | 6,858,988 | 30,284,959 | 1.37% |
| 2026-03-26 | 4.51 | 4.54 | 4.35 | 4.39 | 4.39 | qfq | 6,843,266 | 30,306,690 | -3.09% |
| 2026-03-25 | 4.40 | 4.56 | 4.40 | 4.53 | 4.53 | qfq | 10,245,376 | 46,067,161 | 2.95% |
| 2026-03-24 | 4.28 | 4.41 | 4.20 | 4.40 | 4.40 | qfq | 11,220,597 | 48,264,659 | 4.76% |
| 2026-03-23 | 4.42 | 4.46 | 4.15 | 4.20 | 4.20 | qfq | 10,983,034 | 47,333,692 | -6.67% |
| 2026-03-20 | 4.71 | 4.75 | 4.49 | 4.50 | 4.50 | qfq | 10,501,760 | 48,282,557 | -4.66% |
| 2026-03-19 | 4.80 | 4.81 | 4.70 | 4.72 | 4.72 | qfq | 7,336,397 | 34,893,835 | -2.48% |
| 2026-03-18 | 4.73 | 4.85 | 4.72 | 4.84 | 4.84 | qfq | 7,482,586 | 35,743,178 | 2.33% |
| 2026-03-17 | 4.85 | 4.86 | 4.72 | 4.73 | 4.73 | qfq | 6,759,142 | 32,419,884 | -2.07% |
| 2026-03-16 | 4.80 | 4.84 | 4.76 | 4.83 | 4.83 | qfq | 6,355,163 | 30,506,514 | 0.63% |
| 2026-03-13 | 4.86 | 4.90 | 4.79 | 4.80 | 4.80 | qfq | 6,880,733 | 33,358,479 | -1.44% |
| 2026-03-12 | 4.93 | 4.94 | 4.85 | 4.87 | 4.87 | qfq | 7,400,701 | 36,190,273 | -1.22% |
| 2026-03-11 | 5.03 | 5.03 | 4.91 | 4.93 | 4.93 | qfq | 9,159,746 | 45,371,848 | -1.40% |
| 2026-03-10 | 4.95 | 5.03 | 4.95 | 5.00 | 5.00 | qfq | 8,363,453 | 41,782,418 | 1.63% |
| 2026-03-09 | 4.85 | 4.95 | 4.77 | 4.92 | 4.92 | qfq | 9,614,657 | 46,603,613 | 0.20% |
| 2026-03-06 | 4.82 | 4.91 | 4.81 | 4.91 | 4.91 | qfq | 8,569,002 | 41,811,738 | 1.66% |
| 2026-03-05 | 4.80 | 4.89 | 4.79 | 4.83 | 4.83 | qfq | 11,354,966 | 54,968,846 | 1.90% |
| 2026-03-04 | 4.68 | 4.77 | 4.67 | 4.74 | 4.74 | qfq | 10,515,794 | 49,665,319 | 0.42% |
| 2026-03-03 | 4.98 | 4.98 | 4.70 | 4.72 | 4.72 | qfq | 14,663,356 | 70,814,918 | -4.65% |
| 2026-03-02 | 5.15 | 5.18 | 4.91 | 4.95 | 4.95 | qfq | 17,502,406 | 87,580,952 | -4.62% |
| 2026-02-27 | 5.17 | 5.24 | 5.15 | 5.19 | 5.19 | qfq | 12,824,403 | 66,666,884 | 0.39% |
| 2026-02-26 | 5.17 | 5.22 | 5.15 | 5.17 | 5.17 | qfq | 9,731,136 | 50,367,555 | 0.00% |
| 2026-02-25 | 5.16 | 5.23 | 5.12 | 5.17 | 5.17 | qfq | 10,556,651 | 54,696,090 | 0.19% |
| 2026-02-24 | 5.16 | 5.22 | 5.11 | 5.16 | 5.16 | qfq | 10,532,423 | 54,318,986 | 0.98% |
| 2026-02-13 | 5.11 | 5.20 | 5.07 | 5.11 | 5.11 | qfq | 10,395,315 | 53,583,859 | -0.58% |
| 2026-02-12 | 5.16 | 5.19 | 5.05 | 5.14 | 5.14 | qfq | 10,003,583 | 51,277,291 | -0.39% |
| 2026-02-11 | 5.18 | 5.23 | 5.14 | 5.16 | 5.16 | qfq | 8,775,645 | 45,545,486 | -0.39% |
| 2026-02-10 | 5.17 | 5.22 | 5.11 | 5.18 | 5.18 | qfq | 9,697,451 | 50,082,282 | 0.39% |
| 2026-02-09 | 5.07 | 5.17 | 5.07 | 5.16 | 5.16 | qfq | 10,525,449 | 54,121,982 | 2.38% |
| 2026-02-06 | 5.05 | 5.12 | 4.96 | 5.04 | 5.04 | qfq | 10,107,287 | 51,080,775 | -0.20% |
| 2026-02-05 | 5.07 | 5.34 | 5.05 | 5.05 | 5.05 | qfq | 16,832,596 | 86,810,375 | -0.39% |
| 2026-02-04 | 5.04 | 5.11 | 5.01 | 5.07 | 5.07 | qfq | 9,573,747 | 48,520,093 | 0.40% |
| 2026-02-03 | 4.99 | 5.07 | 4.95 | 5.05 | 5.05 | qfq | 11,471,157 | 57,551,905 | 2.23% |
| 2026-02-02 | 5.09 | 5.09 | 4.92 | 4.94 | 4.94 | qfq | 12,995,726 | 65,136,022 | -2.56% |
| 2026-01-30 | 5.17 | 5.17 | 4.99 | 5.07 | 5.07 | qfq | 18,802,079 | 95,158,178 | -2.31% |
| 2026-01-29 | 5.25 | 5.33 | 5.09 | 5.19 | 5.19 | qfq | 21,348,828 | 111,279,684 | -3.17% |
| 2026-01-28 | 5.41 | 5.46 | 5.32 | 5.36 | 5.36 | qfq | 10,921,810 | 58,674,811 | -0.74% |
| 2026-01-27 | 5.50 | 5.52 | 5.30 | 5.40 | 5.40 | qfq | 14,913,489 | 80,165,657 | -2.17% |
| 2026-01-26 | 5.52 | 5.71 | 5.43 | 5.52 | 5.52 | qfq | 27,716,757 | 153,545,314 | 1.10% |
| 2026-01-23 | 5.41 | 5.53 | 5.39 | 5.46 | 5.46 | qfq | 18,101,624 | 98,825,893 | 0.92% |
| 2026-01-22 | 5.39 | 5.48 | 5.35 | 5.41 | 5.41 | qfq | 13,342,051 | 72,240,576 | 0.56% |
| 2026-01-21 | 5.36 | 5.40 | 5.30 | 5.38 | 5.38 | qfq | 16,212,967 | 86,792,799 | -0.19% |
| 2026-01-20 | 5.58 | 5.59 | 5.31 | 5.39 | 5.39 | qfq | 21,187,004 | 115,199,469 | -3.23% |
| 2026-01-19 | 5.50 | 5.58 | 5.45 | 5.57 | 5.57 | qfq | 16,362,711 | 90,592,384 | 0.54% |
| 2026-01-16 | 5.68 | 5.74 | 5.49 | 5.54 | 5.54 | qfq | 20,228,042 | 112,581,507 | -1.77% |
| 2026-01-15 | 5.82 | 5.87 | 5.57 | 5.64 | 5.64 | qfq | 27,097,870 | 154,021,157 | -3.92% |
| 2026-01-14 | 5.90 | 6.02 | 5.73 | 5.87 | 5.87 | qfq | 34,696,017 | 204,321,365 | -0.51% |
| 2026-01-13 | 6.32 | 6.36 | 5.89 | 5.90 | 5.90 | qfq | 40,800,745 | 245,745,692 | -6.65% |
| 2026-01-12 | 5.95 | 6.40 | 5.94 | 6.32 | 6.32 | qfq | 48,711,970 | 301,741,315 | 8.03% |
| 2026-01-09 | 5.50 | 6.14 | 5.48 | 5.85 | 5.85 | qfq | 42,257,632 | 246,299,815 | 7.14% |
| 2026-01-08 | 5.35 | 5.48 | 5.28 | 5.46 | 5.46 | qfq | 20,832,693 | 112,798,200 | 1.68% |
| 2026-01-07 | 5.43 | 5.48 | 5.33 | 5.37 | 5.37 | qfq | 19,910,648 | 107,242,799 | -2.01% |
| 2026-01-06 | 5.55 | 5.55 | 5.37 | 5.48 | 5.48 | qfq | 30,318,875 | 164,532,279 | -1.08% |
| 2026-01-05 | 5.60 | 5.68 | 5.43 | 5.54 | 5.54 | qfq | 36,055,919 | 199,360,087 | 0.91% |
| 2025-12-31 | 5.06 | 5.68 | 5.01 | 5.49 | 5.49 | qfq | 45,447,634 | 245,387,440 | 8.93% |
| 2025-12-30 | 5.09 | 5.14 | 5.02 | 5.04 | 5.04 | qfq | 12,496,778 | 63,400,614 | -1.18% |
| 2025-12-29 | 5.16 | 5.28 | 5.08 | 5.10 | 5.10 | qfq | 16,866,638 | 86,735,605 | -1.16% |
| 2025-12-26 | 5.11 | 5.29 | 5.06 | 5.16 | 5.16 | qfq | 22,561,163 | 116,622,800 | 1.18% |
| 2025-12-25 | 5.04 | 5.15 | 5.01 | 5.10 | 5.10 | qfq | 17,099,207 | 87,221,070 | 0.99% |
| 2025-12-24 | 4.90 | 5.21 | 4.87 | 5.05 | 5.05 | qfq | 23,481,578 | 118,937,079 | 3.48% |
| 2025-12-23 | 4.93 | 4.95 | 4.86 | 4.88 | 4.88 | qfq | 12,148,972 | 59,409,108 | -0.81% |
| 2025-12-22 | 4.90 | 4.98 | 4.88 | 4.92 | 4.92 | qfq | 15,016,175 | 73,913,350 | 0.20% |
| 2025-12-19 | 4.71 | 4.94 | 4.70 | 4.91 | 4.91 | qfq | 16,651,824 | 80,772,896 | 4.25% |
| 2025-12-18 | 4.61 | 4.77 | 4.59 | 4.71 | 4.71 | qfq | 15,084,833 | 71,120,081 | 1.51% |
| 2025-12-17 | 4.75 | 4.78 | 4.54 | 4.64 | 4.64 | qfq | 20,584,780 | 95,235,550 | -2.52% |
| 2025-12-16 | 4.75 | 4.83 | 4.63 | 4.76 | 4.76 | qfq | 16,866,301 | 79,756,638 | -0.21% |
| 2025-12-15 | 4.69 | 4.89 | 4.62 | 4.77 | 4.77 | qfq | 18,141,126 | 86,683,774 | 1.49% |
| 2025-12-12 | 4.77 | 4.84 | 4.69 | 4.70 | 4.70 | qfq | 15,213,365 | 72,343,156 | -1.26% |
| 2025-12-11 | 4.87 | 4.88 | 4.73 | 4.76 | 4.76 | qfq | 13,357,690 | 63,849,156 | -2.06% |
| 2025-12-10 | 4.97 | 4.97 | 4.83 | 4.86 | 4.86 | qfq | 15,537,561 | 76,074,646 | -1.82% |
| 2025-12-09 | 4.95 | 4.98 | 4.90 | 4.95 | 4.95 | qfq | 14,231,011 | 70,407,511 | -0.20% |
| 2025-12-08 | 4.95 | 5.06 | 4.93 | 4.96 | 4.96 | qfq | 21,681,916 | 108,131,599 | 0.61% |
| 2025-12-05 | 4.71 | 4.94 | 4.68 | 4.93 | 4.93 | qfq | 20,529,280 | 99,692,914 | 4.23% |
| 2025-12-04 | 4.72 | 4.79 | 4.67 | 4.73 | 4.73 | qfq | 12,764,720 | 60,334,105 | -0.21% |
| 2025-12-03 | 4.83 | 4.85 | 4.69 | 4.74 | 4.74 | qfq | 15,022,845 | 71,457,858 | -2.47% |
| 2025-12-02 | 4.79 | 4.88 | 4.72 | 4.86 | 4.86 | qfq | 19,061,302 | 91,852,958 | 1.46% |
| 2025-12-01 | 4.79 | 4.87 | 4.76 | 4.79 | 4.79 | qfq | 11,650,990 | 56,107,984 | 0.21% |
| 2025-11-28 | 4.70 | 4.78 | 4.65 | 4.78 | 4.78 | qfq | 13,059,221 | 61,695,781 | 1.92% |
| 2025-11-27 | 4.68 | 4.73 | 4.66 | 4.69 | 4.69 | qfq | 10,928,237 | 51,272,536 | -0.21% |
| 2025-11-26 | 4.76 | 4.86 | 4.68 | 4.70 | 4.70 | qfq | 13,041,852 | 62,038,967 | -1.88% |
| 2025-11-25 | 4.73 | 4.81 | 4.72 | 4.79 | 4.79 | qfq | 12,911,480 | 61,738,426 | 1.48% |
| 2025-11-24 | 4.56 | 4.76 | 4.56 | 4.72 | 4.72 | qfq | 14,232,239 | 66,374,646 | 3.51% |
