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
*ST康佳A000016.SZ
最近收盘价2.522026-07-17
最近交易日2026-07-17
成交量（股）28,500,500
成交额（元）73,573,308
日线记录717
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 717 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 2.65 | 2.70 | 2.50 | 2.52 | 2.52 | qfq | 28,500,500 | 73,573,308 | -6.32% |
| 2026-07-16 | 2.68 | 2.78 | 2.58 | 2.69 | 2.69 | qfq | 48,357,872 | 129,576,826 | 3.46% |
| 2026-07-15 | 2.38 | 2.60 | 2.38 | 2.60 | 2.60 | qfq | 18,561,256 | 47,264,848 | 10.17% |
| 2026-07-14 | 2.31 | 2.40 | 2.30 | 2.36 | 2.36 | qfq | 17,417,600 | 40,910,261 | 2.16% |
| 2026-07-13 | 2.48 | 2.50 | 2.24 | 2.31 | 2.31 | qfq | 31,116,100 | 72,829,051 | -7.23% |
| 2026-07-10 | 2.44 | 2.51 | 2.39 | 2.49 | 2.49 | qfq | 17,028,359 | 42,125,748 | 0.81% |
| 2026-07-09 | 2.50 | 2.56 | 2.43 | 2.47 | 2.47 | qfq | 22,528,800 | 56,063,043 | -1.98% |
| 2026-07-08 | 2.42 | 2.54 | 2.37 | 2.52 | 2.52 | qfq | 24,534,660 | 60,937,252 | 5.00% |
| 2026-07-07 | 2.55 | 2.66 | 2.36 | 2.40 | 2.40 | qfq | 31,297,600 | 77,944,698 | -6.25% |
| 2026-07-06 | 2.68 | 2.82 | 2.55 | 2.56 | 2.56 | qfq | 42,354,000 | 112,957,692 | -4.12% |
| 2026-07-03 | 2.60 | 2.67 | 2.55 | 2.67 | 2.67 | qfq | 46,123,728 | 121,503,935 | 5.12% |
| 2026-07-02 | 2.54 | 2.54 | 2.46 | 2.54 | 2.54 | qfq | 22,920,580 | 58,042,387 | 4.96% |
| 2026-07-01 | 2.33 | 2.42 | 2.33 | 2.42 | 2.42 | qfq | 12,715,606 | 30,411,390 | 5.22% |
| 2026-06-30 | 2.14 | 2.30 | 2.14 | 2.30 | 2.30 | qfq | 27,569,166 | 62,060,986 | 5.02% |
| 2026-06-29 | 2.30 | 2.33 | 2.19 | 2.19 | 2.19 | qfq | 29,016,074 | 64,348,391 | -5.19% |
| 2026-06-26 | 2.29 | 2.39 | 2.25 | 2.31 | 2.31 | qfq | 36,552,800 | 83,644,453 | -2.53% |
| 2026-06-25 | 2.50 | 2.51 | 2.37 | 2.37 | 2.37 | qfq | 25,857,700 | 61,748,673 | -4.82% |
| 2026-06-24 | 2.58 | 2.58 | 2.49 | 2.49 | 2.49 | qfq | 27,283,800 | 68,375,580 | -4.96% |
| 2026-06-23 | 2.57 | 2.68 | 2.57 | 2.62 | 2.62 | qfq | 21,075,204 | 55,287,063 | 2.34% |
| 2026-06-22 | 2.61 | 2.65 | 2.55 | 2.56 | 2.56 | qfq | 30,736,472 | 78,856,973 | -4.48% |
| 2026-06-18 | 2.82 | 2.83 | 2.68 | 2.68 | 2.68 | qfq | 29,653,000 | 80,706,067 | -4.96% |
| 2026-06-17 | 2.87 | 2.89 | 2.81 | 2.82 | 2.82 | qfq | 18,126,497 | 51,394,734 | -2.76% |
| 2026-06-16 | 2.87 | 2.93 | 2.80 | 2.90 | 2.90 | qfq | 23,569,200 | 67,368,037 | 1.40% |
| 2026-06-15 | 2.81 | 2.93 | 2.81 | 2.86 | 2.86 | qfq | 21,522,600 | 61,619,963 | 0.70% |
| 2026-06-12 | 2.84 | 2.86 | 2.75 | 2.84 | 2.84 | qfq | 21,631,350 | 60,935,596 | 1.07% |
| 2026-06-11 | 2.90 | 2.96 | 2.79 | 2.81 | 2.81 | qfq | 30,254,300 | 86,427,292 | -4.42% |
| 2026-06-10 | 3.04 | 3.05 | 2.93 | 2.94 | 2.94 | qfq | 40,037,512 | 118,315,568 | -4.55% |
| 2026-06-09 | 3.08 | 3.13 | 3.06 | 3.08 | 3.08 | qfq | 16,566,623 | 51,155,537 | 0.65% |
| 2026-06-08 | 3.08 | 3.15 | 3.03 | 3.06 | 3.06 | qfq | 28,754,136 | 88,694,129 | -3.77% |
| 2026-06-05 | 3.20 | 3.24 | 3.17 | 3.18 | 3.18 | qfq | 20,680,140 | 66,173,621 | -0.93% |
| 2026-06-04 | 3.34 | 3.36 | 3.17 | 3.21 | 3.21 | qfq | 38,420,503 | 124,830,901 | -3.89% |
| 2026-06-03 | 3.38 | 3.45 | 3.31 | 3.34 | 3.34 | qfq | 28,482,581 | 95,991,279 | -0.89% |
| 2026-06-02 | 3.40 | 3.49 | 3.35 | 3.37 | 3.37 | qfq | 28,767,736 | 98,446,132 | 0.00% |
| 2026-06-01 | 3.42 | 3.45 | 3.29 | 3.37 | 3.37 | qfq | 35,725,346 | 120,012,668 | -2.60% |
| 2026-05-29 | 3.45 | 3.58 | 3.44 | 3.46 | 3.46 | qfq | 32,117,180 | 112,444,755 | 0.00% |
| 2026-05-28 | 3.46 | 3.53 | 3.45 | 3.46 | 3.46 | qfq | 29,758,600 | 103,751,589 | -1.42% |
| 2026-05-27 | 3.60 | 3.64 | 3.45 | 3.51 | 3.51 | qfq | 47,570,758 | 168,688,933 | -1.40% |
| 2026-05-26 | 3.52 | 3.56 | 3.36 | 3.56 | 3.56 | qfq | 60,451,670 | 210,217,830 | 2.59% |
| 2026-05-25 | 3.28 | 3.47 | 3.25 | 3.47 | 3.47 | qfq | 45,871,506 | 155,324,930 | 5.15% |
| 2026-05-22 | 3.26 | 3.33 | 3.21 | 3.30 | 3.30 | qfq | 27,632,717 | 90,368,436 | 1.23% |
| 2026-05-21 | 3.24 | 3.38 | 3.23 | 3.26 | 3.26 | qfq | 39,675,442 | 131,019,718 | 0.93% |
| 2026-05-20 | 3.25 | 3.35 | 3.20 | 3.23 | 3.23 | qfq | 37,277,800 | 121,917,046 | 0.94% |
| 2026-05-19 | 3.06 | 3.20 | 3.06 | 3.20 | 3.20 | qfq | 31,525,440 | 99,455,335 | 4.92% |
| 2026-05-18 | 3.16 | 3.17 | 3.03 | 3.05 | 3.05 | qfq | 38,226,145 | 117,533,669 | -4.39% |
| 2026-05-15 | 3.22 | 3.25 | 3.15 | 3.19 | 3.19 | qfq | 31,592,110 | 101,242,378 | -1.54% |
| 2026-05-14 | 3.22 | 3.29 | 3.18 | 3.24 | 3.24 | qfq | 36,804,977 | 118,856,256 | 0.62% |
| 2026-05-13 | 3.22 | 3.28 | 3.18 | 3.22 | 3.22 | qfq | 42,783,192 | 138,524,518 | 0.94% |
| 2026-05-12 | 3.15 | 3.28 | 3.13 | 3.19 | 3.19 | qfq | 61,260,785 | 196,604,604 | 2.24% |
| 2026-05-11 | 3.08 | 3.13 | 3.00 | 3.12 | 3.12 | qfq | 78,052,872 | 239,410,901 | 0.97% |
| 2026-05-08 | 2.94 | 3.09 | 2.94 | 3.09 | 3.09 | qfq | 86,116,588 | 262,523,325 | 5.10% |
| 2026-05-07 | 2.99 | 3.03 | 2.93 | 2.94 | 2.94 | qfq | 115,231,070 | 339,762,146 | -4.55% |
| 2026-05-06 | 3.15 | 3.23 | 3.08 | 3.08 | 3.08 | qfq | 49,581,356 | 154,751,301 | -4.94% |
| 2026-04-30 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | qfq | 22,094,500 | 71,586,180 | -4.99% |
| 2026-04-28 | 3.39 | 3.49 | 3.33 | 3.41 | 3.41 | qfq | 55,182,931 | 188,444,101 | 0.29% |
| 2026-04-27 | 3.18 | 3.44 | 3.13 | 3.40 | 3.40 | qfq | 63,708,707 | 212,086,518 | 6.58% |
| 2026-04-24 | 3.20 | 3.22 | 3.14 | 3.19 | 3.19 | qfq | 30,774,497 | 98,115,478 | -0.93% |
| 2026-04-23 | 3.37 | 3.38 | 3.19 | 3.22 | 3.22 | qfq | 49,977,495 | 163,986,089 | -5.01% |
| 2026-04-22 | 3.35 | 3.43 | 3.32 | 3.39 | 3.39 | qfq | 43,645,302 | 147,719,152 | -0.59% |
| 2026-04-21 | 3.28 | 3.42 | 3.26 | 3.41 | 3.41 | qfq | 82,251,050 | 277,599,884 | 4.60% |
| 2026-04-20 | 3.20 | 3.30 | 3.17 | 3.26 | 3.26 | qfq | 56,430,730 | 184,367,507 | 2.52% |
| 2026-04-17 | 3.28 | 3.28 | 3.16 | 3.18 | 3.18 | qfq | 45,903,962 | 146,690,752 | -3.34% |
| 2026-04-16 | 3.20 | 3.30 | 3.16 | 3.29 | 3.29 | qfq | 47,743,229 | 155,741,440 | 3.46% |
| 2026-04-15 | 3.28 | 3.29 | 3.17 | 3.18 | 3.18 | qfq | 34,192,000 | 109,620,645 | -2.45% |
| 2026-04-14 | 3.24 | 3.39 | 3.20 | 3.26 | 3.26 | qfq | 57,972,668 | 190,620,119 | 0.93% |
| 2026-04-13 | 3.09 | 3.34 | 3.07 | 3.23 | 3.23 | qfq | 46,639,331 | 149,889,623 | 3.19% |
| 2026-04-10 | 3.18 | 3.20 | 3.13 | 3.13 | 3.13 | qfq | 25,464,700 | 80,440,088 | -0.63% |
| 2026-04-09 | 3.23 | 3.24 | 3.13 | 3.15 | 3.15 | qfq | 30,235,700 | 95,825,461 | -3.37% |
| 2026-04-08 | 3.20 | 3.27 | 3.15 | 3.26 | 3.26 | qfq | 50,843,629 | 163,645,505 | 4.82% |
| 2026-04-07 | 3.04 | 3.16 | 2.99 | 3.11 | 3.11 | qfq | 47,240,071 | 146,383,092 | 1.30% |
| 2026-04-03 | 3.26 | 3.28 | 3.05 | 3.07 | 3.07 | qfq | 56,668,119 | 176,056,511 | -5.83% |
| 2026-04-02 | 3.47 | 3.49 | 3.23 | 3.26 | 3.26 | qfq | 83,794,180 | 279,376,395 | -6.05% |
| 2026-04-01 | 3.33 | 3.60 | 3.31 | 3.47 | 3.47 | qfq | 104,687,346 | 364,802,043 | 5.79% |
| 2026-03-31 | 3.26 | 3.43 | 3.25 | 3.28 | 3.28 | qfq | 50,061,348 | 166,572,262 | 0.92% |
| 2026-03-30 | 3.20 | 3.26 | 3.15 | 3.25 | 3.25 | qfq | 20,473,362 | 65,756,565 | 0.31% |
| 2026-03-27 | 3.14 | 3.26 | 3.09 | 3.24 | 3.24 | qfq | 28,104,843 | 90,257,064 | 2.21% |
| 2026-03-26 | 3.31 | 3.34 | 3.15 | 3.17 | 3.17 | qfq | 30,781,286 | 98,886,550 | -4.23% |
| 2026-03-25 | 3.18 | 3.32 | 3.17 | 3.31 | 3.31 | qfq | 36,894,427 | 120,628,600 | 4.42% |
| 2026-03-24 | 3.06 | 3.18 | 3.01 | 3.17 | 3.17 | qfq | 40,971,288 | 127,009,262 | 5.32% |
| 2026-03-23 | 3.13 | 3.15 | 2.99 | 3.01 | 3.01 | qfq | 38,440,538 | 118,084,239 | -6.23% |
| 2026-03-20 | 3.27 | 3.34 | 3.17 | 3.21 | 3.21 | qfq | 37,771,337 | 122,677,589 | -1.53% |
| 2026-03-19 | 3.31 | 3.35 | 3.26 | 3.26 | 3.26 | qfq | 33,485,600 | 110,491,212 | -3.26% |