| 2025-11-21 | 4.75 | 4.83 | 4.52 | 4.56 | 4.56 | qfq | 19,382,542 | 89,859,197 | -4.80% |
| 2025-11-20 | 4.77 | 4.83 | 4.69 | 4.79 | 4.79 | qfq | 17,086,351 | 81,326,314 | 0.84% |
| 2025-11-19 | 4.88 | 4.88 | 4.73 | 4.75 | 4.75 | qfq | 16,805,911 | 80,425,647 | -2.66% |
| 2025-11-18 | 4.97 | 4.99 | 4.83 | 4.88 | 4.88 | qfq | 18,280,212 | 89,033,442 | -2.40% |
| 2025-11-17 | 4.93 | 5.00 | 4.87 | 5.00 | 5.00 | qfq | 18,300,493 | 90,687,408 | 1.42% |
| 2025-11-14 | 4.99 | 5.02 | 4.92 | 4.93 | 4.93 | qfq | 18,233,046 | 90,652,117 | -1.00% |
| 2025-11-13 | 4.85 | 5.05 | 4.79 | 4.98 | 4.98 | qfq | 23,587,792 | 116,749,700 | 2.68% |
| 2025-11-12 | 4.83 | 4.89 | 4.80 | 4.85 | 4.85 | qfq | 13,712,932 | 66,360,370 | 0.00% |
| 2025-11-11 | 4.82 | 4.88 | 4.79 | 4.85 | 4.85 | qfq | 13,150,757 | 63,636,931 | 0.83% |
| 2025-11-10 | 4.81 | 4.84 | 4.78 | 4.81 | 4.81 | qfq | 11,485,300 | 55,239,925 | 0.00% |
| 2025-11-07 | 4.85 | 4.87 | 4.80 | 4.81 | 4.81 | qfq | 13,550,711 | 65,373,213 | -0.82% |
| 2025-11-06 | 4.84 | 4.88 | 4.77 | 4.85 | 4.85 | qfq | 15,699,060 | 75,727,960 | -0.61% |
| 2025-11-05 | 4.82 | 4.92 | 4.80 | 4.88 | 4.88 | qfq | 16,496,619 | 80,355,975 | 0.62% |
| 2025-11-04 | 4.86 | 4.93 | 4.82 | 4.85 | 4.85 | qfq | 16,962,915 | 82,381,607 | -0.41% |
| 2025-11-03 | 4.80 | 4.94 | 4.77 | 4.87 | 4.87 | qfq | 22,369,852 | 108,457,454 | 1.88% |
| 2025-10-31 | 4.70 | 4.82 | 4.67 | 4.78 | 4.78 | qfq | 19,386,632 | 92,072,410 | 2.14% |
| 2025-10-30 | 4.72 | 4.77 | 4.67 | 4.68 | 4.68 | qfq | 22,469,632 | 105,824,700 | -0.64% |
| 2025-10-29 | 4.86 | 4.86 | 4.68 | 4.71 | 4.71 | qfq | 25,363,281 | 119,989,711 | -2.89% |
| 2025-10-28 | 4.91 | 4.92 | 4.81 | 4.85 | 4.85 | qfq | 27,788,252 | 134,758,286 | -1.02% |
| 2025-10-27 | 4.86 | 4.92 | 4.72 | 4.90 | 4.90 | qfq | 39,324,665 | 190,282,612 | 1.45% |
| 2025-10-24 | 4.89 | 4.94 | 4.81 | 4.83 | 4.83 | qfq | 42,646,614 | 207,216,534 | -1.23% |
| 2025-10-23 | 4.96 | 5.07 | 4.81 | 4.89 | 4.89 | qfq | 64,981,791 | 319,642,207 | -0.41% |
| 2025-10-22 | 5.20 | 5.34 | 4.91 | 4.91 | 4.91 | qfq | 111,658,410 | 573,304,290 | -3.35% |
| 2025-10-21 | 4.26 | 5.08 | 4.26 | 5.08 | 5.08 | qfq | 75,647,226 | 367,894,283 | 20.09% |
| 2025-10-20 | 4.21 | 4.27 | 4.19 | 4.23 | 4.23 | qfq | 9,223,221 | 38,963,430 | 1.20% |
| 2025-10-17 | 4.28 | 4.31 | 4.18 | 4.18 | 4.18 | qfq | 10,011,121 | 42,441,486 | -2.11% |
| 2025-10-16 | 4.36 | 4.41 | 4.26 | 4.27 | 4.27 | qfq | 10,632,221 | 45,800,099 | -2.51% |
| 2025-10-15 | 4.35 | 4.46 | 4.34 | 4.38 | 4.38 | qfq | 9,355,042 | 41,161,206 | 0.46% |
| 2025-10-14 | 4.47 | 4.51 | 4.34 | 4.36 | 4.36 | qfq | 10,896,253 | 48,098,333 | -2.02% |
| 2025-10-13 | 4.31 | 4.46 | 4.21 | 4.45 | 4.45 | qfq | 10,068,312 | 44,050,914 | 0.23% |
| 2025-10-10 | 4.46 | 4.52 | 4.42 | 4.44 | 4.44 | qfq | 8,480,581 | 37,823,846 | -0.89% |
| 2025-10-09 | 4.48 | 4.52 | 4.42 | 4.48 | 4.48 | qfq | 8,288,336 | 37,131,222 | 0.00% |
| 2025-09-30 | 4.43 | 4.51 | 4.43 | 4.48 | 4.48 | qfq | 6,808,262 | 30,468,295 | 0.90% |
| 2025-09-29 | 4.42 | 4.47 | 4.29 | 4.44 | 4.44 | qfq | 9,046,405 | 39,911,248 | 0.23% |
| 2025-09-26 | 4.42 | 4.47 | 4.38 | 4.43 | 4.43 | qfq | 7,243,686 | 32,104,904 | 0.00% |
| 2025-09-25 | 4.44 | 4.52 | 4.39 | 4.43 | 4.43 | qfq | 7,757,842 | 34,631,297 | -0.67% |
| 2025-09-24 | 4.32 | 4.47 | 4.30 | 4.46 | 4.46 | qfq | 9,810,814 | 43,386,838 | 2.29% |
| 2025-09-23 | 4.43 | 4.45 | 4.22 | 4.36 | 4.36 | qfq | 13,615,941 | 58,721,346 | -1.80% |
| 2025-09-22 | 4.45 | 4.49 | 4.39 | 4.44 | 4.44 | qfq | 7,237,590 | 32,078,830 | -0.67% |
| 2025-09-19 | 4.55 | 4.62 | 4.43 | 4.47 | 4.47 | qfq | 8,518,206 | 38,318,504 | -1.32% |
| 2025-09-18 | 4.67 | 4.70 | 4.50 | 4.53 | 4.53 | qfq | 9,528,034 | 44,018,211 | -3.00% |
| 2025-09-17 | 4.71 | 4.71 | 4.63 | 4.67 | 4.67 | qfq | 7,881,502 | 36,767,233 | -0.21% |
| 2025-09-16 | 4.61 | 4.71 | 4.55 | 4.68 | 4.68 | qfq | 7,973,096 | 37,014,868 | 1.52% |
| 2025-09-15 | 4.60 | 4.64 | 4.54 | 4.61 | 4.61 | qfq | 9,779,280 | 44,896,300 | -0.43% |
| 2025-09-12 | 4.55 | 4.68 | 4.54 | 4.63 | 4.63 | qfq | 11,008,828 | 50,726,517 | 1.98% |
| 2025-09-11 | 4.53 | 4.55 | 4.44 | 4.54 | 4.54 | qfq | 10,945,915 | 49,368,932 | 0.67% |
| 2025-09-10 | 4.48 | 4.54 | 4.45 | 4.51 | 4.51 | qfq | 9,707,644 | 43,730,845 | 1.12% |
| 2025-09-09 | 4.52 | 4.53 | 4.43 | 4.46 | 4.46 | qfq | 9,689,702 | 43,337,645 | -1.55% |
| 2025-09-08 | 4.46 | 4.54 | 4.44 | 4.53 | 4.53 | qfq | 9,872,870 | 44,325,149 | 1.34% |
| 2025-09-05 | 4.48 | 4.48 | 4.36 | 4.47 | 4.47 | qfq | 13,582,769 | 60,097,980 | 0.90% |
| 2025-09-04 | 4.47 | 4.55 | 4.39 | 4.43 | 4.43 | qfq | 13,369,459 | 59,931,925 | -0.23% |
| 2025-09-03 | 4.61 | 4.62 | 4.44 | 4.44 | 4.44 | qfq | 13,029,791 | 58,870,490 | -3.48% |
| 2025-09-02 | 4.78 | 4.78 | 4.51 | 4.60 | 4.60 | qfq | 17,830,242 | 81,804,443 | -3.16% |
| 2025-09-01 | 4.66 | 4.83 | 4.66 | 4.75 | 4.75 | qfq | 14,487,199 | 68,710,937 | 1.50% |
| 2025-08-29 | 4.91 | 4.91 | 4.66 | 4.68 | 4.68 | qfq | 16,445,891 | 77,680,482 | -3.11% |
| 2025-08-28 | 4.78 | 4.92 | 4.69 | 4.83 | 4.83 | qfq | 21,532,623 | 103,665,938 | 2.33% |
| 2025-08-27 | 4.98 | 4.99 | 4.72 | 4.72 | 4.72 | qfq | 15,231,779 | 73,821,775 | -4.65% |
| 2025-08-26 | 4.85 | 4.97 | 4.83 | 4.95 | 4.95 | qfq | 11,635,436 | 57,293,377 | 1.64% |
| 2025-08-25 | 4.90 | 4.94 | 4.82 | 4.87 | 4.87 | qfq | 13,859,198 | 67,603,138 | -0.41% |
| 2025-08-22 | 4.80 | 4.91 | 4.75 | 4.89 | 4.89 | qfq | 14,794,481 | 71,648,822 | 1.88% |
| 2025-08-21 | 4.85 | 4.86 | 4.77 | 4.80 | 4.80 | qfq | 8,186,945 | 39,464,268 | -0.41% |
| 2025-08-20 | 4.81 | 4.82 | 4.73 | 4.82 | 4.82 | qfq | 9,526,947 | 45,509,746 | 0.21% |
| 2025-08-19 | 4.75 | 4.87 | 4.70 | 4.81 | 4.81 | qfq | 13,130,884 | 63,134,799 | 1.26% |
| 2025-08-18 | 4.69 | 4.82 | 4.68 | 4.75 | 4.75 | qfq | 13,272,554 | 63,048,171 | 1.28% |
| 2025-08-15 | 4.64 | 4.71 | 4.63 | 4.69 | 4.69 | qfq | 8,062,576 | 37,756,085 | 1.30% |
| 2025-08-14 | 4.77 | 4.78 | 4.63 | 4.63 | 4.63 | qfq | 10,379,417 | 48,751,228 | -2.73% |
| 2025-08-13 | 4.81 | 4.83 | 4.75 | 4.76 | 4.76 | qfq | 11,237,462 | 53,723,473 | -0.83% |
| 2025-08-12 | 4.86 | 4.92 | 4.74 | 4.80 | 4.80 | qfq | 12,782,890 | 61,183,847 | -1.64% |
| 2025-08-11 | 4.76 | 4.90 | 4.75 | 4.88 | 4.88 | qfq | 14,640,126 | 70,767,617 | 2.95% |
| 2025-08-08 | 4.82 | 4.82 | 4.70 | 4.74 | 4.74 | qfq | 11,342,215 | 53,772,961 | -1.66% |
| 2025-08-07 | 4.83 | 4.86 | 4.78 | 4.82 | 4.82 | qfq | 9,473,593 | 45,633,107 | -0.41% |
| 2025-08-06 | 4.79 | 4.86 | 4.74 | 4.84 | 4.84 | qfq | 14,470,688 | 69,451,836 | 1.04% |
| 2025-08-05 | 4.78 | 4.85 | 4.74 | 4.79 | 4.79 | qfq | 14,135,912 | 67,653,784 | 0.63% |
| 2025-08-04 | 4.70 | 4.82 | 4.65 | 4.76 | 4.76 | qfq | 20,187,399 | 95,558,145 | 1.28% |
| 2025-08-01 | 4.51 | 4.74 | 4.48 | 4.70 | 4.70 | qfq | 26,947,374 | 125,115,407 | 4.68% |
| 2025-07-31 | 4.55 | 4.60 | 4.47 | 4.49 | 4.49 | qfq | 11,247,786 | 50,923,333 | -1.97% |
| 2025-07-30 | 4.59 | 4.62 | 4.54 | 4.58 | 4.58 | qfq | 9,301,010 | 42,551,863 | -0.65% |
| 2025-07-29 | 4.60 | 4.65 | 4.55 | 4.61 | 4.61 | qfq | 10,453,220 | 47,980,466 | 0.22% |
| 2025-07-28 | 4.58 | 4.61 | 4.54 | 4.60 | 4.60 | qfq | 10,456,520 | 47,839,347 | 0.66% |
| 2025-07-25 | 4.62 | 4.62 | 4.55 | 4.57 | 4.57 | qfq | 9,567,871 | 43,734,958 | -1.08% |
| 2025-07-24 | 4.58 | 4.64 | 4.51 | 4.62 | 4.62 | qfq | 13,632,776 | 62,427,217 | 0.87% |
| 2025-07-23 | 4.70 | 4.77 | 4.56 | 4.58 | 4.58 | qfq | 14,497,843 | 67,295,437 | -2.55% |
| 2025-07-22 | 4.75 | 4.76 | 4.64 | 4.70 | 4.70 | qfq | 16,503,280 | 77,389,601 | -1.26% |
| 2025-07-21 | 4.58 | 4.78 | 4.55 | 4.76 | 4.76 | qfq | 17,970,082 | 84,502,646 | 4.16% |
| 2025-07-18 | 4.51 | 4.60 | 4.47 | 4.57 | 4.57 | qfq | 11,562,712 | 52,383,352 | 1.78% |
| 2025-07-17 | 4.45 | 4.51 | 4.42 | 4.49 | 4.49 | qfq | 8,797,809 | 39,438,881 | 1.13% |
| 2025-07-16 | 4.43 | 4.55 | 4.42 | 4.44 | 4.44 | qfq | 8,508,531 | 38,058,550 | 0.23% |
| 2025-07-15 | 4.47 | 4.51 | 4.33 | 4.43 | 4.43 | qfq | 13,050,051 | 57,439,138 | -1.56% |
| 2025-07-14 | 4.40 | 4.51 | 4.36 | 4.50 | 4.50 | qfq | 10,661,699 | 47,292,762 | 2.04% |
| 2025-07-11 | 4.37 | 4.42 | 4.30 | 4.41 | 4.41 | qfq | 9,232,032 | 40,383,738 | 1.15% |
| 2025-07-10 | 4.32 | 4.38 | 4.30 | 4.36 | 4.36 | qfq | 8,013,828 | 34,836,333 | 0.46% |
| 2025-07-09 | 4.30 | 4.35 | 4.29 | 4.34 | 4.34 | qfq | 8,451,753 | 36,562,405 | 0.70% |
| 2025-07-08 | 4.31 | 4.31 | 4.27 | 4.31 | 4.31 | qfq | 6,091,192 | 26,173,798 | 0.23% |
| 2025-07-07 | 4.26 | 4.31 | 4.24 | 4.30 | 4.30 | qfq | 6,575,755 | 28,143,957 | 0.70% |
| 2025-07-04 | 4.30 | 4.36 | 4.26 | 4.27 | 4.27 | qfq | 11,839,154 | 51,113,225 | -0.70% |
| 2025-07-03 | 4.26 | 4.32 | 4.26 | 4.30 | 4.30 | qfq | 7,378,285 | 31,674,978 | 0.23% |
| 2025-07-02 | 4.29 | 4.36 | 4.23 | 4.29 | 4.29 | qfq | 9,984,485 | 42,830,341 | 0.23% |
| 2025-07-01 | 4.29 | 4.31 | 4.23 | 4.28 | 4.28 | qfq | 5,655,955 | 24,168,401 | -0.23% |
| 2025-06-30 | 4.29 | 4.33 | 4.25 | 4.29 | 4.29 | qfq | 7,151,007 | 30,670,031 | 0.23% |
| 2025-06-27 | 4.31 | 4.33 | 4.25 | 4.28 | 4.28 | qfq | 8,803,995 | 37,766,795 | -0.70% |
| 2025-06-26 | 4.24 | 4.37 | 4.21 | 4.31 | 4.31 | qfq | 14,437,286 | 62,137,333 | 2.86% |
| 2025-06-25 | 4.19 | 4.20 | 4.14 | 4.19 | 4.19 | qfq | 7,483,739 | 31,287,506 | 0.24% |
| 2025-06-24 | 4.08 | 4.19 | 4.07 | 4.18 | 4.18 | qfq | 7,166,914 | 29,727,772 | 2.70% |
| 2025-06-23 | 3.98 | 4.08 | 3.98 | 4.07 | 4.07 | qfq | 6,213,120 | 25,137,821 | 2.01% |
| 2025-06-20 | 4.00 | 4.03 | 3.96 | 3.99 | 3.99 | qfq | 5,601,187 | 22,367,506 | -0.25% |
| 2025-06-19 | 4.10 | 4.13 | 3.98 | 4.00 | 4.00 | qfq | 8,498,933 | 34,380,612 | -2.68% |
| 2025-06-18 | 4.14 | 4.15 | 4.09 | 4.11 | 4.11 | qfq | 4,097,322 | 16,867,985 | -0.48% |
| 2025-06-17 | 4.12 | 4.15 | 4.07 | 4.13 | 4.13 | qfq | 5,031,296 | 20,640,754 | 0.49% |
| 2025-06-16 | 4.05 | 4.23 | 4.03 | 4.11 | 4.11 | qfq | 10,443,879 | 43,155,197 | 1.48% |
| 2025-06-13 | 4.09 | 4.12 | 4.02 | 4.05 | 4.05 | qfq | 8,416,312 | 34,130,357 | -0.98% |
| 2025-06-12 | 4.11 | 4.13 | 4.04 | 4.09 | 4.09 | qfq | 8,317,758 | 33,949,193 | -0.73% |
| 2025-06-11 | 4.10 | 4.15 | 4.09 | 4.12 | 4.12 | qfq | 4,237,670 | 17,471,773 | 0.49% |
| 2025-06-10 | 4.13 | 4.19 | 4.05 | 4.10 | 4.10 | qfq | 11,789,742 | 48,491,275 | -0.49% |
| 2025-06-09 | 4.09 | 4.13 | 4.07 | 4.12 | 4.12 | qfq | 5,895,404 | 24,228,510 | 0.73% |
| 2025-06-06 | 4.08 | 4.10 | 4.05 | 4.09 | 4.09 | qfq | 6,372,142 | 25,968,938 | 0.99% |
| 2025-06-05 | 4.08 | 4.08 | 4.01 | 4.05 | 4.05 | qfq | 5,930,061 | 24,009,749 | -0.25% |
| 2025-06-04 | 4.04 | 4.07 | 4.02 | 4.06 | 4.06 | qfq | 5,680,285 | 22,979,114 | 0.50% |
| 2025-06-03 | 4.05 | 4.12 | 4.01 | 4.04 | 4.04 | qfq | 10,972,963 | 44,500,323 | 0.25% |
| 2025-05-30 | 4.13 | 4.13 | 4.01 | 4.03 | 4.03 | qfq | 9,130,314 | 37,011,801 | -2.89% |
| 2025-05-29 | 3.93 | 4.17 | 3.92 | 4.15 | 4.15 | qfq | 16,268,335 | 66,157,496 | 5.60% |
| 2025-05-28 | 3.94 | 4.02 | 3.91 | 3.93 | 3.93 | qfq | 5,510,193 | 21,720,285 | -1.50% |
| 2025-05-27 | 3.95 | 4.00 | 3.90 | 3.99 | 3.99 | qfq | 6,461,801 | 25,509,402 | 1.01% |
| 2025-05-26 | 3.86 | 3.97 | 3.86 | 3.95 | 3.95 | qfq | 6,506,179 | 25,617,941 | 2.07% |
| 2025-05-23 | 3.96 | 3.98 | 3.85 | 3.87 | 3.87 | qfq | 10,295,616 | 40,264,563 | -2.03% |
| 2025-05-22 | 3.98 | 4.04 | 3.93 | 3.95 | 3.95 | qfq | 6,852,313 | 27,216,640 | -1.25% |
| 2025-05-21 | 4.04 | 4.05 | 3.98 | 4.00 | 4.00 | qfq | 4,831,311 | 19,361,601 | -1.23% |
| 2025-05-20 | 4.03 | 4.06 | 3.98 | 4.05 | 4.05 | qfq | 6,846,248 | 27,504,780 | 0.50% |
| 2025-05-19 | 3.93 | 4.05 | 3.90 | 4.03 | 4.03 | qfq | 9,697,773 | 38,773,485 | 3.07% |
| 2025-05-16 | 3.92 | 3.95 | 3.89 | 3.91 | 3.91 | qfq | 4,830,963 | 18,962,650 | 0.00% |
| 2025-05-15 | 3.93 | 3.96 | 3.88 | 3.91 | 3.91 | qfq | 5,811,852 | 22,731,494 | -1.01% |
| 2025-05-14 | 3.95 | 3.98 | 3.90 | 3.95 | 3.95 | qfq | 6,533,081 | 25,740,930 | 0.25% |
| 2025-05-13 | 4.01 | 4.04 | 3.92 | 3.94 | 3.94 | qfq | 7,848,369 | 31,077,687 | -1.25% |
| 2025-05-12 | 3.99 | 4.02 | 3.93 | 3.99 | 3.99 | qfq | 10,159,531 | 40,435,604 | 1.01% |
| 2025-05-09 | 3.96 | 4.01 | 3.92 | 3.95 | 3.95 | qfq | 11,059,790 | 43,734,549 | -1.25% |
| 2025-05-08 | 3.92 | 4.03 | 3.87 | 4.00 | 4.00 | qfq | 15,732,393 | 62,192,713 | 2.30% |
| 2025-05-07 | 3.89 | 4.03 | 3.87 | 3.91 | 3.91 | qfq | 19,891,852 | 78,606,269 | 1.82% |
| 2025-05-06 | 3.61 | 3.96 | 3.61 | 3.84 | 3.84 | qfq | 23,524,261 | 90,487,895 | 7.56% |
| 2025-04-30 | 3.49 | 3.60 | 3.47 | 3.57 | 3.57 | qfq | 8,138,778 | 28,993,038 | 2.88% |
| 2025-04-29 | 3.43 | 3.53 | 3.40 | 3.47 | 3.47 | qfq | 6,845,559 | 23,850,062 | 1.76% |
| 2025-04-28 | 3.44 | 3.47 | 3.37 | 3.41 | 3.41 | qfq | 6,266,413 | 21,383,554 | -0.58% |
| 2025-04-25 | 3.45 | 3.49 | 3.41 | 3.43 | 3.43 | qfq | 5,607,696 | 19,365,396 | 0.00% |
| 2025-04-24 | 3.49 | 3.50 | 3.36 | 3.43 | 3.43 | qfq | 9,076,788 | 31,104,372 | -1.44% |
| 2025-04-23 | 3.50 | 3.54 | 3.46 | 3.48 | 3.48 | qfq | 6,265,624 | 21,907,276 | 0.29% |
| 2025-04-22 | 3.48 | 3.50 | 3.44 | 3.47 | 3.47 | qfq | 5,237,773 | 18,163,202 | -0.29% |
| 2025-04-21 | 3.43 | 3.49 | 3.36 | 3.48 | 3.48 | qfq | 6,305,336 | 21,836,148 | 1.46% |
| 2025-04-18 | 3.43 | 3.46 | 3.35 | 3.43 | 3.43 | qfq | 6,187,527 | 21,080,375 | 0.29% |
| 2025-04-17 | 3.36 | 3.48 | 3.33 | 3.42 | 3.42 | qfq | 6,134,408 | 21,059,629 | 0.88% |
| 2025-04-16 | 3.46 | 3.48 | 3.30 | 3.39 | 3.39 | qfq | 10,586,351 | 35,767,123 | -2.31% |
| 2025-04-15 | 3.49 | 3.52 | 3.42 | 3.47 | 3.47 | qfq | 7,227,866 | 25,037,906 | -0.29% |
| 2025-04-14 | 3.49 | 3.53 | 3.45 | 3.48 | 3.48 | qfq | 6,989,986 | 24,375,549 | 1.46% |
| 2025-04-11 | 3.37 | 3.46 | 3.37 | 3.43 | 3.43 | qfq | 9,271,009 | 31,760,562 | 0.59% |
| 2025-04-10 | 3.40 | 3.51 | 3.38 | 3.41 | 3.41 | qfq | 10,569,050 | 36,467,382 | 1.19% |
| 2025-04-09 | 3.14 | 3.40 | 3.00 | 3.37 | 3.37 | qfq | 15,565,692 | 50,080,721 | 4.98% |
| 2025-04-08 | 3.18 | 3.31 | 3.11 | 3.21 | 3.21 | qfq | 12,872,759 | 41,228,997 | 1.90% |
| 2025-04-07 | 3.55 | 3.58 | 3.03 | 3.15 | 3.15 | qfq | 16,946,460 | 55,863,862 | -15.78% |
| 2025-04-03 | 3.71 | 3.79 | 3.71 | 3.74 | 3.74 | qfq | 6,914,837 | 25,939,307 | -0.53% |
| 2025-04-02 | 3.78 | 3.82 | 3.72 | 3.76 | 3.76 | qfq | 5,421,135 | 20,479,505 | -0.79% |
| 2025-04-01 | 3.75 | 3.87 | 3.74 | 3.79 | 3.79 | qfq | 10,098,841 | 38,452,519 | 1.61% |
| 2025-03-31 | 3.72 | 3.74 | 3.64 | 3.73 | 3.73 | qfq | 8,829,207 | 32,575,586 | -0.27% |
| 2025-03-28 | 3.87 | 3.90 | 3.73 | 3.74 | 3.74 | qfq | 11,303,895 | 42,798,099 | -3.61% |
| 2025-03-27 | 3.92 | 3.93 | 3.81 | 3.88 | 3.88 | qfq | 7,441,527 | 28,851,565 | -1.02% |
| 2025-03-26 | 3.87 | 3.94 | 3.86 | 3.92 | 3.92 | qfq | 8,328,328 | 32,620,146 | 0.77% |
| 2025-03-25 | 3.86 | 3.94 | 3.82 | 3.89 | 3.89 | qfq | 8,933,324 | 34,612,508 | -0.51% |