| 2026-03-18 | 3.37 | 3.39 | 3.30 | 3.37 | 3.37 | qfq | 32,528,776 | 108,743,961 | -0.59% |
| 2026-03-17 | 3.40 | 3.54 | 3.36 | 3.39 | 3.39 | qfq | 55,583,051 | 191,893,051 | 0.30% |
| 2026-03-16 | 3.28 | 3.38 | 3.27 | 3.38 | 3.38 | qfq | 34,851,110 | 115,683,503 | 2.42% |
| 2026-03-13 | 3.37 | 3.37 | 3.30 | 3.30 | 3.30 | qfq | 39,139,014 | 130,251,626 | -2.65% |
| 2026-03-12 | 3.47 | 3.50 | 3.37 | 3.39 | 3.39 | qfq | 38,451,080 | 131,081,479 | -2.59% |
| 2026-03-11 | 3.51 | 3.53 | 3.46 | 3.48 | 3.48 | qfq | 32,295,800 | 112,663,715 | -0.85% |
| 2026-03-10 | 3.48 | 3.53 | 3.47 | 3.51 | 3.51 | qfq | 33,069,691 | 115,709,152 | 1.74% |
| 2026-03-09 | 3.45 | 3.48 | 3.37 | 3.45 | 3.45 | qfq | 46,644,464 | 159,260,043 | -2.54% |
| 2026-03-06 | 3.51 | 3.54 | 3.47 | 3.54 | 3.54 | qfq | 33,241,236 | 116,420,813 | -0.28% |
| 2026-03-05 | 3.53 | 3.73 | 3.53 | 3.55 | 3.55 | qfq | 53,908,734 | 193,404,855 | 2.60% |
| 2026-03-04 | 3.47 | 3.54 | 3.44 | 3.46 | 3.46 | qfq | 34,428,062 | 119,856,462 | -1.14% |
| 2026-03-03 | 3.67 | 3.70 | 3.49 | 3.50 | 3.50 | qfq | 43,747,942 | 156,883,205 | -4.63% |
| 2026-03-02 | 3.75 | 3.78 | 3.66 | 3.67 | 3.67 | qfq | 42,330,860 | 156,618,070 | -3.93% |
| 2026-02-27 | 3.86 | 3.87 | 3.79 | 3.82 | 3.82 | qfq | 35,155,189 | 134,050,837 | -0.78% |
| 2026-02-26 | 3.92 | 3.93 | 3.83 | 3.85 | 3.85 | qfq | 37,496,924 | 145,269,400 | -1.79% |
| 2026-02-25 | 3.91 | 3.97 | 3.85 | 3.92 | 3.92 | qfq | 48,790,331 | 191,528,358 | 0.51% |
| 2026-02-24 | 4.02 | 4.02 | 3.80 | 3.90 | 3.90 | qfq | 89,458,846 | 348,677,222 | -1.02% |
| 2026-02-13 | 3.75 | 4.13 | 3.74 | 3.94 | 3.94 | qfq | 128,293,369 | 513,760,573 | 5.07% |
| 2026-02-12 | 3.92 | 3.94 | 3.74 | 3.75 | 3.75 | qfq | 56,731,905 | 215,302,478 | -4.09% |
| 2026-02-11 | 4.03 | 4.07 | 3.90 | 3.91 | 3.91 | qfq | 60,244,306 | 238,988,669 | -2.74% |
| 2026-02-10 | 4.12 | 4.21 | 4.00 | 4.02 | 4.02 | qfq | 118,180,970 | 481,589,077 | -0.74% |
| 2026-02-09 | 3.73 | 4.05 | 3.70 | 4.05 | 4.05 | qfq | 103,209,342 | 403,824,424 | 10.05% |
| 2026-02-06 | 3.50 | 3.74 | 3.45 | 3.68 | 3.68 | qfq | 108,176,980 | 390,090,920 | 3.08% |
| 2026-02-05 | 3.74 | 3.76 | 3.51 | 3.57 | 3.57 | qfq | 133,408,911 | 485,479,380 | -6.79% |
| 2026-02-04 | 3.63 | 3.96 | 3.63 | 3.83 | 3.83 | qfq | 211,513,594 | 787,480,659 | -4.96% |
| 2026-02-03 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | qfq | 7,596,200 | 30,612,686 | -10.04% |
| 2026-02-02 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | qfq | 9,335,800 | 41,824,384 | -10.04% |
| 2026-01-30 | 4.99 | 5.02 | 4.96 | 4.98 | 4.98 | qfq | 26,234,615 | 130,754,261 | -0.60% |
| 2026-01-29 | 5.03 | 5.08 | 5.00 | 5.01 | 5.01 | qfq | 26,225,201 | 131,969,678 | -0.99% |
| 2026-01-28 | 5.10 | 5.15 | 5.05 | 5.06 | 5.06 | qfq | 25,034,116 | 127,471,198 | -0.59% |
| 2026-01-27 | 5.06 | 5.11 | 4.99 | 5.09 | 5.09 | qfq | 27,187,357 | 137,360,177 | 0.59% |
| 2026-01-26 | 5.16 | 5.18 | 5.06 | 5.06 | 5.06 | qfq | 30,144,700 | 153,566,121 | -1.94% |
| 2026-01-23 | 5.15 | 5.17 | 5.12 | 5.16 | 5.16 | qfq | 33,949,649 | 174,790,367 | -0.19% |
| 2026-01-22 | 5.27 | 5.30 | 5.15 | 5.17 | 5.17 | qfq | 42,540,814 | 220,678,345 | -0.39% |
| 2026-01-21 | 5.07 | 5.40 | 5.05 | 5.19 | 5.19 | qfq | 64,009,489 | 335,105,419 | 1.76% |
| 2026-01-20 | 5.06 | 5.14 | 5.05 | 5.10 | 5.10 | qfq | 31,889,093 | 162,476,613 | 0.59% |
| 2026-01-19 | 5.06 | 5.12 | 5.04 | 5.07 | 5.07 | qfq | 28,937,720 | 146,841,539 | -0.78% |
| 2026-01-16 | 4.98 | 5.20 | 4.96 | 5.11 | 5.11 | qfq | 53,114,959 | 269,943,338 | 2.61% |
| 2026-01-15 | 5.01 | 5.01 | 4.96 | 4.98 | 4.98 | qfq | 34,548,040 | 172,106,053 | -1.58% |
| 2026-01-14 | 5.06 | 5.12 | 5.04 | 5.06 | 5.06 | qfq | 39,376,138 | 199,920,732 | -0.20% |
| 2026-01-13 | 5.15 | 5.15 | 5.05 | 5.07 | 5.07 | qfq | 34,158,794 | 173,644,574 | -1.17% |
| 2026-01-12 | 5.08 | 5.16 | 5.06 | 5.13 | 5.13 | qfq | 49,551,159 | 252,573,151 | 1.18% |
| 2026-01-09 | 5.06 | 5.09 | 5.03 | 5.07 | 5.07 | qfq | 24,340,017 | 123,240,774 | 0.00% |
| 2026-01-08 | 5.06 | 5.09 | 5.04 | 5.07 | 5.07 | qfq | 21,531,398 | 109,129,888 | 0.20% |
| 2026-01-07 | 5.15 | 5.19 | 5.06 | 5.06 | 5.06 | qfq | 33,160,300 | 169,073,589 | -1.56% |
| 2026-01-06 | 5.04 | 5.26 | 5.00 | 5.14 | 5.14 | qfq | 51,355,642 | 262,151,479 | 1.98% |
| 2026-01-05 | 4.97 | 5.04 | 4.91 | 5.04 | 5.04 | qfq | 31,299,733 | 155,859,165 | 1.41% |
| 2025-12-31 | 5.02 | 5.03 | 4.97 | 4.97 | 4.97 | qfq | 18,595,700 | 92,730,237 | -0.80% |
| 2025-12-30 | 5.01 | 5.03 | 5.00 | 5.01 | 5.01 | qfq | 17,361,111 | 86,971,907 | 0.00% |
| 2025-12-29 | 5.05 | 5.05 | 4.99 | 5.01 | 5.01 | qfq | 31,026,316 | 155,580,909 | -1.57% |
| 2025-12-26 | 5.10 | 5.13 | 5.07 | 5.09 | 5.09 | qfq | 20,810,178 | 106,020,379 | -0.39% |
| 2025-12-25 | 5.13 | 5.14 | 5.10 | 5.11 | 5.11 | qfq | 16,649,425 | 85,121,608 | -0.58% |
| 2025-12-24 | 5.10 | 5.17 | 5.08 | 5.14 | 5.14 | qfq | 19,328,522 | 99,009,435 | 0.78% |
| 2025-12-23 | 5.18 | 5.18 | 5.08 | 5.10 | 5.10 | qfq | 27,291,013 | 139,460,342 | -2.30% |
| 2025-12-22 | 5.18 | 5.25 | 5.18 | 5.22 | 5.22 | qfq | 19,337,492 | 100,866,433 | 0.38% |
| 2025-12-19 | 5.17 | 5.20 | 5.14 | 5.20 | 5.20 | qfq | 18,188,488 | 94,214,376 | 1.17% |
| 2025-12-18 | 5.15 | 5.20 | 5.13 | 5.14 | 5.14 | qfq | 16,898,500 | 87,260,215 | -1.53% |
| 2025-12-17 | 5.10 | 5.26 | 5.06 | 5.22 | 5.22 | qfq | 31,544,869 | 162,649,040 | 1.56% |
| 2025-12-16 | 5.08 | 5.27 | 5.06 | 5.14 | 5.14 | qfq | 22,063,686 | 113,353,474 | 0.39% |
| 2025-12-15 | 5.13 | 5.16 | 5.06 | 5.12 | 5.12 | qfq | 19,045,646 | 97,414,570 | -0.97% |
| 2025-12-12 | 5.12 | 5.20 | 5.12 | 5.17 | 5.17 | qfq | 17,181,502 | 88,814,921 | 0.19% |
| 2025-12-11 | 5.31 | 5.34 | 5.15 | 5.16 | 5.16 | qfq | 36,701,300 | 191,335,816 | -3.91% |
| 2025-12-10 | 5.30 | 5.41 | 5.21 | 5.37 | 5.37 | qfq | 54,846,274 | 292,148,378 | 2.09% |
| 2025-12-09 | 5.15 | 5.43 | 5.10 | 5.26 | 5.26 | qfq | 58,060,472 | 306,538,219 | 2.14% |
| 2025-12-08 | 5.24 | 5.25 | 5.13 | 5.15 | 5.15 | qfq | 31,444,618 | 162,551,545 | -1.15% |
| 2025-12-05 | 5.18 | 5.22 | 5.13 | 5.21 | 5.21 | qfq | 16,691,804 | 86,571,007 | 0.58% |
| 2025-12-04 | 5.21 | 5.26 | 5.14 | 5.18 | 5.18 | qfq | 17,638,736 | 91,444,062 | -0.96% |
| 2025-12-03 | 5.29 | 5.31 | 5.20 | 5.23 | 5.23 | qfq | 21,113,000 | 110,738,724 | -1.32% |
| 2025-12-02 | 5.35 | 5.35 | 5.28 | 5.30 | 5.30 | qfq | 24,836,800 | 131,854,171 | -1.30% |
| 2025-12-01 | 5.30 | 5.45 | 5.27 | 5.37 | 5.37 | qfq | 54,104,709 | 290,615,974 | 3.27% |
| 2025-11-28 | 5.12 | 5.20 | 5.11 | 5.20 | 5.20 | qfq | 25,444,602 | 131,630,170 | 1.76% |
| 2025-11-27 | 5.12 | 5.18 | 5.10 | 5.11 | 5.11 | qfq | 23,726,590 | 122,069,186 | -0.97% |
| 2025-11-26 | 5.12 | 5.27 | 5.09 | 5.16 | 5.16 | qfq | 34,565,367 | 178,354,531 | 0.00% |
| 2025-11-25 | 5.17 | 5.20 | 5.14 | 5.16 | 5.16 | qfq | 27,726,800 | 143,247,386 | 0.19% |
| 2025-11-24 | 5.05 | 5.18 | 5.00 | 5.15 | 5.15 | qfq | 27,553,818 | 140,657,676 | 2.39% |
| 2025-11-21 | 5.15 | 5.20 | 5.02 | 5.03 | 5.03 | qfq | 35,264,718 | 179,408,068 | -3.08% |
| 2025-11-20 | 5.21 | 5.26 | 5.17 | 5.19 | 5.19 | qfq | 23,608,418 | 123,012,994 | -0.38% |
| 2025-11-19 | 5.36 | 5.38 | 5.16 | 5.21 | 5.21 | qfq | 46,889,172 | 245,142,370 | -3.16% |
| 2025-11-18 | 5.54 | 5.56 | 5.36 | 5.38 | 5.38 | qfq | 46,306,900 | 251,376,018 | -2.89% |
| 2025-11-17 | 5.48 | 5.55 | 5.42 | 5.54 | 5.54 | qfq | 41,150,603 | 225,807,052 | 0.18% |
| 2025-11-14 | 5.58 | 5.63 | 5.53 | 5.53 | 5.53 | qfq | 36,590,559 | 203,892,754 | -1.43% |
| 2025-11-13 | 5.60 | 5.65 | 5.55 | 5.61 | 5.61 | qfq | 41,710,879 | 234,356,880 | -0.53% |
| 2025-11-12 | 5.60 | 5.69 | 5.51 | 5.64 | 5.64 | qfq | 53,668,280 | 300,347,895 | 0.00% |