| 2025-03-24 | 4.17 | 4.17 | 3.82 | 3.91 | 3.91 | qfq | 14,561,507 | 57,571,784 | -6.01% |
| 2025-03-21 | 4.21 | 4.24 | 4.13 | 4.16 | 4.16 | qfq | 8,410,388 | 35,136,451 | -1.19% |
| 2025-03-20 | 4.25 | 4.31 | 4.19 | 4.21 | 4.21 | qfq | 9,747,871 | 41,350,756 | -0.94% |
| 2025-03-19 | 4.28 | 4.29 | 4.21 | 4.25 | 4.25 | qfq | 6,495,577 | 27,545,527 | -0.70% |
| 2025-03-18 | 4.31 | 4.35 | 4.25 | 4.28 | 4.28 | qfq | 6,511,668 | 27,961,858 | -0.23% |
| 2025-03-17 | 4.30 | 4.34 | 4.26 | 4.29 | 4.29 | qfq | 7,815,184 | 33,543,539 | -0.23% |
| 2025-03-14 | 4.18 | 4.34 | 4.13 | 4.30 | 4.30 | qfq | 12,226,967 | 52,078,154 | 2.87% |
| 2025-03-13 | 4.26 | 4.27 | 4.10 | 4.18 | 4.18 | qfq | 8,263,639 | 34,451,221 | -2.11% |
| 2025-03-12 | 4.23 | 4.33 | 4.20 | 4.27 | 4.27 | qfq | 9,963,633 | 42,433,250 | 0.95% |
| 2025-03-11 | 4.14 | 4.31 | 4.12 | 4.23 | 4.23 | qfq | 8,039,699 | 33,821,021 | 0.95% |
| 2025-03-10 | 4.25 | 4.29 | 4.13 | 4.19 | 4.19 | qfq | 9,801,724 | 41,246,852 | -1.41% |
| 2025-03-07 | 4.28 | 4.35 | 4.22 | 4.25 | 4.25 | qfq | 9,088,351 | 38,854,326 | -1.16% |
| 2025-03-06 | 4.21 | 4.34 | 4.21 | 4.30 | 4.30 | qfq | 10,687,480 | 45,933,791 | 2.63% |
| 2025-03-05 | 4.22 | 4.22 | 4.11 | 4.19 | 4.19 | qfq | 8,145,205 | 33,875,444 | -0.71% |
| 2025-03-04 | 4.11 | 4.23 | 4.08 | 4.22 | 4.22 | qfq | 6,780,276 | 28,348,610 | 2.43% |
| 2025-03-03 | 4.09 | 4.22 | 4.05 | 4.12 | 4.12 | qfq | 9,847,304 | 40,937,362 | 0.73% |
| 2025-02-28 | 4.23 | 4.27 | 4.06 | 4.09 | 4.09 | qfq | 9,959,060 | 41,371,854 | -4.66% |
| 2025-02-27 | 4.35 | 4.36 | 4.19 | 4.29 | 4.29 | qfq | 9,825,723 | 41,926,822 | -1.15% |
| 2025-02-26 | 4.32 | 4.38 | 4.30 | 4.34 | 4.34 | qfq | 8,665,108 | 37,547,942 | 0.46% |
| 2025-02-25 | 4.26 | 4.38 | 4.24 | 4.32 | 4.32 | qfq | 9,102,506 | 39,258,606 | 0.23% |
| 2025-02-24 | 4.28 | 4.37 | 4.25 | 4.31 | 4.31 | qfq | 10,761,111 | 46,216,092 | 0.70% |
| 2025-02-21 | 4.26 | 4.29 | 4.17 | 4.28 | 4.28 | qfq | 10,135,129 | 42,946,633 | 0.47% |
| 2025-02-20 | 4.25 | 4.30 | 4.18 | 4.26 | 4.26 | qfq | 10,204,700 | 43,102,182 | 0.24% |
| 2025-02-19 | 4.19 | 4.25 | 4.14 | 4.25 | 4.25 | qfq | 10,078,244 | 42,459,004 | 2.16% |
| 2025-02-18 | 4.36 | 4.36 | 4.14 | 4.16 | 4.16 | qfq | 12,389,958 | 52,415,755 | -4.59% |
| 2025-02-17 | 4.28 | 4.45 | 4.26 | 4.36 | 4.36 | qfq | 15,582,645 | 68,079,699 | 1.63% |
| 2025-02-14 | 4.24 | 4.35 | 4.22 | 4.29 | 4.29 | qfq | 16,579,198 | 70,957,331 | 2.63% |
| 2025-02-13 | 4.18 | 4.25 | 4.11 | 4.18 | 4.18 | qfq | 12,608,226 | 52,703,008 | 0.00% |
| 2025-02-12 | 4.17 | 4.23 | 4.14 | 4.18 | 4.18 | qfq | 10,448,124 | 43,650,999 | 0.24% |
| 2025-02-11 | 4.22 | 4.22 | 4.13 | 4.17 | 4.17 | qfq | 11,510,955 | 48,066,091 | -1.18% |
| 2025-02-10 | 4.09 | 4.22 | 4.07 | 4.22 | 4.22 | qfq | 11,537,856 | 48,003,130 | 3.94% |
| 2025-02-07 | 3.96 | 4.12 | 3.96 | 4.06 | 4.06 | qfq | 12,370,511 | 50,244,607 | 1.75% |
| 2025-02-06 | 3.89 | 3.99 | 3.86 | 3.99 | 3.99 | qfq | 10,619,121 | 41,813,807 | 1.79% |
| 2025-02-05 | 3.77 | 3.94 | 3.77 | 3.92 | 3.92 | qfq | 13,435,191 | 52,242,611 | 4.81% |
| 2025-01-27 | 3.85 | 3.93 | 3.73 | 3.74 | 3.74 | qfq | 8,470,920 | 32,208,871 | -2.35% |
| 2025-01-24 | 3.73 | 3.84 | 3.66 | 3.83 | 3.83 | qfq | 10,392,234 | 39,070,111 | 3.51% |
| 2025-01-23 | 3.70 | 3.83 | 3.69 | 3.70 | 3.70 | qfq | 11,272,287 | 42,403,787 | 1.09% |
| 2025-01-22 | 3.66 | 3.70 | 3.62 | 3.66 | 3.66 | qfq | 5,278,551 | 19,303,375 | -0.81% |
| 2025-01-21 | 3.77 | 3.83 | 3.64 | 3.69 | 3.69 | qfq | 8,166,449 | 30,210,066 | -2.12% |
| 2025-01-20 | 3.70 | 3.80 | 3.63 | 3.77 | 3.77 | qfq | 9,682,176 | 36,267,248 | 2.17% |
| 2025-01-17 | 3.71 | 3.74 | 3.62 | 3.69 | 3.69 | qfq | 14,354,716 | 52,940,718 | -3.91% |
| 2025-01-16 | 3.86 | 3.94 | 3.81 | 3.84 | 3.84 | qfq | 9,315,843 | 35,999,099 | 0.00% |
| 2025-01-15 | 3.89 | 3.92 | 3.80 | 3.84 | 3.84 | qfq | 9,902,555 | 38,095,293 | -1.03% |
| 2025-01-14 | 3.75 | 3.89 | 3.74 | 3.88 | 3.88 | qfq | 10,823,537 | 41,642,482 | 3.19% |
| 2025-01-13 | 3.61 | 3.78 | 3.50 | 3.76 | 3.76 | qfq | 13,695,808 | 50,368,239 | 4.44% |
| 2025-01-10 | 3.74 | 3.79 | 3.60 | 3.60 | 3.60 | qfq | 11,025,309 | 40,761,127 | -2.96% |
| 2025-01-09 | 3.66 | 3.78 | 3.64 | 3.71 | 3.71 | qfq | 9,508,806 | 35,471,056 | 1.09% |
| 2025-01-08 | 3.74 | 3.77 | 3.55 | 3.67 | 3.67 | qfq | 13,552,780 | 49,490,774 | -2.13% |
| 2025-01-07 | 3.64 | 3.75 | 3.63 | 3.75 | 3.75 | qfq | 8,108,269 | 29,961,190 | 3.02% |
| 2025-01-06 | 3.66 | 3.69 | 3.46 | 3.64 | 3.64 | qfq | 10,711,657 | 38,730,020 | -1.09% |
| 2025-01-03 | 3.88 | 3.90 | 3.66 | 3.68 | 3.68 | qfq | 10,486,572 | 39,511,402 | -5.15% |
| 2025-01-02 | 3.96 | 4.02 | 3.83 | 3.88 | 3.88 | qfq | 10,332,150 | 40,676,400 | -2.27% |
| 2024-12-31 | 4.12 | 4.19 | 3.95 | 3.97 | 3.97 | qfq | 10,864,977 | 44,067,605 | -3.17% |
| 2024-12-30 | 4.17 | 4.17 | 3.95 | 4.10 | 4.10 | qfq | 9,623,145 | 39,162,028 | -1.44% |
| 2024-12-27 | 4.10 | 4.23 | 4.05 | 4.16 | 4.16 | qfq | 11,040,554 | 46,070,052 | 2.21% |
| 2024-12-26 | 4.06 | 4.17 | 4.04 | 4.07 | 4.07 | qfq | 9,887,376 | 40,697,508 | 0.00% |
| 2024-12-25 | 4.30 | 4.33 | 4.01 | 4.07 | 4.07 | qfq | 16,057,366 | 65,803,684 | -5.13% |
| 2024-12-24 | 4.37 | 4.40 | 4.20 | 4.29 | 4.29 | qfq | 12,466,412 | 53,448,967 | -0.23% |
| 2024-12-23 | 4.69 | 4.72 | 4.27 | 4.30 | 4.30 | qfq | 19,596,372 | 86,478,233 | -8.51% |
| 2024-12-20 | 4.64 | 4.80 | 4.53 | 4.70 | 4.70 | qfq | 15,271,661 | 71,376,366 | 1.08% |
| 2024-12-19 | 4.62 | 4.73 | 4.52 | 4.65 | 4.65 | qfq | 22,081,526 | 102,023,669 | -0.43% |
| 2024-12-18 | 4.47 | 4.90 | 4.31 | 4.67 | 4.67 | qfq | 29,213,317 | 135,875,586 | 6.14% |
| 2024-12-17 | 4.67 | 4.69 | 4.36 | 4.40 | 4.40 | qfq | 16,699,427 | 74,696,155 | -5.58% |
| 2024-12-16 | 4.73 | 4.78 | 4.62 | 4.66 | 4.66 | qfq | 12,318,269 | 57,836,089 | -0.64% |
| 2024-12-13 | 4.80 | 4.86 | 4.66 | 4.69 | 4.69 | qfq | 17,499,739 | 83,456,866 | -2.29% |
| 2024-12-12 | 4.91 | 4.92 | 4.70 | 4.80 | 4.80 | qfq | 21,040,134 | 100,839,500 | -2.44% |
| 2024-12-11 | 4.79 | 4.98 | 4.79 | 4.92 | 4.92 | qfq | 15,601,598 | 76,159,252 | 2.07% |
| 2024-12-10 | 4.90 | 4.95 | 4.75 | 4.82 | 4.82 | qfq | 17,301,348 | 83,731,048 | 1.05% |
| 2024-12-09 | 4.82 | 4.90 | 4.67 | 4.77 | 4.77 | qfq | 18,890,482 | 90,110,997 | -1.24% |
| 2024-12-06 | 4.83 | 5.09 | 4.69 | 4.83 | 4.83 | qfq | 26,812,103 | 129,902,259 | 2.77% |
| 2024-12-05 | 4.65 | 4.76 | 4.61 | 4.70 | 4.70 | qfq | 11,258,222 | 53,006,328 | 0.86% |
| 2024-12-04 | 4.76 | 4.80 | 4.60 | 4.66 | 4.66 | qfq | 13,798,873 | 64,884,166 | -3.12% |
| 2024-12-03 | 4.56 | 4.88 | 4.54 | 4.81 | 4.81 | qfq | 23,078,376 | 109,699,723 | 4.57% |
| 2024-12-02 | 4.50 | 4.62 | 4.49 | 4.60 | 4.60 | qfq | 12,034,776 | 55,011,932 | 2.68% |
| 2024-11-29 | 4.43 | 4.52 | 4.31 | 4.48 | 4.48 | qfq | 15,142,692 | 66,897,983 | 1.59% |
| 2024-11-28 | 4.36 | 4.48 | 4.31 | 4.41 | 4.41 | qfq | 14,577,760 | 64,285,913 | 1.61% |
| 2024-11-27 | 4.34 | 4.35 | 4.13 | 4.34 | 4.34 | qfq | 16,178,652 | 68,464,137 | 0.00% |
| 2024-11-26 | 4.25 | 4.50 | 4.24 | 4.34 | 4.34 | qfq | 18,917,498 | 82,442,227 | 2.60% |
| 2024-11-25 | 4.22 | 4.29 | 4.11 | 4.23 | 4.23 | qfq | 12,291,655 | 51,500,833 | 0.24% |
| 2024-11-22 | 4.41 | 4.51 | 4.19 | 4.22 | 4.22 | qfq | 14,176,533 | 62,233,248 | -3.43% |
| 2024-11-21 | 4.40 | 4.44 | 4.31 | 4.37 | 4.37 | qfq | 10,282,082 | 45,059,944 | -1.58% |