| 2025-11-11 | 5.62 | 5.74 | 5.61 | 5.64 | 5.64 | qfq | 66,643,198 | 377,172,578 | 0.53% |
| 2025-11-10 | 5.49 | 5.61 | 5.46 | 5.61 | 5.61 | qfq | 64,993,423 | 361,367,807 | 3.13% |
| 2025-11-07 | 5.47 | 5.55 | 5.43 | 5.44 | 5.44 | qfq | 39,787,936 | 218,519,719 | -1.27% |
| 2025-11-06 | 5.51 | 5.55 | 5.47 | 5.51 | 5.51 | qfq | 33,976,053 | 187,116,547 | 0.00% |
| 2025-11-05 | 5.44 | 5.55 | 5.41 | 5.51 | 5.51 | qfq | 45,207,154 | 248,710,371 | 0.36% |
| 2025-11-04 | 5.48 | 5.55 | 5.41 | 5.49 | 5.49 | qfq | 47,124,329 | 257,676,625 | 0.18% |
| 2025-11-03 | 5.42 | 5.49 | 5.34 | 5.48 | 5.48 | qfq | 41,363,413 | 224,648,195 | 1.29% |
| 2025-10-31 | 5.40 | 5.46 | 5.38 | 5.41 | 5.41 | qfq | 41,528,279 | 224,927,633 | -0.55% |
| 2025-10-30 | 5.52 | 5.59 | 5.43 | 5.44 | 5.44 | qfq | 64,585,766 | 354,798,086 | -2.33% |
| 2025-10-29 | 5.63 | 5.64 | 5.53 | 5.57 | 5.57 | qfq | 68,736,587 | 382,887,993 | -1.76% |
| 2025-10-28 | 5.72 | 5.82 | 5.63 | 5.67 | 5.67 | qfq | 130,637,939 | 745,376,036 | -4.22% |
| 2025-10-27 | 5.61 | 6.17 | 5.55 | 5.92 | 5.92 | qfq | 192,583,996 | 1,116,528,112 | 5.53% |
| 2025-10-24 | 5.50 | 5.69 | 5.43 | 5.61 | 5.61 | qfq | 107,090,826 | 599,263,800 | 0.90% |
| 2025-10-23 | 5.70 | 5.76 | 5.50 | 5.56 | 5.56 | qfq | 131,057,725 | 736,187,785 | 3.35% |
| 2025-10-22 | 5.37 | 5.60 | 5.33 | 5.38 | 5.38 | qfq | 110,195,336 | 602,402,044 | -2.18% |
| 2025-10-21 | 4.99 | 5.50 | 4.97 | 5.50 | 5.50 | qfq | 64,816,724 | 344,241,066 | 10.00% |
| 2025-10-20 | 5.04 | 5.06 | 4.98 | 5.00 | 5.00 | qfq | 17,407,188 | 87,058,509 | 0.60% |
| 2025-10-17 | 5.08 | 5.11 | 4.96 | 4.97 | 4.97 | qfq | 30,170,411 | 151,332,726 | -2.17% |
| 2025-10-16 | 5.14 | 5.14 | 5.07 | 5.08 | 5.08 | qfq | 23,324,502 | 118,783,047 | -1.17% |
| 2025-10-15 | 5.12 | 5.15 | 5.08 | 5.14 | 5.14 | qfq | 22,305,010 | 114,276,192 | 0.59% |
| 2025-10-14 | 5.25 | 5.26 | 5.10 | 5.11 | 5.11 | qfq | 32,052,863 | 165,522,151 | -1.73% |
| 2025-10-13 | 5.09 | 5.22 | 5.04 | 5.20 | 5.20 | qfq | 34,786,801 | 178,752,504 | -1.52% |
| 2025-10-10 | 5.40 | 5.41 | 5.27 | 5.28 | 5.28 | qfq | 40,669,300 | 215,942,310 | -2.58% |
| 2025-10-09 | 5.36 | 5.54 | 5.36 | 5.42 | 5.42 | qfq | 57,252,566 | 311,370,761 | 2.85% |
| 2025-09-30 | 5.22 | 5.37 | 5.20 | 5.27 | 5.27 | qfq | 36,560,761 | 192,595,951 | 1.15% |
| 2025-09-29 | 5.18 | 5.22 | 5.07 | 5.21 | 5.21 | qfq | 35,529,736 | 183,302,183 | 0.00% |
| 2025-09-26 | 5.33 | 5.33 | 5.18 | 5.21 | 5.21 | qfq | 43,610,054 | 228,403,961 | -2.25% |
| 2025-09-25 | 5.46 | 5.46 | 5.33 | 5.33 | 5.33 | qfq | 36,275,146 | 194,836,379 | -2.38% |
| 2025-09-24 | 5.36 | 5.47 | 5.27 | 5.46 | 5.46 | qfq | 45,752,913 | 247,125,733 | 1.87% |
| 2025-09-23 | 5.52 | 5.54 | 5.25 | 5.36 | 5.36 | qfq | 65,496,576 | 350,004,534 | -2.90% |
| 2025-09-22 | 5.60 | 5.63 | 5.46 | 5.52 | 5.52 | qfq | 55,746,235 | 308,658,858 | -1.25% |
| 2025-09-19 | 5.60 | 5.72 | 5.54 | 5.59 | 5.59 | qfq | 67,811,240 | 380,530,668 | 0.36% |
| 2025-09-18 | 5.54 | 5.78 | 5.50 | 5.57 | 5.57 | qfq | 104,664,283 | 591,335,401 | 0.54% |
| 2025-09-17 | 5.60 | 5.60 | 5.51 | 5.54 | 5.54 | qfq | 41,400,123 | 229,322,322 | -1.25% |
| 2025-09-16 | 5.53 | 5.62 | 5.50 | 5.61 | 5.61 | qfq | 51,276,386 | 285,366,580 | 0.54% |
| 2025-09-15 | 5.61 | 5.68 | 5.52 | 5.58 | 5.58 | qfq | 65,068,625 | 363,241,144 | 0.90% |
| 2025-09-12 | 5.51 | 5.72 | 5.50 | 5.53 | 5.53 | qfq | 101,912,453 | 570,257,545 | 2.41% |
| 2025-09-11 | 5.30 | 5.43 | 5.22 | 5.40 | 5.40 | qfq | 46,906,170 | 250,762,483 | 1.89% |
| 2025-09-10 | 5.28 | 5.34 | 5.25 | 5.30 | 5.30 | qfq | 31,091,994 | 164,723,956 | 0.19% |
| 2025-09-09 | 5.42 | 5.43 | 5.26 | 5.29 | 5.29 | qfq | 46,261,480 | 245,921,984 | -2.76% |
| 2025-09-08 | 5.50 | 5.53 | 5.39 | 5.44 | 5.44 | qfq | 48,075,904 | 261,877,691 | -0.91% |
| 2025-09-05 | 5.39 | 5.50 | 5.28 | 5.49 | 5.49 | qfq | 59,196,403 | 319,958,426 | 1.10% |
| 2025-09-04 | 5.41 | 5.57 | 5.33 | 5.43 | 5.43 | qfq | 66,453,184 | 363,763,961 | 0.37% |
| 2025-09-03 | 5.59 | 5.65 | 5.37 | 5.41 | 5.41 | qfq | 65,353,296 | 360,702,574 | -2.87% |
| 2025-09-02 | 5.83 | 5.85 | 5.52 | 5.57 | 5.57 | qfq | 73,020,300 | 410,175,688 | -3.80% |
| 2025-09-01 | 5.76 | 5.84 | 5.72 | 5.79 | 5.79 | qfq | 64,216,397 | 371,085,311 | 1.40% |
| 2025-08-29 | 5.96 | 5.98 | 5.67 | 5.71 | 5.71 | qfq | 99,121,201 | 570,831,777 | -4.19% |
| 2025-08-28 | 5.92 | 6.01 | 5.70 | 5.96 | 5.96 | qfq | 117,566,848 | 690,247,870 | 1.19% |
| 2025-08-27 | 6.14 | 6.21 | 5.88 | 5.89 | 5.89 | qfq | 173,060,803 | 1,047,863,779 | -4.54% |
| 2025-08-26 | 6.28 | 6.50 | 6.12 | 6.17 | 6.17 | qfq | 305,468,095 | 1,906,061,263 | 0.82% |
| 2025-08-25 | 5.75 | 6.12 | 5.66 | 6.12 | 6.12 | qfq | 174,962,402 | 1,035,836,164 | 10.07% |
| 2025-08-22 | 5.55 | 5.62 | 5.51 | 5.56 | 5.56 | qfq | 67,006,218 | 371,152,142 | 0.00% |
| 2025-08-21 | 5.63 | 5.70 | 5.51 | 5.56 | 5.56 | qfq | 97,603,557 | 545,154,032 | -1.07% |
| 2025-08-20 | 5.55 | 5.67 | 5.48 | 5.62 | 5.62 | qfq | 118,286,675 | 661,047,983 | 2.00% |
| 2025-08-19 | 5.43 | 5.62 | 5.42 | 5.51 | 5.51 | qfq | 125,135,896 | 693,783,747 | 0.73% |
| 2025-08-18 | 5.36 | 5.65 | 5.34 | 5.47 | 5.47 | qfq | 162,300,967 | 895,080,477 | 2.63% |
| 2025-08-15 | 5.35 | 5.46 | 5.30 | 5.33 | 5.33 | qfq | 91,718,780 | 490,699,815 | -0.19% |
| 2025-08-14 | 5.45 | 5.49 | 5.30 | 5.34 | 5.34 | qfq | 99,491,848 | 535,192,345 | -2.73% |
| 2025-08-13 | 5.41 | 5.53 | 5.30 | 5.49 | 5.49 | qfq | 178,464,600 | 971,839,621 | 3.39% |
| 2025-08-12 | 5.40 | 5.42 | 5.27 | 5.31 | 5.31 | qfq | 190,131,201 | 1,013,304,562 | -2.03% |
| 2025-08-11 | 4.93 | 5.42 | 4.91 | 5.42 | 5.42 | qfq | 241,881,219 | 1,284,133,872 | 9.94% |
| 2025-08-08 | 4.97 | 5.03 | 4.92 | 4.93 | 4.93 | qfq | 31,107,300 | 154,138,589 | -1.20% |
| 2025-08-07 | 4.91 | 5.08 | 4.88 | 4.99 | 4.99 | qfq | 67,305,837 | 336,435,132 | 1.84% |
| 2025-08-06 | 4.89 | 4.91 | 4.85 | 4.90 | 4.90 | qfq | 22,325,822 | 109,015,948 | -0.20% |
| 2025-08-05 | 4.83 | 4.95 | 4.82 | 4.91 | 4.91 | qfq | 35,619,924 | 174,051,925 | 1.45% |
| 2025-08-04 | 4.81 | 4.85 | 4.75 | 4.84 | 4.84 | qfq | 19,445,400 | 93,729,673 | -0.21% |
| 2025-08-01 | 4.83 | 4.93 | 4.80 | 4.85 | 4.85 | qfq | 28,641,312 | 139,365,319 | 0.41% |
| 2025-07-31 | 4.95 | 4.99 | 4.81 | 4.83 | 4.83 | qfq | 64,094,302 | 311,809,684 | -3.40% |
| 2025-07-30 | 4.92 | 5.10 | 4.88 | 5.00 | 5.00 | qfq | 81,987,499 | 409,230,544 | 1.83% |
| 2025-07-29 | 4.94 | 4.94 | 4.86 | 4.91 | 4.91 | qfq | 30,940,370 | 151,303,695 | -0.61% |
| 2025-07-28 | 4.96 | 4.98 | 4.93 | 4.94 | 4.94 | qfq | 24,274,998 | 120,029,720 | -0.20% |
| 2025-07-25 | 4.97 | 4.99 | 4.93 | 4.95 | 4.95 | qfq | 24,407,100 | 120,821,261 | -0.60% |
| 2025-07-24 | 4.89 | 4.98 | 4.88 | 4.98 | 4.98 | qfq | 31,975,684 | 158,408,683 | 1.22% |
| 2025-07-23 | 4.99 | 5.01 | 4.91 | 4.92 | 4.92 | qfq | 39,996,000 | 198,038,784 | -1.40% |
| 2025-07-22 | 5.06 | 5.07 | 4.94 | 4.99 | 4.99 | qfq | 43,876,700 | 218,566,430 | -0.99% |
| 2025-07-21 | 5.03 | 5.04 | 5.00 | 5.04 | 5.04 | qfq | 29,565,700 | 148,554,796 | 0.40% |
| 2025-07-18 | 5.04 | 5.06 | 4.98 | 5.02 | 5.02 | qfq | 31,373,200 | 157,188,934 | -0.40% |
| 2025-07-17 | 5.01 | 5.05 | 5.00 | 5.04 | 5.04 | qfq | 31,064,300 | 156,065,649 | 0.40% |
| 2025-07-16 | 4.99 | 5.09 | 4.98 | 5.02 | 5.02 | qfq | 38,328,604 | 193,038,753 | 0.80% |
| 2025-07-15 | 5.15 | 5.15 | 4.98 | 4.98 | 4.98 | qfq | 86,252,679 | 434,668,614 | -5.14% |
| 2025-07-14 | 5.33 | 5.40 | 5.23 | 5.25 | 5.25 | qfq | 51,546,900 | 272,444,931 | -1.32% |
| 2025-07-11 | 5.29 | 5.34 | 5.22 | 5.32 | 5.32 | qfq | 66,195,113 | 350,502,561 | 0.95% |
| 2025-07-10 | 5.19 | 5.34 | 5.17 | 5.27 | 5.27 | qfq | 60,035,500 | 315,021,253 | 1.15% |