| 2024-11-20 | 4.30 | 4.48 | 4.30 | 4.44 | 4.44 | qfq | 15,502,713 | 68,099,565 | 2.78% |
| 2024-11-19 | 4.25 | 4.32 | 4.17 | 4.32 | 4.32 | qfq | 13,069,087 | 55,551,632 | 1.17% |
| 2024-11-18 | 4.41 | 4.44 | 4.21 | 4.27 | 4.27 | qfq | 16,869,137 | 72,612,426 | -3.17% |
| 2024-11-15 | 4.44 | 4.55 | 4.38 | 4.41 | 4.41 | qfq | 17,939,844 | 80,266,085 | -0.68% |
| 2024-11-14 | 4.67 | 4.67 | 4.43 | 4.44 | 4.44 | qfq | 16,744,335 | 75,545,298 | -4.52% |
| 2024-11-13 | 4.68 | 4.72 | 4.47 | 4.65 | 4.65 | qfq | 23,520,708 | 107,889,157 | -0.64% |
| 2024-11-12 | 5.01 | 5.05 | 4.62 | 4.68 | 4.68 | qfq | 30,488,069 | 146,526,342 | -6.59% |
| 2024-11-11 | 4.62 | 5.08 | 4.62 | 5.01 | 5.01 | qfq | 33,516,175 | 163,816,600 | 8.44% |
| 2024-11-08 | 4.68 | 4.79 | 4.51 | 4.62 | 4.62 | qfq | 21,730,929 | 101,061,009 | 0.87% |
| 2024-11-07 | 4.54 | 4.61 | 4.41 | 4.58 | 4.58 | qfq | 19,620,961 | 89,012,910 | 0.88% |
| 2024-11-06 | 4.35 | 4.74 | 4.34 | 4.54 | 4.54 | qfq | 29,604,441 | 134,823,103 | 4.13% |
| 2024-11-05 | 4.16 | 4.41 | 4.10 | 4.36 | 4.36 | qfq | 20,598,984 | 88,545,699 | 5.31% |
| 2024-11-04 | 4.08 | 4.17 | 3.96 | 4.14 | 4.14 | qfq | 16,224,221 | 66,104,382 | 1.22% |
| 2024-11-01 | 4.32 | 4.46 | 4.06 | 4.09 | 4.09 | qfq | 27,638,928 | 116,180,971 | -6.41% |
| 2024-10-31 | 4.16 | 4.48 | 4.13 | 4.37 | 4.37 | qfq | 28,762,468 | 124,342,023 | 6.07% |
| 2024-10-30 | 4.08 | 4.25 | 4.01 | 4.12 | 4.12 | qfq | 24,960,955 | 103,668,247 | 1.73% |
| 2024-10-29 | 4.25 | 4.27 | 4.03 | 4.05 | 4.05 | qfq | 19,284,806 | 79,270,888 | -4.71% |
| 2024-10-28 | 3.99 | 4.29 | 3.99 | 4.25 | 4.25 | qfq | 27,097,645 | 112,866,401 | 6.78% |
| 2024-10-25 | 3.95 | 4.03 | 3.91 | 3.98 | 3.98 | qfq | 11,728,825 | 46,649,220 | 0.76% |
| 2024-10-24 | 3.98 | 4.00 | 3.89 | 3.95 | 3.95 | qfq | 11,016,452 | 43,339,867 | -1.25% |
| 2024-10-23 | 4.00 | 4.11 | 3.97 | 4.00 | 4.00 | qfq | 15,896,800 | 64,424,444 | -0.25% |
| 2024-10-22 | 4.04 | 4.05 | 3.92 | 4.01 | 4.01 | qfq | 16,102,358 | 64,062,733 | -0.25% |
| 2024-10-21 | 3.92 | 4.07 | 3.91 | 4.02 | 4.02 | qfq | 19,420,778 | 77,736,585 | 3.08% |
| 2024-10-18 | 3.80 | 4.00 | 3.71 | 3.90 | 3.90 | qfq | 23,882,819 | 91,461,144 | 2.36% |
| 2024-10-17 | 3.99 | 4.11 | 3.81 | 3.81 | 3.81 | qfq | 29,760,059 | 117,584,027 | 2.97% |
| 2024-10-16 | 3.64 | 3.75 | 3.61 | 3.70 | 3.70 | qfq | 8,830,265 | 32,703,971 | 1.09% |
| 2024-10-15 | 3.71 | 3.82 | 3.66 | 3.66 | 3.66 | qfq | 11,910,096 | 44,692,987 | -1.61% |
| 2024-10-14 | 3.58 | 3.73 | 3.57 | 3.72 | 3.72 | qfq | 12,042,783 | 44,020,996 | 3.62% |
| 2024-10-11 | 3.80 | 3.80 | 3.54 | 3.59 | 3.59 | qfq | 14,324,852 | 52,172,466 | -5.77% |
| 2024-10-10 | 3.84 | 3.99 | 3.74 | 3.81 | 3.81 | qfq | 20,602,048 | 79,953,114 | 2.14% |
| 2024-10-09 | 4.10 | 4.10 | 3.72 | 3.73 | 3.73 | qfq | 29,782,692 | 117,083,045 | -12.03% |
| 2024-10-08 | 4.38 | 4.38 | 3.89 | 4.24 | 4.24 | qfq | 45,017,195 | 187,539,512 | 12.47% |
| 2024-09-30 | 3.43 | 3.78 | 3.42 | 3.77 | 3.77 | qfq | 26,338,213 | 94,802,310 | 14.24% |
| 2024-09-27 | 3.17 | 3.32 | 3.17 | 3.30 | 3.30 | qfq | 10,598,976 | 34,340,396 | 4.76% |
| 2024-09-26 | 3.03 | 3.15 | 3.03 | 3.15 | 3.15 | qfq | 10,702,589 | 33,262,276 | 2.94% |
| 2024-09-25 | 3.02 | 3.14 | 3.02 | 3.06 | 3.06 | qfq | 11,661,182 | 35,947,034 | 2.00% |
| 2024-09-24 | 2.93 | 3.02 | 2.92 | 3.00 | 3.00 | qfq | 9,999,896 | 29,712,764 | 2.74% |
| 2024-09-23 | 2.89 | 2.94 | 2.87 | 2.92 | 2.92 | qfq | 7,173,089 | 20,895,259 | 0.34% |
| 2024-09-20 | 2.90 | 2.95 | 2.87 | 2.91 | 2.91 | qfq | 7,496,280 | 21,780,225 | 0.34% |
| 2024-09-19 | 2.79 | 2.91 | 2.78 | 2.90 | 2.90 | qfq | 8,423,102 | 24,153,962 | 4.32% |
| 2024-09-18 | 2.82 | 2.85 | 2.72 | 2.78 | 2.78 | qfq | 5,998,194 | 16,634,581 | -2.46% |
| 2024-09-13 | 2.87 | 2.93 | 2.83 | 2.85 | 2.85 | qfq | 5,258,404 | 15,095,517 | -1.04% |
| 2024-09-12 | 2.85 | 2.91 | 2.82 | 2.88 | 2.88 | qfq | 5,732,249 | 16,466,920 | 1.77% |
| 2024-09-11 | 2.85 | 2.87 | 2.81 | 2.83 | 2.83 | qfq | 3,882,931 | 11,018,287 | -1.39% |
| 2024-09-10 | 2.83 | 2.87 | 2.77 | 2.87 | 2.87 | qfq | 5,627,417 | 15,896,324 | 2.14% |
| 2024-09-09 | 2.76 | 2.83 | 2.72 | 2.81 | 2.81 | qfq | 3,117,824 | 8,688,650 | 0.72% |
| 2024-09-06 | 2.87 | 2.88 | 2.78 | 2.79 | 2.79 | qfq | 4,896,508 | 13,808,952 | -2.79% |
| 2024-09-05 | 2.83 | 2.88 | 2.83 | 2.87 | 2.87 | qfq | 4,746,690 | 13,567,196 | 1.77% |
| 2024-09-04 | 2.84 | 2.86 | 2.81 | 2.82 | 2.82 | qfq | 4,701,924 | 13,328,150 | -1.05% |
| 2024-09-03 | 2.81 | 2.86 | 2.81 | 2.85 | 2.85 | qfq | 3,780,498 | 10,737,476 | 1.06% |
| 2024-09-02 | 2.90 | 2.90 | 2.82 | 2.82 | 2.82 | qfq | 7,099,645 | 20,314,958 | -2.76% |
| 2024-08-30 | 2.80 | 2.96 | 2.78 | 2.90 | 2.90 | qfq | 8,751,134 | 25,409,210 | 2.84% |
| 2024-08-29 | 2.77 | 2.83 | 2.76 | 2.82 | 2.82 | qfq | 4,647,582 | 13,004,237 | 1.08% |
| 2024-08-28 | 2.74 | 2.82 | 2.70 | 2.79 | 2.79 | qfq | 4,994,776 | 13,829,199 | 1.09% |
| 2024-08-27 | 2.81 | 2.84 | 2.74 | 2.76 | 2.76 | qfq | 4,652,466 | 12,906,536 | -2.13% |
| 2024-08-26 | 2.78 | 2.83 | 2.72 | 2.82 | 2.82 | qfq | 5,045,936 | 14,105,366 | 2.55% |
| 2024-08-23 | 2.74 | 2.79 | 2.71 | 2.75 | 2.75 | qfq | 4,133,699 | 11,352,821 | -0.36% |
| 2024-08-22 | 2.82 | 2.85 | 2.74 | 2.76 | 2.76 | qfq | 4,273,250 | 11,939,185 | -2.47% |
| 2024-08-21 | 2.85 | 2.88 | 2.81 | 2.83 | 2.83 | qfq | 4,030,449 | 11,463,760 | -0.35% |
| 2024-08-20 | 2.94 | 2.94 | 2.82 | 2.84 | 2.84 | qfq | 7,236,298 | 20,737,089 | -3.40% |
| 2024-08-19 | 2.93 | 3.01 | 2.87 | 2.94 | 2.94 | qfq | 5,956,681 | 17,562,556 | 1.03% |
| 2024-08-16 | 2.97 | 2.98 | 2.90 | 2.91 | 2.91 | qfq | 5,500,997 | 16,188,838 | -2.02% |
| 2024-08-15 | 2.93 | 2.98 | 2.88 | 2.97 | 2.97 | qfq | 6,171,940 | 18,175,292 | 1.37% |
| 2024-08-14 | 2.91 | 2.96 | 2.90 | 2.93 | 2.93 | qfq | 3,753,310 | 11,027,048 | 0.69% |
| 2024-08-13 | 2.89 | 2.91 | 2.82 | 2.91 | 2.91 | qfq | 3,528,576 | 10,130,358 | 1.39% |
| 2024-08-12 | 2.91 | 2.92 | 2.87 | 2.87 | 2.87 | qfq | 4,817,336 | 13,939,333 | -1.37% |
| 2024-08-09 | 2.94 | 2.96 | 2.89 | 2.91 | 2.91 | qfq | 5,025,139 | 14,713,106 | -1.02% |
| 2024-08-08 | 2.96 | 2.97 | 2.88 | 2.94 | 2.94 | qfq | 7,244,575 | 21,202,887 | -1.34% |
| 2024-08-07 | 2.95 | 3.02 | 2.93 | 2.98 | 2.98 | qfq | 4,828,786 | 14,417,091 | 0.68% |
| 2024-08-06 | 2.93 | 2.98 | 2.90 | 2.96 | 2.96 | qfq | 6,094,934 | 17,888,072 | 1.72% |
| 2024-08-05 | 2.95 | 3.03 | 2.89 | 2.91 | 2.91 | qfq | 6,855,279 | 20,340,476 | -2.68% |
| 2024-08-02 | 3.09 | 3.10 | 2.98 | 2.99 | 2.99 | qfq | 9,499,971 | 28,940,841 | -4.17% |
| 2024-08-01 | 3.05 | 3.17 | 3.05 | 3.12 | 3.12 | qfq | 12,054,900 | 37,746,734 | 1.96% |
| 2024-07-31 | 3.02 | 3.09 | 2.98 | 3.06 | 3.06 | qfq | 14,436,575 | 43,818,328 | 0.99% |
| 2024-07-30 | 2.95 | 3.16 | 2.91 | 3.03 | 3.03 | qfq | 17,811,362 | 53,949,014 | 5.21% |
| 2024-07-29 | 2.90 | 2.90 | 2.81 | 2.88 | 2.88 | qfq | 5,201,448 | 14,930,616 | 0.70% |
| 2024-07-26 | 2.77 | 2.86 | 2.76 | 2.86 | 2.86 | qfq | 6,655,738 | 18,842,197 | 3.25% |
| 2024-07-25 | 2.73 | 2.79 | 2.69 | 2.77 | 2.77 | qfq | 5,831,884 | 16,062,886 | 1.47% |
| 2024-07-24 | 2.80 | 2.81 | 2.72 | 2.73 | 2.73 | qfq | 5,918,441 | 16,301,787 | -2.15% |
| 2024-07-23 | 2.84 | 2.88 | 2.78 | 2.79 | 2.79 | qfq | 6,562,402 | 18,640,606 | -1.41% |
| 2024-07-22 | 2.79 | 2.87 | 2.79 | 2.83 | 2.83 | qfq | 7,994,145 | 22,680,870 | 1.80% |
| 2024-07-19 | 2.75 | 2.79 | 2.71 | 2.78 | 2.78 | qfq | 6,414,148 | 17,716,810 | 1.09% |
| 2024-07-18 | 2.73 | 2.75 | 2.66 | 2.75 | 2.75 | qfq | 6,530,082 | 17,623,805 | 0.00% |
| 2024-07-17 | 2.80 | 2.81 | 2.74 | 2.75 | 2.75 | qfq | 5,628,168 | 15,575,446 | -1.79% |
| 2024-07-16 | 2.73 | 2.81 | 2.71 | 2.80 | 2.80 | qfq | 6,364,389 | 17,614,963 | 2.19% |
| 2024-07-15 | 2.81 | 2.83 | 2.73 | 2.74 | 2.74 | qfq | 6,143,958 | 16,958,926 | -3.52% |
| 2024-07-12 | 2.84 | 2.92 | 2.81 | 2.84 | 2.84 | qfq | 7,150,675 | 20,487,127 | 0.00% |
| 2024-07-11 | 2.80 | 2.86 | 2.78 | 2.84 | 2.84 | qfq | 6,541,077 | 18,478,905 | 3.65% |
| 2024-07-10 | 2.76 | 2.82 | 2.73 | 2.74 | 2.74 | qfq | 5,653,403 | 15,632,319 | -2.14% |
| 2024-07-09 | 2.74 | 2.80 | 2.65 | 2.80 | 2.80 | qfq | 8,411,977 | 22,919,256 | 1.82% |
| 2024-07-08 | 2.86 | 2.89 | 2.74 | 2.75 | 2.75 | qfq | 7,731,239 | 21,568,224 | -5.17% |
| 2024-07-05 | 2.82 | 2.91 | 2.76 | 2.90 | 2.90 | qfq | 6,938,315 | 19,843,888 | 2.47% |
| 2024-07-04 | 2.95 | 2.96 | 2.81 | 2.83 | 2.83 | qfq | 7,391,187 | 21,197,427 | -3.74% |
| 2024-07-03 | 2.98 | 3.01 | 2.93 | 2.94 | 2.94 | qfq | 6,488,686 | 19,231,572 | -1.34% |
| 2024-07-02 | 2.89 | 3.02 | 2.89 | 2.98 | 2.98 | qfq | 7,768,467 | 23,156,598 | 2.76% |
| 2024-07-01 | 2.88 | 2.91 | 2.82 | 2.90 | 2.90 | qfq | 7,101,217 | 20,329,116 | 0.35% |
| 2024-06-28 | 2.91 | 2.97 | 2.87 | 2.89 | 2.89 | qfq | 8,087,313 | 23,676,965 | -0.69% |
| 2024-06-27 | 2.98 | 3.08 | 2.89 | 2.91 | 2.91 | qfq | 8,643,479 | 25,688,542 | -2.35% |
| 2024-06-26 | 2.83 | 2.98 | 2.79 | 2.98 | 2.98 | qfq | 9,733,281 | 28,188,429 | 4.56% |
| 2024-06-25 | 2.86 | 2.97 | 2.81 | 2.85 | 2.85 | qfq | 10,264,223 | 29,448,093 | -0.35% |
| 2024-06-24 | 3.02 | 3.04 | 2.82 | 2.86 | 2.86 | qfq | 11,910,599 | 34,592,256 | -6.54% |
| 2024-06-21 | 3.06 | 3.13 | 2.97 | 3.06 | 3.06 | qfq | 11,852,306 | 36,396,749 | -0.65% |
| 2024-06-20 | 3.05 | 3.25 | 3.05 | 3.08 | 3.08 | qfq | 15,242,537 | 47,644,811 | 0.65% |
| 2024-06-19 | 3.02 | 3.13 | 3.01 | 3.06 | 3.06 | qfq | 9,113,552 | 28,107,476 | 0.66% |
| 2024-06-18 | 2.90 | 3.05 | 2.89 | 3.04 | 3.04 | qfq | 8,361,813 | 25,038,215 | 4.83% |
| 2024-06-17 | 2.94 | 2.96 | 2.89 | 2.90 | 2.90 | qfq | 5,424,523 | 15,837,737 | -1.36% |
| 2024-06-14 | 3.05 | 3.07 | 2.94 | 2.94 | 2.94 | qfq | 11,879,266 | 35,433,717 | -4.23% |
| 2024-06-13 | 2.98 | 3.18 | 2.89 | 3.07 | 3.07 | qfq | 15,274,076 | 46,583,713 | 4.07% |
| 2024-06-12 | 2.87 | 2.97 | 2.87 | 2.95 | 2.95 | qfq | 7,871,055 | 23,150,272 | 3.15% |
| 2024-06-11 | 2.79 | 2.89 | 2.72 | 2.86 | 2.86 | qfq | 10,660,770 | 30,074,852 | 2.51% |
| 2024-06-07 | 2.71 | 2.85 | 2.70 | 2.79 | 2.79 | qfq | 13,093,716 | 36,562,808 | 4.10% |
| 2024-06-06 | 2.94 | 2.97 | 2.66 | 2.68 | 2.68 | qfq | 18,273,474 | 50,672,209 | -11.26% |
| 2024-06-05 | 3.03 | 3.06 | 2.98 | 3.02 | 3.02 | qfq | 6,785,565 | 20,517,829 | 0.00% |
| 2024-06-04 | 3.10 | 3.10 | 2.97 | 3.02 | 3.02 | qfq | 8,266,260 | 24,870,406 | -2.58% |
| 2024-06-03 | 3.30 | 3.30 | 3.05 | 3.10 | 3.10 | qfq | 10,262,789 | 32,287,849 | -5.49% |
| 2024-05-31 | 3.25 | 3.31 | 3.18 | 3.28 | 3.28 | qfq | 5,992,460 | 19,500,428 | 2.82% |
| 2024-05-30 | 3.17 | 3.22 | 3.15 | 3.19 | 3.19 | qfq | 5,146,804 | 16,436,642 | -0.31% |
| 2024-05-29 | 3.27 | 3.32 | 3.18 | 3.20 | 3.20 | qfq | 6,629,467 | 21,499,638 | -1.84% |
| 2024-05-28 | 3.32 | 3.34 | 3.26 | 3.26 | 3.26 | qfq | 5,794,560 | 19,105,687 | -2.10% |
| 2024-05-27 | 3.39 | 3.41 | 3.26 | 3.33 | 3.33 | qfq | 6,995,747 | 23,106,785 | -1.77% |
| 2024-05-24 | 3.40 | 3.46 | 3.37 | 3.39 | 3.39 | qfq | 4,519,345 | 15,415,521 | -1.17% |
| 2024-05-23 | 3.49 | 3.54 | 3.41 | 3.43 | 3.43 | qfq | 5,509,468 | 19,090,367 | -2.56% |
| 2024-05-22 | 3.47 | 3.53 | 3.45 | 3.52 | 3.52 | qfq | 5,077,500 | 17,808,703 | 1.15% |
| 2024-05-21 | 3.57 | 3.57 | 3.46 | 3.48 | 3.48 | qfq | 5,704,383 | 19,970,143 | -1.97% |
| 2024-05-20 | 3.59 | 3.63 | 3.53 | 3.55 | 3.55 | qfq | 8,874,630 | 31,666,082 | -1.39% |
| 2024-05-17 | 3.47 | 3.61 | 3.46 | 3.60 | 3.60 | qfq | 11,027,063 | 39,283,878 | 4.65% |
| 2024-05-16 | 3.38 | 3.48 | 3.37 | 3.44 | 3.44 | qfq | 7,018,321 | 24,179,349 | 2.69% |
| 2024-05-15 | 3.39 | 3.44 | 3.34 | 3.35 | 3.35 | qfq | 7,402,351 | 25,167,007 | -0.89% |
| 2024-05-14 | 3.38 | 3.42 | 3.33 | 3.38 | 3.38 | qfq | 7,046,663 | 23,704,862 | 0.90% |
| 2024-05-13 | 3.56 | 3.56 | 3.34 | 3.35 | 3.35 | qfq | 9,679,457 | 32,932,869 | -5.37% |
| 2024-05-10 | 3.63 | 3.66 | 3.53 | 3.54 | 3.54 | qfq | 4,961,293 | 17,734,467 | -2.48% |
| 2024-05-09 | 3.55 | 3.64 | 3.55 | 3.63 | 3.63 | qfq | 6,003,288 | 21,670,655 | 1.97% |
| 2024-05-08 | 3.64 | 3.64 | 3.54 | 3.56 | 3.56 | qfq | 5,976,478 | 21,445,307 | -2.73% |
| 2024-05-07 | 3.59 | 3.66 | 3.57 | 3.66 | 3.66 | qfq | 7,243,848 | 26,309,669 | 1.67% |
| 2024-05-06 | 3.57 | 3.65 | 3.57 | 3.60 | 3.60 | qfq | 7,293,182 | 26,355,642 | 1.41% |
| 2024-04-30 | 3.66 | 3.68 | 3.53 | 3.55 | 3.55 | qfq | 10,034,399 | 35,907,476 | -3.01% |
| 2024-04-29 | 3.56 | 3.66 | 3.52 | 3.66 | 3.66 | qfq | 11,366,083 | 40,979,072 | 2.81% |
| 2024-04-26 | 3.46 | 3.60 | 3.45 | 3.56 | 3.56 | qfq | 9,052,013 | 32,093,008 | 1.42% |
| 2024-04-25 | 3.51 | 3.54 | 3.46 | 3.51 | 3.51 | qfq | 6,160,429 | 21,604,855 | 0.29% |
| 2024-04-24 | 3.41 | 3.52 | 3.39 | 3.50 | 3.50 | qfq | 8,666,655 | 30,117,143 | 3.24% |
| 2024-04-23 | 3.37 | 3.50 | 3.35 | 3.39 | 3.39 | qfq | 9,297,476 | 31,834,182 | 1.50% |
| 2024-04-22 | 3.35 | 3.37 | 3.21 | 3.34 | 3.34 | qfq | 7,605,699 | 25,185,745 | -0.30% |
| 2024-04-19 | 3.38 | 3.45 | 3.34 | 3.35 | 3.35 | qfq | 9,076,313 | 30,664,282 | -1.76% |
| 2024-04-18 | 3.46 | 3.54 | 3.37 | 3.41 | 3.41 | qfq | 10,568,579 | 36,436,066 | -2.01% |
| 2024-04-17 | 3.19 | 3.49 | 3.19 | 3.48 | 3.48 | qfq | 15,022,505 | 50,498,851 | 9.09% |
| 2024-04-16 | 3.28 | 3.34 | 3.12 | 3.19 | 3.19 | qfq | 14,151,877 | 45,495,348 | -3.63% |
| 2024-04-15 | 3.53 | 3.60 | 3.26 | 3.31 | 3.31 | qfq | 11,974,681 | 40,697,836 | -8.06% |
| 2024-04-12 | 3.64 | 3.69 | 3.57 | 3.60 | 3.60 | qfq | 7,359,187 | 26,646,309 | -1.10% |
| 2024-04-11 | 3.63 | 3.73 | 3.57 | 3.64 | 3.64 | qfq | 8,296,867 | 30,356,810 | 0.28% |
| 2024-04-10 | 3.80 | 3.80 | 3.55 | 3.63 | 3.63 | qfq | 10,905,762 | 39,597,959 | -3.97% |
| 2024-04-09 | 3.79 | 3.83 | 3.73 | 3.78 | 3.78 | qfq | 8,506,383 | 32,051,809 | 0.00% |
| 2024-04-08 | 3.97 | 3.97 | 3.76 | 3.78 | 3.78 | qfq | 12,568,592 | 48,237,200 | -5.03% |
| 2024-04-03 | 4.03 | 4.03 | 3.87 | 3.98 | 3.98 | qfq | 13,748,794 | 54,270,616 | -1.49% |
| 2024-04-02 | 3.99 | 4.19 | 3.95 | 4.04 | 4.04 | qfq | 19,923,150 | 80,915,016 | 0.75% |
| 2024-04-01 | 3.96 | 4.03 | 3.92 | 4.01 | 4.01 | qfq | 13,707,183 | 54,343,091 | 1.26% |
| 2024-03-29 | 4.00 | 4.01 | 3.86 | 3.96 | 3.96 | qfq | 12,654,575 | 49,758,149 | -1.74% |
| 2024-03-28 | 3.72 | 4.08 | 3.72 | 4.03 | 4.03 | qfq | 17,086,798 | 67,454,676 | 8.63% |
| 2024-03-27 | 3.90 | 3.90 | 3.70 | 3.71 | 3.71 | qfq | 7,750,468 | 29,318,000 | -4.87% |
| 2024-03-26 | 3.95 | 4.00 | 3.85 | 3.90 | 3.90 | qfq | 10,162,614 | 39,617,065 | -1.52% |
| 2024-03-25 | 4.07 | 4.13 | 3.94 | 3.96 | 3.96 | qfq | 9,782,839 | 39,587,528 | -2.94% |
| 2024-03-22 | 4.16 | 4.18 | 3.99 | 4.08 | 4.08 | qfq | 12,925,195 | 52,501,617 | -2.86% |
| 2024-03-21 | 4.10 | 4.27 | 4.03 | 4.20 | 4.20 | qfq | 15,274,998 | 63,430,321 | 2.44% |
| 2024-03-20 | 4.02 | 4.11 | 4.00 | 4.10 | 4.10 | qfq | 8,325,779 | 33,785,366 | 1.99% |