| 2025-07-09 | 5.28 | 5.33 | 5.18 | 5.21 | 5.21 | qfq | 58,951,755 | 309,185,875 | -1.88% |
| 2025-07-08 | 5.22 | 5.38 | 5.15 | 5.31 | 5.31 | qfq | 83,360,349 | 440,996,819 | 1.92% |
| 2025-07-07 | 5.29 | 5.30 | 5.18 | 5.21 | 5.21 | qfq | 53,147,526 | 277,249,079 | -0.19% |
| 2025-07-04 | 5.19 | 5.31 | 5.12 | 5.22 | 5.22 | qfq | 83,958,900 | 437,435,828 | 0.38% |
| 2025-07-03 | 5.08 | 5.32 | 5.07 | 5.20 | 5.20 | qfq | 95,993,602 | 499,262,131 | 2.16% |
| 2025-07-02 | 5.12 | 5.16 | 5.07 | 5.09 | 5.09 | qfq | 44,070,753 | 225,034,532 | -0.97% |
| 2025-07-01 | 5.20 | 5.23 | 5.11 | 5.14 | 5.14 | qfq | 51,227,293 | 264,462,682 | -0.39% |
| 2025-06-30 | 5.12 | 5.19 | 5.10 | 5.16 | 5.16 | qfq | 69,580,941 | 357,880,315 | 1.18% |
| 2025-06-27 | 5.04 | 5.12 | 5.02 | 5.10 | 5.10 | qfq | 63,877,972 | 324,947,769 | 0.99% |
| 2025-06-26 | 5.07 | 5.14 | 5.02 | 5.05 | 5.05 | qfq | 84,328,899 | 427,406,181 | -2.13% |
| 2025-06-25 | 5.07 | 5.38 | 5.02 | 5.16 | 5.16 | qfq | 181,836,411 | 935,795,703 | 1.78% |
| 2025-06-24 | 4.62 | 5.07 | 4.61 | 5.07 | 5.07 | qfq | 62,073,429 | 311,132,332 | 9.98% |
| 2025-06-23 | 4.52 | 4.62 | 4.49 | 4.61 | 4.61 | qfq | 23,904,459 | 109,081,677 | 1.10% |
| 2025-06-20 | 4.60 | 4.65 | 4.55 | 4.56 | 4.56 | qfq | 20,544,872 | 94,355,113 | -1.30% |
| 2025-06-19 | 4.70 | 4.73 | 4.61 | 4.62 | 4.62 | qfq | 26,497,700 | 123,502,984 | -1.70% |
| 2025-06-18 | 4.69 | 4.72 | 4.66 | 4.70 | 4.70 | qfq | 18,809,048 | 88,213,549 | -0.21% |
| 2025-06-17 | 4.67 | 4.75 | 4.67 | 4.71 | 4.71 | qfq | 18,658,600 | 87,889,999 | 0.21% |
| 2025-06-16 | 4.67 | 4.72 | 4.67 | 4.70 | 4.70 | qfq | 18,521,120 | 86,978,985 | -0.21% |
| 2025-06-13 | 4.72 | 4.77 | 4.67 | 4.71 | 4.71 | qfq | 31,708,922 | 149,395,969 | -1.67% |
| 2025-06-12 | 4.79 | 4.82 | 4.77 | 4.79 | 4.79 | qfq | 26,512,400 | 127,019,769 | -0.62% |
| 2025-06-11 | 4.65 | 4.87 | 4.65 | 4.82 | 4.82 | qfq | 53,880,599 | 258,528,076 | -2.23% |
| 2025-06-10 | 5.00 | 5.01 | 4.86 | 4.93 | 4.93 | qfq | 39,339,600 | 193,839,940 | -1.79% |
| 2025-06-09 | 4.93 | 5.05 | 4.92 | 5.02 | 5.02 | qfq | 40,559,200 | 202,940,640 | 1.83% |
| 2025-06-06 | 4.93 | 4.97 | 4.89 | 4.93 | 4.93 | qfq | 25,971,804 | 127,916,908 | -0.20% |
| 2025-06-05 | 4.91 | 4.94 | 4.86 | 4.94 | 4.94 | qfq | 27,924,656 | 137,207,658 | 0.82% |
| 2025-06-04 | 4.90 | 4.93 | 4.88 | 4.90 | 4.90 | qfq | 25,702,414 | 125,971,200 | 0.00% |
| 2025-06-03 | 4.88 | 4.94 | 4.86 | 4.90 | 4.90 | qfq | 20,456,776 | 100,184,674 | -0.41% |
| 2025-05-30 | 4.98 | 4.98 | 4.89 | 4.92 | 4.92 | qfq | 29,307,700 | 144,116,795 | -1.99% |
| 2025-05-29 | 4.90 | 5.02 | 4.89 | 5.02 | 5.02 | qfq | 40,041,906 | 199,219,314 | 2.03% |
| 2025-05-28 | 4.95 | 4.98 | 4.89 | 4.92 | 4.92 | qfq | 29,411,120 | 144,669,441 | -0.81% |
| 2025-05-27 | 4.97 | 4.99 | 4.91 | 4.96 | 4.96 | qfq | 29,052,949 | 143,880,165 | -0.60% |
| 2025-05-26 | 4.96 | 5.01 | 4.92 | 4.99 | 4.99 | qfq | 31,209,449 | 155,406,558 | 0.81% |
| 2025-05-23 | 5.09 | 5.13 | 4.95 | 4.95 | 4.95 | qfq | 56,901,522 | 285,511,764 | -2.37% |
| 2025-05-22 | 5.21 | 5.26 | 5.05 | 5.07 | 5.07 | qfq | 94,557,020 | 486,678,587 | -5.23% |
| 2025-05-21 | 5.50 | 5.65 | 5.35 | 5.35 | 5.35 | qfq | 113,584,719 | 623,007,911 | -0.74% |
| 2025-05-20 | 5.31 | 5.44 | 5.28 | 5.39 | 5.39 | qfq | 81,515,582 | 437,417,129 | 0.94% |
| 2025-05-19 | 5.26 | 5.36 | 5.23 | 5.34 | 5.34 | qfq | 79,382,949 | 422,234,896 | 2.69% |
| 2025-05-16 | 5.20 | 5.25 | 5.15 | 5.20 | 5.20 | qfq | 40,107,449 | 209,105,711 | -0.19% |
| 2025-05-15 | 5.31 | 5.38 | 5.21 | 5.21 | 5.21 | qfq | 53,364,749 | 281,204,094 | -2.25% |
| 2025-05-14 | 5.27 | 5.37 | 5.20 | 5.33 | 5.33 | qfq | 61,993,641 | 329,339,659 | 0.57% |
| 2025-05-13 | 5.36 | 5.47 | 5.28 | 5.30 | 5.30 | qfq | 77,920,597 | 418,022,221 | -0.38% |
| 2025-05-12 | 5.40 | 5.45 | 5.27 | 5.32 | 5.32 | qfq | 76,706,556 | 407,317,018 | -1.30% |
| 2025-05-09 | 5.34 | 5.50 | 5.25 | 5.39 | 5.39 | qfq | 113,078,426 | 607,661,664 | 0.19% |
| 2025-05-08 | 5.41 | 5.47 | 5.35 | 5.38 | 5.38 | qfq | 94,615,361 | 511,056,381 | -0.55% |
| 2025-05-07 | 5.58 | 5.69 | 5.33 | 5.41 | 5.41 | qfq | 170,991,612 | 940,181,255 | -2.87% |
| 2025-05-06 | 5.88 | 5.88 | 5.50 | 5.57 | 5.57 | qfq | 222,797,359 | 1,252,257,301 | 2.20% |
| 2025-04-30 | 5.36 | 5.45 | 5.26 | 5.45 | 5.45 | qfq | 62,255,990 | 337,072,502 | 10.10% |
| 2025-04-29 | 4.92 | 5.03 | 4.84 | 4.95 | 4.95 | qfq | 60,407,300 | 298,882,489 | 1.64% |
| 2025-04-28 | 4.93 | 5.00 | 4.86 | 4.87 | 4.87 | qfq | 48,832,700 | 240,784,322 | -1.22% |
| 2025-04-25 | 4.79 | 5.03 | 4.76 | 4.93 | 4.93 | qfq | 77,837,576 | 383,800,465 | 2.71% |
| 2025-04-24 | 4.87 | 4.88 | 4.78 | 4.80 | 4.80 | qfq | 55,175,596 | 265,775,997 | -1.84% |
| 2025-04-23 | 4.95 | 5.06 | 4.87 | 4.89 | 4.89 | qfq | 59,477,923 | 293,805,503 | -0.61% |
| 2025-04-22 | 4.98 | 5.06 | 4.92 | 4.92 | 4.92 | qfq | 59,853,300 | 297,875,959 | -1.99% |
| 2025-04-21 | 4.85 | 5.08 | 4.79 | 5.02 | 5.02 | qfq | 81,101,846 | 402,634,660 | 3.29% |
| 2025-04-18 | 5.10 | 5.14 | 4.84 | 4.86 | 4.86 | qfq | 111,147,633 | 545,995,613 | -4.14% |
| 2025-04-17 | 5.18 | 5.34 | 5.06 | 5.07 | 5.07 | qfq | 114,902,652 | 594,914,449 | -3.98% |
| 2025-04-16 | 5.41 | 5.54 | 5.17 | 5.28 | 5.28 | qfq | 172,256,413 | 923,186,369 | -7.04% |
| 2025-04-15 | 4.99 | 5.77 | 4.98 | 5.68 | 5.68 | qfq | 273,056,188 | 1,490,436,516 | 7.58% |
| 2025-04-14 | 5.33 | 5.60 | 5.00 | 5.28 | 5.28 | qfq | 232,882,331 | 1,217,997,349 | 3.53% |
| 2025-04-11 | 4.72 | 5.10 | 4.67 | 5.10 | 5.10 | qfq | 160,858,402 | 784,702,331 | 9.91% |
| 2025-04-10 | 4.26 | 4.64 | 4.22 | 4.64 | 4.64 | qfq | 69,977,706 | 315,231,748 | 9.95% |
| 2025-04-09 | 4.22 | 4.22 | 4.12 | 4.22 | 4.22 | qfq | 78,435,460 | 330,447,902 | 9.90% |
| 2025-04-08 | 3.87 | 4.05 | 3.71 | 3.84 | 3.84 | qfq | 64,865,281 | 250,477,670 | -6.34% |
| 2025-04-07 | 4.11 | 4.28 | 4.10 | 4.10 | 4.10 | qfq | 37,104,500 | 153,031,024 | -9.89% |
| 2025-04-03 | 4.50 | 4.66 | 4.48 | 4.55 | 4.55 | qfq | 35,959,590 | 163,742,072 | 0.00% |
| 2025-04-02 | 4.55 | 4.57 | 4.51 | 4.55 | 4.55 | qfq | 27,023,360 | 122,755,568 | -0.22% |
| 2025-04-01 | 4.61 | 4.67 | 4.56 | 4.56 | 4.56 | qfq | 34,277,832 | 158,182,636 | -1.08% |
| 2025-03-31 | 4.71 | 4.71 | 4.56 | 4.61 | 4.61 | qfq | 35,637,760 | 164,207,155 | -2.95% |
| 2025-03-28 | 4.80 | 4.84 | 4.75 | 4.75 | 4.75 | qfq | 28,208,302 | 134,659,304 | 0.00% |
| 2025-03-27 | 4.80 | 4.82 | 4.72 | 4.75 | 4.75 | qfq | 28,005,400 | 133,516,162 | -1.86% |
| 2025-03-26 | 4.76 | 4.90 | 4.72 | 4.84 | 4.84 | qfq | 50,364,754 | 241,764,753 | 1.68% |
| 2025-03-25 | 4.83 | 4.83 | 4.75 | 4.76 | 4.76 | qfq | 32,005,756 | 153,045,426 | -1.86% |
| 2025-03-24 | 4.95 | 5.00 | 4.72 | 4.85 | 4.85 | qfq | 63,706,854 | 308,334,193 | -3.39% |
| 2025-03-21 | 5.13 | 5.15 | 4.98 | 5.02 | 5.02 | qfq | 62,612,494 | 315,642,926 | -2.33% |
| 2025-03-20 | 5.23 | 5.24 | 5.14 | 5.14 | 5.14 | qfq | 47,330,652 | 245,148,830 | -0.96% |
| 2025-03-19 | 5.30 | 5.31 | 5.18 | 5.19 | 5.19 | qfq | 58,606,292 | 306,194,930 | -2.63% |
| 2025-03-18 | 5.32 | 5.45 | 5.26 | 5.33 | 5.33 | qfq | 68,350,472 | 365,439,478 | -0.19% |
| 2025-03-17 | 5.30 | 5.45 | 5.28 | 5.34 | 5.34 | qfq | 64,083,731 | 344,009,582 | 0.75% |
| 2025-03-14 | 5.23 | 5.35 | 5.14 | 5.30 | 5.30 | qfq | 69,307,773 | 365,410,253 | 0.76% |
| 2025-03-13 | 5.49 | 5.51 | 5.25 | 5.26 | 5.26 | qfq | 85,241,684 | 453,358,405 | -4.01% |
| 2025-03-12 | 5.46 | 5.60 | 5.39 | 5.48 | 5.48 | qfq | 108,610,933 | 599,056,821 | 1.11% |
| 2025-03-11 | 5.30 | 5.47 | 5.27 | 5.42 | 5.42 | qfq | 65,488,300 | 353,228,533 | 0.00% |
| 2025-03-10 | 5.38 | 5.48 | 5.34 | 5.42 | 5.42 | qfq | 75,226,321 | 406,813,954 | 0.93% |