| 2024-03-19 | 4.07 | 4.12 | 4.00 | 4.02 | 4.02 | qfq | 10,511,267 | 42,531,716 | -1.23% |
| 2024-03-18 | 3.86 | 4.11 | 3.86 | 4.07 | 4.07 | qfq | 15,949,659 | 63,890,474 | 5.71% |
| 2024-03-15 | 3.76 | 3.86 | 3.72 | 3.85 | 3.85 | qfq | 7,739,497 | 29,389,759 | 2.94% |
| 2024-03-14 | 3.83 | 3.86 | 3.68 | 3.74 | 3.74 | qfq | 9,961,160 | 37,590,540 | -2.60% |
| 2024-03-13 | 3.88 | 3.88 | 3.78 | 3.84 | 3.84 | qfq | 8,436,367 | 32,345,679 | -1.29% |
| 2024-03-12 | 3.71 | 3.89 | 3.68 | 3.89 | 3.89 | qfq | 11,150,050 | 42,394,598 | 5.14% |
| 2024-03-11 | 3.65 | 3.71 | 3.61 | 3.70 | 3.70 | qfq | 6,256,416 | 22,927,646 | 1.65% |
| 2024-03-08 | 3.66 | 3.68 | 3.57 | 3.64 | 3.64 | qfq | 6,220,874 | 22,555,419 | 0.83% |
| 2024-03-07 | 3.66 | 3.73 | 3.60 | 3.61 | 3.61 | qfq | 7,167,108 | 26,294,378 | -0.82% |
| 2024-03-06 | 3.55 | 3.68 | 3.53 | 3.64 | 3.64 | qfq | 7,186,685 | 26,007,213 | 2.25% |
| 2024-03-05 | 3.67 | 3.68 | 3.56 | 3.56 | 3.56 | qfq | 8,445,173 | 30,488,456 | -3.00% |
| 2024-03-04 | 3.72 | 3.75 | 3.59 | 3.67 | 3.67 | qfq | 8,103,053 | 29,778,119 | -1.08% |
| 2024-03-01 | 3.68 | 3.74 | 3.66 | 3.71 | 3.71 | qfq | 8,761,291 | 32,399,870 | 0.82% |
| 2024-02-29 | 3.56 | 3.69 | 3.53 | 3.68 | 3.68 | qfq | 10,528,516 | 38,247,727 | 3.66% |
| 2024-02-28 | 3.90 | 4.00 | 3.52 | 3.55 | 3.55 | qfq | 19,762,052 | 74,563,867 | -8.97% |
| 2024-02-27 | 3.78 | 3.92 | 3.74 | 3.90 | 3.90 | qfq | 10,773,134 | 41,168,794 | 3.45% |
| 2024-02-26 | 3.82 | 3.87 | 3.69 | 3.77 | 3.77 | qfq | 14,758,640 | 55,640,775 | -0.26% |
| 2024-02-23 | 3.63 | 3.81 | 3.61 | 3.78 | 3.78 | qfq | 18,007,526 | 66,717,990 | 5.29% |
| 2024-02-22 | 3.41 | 3.63 | 3.41 | 3.59 | 3.59 | qfq | 14,476,275 | 50,745,739 | 5.90% |
| 2024-02-21 | 3.33 | 3.53 | 3.30 | 3.39 | 3.39 | qfq | 13,550,912 | 46,643,288 | 1.19% |
| 2024-02-20 | 3.28 | 3.36 | 3.27 | 3.35 | 3.35 | qfq | 8,329,805 | 27,696,702 | 0.90% |
| 2024-02-19 | 3.24 | 3.44 | 3.23 | 3.32 | 3.32 | qfq | 19,029,301 | 63,344,441 | 4.40% |
| 2024-02-08 | 2.92 | 3.18 | 2.78 | 3.18 | 3.18 | qfq | 16,476,956 | 49,471,205 | 11.19% |
| 2024-02-07 | 2.98 | 3.03 | 2.79 | 2.86 | 2.86 | qfq | 16,003,020 | 46,721,696 | -4.67% |
| 2024-02-06 | 2.89 | 3.10 | 2.67 | 3.00 | 3.00 | qfq | 21,950,373 | 62,723,244 | 2.04% |
| 2024-02-05 | 3.40 | 3.42 | 2.86 | 2.94 | 2.94 | qfq | 19,000,669 | 58,122,684 | -15.52% |
| 2024-02-02 | 3.68 | 3.78 | 3.33 | 3.48 | 3.48 | qfq | 12,476,079 | 44,403,501 | -5.69% |
| 2024-02-01 | 3.85 | 3.85 | 3.63 | 3.69 | 3.69 | qfq | 12,992,604 | 48,229,661 | -4.40% |
| 2024-01-31 | 4.03 | 4.10 | 3.86 | 3.86 | 3.86 | qfq | 12,778,862 | 50,729,603 | -5.85% |
| 2024-01-30 | 4.21 | 4.26 | 4.08 | 4.10 | 4.10 | qfq | 7,910,125 | 32,989,193 | -3.98% |
| 2024-01-29 | 4.43 | 4.47 | 4.25 | 4.27 | 4.27 | qfq | 8,459,693 | 36,632,061 | -2.29% |
| 2024-01-26 | 4.40 | 4.48 | 4.35 | 4.37 | 4.37 | qfq | 8,973,592 | 39,590,779 | -1.13% |
| 2024-01-25 | 4.13 | 4.43 | 4.13 | 4.42 | 4.42 | qfq | 13,097,081 | 56,384,637 | 6.51% |
| 2024-01-24 | 4.00 | 4.17 | 3.96 | 4.15 | 4.15 | qfq | 13,553,941 | 55,064,644 | 4.01% |
| 2024-01-23 | 4.01 | 4.02 | 3.93 | 3.99 | 3.99 | qfq | 9,745,597 | 38,793,119 | -0.50% |
| 2024-01-22 | 4.26 | 4.30 | 4.00 | 4.01 | 4.01 | qfq | 10,231,597 | 42,175,963 | -6.53% |
| 2024-01-19 | 4.41 | 4.41 | 4.29 | 4.29 | 4.29 | qfq | 5,473,983 | 23,765,795 | -2.72% |
| 2024-01-18 | 4.41 | 4.46 | 4.27 | 4.41 | 4.41 | qfq | 8,638,439 | 37,648,715 | -0.90% |
| 2024-01-17 | 4.53 | 4.56 | 4.44 | 4.45 | 4.45 | qfq | 5,106,404 | 22,987,722 | -2.41% |
| 2024-01-16 | 4.56 | 4.58 | 4.46 | 4.56 | 4.56 | qfq | 7,979,097 | 35,967,467 | -0.44% |
| 2024-01-15 | 4.60 | 4.60 | 4.53 | 4.58 | 4.58 | qfq | 4,766,754 | 21,789,819 | -0.43% |
| 2024-01-12 | 4.65 | 4.71 | 4.60 | 4.60 | 4.60 | qfq | 5,726,265 | 26,649,901 | -1.29% |
| 2024-01-11 | 4.61 | 4.70 | 4.60 | 4.66 | 4.66 | qfq | 5,956,435 | 27,691,904 | 0.65% |
| 2024-01-10 | 4.70 | 4.70 | 4.59 | 4.63 | 4.63 | qfq | 5,313,202 | 24,631,534 | -1.70% |
| 2024-01-09 | 4.70 | 4.76 | 4.66 | 4.71 | 4.71 | qfq | 5,031,057 | 23,727,167 | 0.64% |
| 2024-01-08 | 4.75 | 4.80 | 4.67 | 4.68 | 4.68 | qfq | 4,958,271 | 23,434,064 | -2.09% |
| 2024-01-05 | 4.87 | 4.88 | 4.74 | 4.78 | 4.78 | qfq | 6,387,271 | 30,670,317 | -1.85% |
| 2024-01-04 | 4.87 | 4.90 | 4.81 | 4.87 | 4.87 | qfq | 5,072,000 | 24,645,456 | 0.83% |
| 2024-01-03 | 4.86 | 4.88 | 4.80 | 4.83 | 4.83 | qfq | 6,020,997 | 29,079,703 | -0.82% |
| 2024-01-02 | 4.84 | 4.92 | 4.81 | 4.87 | 4.87 | qfq | 7,353,358 | 35,825,720 | 0.83% |
| 2023-12-29 | 4.72 | 4.84 | 4.71 | 4.83 | 4.83 | qfq | 5,646,808 | 27,067,648 | 2.11% |
| 2023-12-28 | 4.67 | 4.78 | 4.62 | 4.73 | 4.73 | qfq | 5,634,678 | 26,533,007 | 1.28% |
| 2023-12-27 | 4.59 | 4.70 | 4.58 | 4.67 | 4.67 | qfq | 6,696,424 | 31,033,251 | 1.74% |
| 2023-12-26 | 4.70 | 4.70 | 4.56 | 4.59 | 4.59 | qfq | 5,272,605 | 24,209,850 | -2.13% |
| 2023-12-25 | 4.79 | 4.81 | 4.64 | 4.69 | 4.69 | qfq | 8,296,909 | 39,049,472 | -2.09% |
| 2023-12-22 | 4.95 | 4.98 | 4.78 | 4.79 | 4.79 | qfq | 10,494,647 | 51,125,613 | -3.43% |
| 2023-12-21 | 4.88 | 5.00 | 4.82 | 4.96 | 4.96 | qfq | 10,819,738 | 53,174,442 | 1.22% |
| 2023-12-20 | 4.98 | 5.04 | 4.88 | 4.90 | 4.90 | qfq | 6,622,131 | 32,804,559 | -1.61% |
| 2023-12-19 | 4.95 | 5.02 | 4.92 | 4.98 | 4.98 | qfq | 7,880,246 | 39,191,060 | 0.00% |
| 2023-12-18 | 5.08 | 5.09 | 4.91 | 4.98 | 4.98 | qfq | 9,212,185 | 46,107,625 | -2.16% |
| 2023-12-15 | 5.16 | 5.19 | 5.05 | 5.09 | 5.09 | qfq | 10,043,217 | 51,346,512 | -1.17% |
| 2023-12-14 | 5.09 | 5.22 | 5.07 | 5.15 | 5.15 | qfq | 12,853,680 | 66,065,430 | 0.98% |
| 2023-12-13 | 5.10 | 5.17 | 5.06 | 5.10 | 5.10 | qfq | 8,926,358 | 45,625,475 | 0.00% |
| 2023-12-12 | 5.07 | 5.13 | 5.04 | 5.10 | 5.10 | qfq | 7,132,646 | 36,278,836 | 0.20% |
| 2023-12-11 | 4.94 | 5.10 | 4.90 | 5.09 | 5.09 | qfq | 13,444,594 | 67,760,299 | 2.83% |
| 2023-12-08 | 5.05 | 5.09 | 4.90 | 4.95 | 4.95 | qfq | 9,063,836 | 45,216,456 | -1.79% |
| 2023-12-07 | 4.99 | 5.07 | 4.97 | 5.04 | 5.04 | qfq | 8,113,585 | 40,705,838 | 0.80% |
| 2023-12-06 | 5.05 | 5.05 | 4.95 | 5.00 | 5.00 | qfq | 6,603,801 | 33,029,130 | 0.00% |
| 2023-12-05 | 5.11 | 5.11 | 5.00 | 5.00 | 5.00 | qfq | 8,847,769 | 44,608,275 | -2.53% |
| 2023-12-04 | 5.07 | 5.17 | 5.05 | 5.13 | 5.13 | qfq | 9,484,411 | 48,567,682 | 1.38% |
| 2023-12-01 | 5.01 | 5.11 | 4.95 | 5.06 | 5.06 | qfq | 7,312,491 | 36,775,192 | 1.00% |
| 2023-11-30 | 5.04 | 5.06 | 4.93 | 5.01 | 5.01 | qfq | 7,794,688 | 38,926,923 | -0.60% |
| 2023-11-29 | 5.15 | 5.15 | 5.02 | 5.04 | 5.04 | qfq | 8,235,005 | 41,712,204 | -1.75% |
| 2023-11-28 | 5.15 | 5.21 | 5.08 | 5.13 | 5.13 | qfq | 11,230,529 | 57,627,421 | -0.77% |
| 2023-11-27 | 5.02 | 5.24 | 5.00 | 5.17 | 5.17 | qfq | 18,203,372 | 93,588,980 | 2.78% |
| 2023-11-24 | 5.13 | 5.13 | 4.99 | 5.03 | 5.03 | qfq | 9,070,090 | 45,708,215 | -1.76% |
| 2023-11-23 | 5.06 | 5.13 | 5.01 | 5.12 | 5.12 | qfq | 9,639,441 | 49,046,270 | 1.39% |
| 2023-11-22 | 5.05 | 5.16 | 5.05 | 5.05 | 5.05 | qfq | 9,921,704 | 50,677,686 | -0.39% |
| 2023-11-21 | 5.09 | 5.12 | 5.04 | 5.07 | 5.07 | qfq | 8,491,474 | 43,183,449 | -0.59% |
| 2023-11-20 | 5.07 | 5.16 | 5.05 | 5.10 | 5.10 | qfq | 9,817,635 | 50,078,740 | 0.99% |
| 2023-11-17 | 5.06 | 5.08 | 5.01 | 5.05 | 5.05 | qfq | 6,865,229 | 34,597,532 | 0.20% |