| 2025-03-07 | 5.45 | 5.55 | 5.30 | 5.37 | 5.37 | qfq | 125,575,921 | 679,292,671 | -3.24% |
| 2025-03-06 | 5.46 | 5.70 | 5.45 | 5.55 | 5.55 | qfq | 171,656,334 | 955,249,626 | 0.91% |
| 2025-03-05 | 5.59 | 5.66 | 5.44 | 5.50 | 5.50 | qfq | 196,300,402 | 1,084,290,231 | -5.17% |
| 2025-03-04 | 5.90 | 6.11 | 5.67 | 5.80 | 5.80 | qfq | 360,429,319 | 2,130,653,071 | 0.69% |
| 2025-03-03 | 5.14 | 5.76 | 4.99 | 5.76 | 5.76 | qfq | 206,305,552 | 1,144,047,275 | 9.92% |
| 2025-02-28 | 5.69 | 5.69 | 5.14 | 5.24 | 5.24 | qfq | 129,818,252 | 700,357,401 | -8.23% |
| 2025-02-27 | 5.53 | 5.83 | 5.47 | 5.71 | 5.71 | qfq | 192,588,744 | 1,090,651,958 | 2.70% |
| 2025-02-26 | 5.33 | 5.70 | 5.27 | 5.56 | 5.56 | qfq | 189,120,522 | 1,031,179,059 | 3.73% |
| 2025-02-25 | 5.37 | 5.52 | 5.21 | 5.36 | 5.36 | qfq | 166,262,944 | 886,811,409 | -2.01% |
| 2025-02-24 | 5.47 | 5.75 | 5.39 | 5.47 | 5.47 | qfq | 296,704,735 | 1,643,630,184 | 1.67% |
| 2025-02-21 | 4.96 | 5.38 | 4.96 | 5.38 | 5.38 | qfq | 147,972,199 | 786,202,958 | 10.02% |
| 2025-02-20 | 4.86 | 5.00 | 4.86 | 4.89 | 4.89 | qfq | 70,214,607 | 345,609,415 | 0.62% |
| 2025-02-19 | 4.74 | 4.88 | 4.72 | 4.86 | 4.86 | qfq | 68,588,725 | 329,520,581 | 1.89% |
| 2025-02-18 | 4.99 | 5.03 | 4.75 | 4.77 | 4.77 | qfq | 92,092,327 | 449,445,883 | -5.36% |
| 2025-02-17 | 5.00 | 5.13 | 4.97 | 5.04 | 5.04 | qfq | 89,275,220 | 449,958,897 | 2.02% |
| 2025-02-14 | 5.02 | 5.06 | 4.92 | 4.94 | 4.94 | qfq | 94,183,304 | 467,923,133 | -3.33% |
| 2025-02-13 | 5.03 | 5.27 | 4.93 | 5.11 | 5.11 | qfq | 167,508,509 | 854,052,219 | 1.59% |
| 2025-02-12 | 4.87 | 5.06 | 4.81 | 5.03 | 5.03 | qfq | 120,798,002 | 601,747,531 | 2.86% |
| 2025-02-11 | 4.98 | 5.08 | 4.87 | 4.89 | 4.89 | qfq | 109,631,808 | 543,435,388 | -1.41% |
| 2025-02-10 | 4.83 | 4.98 | 4.83 | 4.96 | 4.96 | qfq | 119,323,911 | 588,094,402 | 2.27% |
| 2025-02-07 | 4.80 | 4.98 | 4.76 | 4.85 | 4.85 | qfq | 139,377,563 | 679,267,167 | -0.82% |
| 2025-02-06 | 4.56 | 4.99 | 4.42 | 4.89 | 4.89 | qfq | 150,974,457 | 706,834,261 | 6.54% |
| 2025-02-05 | 4.50 | 4.67 | 4.46 | 4.59 | 4.59 | qfq | 72,733,932 | 333,392,905 | 1.10% |
| 2025-01-27 | 4.90 | 4.94 | 4.53 | 4.54 | 4.54 | qfq | 120,885,713 | 568,221,863 | -9.74% |
| 2025-01-24 | 4.88 | 5.22 | 4.76 | 5.03 | 5.03 | qfq | 142,863,690 | 706,864,042 | 1.21% |
| 2025-01-23 | 5.17 | 5.31 | 4.97 | 4.97 | 4.97 | qfq | 131,844,788 | 675,530,018 | -2.93% |
| 2025-01-22 | 5.50 | 5.50 | 5.12 | 5.12 | 5.12 | qfq | 149,068,209 | 782,657,647 | -8.08% |
| 2025-01-21 | 5.88 | 5.90 | 5.56 | 5.57 | 5.57 | qfq | 169,191,572 | 958,631,640 | -6.54% |
| 2025-01-20 | 6.25 | 6.31 | 5.86 | 5.96 | 5.96 | qfq | 206,280,630 | 1,244,191,030 | -5.70% |
| 2025-01-17 | 6.63 | 6.88 | 6.21 | 6.32 | 6.32 | qfq | 315,613,309 | 2,061,852,525 | -7.20% |
| 2025-01-16 | 5.90 | 6.81 | 5.80 | 6.81 | 6.81 | qfq | 390,442,210 | 2,465,157,769 | 10.02% |
| 2025-01-15 | 6.68 | 6.68 | 5.74 | 6.19 | 6.19 | qfq | 432,110,600 | 2,707,128,176 | 1.98% |
| 2025-01-14 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | qfq | 10,040,299 | 60,944,615 | 9.96% |
| 2024-12-27 | 5.13 | 5.74 | 5.10 | 5.52 | 5.52 | qfq | 315,611,879 | 1,776,588,281 | 5.75% |
| 2024-12-26 | 5.07 | 5.35 | 5.05 | 5.22 | 5.22 | qfq | 108,859,148 | 561,775,078 | 0.97% |
| 2024-12-25 | 5.21 | 5.49 | 5.00 | 5.17 | 5.17 | qfq | 140,225,393 | 733,202,073 | -0.96% |
| 2024-12-24 | 5.29 | 5.40 | 5.10 | 5.22 | 5.22 | qfq | 118,361,978 | 620,140,581 | -2.25% |
| 2024-12-23 | 5.48 | 5.79 | 5.32 | 5.34 | 5.34 | qfq | 167,058,105 | 927,679,005 | -4.47% |
| 2024-12-20 | 5.50 | 5.80 | 5.33 | 5.59 | 5.59 | qfq | 265,528,835 | 1,482,606,979 | 2.19% |
| 2024-12-19 | 4.89 | 5.47 | 4.84 | 5.47 | 5.47 | qfq | 125,529,975 | 658,054,904 | 10.06% |
| 2024-12-18 | 4.85 | 5.07 | 4.80 | 4.97 | 4.97 | qfq | 53,491,128 | 264,676,446 | 2.26% |
| 2024-12-17 | 5.05 | 5.06 | 4.85 | 4.86 | 4.86 | qfq | 62,058,802 | 304,975,372 | -4.14% |
| 2024-12-16 | 5.17 | 5.18 | 5.06 | 5.07 | 5.07 | qfq | 77,082,816 | 393,513,531 | -2.50% |
| 2024-12-13 | 5.47 | 5.48 | 5.20 | 5.20 | 5.20 | qfq | 132,427,273 | 703,131,846 | -6.64% |
| 2024-12-12 | 5.40 | 5.64 | 5.31 | 5.57 | 5.57 | qfq | 155,885,912 | 859,286,473 | 2.77% |
| 2024-12-11 | 5.22 | 5.44 | 5.16 | 5.42 | 5.42 | qfq | 102,154,199 | 548,217,100 | 2.65% |
| 2024-12-10 | 5.24 | 5.50 | 5.20 | 5.28 | 5.28 | qfq | 124,136,349 | 659,790,996 | 3.73% |
| 2024-12-09 | 5.16 | 5.25 | 5.05 | 5.09 | 5.09 | qfq | 59,201,302 | 303,220,234 | -2.12% |
| 2024-12-06 | 5.21 | 5.24 | 5.08 | 5.20 | 5.20 | qfq | 67,456,076 | 349,166,499 | -0.38% |
| 2024-12-05 | 5.05 | 5.25 | 5.02 | 5.22 | 5.22 | qfq | 73,889,297 | 380,829,285 | 2.35% |
| 2024-12-04 | 5.34 | 5.45 | 5.07 | 5.10 | 5.10 | qfq | 98,830,934 | 516,735,103 | -4.14% |
| 2024-12-03 | 5.27 | 5.43 | 5.13 | 5.32 | 5.32 | qfq | 120,489,582 | 633,654,211 | 1.33% |
| 2024-12-02 | 5.01 | 5.35 | 4.94 | 5.25 | 5.25 | qfq | 113,437,563 | 585,904,313 | 4.37% |
| 2024-11-29 | 5.02 | 5.10 | 4.88 | 5.03 | 5.03 | qfq | 98,563,100 | 490,812,044 | -1.57% |
| 2024-11-28 | 5.17 | 5.38 | 5.09 | 5.11 | 5.11 | qfq | 126,698,400 | 660,166,808 | 2.82% |
| 2024-11-27 | 4.86 | 4.98 | 4.71 | 4.97 | 4.97 | qfq | 71,924,656 | 349,389,899 | 1.64% |
| 2024-11-26 | 4.98 | 5.05 | 4.89 | 4.89 | 4.89 | qfq | 56,528,360 | 279,958,620 | -1.81% |
| 2024-11-25 | 5.01 | 5.19 | 4.86 | 4.98 | 4.98 | qfq | 88,925,479 | 439,946,679 | -1.39% |
| 2024-11-22 | 5.46 | 5.46 | 5.05 | 5.05 | 5.05 | qfq | 138,772,067 | 727,057,531 | -9.01% |
| 2024-11-21 | 5.35 | 5.86 | 5.29 | 5.55 | 5.55 | qfq | 188,426,641 | 1,050,250,856 | 3.74% |
| 2024-11-20 | 5.19 | 5.52 | 5.19 | 5.35 | 5.35 | qfq | 137,782,488 | 735,274,957 | 3.48% |
| 2024-11-19 | 4.92 | 5.28 | 4.92 | 5.17 | 5.17 | qfq | 118,989,849 | 602,769,237 | 4.44% |
| 2024-11-18 | 5.23 | 5.35 | 4.93 | 4.95 | 4.95 | qfq | 144,113,952 | 730,834,188 | -7.65% |
| 2024-11-15 | 5.80 | 5.87 | 5.36 | 5.36 | 5.36 | qfq | 148,948,840 | 827,500,986 | -9.92% |
| 2024-11-14 | 5.75 | 6.02 | 5.66 | 5.95 | 5.95 | qfq | 154,674,411 | 908,527,285 | 2.76% |
| 2024-11-13 | 5.86 | 5.92 | 5.60 | 5.79 | 5.79 | qfq | 120,431,121 | 690,882,412 | -1.53% |
| 2024-11-12 | 6.01 | 6.14 | 5.81 | 5.88 | 5.88 | qfq | 142,973,846 | 850,114,693 | -3.13% |
| 2024-11-11 | 6.21 | 6.39 | 6.06 | 6.07 | 6.07 | qfq | 170,028,515 | 1,045,340,936 | -5.30% |
| 2024-11-08 | 6.19 | 6.67 | 6.09 | 6.41 | 6.41 | qfq | 237,428,634 | 1,521,446,122 | 0.47% |
| 2024-11-07 | 6.24 | 6.73 | 5.72 | 6.38 | 6.38 | qfq | 330,290,586 | 2,027,904,941 | 0.31% |
| 2024-11-06 | 6.78 | 6.98 | 6.29 | 6.36 | 6.36 | qfq | 287,051,590 | 1,902,586,828 | -8.88% |
| 2024-11-05 | 6.98 | 7.35 | 6.34 | 6.98 | 6.98 | qfq | 402,838,838 | 2,804,203,231 | 0.14% |
| 2024-11-04 | 7.00 | 7.47 | 6.97 | 6.97 | 6.97 | qfq | 423,591,387 | 2,994,188,888 | -9.95% |
| 2024-11-01 | 7.74 | 7.74 | 7.58 | 7.74 | 7.74 | qfq | 424,973,015 | 3,288,005,942 | 9.94% |
| 2024-10-31 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | qfq | 13,491,381 | 94,979,322 | 10.00% |
| 2024-10-30 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | qfq | 18,699,052 | 119,673,933 | 9.97% |
| 2024-10-29 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | qfq | 13,953,767 | 81,210,924 | 10.02% |
| 2024-10-28 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | qfq | 9,034,878 | 47,794,505 | 9.98% |
| 2024-10-25 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | qfq | 21,660,578 | 104,187,380 | 10.07% |
| 2024-10-24 | 3.63 | 4.37 | 3.63 | 4.37 | 4.37 | qfq | 188,697,374 | 768,198,932 | 10.08% |
| 2024-10-23 | 4.57 | 4.58 | 3.89 | 3.97 | 3.97 | qfq | 328,172,858 | 1,410,463,971 | -4.57% |
| 2024-10-22 | 4.16 | 4.16 | 4.02 | 4.16 | 4.16 | qfq | 76,854,779 | 318,904,905 | 10.05% |
| 2024-10-21 | 3.78 | 3.78 | 3.67 | 3.78 | 3.78 | qfq | 91,288,132 | 342,941,801 | 9.88% |
| 2024-10-18 | 3.15 | 3.44 | 3.15 | 3.44 | 3.44 | qfq | 61,408,072 | 208,132,819 | 9.90% |
| 2024-10-17 | 3.11 | 3.35 | 3.11 | 3.13 | 3.13 | qfq | 71,843,277 | 230,051,282 | 1.29% |
| 2024-10-16 | 3.02 | 3.11 | 2.99 | 3.09 | 3.09 | qfq | 32,374,858 | 99,489,654 | 0.65% |
| 2024-10-15 | 3.16 | 3.19 | 3.07 | 3.07 | 3.07 | qfq | 46,740,067 | 146,445,723 | -3.76% |
| 2024-10-14 | 3.08 | 3.20 | 3.05 | 3.19 | 3.19 | qfq | 48,487,750 | 151,982,994 | 4.25% |
| 2024-10-11 | 3.19 | 3.23 | 3.01 | 3.06 | 3.06 | qfq | 44,342,620 | 137,960,824 | -4.67% |
| 2024-10-10 | 3.25 | 3.39 | 3.12 | 3.21 | 3.21 | qfq | 73,855,950 | 239,683,984 | -2.13% |
| 2024-10-09 | 3.60 | 3.63 | 3.28 | 3.28 | 3.28 | qfq | 107,478,374 | 368,006,566 | -9.89% |
| 2024-10-08 | 3.64 | 3.64 | 3.32 | 3.64 | 3.64 | qfq | 134,497,920 | 477,447,318 | 9.97% |
| 2024-09-30 | 3.11 | 3.32 | 3.03 | 3.31 | 3.31 | qfq | 122,032,513 | 391,563,473 | 9.24% |
| 2024-09-27 | 2.94 | 3.10 | 2.92 | 3.03 | 3.03 | qfq | 99,702,291 | 299,194,064 | 3.77% |
| 2024-09-26 | 2.85 | 2.93 | 2.82 | 2.92 | 2.92 | qfq | 79,593,900 | 230,902,976 | 1.74% |
| 2024-09-25 | 2.90 | 2.97 | 2.83 | 2.87 | 2.87 | qfq | 102,678,978 | 297,824,366 | -1.03% |
| 2024-09-24 | 2.97 | 2.97 | 2.79 | 2.90 | 2.90 | qfq | 131,847,502 | 378,820,394 | 0.69% |
| 2024-09-23 | 2.69 | 2.88 | 2.61 | 2.88 | 2.88 | qfq | 73,740,228 | 204,064,994 | 9.92% |
| 2024-09-20 | 2.59 | 2.72 | 2.56 | 2.62 | 2.62 | qfq | 64,567,795 | 170,440,134 | 0.77% |
| 2024-09-19 | 2.57 | 2.68 | 2.50 | 2.60 | 2.60 | qfq | 69,904,300 | 180,739,645 | 0.78% |
| 2024-09-18 | 2.46 | 2.64 | 2.45 | 2.58 | 2.58 | qfq | 58,533,000 | 149,341,696 | 4.88% |
| 2024-09-13 | 2.50 | 2.60 | 2.45 | 2.46 | 2.46 | qfq | 43,696,600 | 109,971,518 | -1.99% |
| 2024-09-12 | 2.47 | 2.54 | 2.47 | 2.51 | 2.51 | qfq | 34,382,086 | 86,007,979 | 1.62% |
| 2024-09-11 | 2.50 | 2.51 | 2.43 | 2.47 | 2.47 | qfq | 31,464,915 | 77,442,843 | -2.76% |
| 2024-09-10 | 2.49 | 2.56 | 2.44 | 2.54 | 2.54 | qfq | 52,924,016 | 133,017,956 | 2.01% |
| 2024-09-09 | 2.50 | 2.50 | 2.42 | 2.49 | 2.49 | qfq | 31,709,756 | 78,260,285 | -0.40% |
| 2024-09-06 | 2.59 | 2.61 | 2.47 | 2.50 | 2.50 | qfq | 49,737,384 | 124,840,653 | -3.85% |
| 2024-09-05 | 2.56 | 2.69 | 2.54 | 2.60 | 2.60 | qfq | 55,443,156 | 144,491,219 | 0.39% |
| 2024-09-04 | 2.69 | 2.70 | 2.57 | 2.59 | 2.59 | qfq | 58,220,002 | 152,278,584 | -3.72% |
| 2024-09-03 | 2.58 | 2.85 | 2.54 | 2.69 | 2.69 | qfq | 80,643,900 | 218,932,281 | 1.89% |
| 2024-09-02 | 2.77 | 2.83 | 2.62 | 2.64 | 2.64 | qfq | 74,614,127 | 201,593,192 | -4.69% |
| 2024-08-30 | 2.71 | 2.86 | 2.65 | 2.77 | 2.77 | qfq | 98,218,945 | 273,305,978 | 2.59% |
| 2024-08-29 | 2.76 | 2.85 | 2.68 | 2.70 | 2.70 | qfq | 99,067,927 | 271,415,701 | -6.25% |
| 2024-08-28 | 3.00 | 3.05 | 2.78 | 2.88 | 2.88 | qfq | 113,679,615 | 329,349,146 | -2.37% |
| 2024-08-27 | 2.89 | 3.18 | 2.78 | 2.95 | 2.95 | qfq | 145,814,498 | 428,740,755 | -2.96% |
| 2024-08-26 | 2.94 | 3.16 | 2.87 | 3.04 | 3.04 | qfq | 205,631,850 | 621,562,256 | 5.92% |
| 2024-08-23 | 2.63 | 2.87 | 2.60 | 2.87 | 2.87 | qfq | 106,909,791 | 294,708,700 | 9.96% |
| 2024-08-22 | 2.79 | 2.83 | 2.61 | 2.61 | 2.61 | qfq | 115,152,160 | 311,705,479 | -10.00% |
| 2024-08-21 | 2.76 | 2.92 | 2.70 | 2.90 | 2.90 | qfq | 151,713,776 | 429,620,039 | 7.41% |
| 2024-08-20 | 2.59 | 2.89 | 2.52 | 2.70 | 2.70 | qfq | 143,413,753 | 384,315,107 | 1.50% |
| 2024-08-19 | 2.42 | 2.66 | 2.42 | 2.66 | 2.66 | qfq | 110,019,437 | 281,186,566 | 9.92% |
| 2024-08-16 | 2.51 | 2.55 | 2.39 | 2.42 | 2.42 | qfq | 97,469,512 | 240,080,712 | -2.81% |
| 2024-08-15 | 2.26 | 2.49 | 2.24 | 2.49 | 2.49 | qfq | 65,841,802 | 157,833,885 | 10.18% |
| 2024-08-14 | 2.27 | 2.31 | 2.25 | 2.26 | 2.26 | qfq | 31,710,226 | 72,123,261 | -0.44% |
| 2024-08-13 | 2.24 | 2.30 | 2.20 | 2.27 | 2.27 | qfq | 39,287,736 | 88,549,306 | 1.79% |
| 2024-08-12 | 2.26 | 2.30 | 2.21 | 2.23 | 2.23 | qfq | 48,199,404 | 107,911,824 | -2.19% |
| 2024-08-09 | 2.34 | 2.38 | 2.27 | 2.28 | 2.28 | qfq | 62,438,579 | 144,755,485 | -3.80% |
| 2024-08-08 | 2.35 | 2.46 | 2.34 | 2.37 | 2.37 | qfq | 92,630,504 | 220,772,963 | -0.84% |
| 2024-08-07 | 2.50 | 2.53 | 2.39 | 2.39 | 2.39 | qfq | 98,101,137 | 237,226,146 | -10.15% |
| 2024-08-06 | 2.77 | 2.88 | 2.66 | 2.66 | 2.66 | qfq | 100,472,773 | 272,074,865 | -9.83% |
| 2024-08-05 | 3.37 | 3.37 | 2.87 | 2.95 | 2.95 | qfq | 211,466,937 | 664,992,428 | -3.59% |
| 2024-08-02 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | qfq | 18,876,229 | 57,761,261 | 10.07% |
| 2024-08-01 | 2.78 | 2.78 | 2.60 | 2.78 | 2.78 | qfq | 36,185,000 | 100,125,693 | 9.88% |
| 2024-07-31 | 2.32 | 2.53 | 2.32 | 2.53 | 2.53 | qfq | 25,072,279 | 61,719,452 | 10.00% |
| 2024-07-30 | 2.29 | 2.41 | 2.26 | 2.30 | 2.30 | qfq | 86,534,713 | 200,734,436 | 0.88% |
| 2024-07-29 | 2.09 | 2.28 | 2.05 | 2.28 | 2.28 | qfq | 54,539,504 | 119,903,863 | 10.14% |
| 2024-07-26 | 2.03 | 2.10 | 2.02 | 2.07 | 2.07 | qfq | 18,919,100 | 39,154,439 | 2.99% |
| 2024-07-25 | 2.00 | 2.03 | 1.96 | 2.01 | 2.01 | qfq | 13,574,900 | 27,145,482 | -0.50% |
| 2024-07-24 | 2.06 | 2.09 | 2.01 | 2.02 | 2.02 | qfq | 16,351,500 | 33,379,886 | -2.42% |
| 2024-07-23 | 2.10 | 2.15 | 2.07 | 2.07 | 2.07 | qfq | 19,079,437 | 40,244,560 | -1.43% |
| 2024-07-22 | 2.09 | 2.12 | 2.05 | 2.10 | 2.10 | qfq | 20,728,622 | 43,261,470 | 0.00% |
| 2024-07-19 | 2.10 | 2.11 | 2.03 | 2.10 | 2.10 | qfq | 34,802,200 | 72,184,034 | -1.87% |
| 2024-07-18 | 2.10 | 2.26 | 2.05 | 2.14 | 2.14 | qfq | 41,638,034 | 89,657,497 | 0.94% |
| 2024-07-17 | 2.15 | 2.17 | 2.09 | 2.12 | 2.12 | qfq | 21,430,902 | 45,464,615 | -1.40% |
| 2024-07-16 | 2.09 | 2.18 | 2.06 | 2.15 | 2.15 | qfq | 23,576,924 | 50,525,183 | 3.86% |
| 2024-07-15 | 2.11 | 2.14 | 2.05 | 2.07 | 2.07 | qfq | 24,296,600 | 50,594,304 | -1.43% |
| 2024-07-12 | 2.06 | 2.14 | 2.04 | 2.10 | 2.10 | qfq | 28,420,721 | 59,665,588 | 2.94% |
| 2024-07-11 | 1.97 | 2.06 | 1.96 | 2.04 | 2.04 | qfq | 28,255,004 | 56,960,263 | 5.70% |
| 2024-07-10 | 1.98 | 1.98 | 1.87 | 1.93 | 1.93 | qfq | 33,766,844 | 64,990,769 | -2.53% |
| 2024-07-09 | 1.95 | 2.02 | 1.88 | 1.98 | 1.98 | qfq | 44,744,708 | 87,152,799 | -3.41% |
| 2024-07-08 | 2.13 | 2.13 | 2.04 | 2.05 | 2.05 | qfq | 16,034,500 | 33,149,257 | -4.21% |
| 2024-07-05 | 2.10 | 2.15 | 2.07 | 2.14 | 2.14 | qfq | 12,962,900 | 27,448,442 | 1.90% |
| 2024-07-04 | 2.19 | 2.20 | 2.09 | 2.10 | 2.10 | qfq | 15,260,104 | 32,358,957 | -3.67% |
| 2024-07-03 | 2.16 | 2.23 | 2.14 | 2.18 | 2.18 | qfq | 16,002,400 | 35,047,893 | 0.93% |
| 2024-07-02 | 2.13 | 2.22 | 2.11 | 2.16 | 2.16 | qfq | 15,429,752 | 33,464,173 | 0.93% |
| 2024-07-01 | 2.11 | 2.15 | 2.09 | 2.14 | 2.14 | qfq | 12,770,200 | 27,041,113 | 0.47% |
| 2024-06-28 | 2.14 | 2.21 | 2.12 | 2.13 | 2.13 | qfq | 16,904,365 | 36,749,654 | -0.47% |
| 2024-06-27 | 2.22 | 2.24 | 2.14 | 2.14 | 2.14 | qfq | 13,837,710 | 30,112,608 | -3.60% |
| 2024-06-26 | 2.09 | 2.22 | 2.04 | 2.22 | 2.22 | qfq | 22,615,553 | 48,409,060 | 6.22% |
| 2024-06-25 | 2.10 | 2.13 | 2.05 | 2.09 | 2.09 | qfq | 15,409,964 | 32,122,812 | -0.48% |
| 2024-06-24 | 2.21 | 2.22 | 2.06 | 2.10 | 2.10 | qfq | 28,970,344 | 61,305,916 | -5.41% |
| 2024-06-21 | 2.28 | 2.31 | 2.20 | 2.22 | 2.22 | qfq | 21,633,389 | 48,474,293 | -3.06% |
| 2024-06-20 | 2.39 | 2.39 | 2.28 | 2.29 | 2.29 | qfq | 16,379,160 | 37,920,439 | -3.78% |
| 2024-06-19 | 2.43 | 2.44 | 2.37 | 2.38 | 2.38 | qfq | 9,655,100 | 23,102,285 | -2.06% |