| 2023-11-16 | 5.07 | 5.15 | 5.03 | 5.04 | 5.04 | qfq | 7,456,975 | 37,859,472 | -0.59% |
| 2023-11-15 | 5.13 | 5.18 | 5.05 | 5.07 | 5.07 | qfq | 12,767,064 | 65,062,467 | -0.98% |
| 2023-11-14 | 5.02 | 5.14 | 4.99 | 5.12 | 5.12 | qfq | 12,175,810 | 61,932,227 | 1.99% |
| 2023-11-13 | 4.94 | 5.04 | 4.92 | 5.02 | 5.02 | qfq | 8,929,539 | 44,540,765 | 2.45% |
| 2023-11-10 | 4.87 | 4.93 | 4.81 | 4.90 | 4.90 | qfq | 6,125,807 | 29,940,283 | 0.41% |
| 2023-11-09 | 4.91 | 4.97 | 4.85 | 4.88 | 4.88 | qfq | 8,189,019 | 40,115,528 | -0.61% |
| 2023-11-08 | 4.84 | 5.02 | 4.82 | 4.91 | 4.91 | qfq | 15,004,342 | 74,059,876 | 1.45% |
| 2023-11-07 | 4.81 | 4.85 | 4.77 | 4.84 | 4.84 | qfq | 4,872,179 | 23,450,650 | 0.62% |
| 2023-11-06 | 4.76 | 4.83 | 4.76 | 4.81 | 4.81 | qfq | 6,972,514 | 33,470,049 | 1.48% |
| 2023-11-03 | 4.67 | 4.78 | 4.67 | 4.74 | 4.74 | qfq | 6,337,915 | 30,076,126 | 1.28% |
| 2023-11-02 | 4.74 | 4.77 | 4.66 | 4.68 | 4.68 | qfq | 5,948,541 | 28,074,098 | -0.85% |
| 2023-11-01 | 4.78 | 4.80 | 4.71 | 4.72 | 4.72 | qfq | 5,263,497 | 24,993,761 | -0.63% |
| 2023-10-31 | 4.81 | 4.81 | 4.71 | 4.75 | 4.75 | qfq | 5,993,016 | 28,467,395 | -1.04% |
| 2023-10-30 | 4.71 | 4.82 | 4.70 | 4.80 | 4.80 | qfq | 6,799,387 | 32,527,241 | 1.48% |
| 2023-10-27 | 4.76 | 4.82 | 4.69 | 4.73 | 4.73 | qfq | 12,262,833 | 58,231,476 | -1.66% |
| 2023-10-26 | 4.88 | 4.88 | 4.77 | 4.81 | 4.81 | qfq | 10,652,063 | 51,171,067 | -1.64% |
| 2023-10-25 | 4.88 | 4.98 | 4.82 | 4.89 | 4.89 | qfq | 20,043,341 | 98,042,711 | 5.16% |
| 2023-10-24 | 4.52 | 4.66 | 4.47 | 4.65 | 4.65 | qfq | 7,642,867 | 35,158,679 | 3.56% |
| 2023-10-23 | 4.62 | 4.66 | 4.47 | 4.49 | 4.49 | qfq | 8,113,581 | 36,840,899 | -3.65% |
| 2023-10-20 | 4.65 | 4.79 | 4.63 | 4.66 | 4.66 | qfq | 8,449,056 | 39,759,523 | -0.64% |
| 2023-10-19 | 4.73 | 4.85 | 4.63 | 4.69 | 4.69 | qfq | 9,151,645 | 43,574,450 | 0.21% |
| 2023-10-18 | 4.75 | 4.75 | 4.65 | 4.68 | 4.68 | qfq | 5,634,817 | 26,435,489 | -1.68% |
| 2023-10-17 | 4.72 | 4.80 | 4.71 | 4.76 | 4.76 | qfq | 5,933,929 | 28,252,837 | 1.06% |
| 2023-10-16 | 4.74 | 4.75 | 4.68 | 4.71 | 4.71 | qfq | 5,906,656 | 27,827,037 | -0.84% |
| 2023-10-13 | 4.79 | 4.79 | 4.71 | 4.75 | 4.75 | qfq | 6,500,470 | 30,812,051 | -1.04% |
| 2023-10-12 | 4.84 | 4.87 | 4.77 | 4.80 | 4.80 | qfq | 6,407,500 | 30,744,633 | -0.62% |
| 2023-10-11 | 4.86 | 4.87 | 4.78 | 4.83 | 4.83 | qfq | 7,162,235 | 34,568,488 | -0.41% |
| 2023-10-10 | 4.85 | 4.88 | 4.82 | 4.85 | 4.85 | qfq | 6,845,850 | 33,212,789 | 0.00% |
| 2023-10-09 | 4.87 | 4.90 | 4.79 | 4.85 | 4.85 | qfq | 8,081,375 | 39,156,338 | -0.21% |
| 2023-09-28 | 4.76 | 4.88 | 4.74 | 4.86 | 4.86 | qfq | 8,833,955 | 42,728,851 | 2.53% |
| 2023-09-27 | 4.75 | 4.79 | 4.71 | 4.74 | 4.74 | qfq | 5,232,707 | 24,871,636 | -0.21% |
| 2023-09-26 | 4.78 | 4.79 | 4.73 | 4.75 | 4.75 | qfq | 5,319,377 | 25,273,209 | -0.63% |
| 2023-09-25 | 4.71 | 4.94 | 4.71 | 4.78 | 4.78 | qfq | 14,138,516 | 68,034,188 | 0.84% |
| 2023-09-22 | 4.61 | 4.74 | 4.60 | 4.74 | 4.74 | qfq | 6,342,031 | 29,767,293 | 2.60% |
| 2023-09-21 | 4.60 | 4.68 | 4.58 | 4.62 | 4.62 | qfq | 6,036,414 | 28,006,647 | 0.22% |
| 2023-09-20 | 4.66 | 4.67 | 4.60 | 4.61 | 4.61 | qfq | 5,649,179 | 26,180,839 | -1.28% |
| 2023-09-19 | 4.76 | 4.77 | 4.63 | 4.67 | 4.67 | qfq | 11,743,654 | 54,961,706 | -2.10% |
| 2023-09-18 | 4.73 | 4.79 | 4.70 | 4.77 | 4.77 | qfq | 6,904,113 | 32,781,815 | 0.42% |
| 2023-09-15 | 4.76 | 4.81 | 4.72 | 4.75 | 4.75 | qfq | 7,538,629 | 35,831,508 | 0.21% |
| 2023-09-14 | 4.80 | 4.82 | 4.72 | 4.74 | 4.74 | qfq | 7,235,955 | 34,399,842 | -1.04% |
| 2023-09-13 | 4.88 | 4.89 | 4.75 | 4.79 | 4.79 | qfq | 11,945,940 | 57,334,657 | -1.84% |
| 2023-09-12 | 4.94 | 4.96 | 4.87 | 4.88 | 4.88 | qfq | 9,662,048 | 47,346,739 | -1.61% |
| 2023-09-11 | 4.99 | 5.02 | 4.92 | 4.96 | 4.96 | qfq | 12,007,762 | 59,653,303 | -0.60% |
| 2023-09-08 | 4.87 | 5.03 | 4.84 | 4.99 | 4.99 | qfq | 12,226,468 | 60,472,464 | 2.25% |
| 2023-09-07 | 4.97 | 5.02 | 4.87 | 4.88 | 4.88 | qfq | 13,330,446 | 65,562,894 | -2.40% |
| 2023-09-06 | 4.93 | 5.03 | 4.83 | 5.00 | 5.00 | qfq | 14,610,774 | 72,430,836 | 1.01% |
| 2023-09-05 | 4.96 | 5.02 | 4.91 | 4.95 | 4.95 | qfq | 13,421,766 | 66,501,798 | -1.00% |
| 2023-09-04 | 5.01 | 5.05 | 4.91 | 5.00 | 5.00 | qfq | 17,900,552 | 88,953,067 | -0.40% |
| 2023-09-01 | 5.25 | 5.27 | 4.97 | 5.02 | 5.02 | qfq | 28,605,018 | 144,990,928 | -3.83% |
| 2023-08-31 | 5.46 | 5.52 | 5.20 | 5.22 | 5.22 | qfq | 33,292,963 | 176,142,877 | -4.74% |
| 2023-08-30 | 5.27 | 5.55 | 5.23 | 5.48 | 5.48 | qfq | 53,795,654 | 291,094,432 | 5.38% |
| 2023-08-29 | 4.79 | 5.37 | 4.79 | 5.20 | 5.20 | qfq | 39,336,932 | 200,580,181 | 8.33% |
| 2023-08-28 | 4.95 | 4.98 | 4.78 | 4.80 | 4.80 | qfq | 13,732,774 | 66,801,746 | 2.35% |
| 2023-08-25 | 4.88 | 4.92 | 4.68 | 4.69 | 4.69 | qfq | 13,578,726 | 65,162,309 | -3.30% |
| 2023-08-24 | 4.96 | 4.97 | 4.82 | 4.85 | 4.85 | qfq | 12,869,996 | 62,843,083 | -1.62% |
| 2023-08-23 | 4.95 | 5.01 | 4.91 | 4.93 | 4.93 | qfq | 14,747,228 | 73,209,587 | -0.80% |
| 2023-08-22 | 4.89 | 5.00 | 4.83 | 4.97 | 4.97 | qfq | 19,180,556 | 94,549,469 | 2.90% |
| 2023-08-21 | 4.71 | 4.94 | 4.71 | 4.83 | 4.83 | qfq | 16,000,407 | 77,811,545 | 1.90% |
| 2023-08-18 | 4.73 | 4.94 | 4.70 | 4.74 | 4.74 | qfq | 24,532,406 | 118,969,356 | 2.16% |
| 2023-08-17 | 4.57 | 4.66 | 4.48 | 4.64 | 4.64 | qfq | 5,076,569 | 23,281,505 | 1.53% |
| 2023-08-16 | 4.67 | 4.67 | 4.57 | 4.57 | 4.56 | qfq | 4,972,584 | 22,917,165 | -1.93% |
| 2023-08-15 | 4.76 | 4.76 | 4.64 | 4.66 | 4.65 | qfq | 4,392,429 | 20,560,097 | -1.69% |
| 2023-08-14 | 4.65 | 4.74 | 4.62 | 4.74 | 4.73 | qfq | 6,342,252 | 29,581,857 | 1.28% |
| 2023-08-11 | 4.85 | 4.85 | 4.68 | 4.68 | 4.67 | qfq | 7,109,765 | 33,755,767 | -2.70% |
| 2023-08-10 | 4.76 | 4.83 | 4.76 | 4.81 | 4.80 | qfq | 6,085,327 | 29,184,493 | 0.21% |
| 2023-08-09 | 4.82 | 4.94 | 4.78 | 4.80 | 4.79 | qfq | 9,012,879 | 43,641,323 | -0.62% |
| 2023-08-08 | 4.87 | 4.88 | 4.82 | 4.83 | 4.82 | qfq | 6,030,109 | 29,200,344 | -0.21% |
| 2023-08-07 | 4.92 | 4.92 | 4.81 | 4.84 | 4.83 | qfq | 7,668,355 | 37,212,312 | -1.22% |
| 2023-08-04 | 4.77 | 4.93 | 4.76 | 4.90 | 4.89 | qfq | 12,722,334 | 62,059,719 | 2.73% |
| 2023-08-03 | 4.82 | 4.83 | 4.74 | 4.77 | 4.76 | qfq | 8,494,856 | 40,566,021 | -1.45% |
| 2023-08-02 | 4.86 | 4.87 | 4.80 | 4.84 | 4.83 | qfq | 5,386,302 | 26,005,520 | 0.00% |
| 2023-08-01 | 4.89 | 4.89 | 4.80 | 4.84 | 4.83 | qfq | 9,475,600 | 45,851,170 | -0.82% |
| 2023-07-31 | 4.88 | 4.94 | 4.85 | 4.88 | 4.87 | qfq | 12,010,025 | 58,762,035 | -0.61% |
| 2023-07-28 | 4.68 | 4.94 | 4.63 | 4.91 | 4.90 | qfq | 19,111,796 | 92,158,667 | 4.47% |
| 2023-07-27 | 4.75 | 4.79 | 4.66 | 4.70 | 4.69 | qfq | 8,450,774 | 39,889,476 | -0.63% |
| 2023-07-26 | 4.81 | 4.81 | 4.70 | 4.73 | 4.72 | qfq | 6,594,948 | 31,264,069 | -1.46% |
| 2023-07-25 | 4.77 | 4.83 | 4.75 | 4.80 | 4.79 | qfq | 8,139,367 | 39,066,856 | 1.27% |
| 2023-07-24 | 4.70 | 4.76 | 4.65 | 4.74 | 4.73 | qfq | 6,570,917 | 30,992,273 | 0.64% |
| 2023-07-21 | 4.73 | 4.78 | 4.69 | 4.71 | 4.70 | qfq | 6,095,119 | 28,829,320 | -0.63% |
| 2023-07-20 | 4.87 | 4.89 | 4.72 | 4.74 | 4.73 | qfq | 9,228,457 | 44,157,341 | -2.87% |
| 2023-07-19 | 4.86 | 4.93 | 4.85 | 4.88 | 4.87 | qfq | 3,834,682 | 18,747,569 | 0.00% |
| 2023-07-18 | 4.96 | 4.96 | 4.84 | 4.88 | 4.87 | qfq | 9,831,267 | 48,023,595 | -1.21% |