| 2024-06-18 | 2.38 | 2.44 | 2.37 | 2.43 | 2.43 | qfq | 10,631,920 | 25,714,245 | 1.67% |
| 2024-06-17 | 2.42 | 2.43 | 2.36 | 2.39 | 2.39 | qfq | 10,095,872 | 24,180,864 | -1.65% |
| 2024-06-14 | 2.42 | 2.44 | 2.38 | 2.43 | 2.43 | qfq | 10,824,148 | 26,086,209 | 0.41% |
| 2024-06-13 | 2.48 | 2.50 | 2.40 | 2.42 | 2.42 | qfq | 11,024,100 | 26,886,783 | -2.02% |
| 2024-06-12 | 2.45 | 2.51 | 2.44 | 2.47 | 2.47 | qfq | 11,140,420 | 27,607,011 | 0.82% |
| 2024-06-11 | 2.41 | 2.46 | 2.34 | 2.45 | 2.45 | qfq | 15,395,212 | 37,082,650 | 1.66% |
| 2024-06-07 | 2.36 | 2.44 | 2.34 | 2.41 | 2.41 | qfq | 18,477,300 | 44,178,511 | 2.55% |
| 2024-06-06 | 2.48 | 2.53 | 2.32 | 2.35 | 2.35 | qfq | 29,821,304 | 71,312,231 | -5.62% |
| 2024-06-05 | 2.53 | 2.54 | 2.49 | 2.49 | 2.49 | qfq | 15,322,834 | 38,512,359 | -1.19% |
| 2024-06-04 | 2.59 | 2.59 | 2.50 | 2.52 | 2.52 | qfq | 22,352,710 | 56,617,555 | -3.08% |
| 2024-06-03 | 2.73 | 2.73 | 2.59 | 2.60 | 2.60 | qfq | 15,624,880 | 41,123,521 | -4.41% |
| 2024-05-31 | 2.69 | 2.75 | 2.68 | 2.72 | 2.72 | qfq | 10,895,758 | 29,672,108 | 1.12% |
| 2024-05-30 | 2.64 | 2.70 | 2.61 | 2.69 | 2.69 | qfq | 13,204,144 | 35,267,408 | 1.13% |
| 2024-05-29 | 2.67 | 2.74 | 2.64 | 2.66 | 2.66 | qfq | 12,856,700 | 34,454,252 | -1.12% |
| 2024-05-28 | 2.73 | 2.76 | 2.67 | 2.69 | 2.69 | qfq | 11,427,860 | 30,960,512 | -1.47% |
| 2024-05-27 | 2.74 | 2.78 | 2.66 | 2.73 | 2.73 | qfq | 14,286,648 | 38,596,175 | 0.00% |
| 2024-05-24 | 2.79 | 2.82 | 2.73 | 2.73 | 2.73 | qfq | 14,022,200 | 38,720,509 | -2.85% |
| 2024-05-23 | 2.92 | 2.92 | 2.79 | 2.81 | 2.81 | qfq | 19,633,726 | 55,658,535 | -3.77% |
| 2024-05-22 | 2.90 | 2.94 | 2.90 | 2.92 | 2.92 | qfq | 10,523,600 | 30,669,471 | 0.34% |
| 2024-05-21 | 2.97 | 2.98 | 2.90 | 2.91 | 2.91 | qfq | 17,907,375 | 52,484,472 | -2.02% |
| 2024-05-20 | 3.02 | 3.05 | 2.96 | 2.97 | 2.97 | qfq | 20,046,000 | 60,250,131 | -1.66% |
| 2024-05-17 | 2.98 | 3.02 | 2.94 | 3.02 | 3.02 | qfq | 14,486,950 | 43,311,883 | 1.68% |
| 2024-05-16 | 2.95 | 3.01 | 2.95 | 2.97 | 2.97 | qfq | 14,054,400 | 41,922,957 | 1.02% |
| 2024-05-15 | 2.96 | 3.01 | 2.93 | 2.94 | 2.94 | qfq | 11,393,979 | 33,773,034 | -1.01% |
| 2024-05-14 | 2.99 | 3.04 | 2.96 | 2.97 | 2.97 | qfq | 16,355,100 | 48,895,081 | -0.67% |
| 2024-05-13 | 3.04 | 3.05 | 2.96 | 2.99 | 2.99 | qfq | 16,244,600 | 48,739,035 | -1.97% |
| 2024-05-10 | 3.11 | 3.11 | 3.03 | 3.05 | 3.05 | qfq | 12,792,119 | 39,176,949 | -1.61% |
| 2024-05-09 | 3.05 | 3.13 | 3.04 | 3.10 | 3.10 | qfq | 11,464,432 | 35,545,095 | 1.97% |
| 2024-05-08 | 3.12 | 3.12 | 3.04 | 3.04 | 3.04 | qfq | 11,649,402 | 35,753,835 | -2.56% |
| 2024-05-07 | 3.12 | 3.14 | 3.09 | 3.12 | 3.12 | qfq | 10,237,809 | 31,843,586 | -0.32% |
| 2024-05-06 | 3.10 | 3.16 | 3.10 | 3.13 | 3.13 | qfq | 16,041,400 | 50,228,943 | 1.95% |
| 2024-04-30 | 3.11 | 3.12 | 3.05 | 3.07 | 3.07 | qfq | 14,336,000 | 44,164,884 | -0.65% |
| 2024-04-29 | 3.00 | 3.11 | 3.00 | 3.09 | 3.09 | qfq | 23,100,486 | 71,069,209 | 1.64% |
| 2024-04-26 | 2.97 | 3.06 | 2.97 | 3.04 | 3.04 | qfq | 15,692,588 | 47,647,959 | 2.01% |
| 2024-04-25 | 2.98 | 3.04 | 2.95 | 2.98 | 2.98 | qfq | 11,192,500 | 33,572,069 | -0.33% |
| 2024-04-24 | 2.92 | 2.99 | 2.92 | 2.99 | 2.99 | qfq | 11,058,000 | 32,807,535 | 1.70% |
| 2024-04-23 | 2.91 | 2.95 | 2.89 | 2.94 | 2.94 | qfq | 11,829,848 | 34,644,676 | 0.68% |
| 2024-04-22 | 2.93 | 2.98 | 2.87 | 2.92 | 2.92 | qfq | 11,931,800 | 34,908,828 | -0.34% |
| 2024-04-19 | 2.97 | 3.01 | 2.92 | 2.93 | 2.93 | qfq | 15,174,469 | 44,800,240 | -2.33% |
| 2024-04-18 | 3.00 | 3.09 | 2.95 | 3.00 | 3.00 | qfq | 19,755,589 | 59,775,174 | -0.33% |
| 2024-04-17 | 2.86 | 3.01 | 2.86 | 3.01 | 3.01 | qfq | 18,682,305 | 55,343,237 | 6.36% |
| 2024-04-16 | 3.01 | 3.03 | 2.82 | 2.83 | 2.83 | qfq | 20,254,000 | 58,711,200 | -6.91% |
| 2024-04-15 | 3.15 | 3.18 | 2.93 | 3.04 | 3.04 | qfq | 21,307,297 | 64,909,625 | -4.40% |
| 2024-04-12 | 3.18 | 3.27 | 3.17 | 3.18 | 3.18 | qfq | 13,796,333 | 44,315,011 | 0.63% |
| 2024-04-11 | 3.14 | 3.22 | 3.13 | 3.16 | 3.16 | qfq | 10,696,816 | 34,000,189 | -0.63% |
| 2024-04-10 | 3.26 | 3.26 | 3.14 | 3.18 | 3.18 | qfq | 12,671,379 | 40,366,724 | -2.75% |
| 2024-04-09 | 3.23 | 3.28 | 3.22 | 3.27 | 3.27 | qfq | 9,667,936 | 31,437,114 | 1.24% |
| 2024-04-08 | 3.34 | 3.34 | 3.23 | 3.23 | 3.23 | qfq | 13,327,549 | 43,704,981 | -3.29% |
| 2024-04-03 | 3.40 | 3.40 | 3.30 | 3.34 | 3.34 | qfq | 15,537,336 | 51,922,173 | -2.05% |
| 2024-04-02 | 3.49 | 3.50 | 3.38 | 3.41 | 3.41 | qfq | 18,808,018 | 64,324,123 | -2.57% |
| 2024-04-01 | 3.41 | 3.51 | 3.38 | 3.50 | 3.50 | qfq | 18,430,200 | 63,783,151 | 2.94% |
| 2024-03-29 | 3.41 | 3.42 | 3.35 | 3.40 | 3.40 | qfq | 10,424,636 | 35,229,798 | 0.00% |
| 2024-03-28 | 3.31 | 3.43 | 3.31 | 3.40 | 3.40 | qfq | 19,277,606 | 65,139,117 | 3.03% |
| 2024-03-27 | 3.37 | 3.43 | 3.30 | 3.30 | 3.30 | qfq | 15,906,600 | 53,371,089 | -3.23% |
| 2024-03-26 | 3.41 | 3.45 | 3.36 | 3.41 | 3.41 | qfq | 16,609,737 | 56,521,513 | -0.58% |
| 2024-03-25 | 3.49 | 3.56 | 3.42 | 3.43 | 3.43 | qfq | 24,105,900 | 84,070,587 | -2.83% |
| 2024-03-22 | 3.58 | 3.64 | 3.48 | 3.53 | 3.53 | qfq | 31,451,899 | 111,145,933 | -0.84% |
| 2024-03-21 | 3.54 | 3.61 | 3.49 | 3.56 | 3.56 | qfq | 30,695,036 | 108,648,707 | 2.01% |
| 2024-03-20 | 3.47 | 3.49 | 3.44 | 3.49 | 3.49 | qfq | 21,998,932 | 76,272,068 | 1.45% |
| 2024-03-19 | 3.48 | 3.50 | 3.42 | 3.44 | 3.44 | qfq | 21,584,316 | 74,603,463 | -1.15% |
| 2024-03-18 | 3.42 | 3.48 | 3.40 | 3.48 | 3.48 | qfq | 28,512,300 | 98,077,834 | 1.75% |
| 2024-03-15 | 3.39 | 3.44 | 3.33 | 3.42 | 3.42 | qfq | 24,832,195 | 83,979,403 | 0.59% |
| 2024-03-14 | 3.48 | 3.52 | 3.36 | 3.40 | 3.40 | qfq | 40,001,960 | 136,688,773 | -2.30% |
| 2024-03-13 | 3.48 | 3.59 | 3.41 | 3.48 | 3.48 | qfq | 68,307,426 | 238,734,392 | -0.29% |
| 2024-03-12 | 3.35 | 3.69 | 3.34 | 3.49 | 3.49 | qfq | 85,215,742 | 305,011,441 | 4.18% |
| 2024-03-11 | 3.28 | 3.35 | 3.25 | 3.35 | 3.35 | qfq | 15,565,258 | 51,281,613 | 2.13% |
| 2024-03-08 | 3.26 | 3.30 | 3.21 | 3.28 | 3.28 | qfq | 15,524,310 | 50,533,427 | 0.92% |
| 2024-03-07 | 3.32 | 3.35 | 3.25 | 3.25 | 3.25 | qfq | 14,312,599 | 47,276,504 | -1.52% |
| 2024-03-06 | 3.26 | 3.35 | 3.22 | 3.30 | 3.30 | qfq | 14,009,887 | 45,950,653 | 0.61% |
| 2024-03-05 | 3.33 | 3.34 | 3.25 | 3.28 | 3.28 | qfq | 15,172,347 | 49,966,156 | -2.38% |
| 2024-03-04 | 3.32 | 3.37 | 3.26 | 3.36 | 3.36 | qfq | 23,974,544 | 79,875,213 | 1.51% |
| 2024-03-01 | 3.28 | 3.33 | 3.25 | 3.31 | 3.31 | qfq | 14,889,576 | 49,045,796 | 0.91% |
| 2024-02-29 | 3.11 | 3.28 | 3.08 | 3.28 | 3.28 | qfq | 22,216,117 | 71,610,519 | 4.46% |
| 2024-02-28 | 3.38 | 3.45 | 3.13 | 3.14 | 3.14 | qfq | 36,708,800 | 121,591,768 | -6.82% |
| 2024-02-27 | 3.26 | 3.37 | 3.26 | 3.37 | 3.37 | qfq | 20,699,122 | 68,581,341 | 2.43% |
| 2024-02-26 | 3.29 | 3.38 | 3.25 | 3.29 | 3.29 | qfq | 29,534,500 | 97,670,436 | 2.49% |
| 2024-02-23 | 3.13 | 3.21 | 3.11 | 3.21 | 3.21 | qfq | 19,794,263 | 62,663,197 | 2.23% |
| 2024-02-22 | 3.06 | 3.16 | 3.05 | 3.14 | 3.14 | qfq | 19,633,300 | 61,136,002 | 1.95% |
| 2024-02-21 | 3.00 | 3.18 | 2.97 | 3.08 | 3.08 | qfq | 26,508,720 | 82,308,643 | 1.32% |
| 2024-02-20 | 3.02 | 3.06 | 2.94 | 3.04 | 3.04 | qfq | 21,060,412 | 63,272,071 | 1.00% |
| 2024-02-19 | 3.09 | 3.11 | 2.96 | 3.01 | 3.01 | qfq | 37,561,710 | 114,058,895 | 0.00% |
| 2024-02-08 | 2.75 | 3.01 | 2.75 | 3.01 | 3.01 | qfq | 24,869,831 | 73,963,169 | 9.85% |
| 2024-02-07 | 2.66 | 2.77 | 2.64 | 2.74 | 2.74 | qfq | 30,926,671 | 84,227,390 | 3.01% |
| 2024-02-06 | 2.45 | 2.74 | 2.41 | 2.66 | 2.66 | qfq | 46,133,170 | 116,823,027 | 1.92% |
| 2024-02-05 | 2.89 | 2.89 | 2.61 | 2.61 | 2.61 | qfq | 39,576,710 | 104,914,692 | -10.00% |
| 2024-02-02 | 3.07 | 3.14 | 2.75 | 2.90 | 2.90 | qfq | 36,288,111 | 106,452,978 | -4.92% |
| 2024-02-01 | 3.06 | 3.14 | 3.01 | 3.05 | 3.05 | qfq | 24,907,574 | 76,475,092 | -2.87% |
| 2024-01-31 | 3.40 | 3.44 | 3.14 | 3.14 | 3.14 | qfq | 42,314,148 | 135,784,907 | -10.03% |
| 2024-01-30 | 3.63 | 3.66 | 3.48 | 3.49 | 3.49 | qfq | 20,114,946 | 71,757,326 | -4.38% |
| 2024-01-29 | 3.79 | 3.80 | 3.63 | 3.65 | 3.65 | qfq | 24,066,620 | 88,985,647 | -3.44% |
| 2024-01-26 | 3.79 | 3.82 | 3.73 | 3.78 | 3.78 | qfq | 32,963,948 | 124,469,594 | -0.79% |
| 2024-01-25 | 3.64 | 3.82 | 3.61 | 3.81 | 3.81 | qfq | 40,242,795 | 150,326,996 | 3.25% |
| 2024-01-24 | 3.52 | 3.80 | 3.52 | 3.69 | 3.69 | qfq | 44,521,232 | 162,129,229 | 4.24% |
| 2024-01-23 | 3.61 | 3.63 | 3.45 | 3.54 | 3.54 | qfq | 43,883,237 | 155,092,204 | -2.48% |
| 2024-01-22 | 3.52 | 3.89 | 3.51 | 3.63 | 3.63 | qfq | 65,242,586 | 242,738,338 | 2.54% |
| 2024-01-19 | 3.54 | 3.61 | 3.52 | 3.54 | 3.54 | qfq | 15,997,268 | 57,041,196 | -0.84% |
| 2024-01-18 | 3.64 | 3.66 | 3.47 | 3.57 | 3.57 | qfq | 26,097,000 | 92,475,707 | -2.99% |
| 2024-01-17 | 3.73 | 3.77 | 3.67 | 3.68 | 3.68 | qfq | 12,942,680 | 48,077,275 | -1.60% |
| 2024-01-16 | 3.76 | 3.76 | 3.65 | 3.74 | 3.74 | qfq | 15,305,481 | 56,690,878 | -0.53% |
| 2024-01-15 | 3.70 | 3.80 | 3.69 | 3.76 | 3.76 | qfq | 17,797,569 | 66,815,853 | 1.08% |
| 2024-01-12 | 3.77 | 3.77 | 3.71 | 3.72 | 3.72 | qfq | 16,490,917 | 61,690,185 | -1.59% |
| 2024-01-11 | 3.65 | 3.79 | 3.63 | 3.78 | 3.78 | qfq | 19,744,522 | 73,670,396 | 3.56% |
| 2024-01-10 | 3.70 | 3.72 | 3.61 | 3.65 | 3.65 | qfq | 18,976,400 | 69,409,143 | -1.35% |
| 2024-01-09 | 3.70 | 3.77 | 3.67 | 3.70 | 3.70 | qfq | 19,648,296 | 73,003,696 | 0.00% |
| 2024-01-08 | 3.85 | 3.87 | 3.70 | 3.70 | 3.70 | qfq | 23,489,350 | 88,341,962 | -4.15% |
| 2024-01-05 | 3.92 | 3.94 | 3.80 | 3.86 | 3.86 | qfq | 29,567,400 | 114,709,780 | -2.03% |
| 2024-01-04 | 3.99 | 4.03 | 3.89 | 3.94 | 3.94 | qfq | 37,871,300 | 149,033,494 | -2.48% |
| 2024-01-03 | 4.09 | 4.14 | 3.98 | 4.04 | 4.04 | qfq | 42,760,100 | 173,133,220 | 0.25% |
| 2024-01-02 | 4.35 | 4.35 | 4.03 | 4.03 | 4.03 | qfq | 91,625,140 | 378,940,305 | -3.36% |
| 2023-12-29 | 3.86 | 4.17 | 3.84 | 4.17 | 4.17 | qfq | 28,390,673 | 116,478,995 | 10.03% |
| 2023-12-28 | 3.74 | 3.81 | 3.70 | 3.79 | 3.79 | qfq | 10,174,926 | 38,328,230 | 1.34% |
| 2023-12-27 | 3.70 | 3.75 | 3.66 | 3.74 | 3.74 | qfq | 14,865,451 | 55,200,165 | 2.19% |
| 2023-12-26 | 3.74 | 3.75 | 3.66 | 3.66 | 3.66 | qfq | 10,327,402 | 38,095,985 | -2.40% |
| 2023-12-25 | 3.76 | 3.79 | 3.72 | 3.75 | 3.75 | qfq | 7,895,200 | 29,628,015 | -0.27% |
| 2023-12-22 | 3.82 | 3.83 | 3.75 | 3.76 | 3.76 | qfq | 13,032,756 | 49,225,996 | -1.57% |
| 2023-12-21 | 3.81 | 3.83 | 3.74 | 3.82 | 3.82 | qfq | 13,378,844 | 50,717,013 | -0.26% |
| 2023-12-20 | 3.91 | 3.91 | 3.82 | 3.83 | 3.83 | qfq | 12,359,520 | 47,680,068 | -1.54% |
| 2023-12-19 | 3.94 | 3.95 | 3.85 | 3.89 | 3.89 | qfq | 15,418,849 | 60,220,931 | -1.27% |
| 2023-12-18 | 4.01 | 4.02 | 3.92 | 3.94 | 3.94 | qfq | 13,629,092 | 53,955,172 | -1.75% |
| 2023-12-15 | 4.03 | 4.08 | 4.01 | 4.01 | 4.01 | qfq | 7,309,584 | 29,490,616 | -0.74% |
| 2023-12-14 | 4.03 | 4.08 | 4.02 | 4.04 | 4.04 | qfq | 8,526,920 | 34,524,316 | 0.50% |
| 2023-12-13 | 4.08 | 4.08 | 4.01 | 4.02 | 4.02 | qfq | 9,440,833 | 38,163,786 | -1.71% |
| 2023-12-12 | 4.08 | 4.10 | 4.04 | 4.09 | 4.09 | qfq | 7,495,349 | 30,479,456 | 0.25% |
| 2023-12-11 | 4.01 | 4.09 | 3.98 | 4.08 | 4.08 | qfq | 11,436,072 | 46,132,990 | 1.49% |
| 2023-12-08 | 4.08 | 4.12 | 4.02 | 4.02 | 4.02 | qfq | 9,164,821 | 37,273,177 | -1.71% |
| 2023-12-07 | 4.09 | 4.11 | 4.05 | 4.09 | 4.09 | qfq | 9,060,936 | 36,979,333 | 0.00% |
| 2023-12-06 | 4.09 | 4.13 | 4.06 | 4.09 | 4.09 | qfq | 8,582,100 | 35,138,568 | 0.25% |
| 2023-12-05 | 4.16 | 4.16 | 4.08 | 4.08 | 4.08 | qfq | 9,741,700 | 40,073,391 | -1.92% |
| 2023-12-04 | 4.18 | 4.21 | 4.14 | 4.16 | 4.16 | qfq | 8,613,944 | 35,921,461 | -0.48% |
| 2023-12-01 | 4.18 | 4.20 | 4.12 | 4.18 | 4.18 | qfq | 9,669,100 | 40,251,264 | -0.71% |
| 2023-11-30 | 4.26 | 4.28 | 4.18 | 4.21 | 4.21 | qfq | 8,876,300 | 37,433,038 | -1.64% |
| 2023-11-29 | 4.30 | 4.33 | 4.26 | 4.28 | 4.28 | qfq | 8,560,100 | 36,752,881 | -0.47% |
| 2023-11-28 | 4.28 | 4.34 | 4.23 | 4.30 | 4.30 | qfq | 8,913,200 | 38,261,907 | 0.70% |
| 2023-11-27 | 4.29 | 4.31 | 4.23 | 4.27 | 4.27 | qfq | 8,636,928 | 36,838,880 | -0.47% |
| 2023-11-24 | 4.35 | 4.36 | 4.26 | 4.29 | 4.29 | qfq | 11,925,134 | 51,206,541 | -1.83% |
| 2023-11-23 | 4.31 | 4.38 | 4.28 | 4.37 | 4.37 | qfq | 10,155,900 | 44,061,734 | 1.39% |
| 2023-11-22 | 4.33 | 4.38 | 4.31 | 4.31 | 4.31 | qfq | 9,320,229 | 40,436,917 | -0.69% |
| 2023-11-21 | 4.34 | 4.38 | 4.32 | 4.34 | 4.34 | qfq | 10,285,402 | 44,752,901 | -0.69% |
| 2023-11-20 | 4.38 | 4.39 | 4.34 | 4.37 | 4.37 | qfq | 9,761,948 | 42,596,790 | 0.23% |
| 2023-11-17 | 4.31 | 4.38 | 4.31 | 4.36 | 4.36 | qfq | 8,113,502 | 35,283,690 | 0.93% |
| 2023-11-16 | 4.34 | 4.37 | 4.31 | 4.32 | 4.32 | qfq | 7,091,300 | 30,781,223 | -0.46% |
| 2023-11-15 | 4.37 | 4.39 | 4.34 | 4.34 | 4.34 | qfq | 10,320,700 | 44,995,685 | -0.23% |
| 2023-11-14 | 4.31 | 4.38 | 4.28 | 4.35 | 4.35 | qfq | 13,030,879 | 56,558,936 | 1.16% |
| 2023-11-13 | 4.24 | 4.30 | 4.23 | 4.30 | 4.30 | qfq | 8,821,779 | 37,576,667 | 1.90% |
| 2023-11-10 | 4.24 | 4.25 | 4.19 | 4.22 | 4.22 | qfq | 7,319,472 | 30,926,427 | -0.24% |
| 2023-11-09 | 4.30 | 4.31 | 4.21 | 4.23 | 4.23 | qfq | 9,484,071 | 40,305,487 | -1.86% |
| 2023-11-08 | 4.32 | 4.34 | 4.27 | 4.31 | 4.31 | qfq | 10,678,800 | 45,904,167 | -0.23% |
| 2023-11-07 | 4.34 | 4.38 | 4.31 | 4.32 | 4.32 | qfq | 7,804,588 | 33,853,169 | -0.69% |
| 2023-11-06 | 4.26 | 4.36 | 4.24 | 4.35 | 4.35 | qfq | 14,856,316 | 64,288,095 | 2.59% |
| 2023-11-03 | 4.20 | 4.27 | 4.18 | 4.24 | 4.24 | qfq | 8,130,879 | 34,455,923 | 1.19% |
| 2023-11-02 | 4.25 | 4.27 | 4.18 | 4.19 | 4.19 | qfq | 8,645,434 | 36,517,806 | -1.41% |
| 2023-11-01 | 4.23 | 4.28 | 4.19 | 4.25 | 4.25 | qfq | 10,289,999 | 43,571,478 | 0.47% |
| 2023-10-31 | 4.23 | 4.25 | 4.19 | 4.23 | 4.23 | qfq | 11,131,308 | 46,962,077 | -0.70% |
| 2023-10-30 | 4.19 | 4.29 | 4.18 | 4.26 | 4.26 | qfq | 9,988,100 | 42,320,737 | 1.43% |
| 2023-10-27 | 4.16 | 4.23 | 4.13 | 4.20 | 4.20 | qfq | 11,423,164 | 47,814,812 | 0.96% |
| 2023-10-26 | 4.10 | 4.17 | 4.05 | 4.16 | 4.16 | qfq | 11,733,500 | 48,395,713 | 1.71% |
| 2023-10-25 | 4.00 | 4.12 | 3.96 | 4.09 | 4.09 | qfq | 15,377,535 | 62,529,992 | 2.76% |
| 2023-10-24 | 4.02 | 4.04 | 3.92 | 3.98 | 3.98 | qfq | 12,741,100 | 50,787,882 | -0.50% |
| 2023-10-23 | 4.13 | 4.16 | 3.98 | 4.00 | 4.00 | qfq | 12,880,416 | 52,233,828 | -3.61% |
| 2023-10-20 | 4.23 | 4.28 | 4.14 | 4.15 | 4.15 | qfq | 11,567,364 | 48,579,977 | -2.35% |
| 2023-10-19 | 4.26 | 4.38 | 4.25 | 4.25 | 4.25 | qfq | 11,180,372 | 48,170,638 | -0.70% |
| 2023-10-18 | 4.34 | 4.37 | 4.27 | 4.28 | 4.28 | qfq | 8,640,385 | 37,160,756 | -1.15% |
| 2023-10-17 | 4.41 | 4.45 | 4.32 | 4.33 | 4.33 | qfq | 10,924,300 | 47,596,634 | -1.37% |
| 2023-10-16 | 4.37 | 4.42 | 4.35 | 4.39 | 4.39 | qfq | 12,224,644 | 53,631,028 | 0.92% |
| 2023-10-13 | 4.34 | 4.40 | 4.32 | 4.35 | 4.35 | qfq | 10,013,100 | 43,663,939 | -0.46% |
| 2023-10-12 | 4.28 | 4.38 | 4.26 | 4.37 | 4.37 | qfq | 12,805,465 | 55,445,519 | 2.82% |
| 2023-10-11 | 4.30 | 4.30 | 4.24 | 4.25 | 4.25 | qfq | 7,569,800 | 32,268,077 | -0.93% |
| 2023-10-10 | 4.26 | 4.30 | 4.25 | 4.29 | 4.29 | qfq | 6,224,500 | 26,618,091 | 0.70% |
| 2023-10-09 | 4.28 | 4.32 | 4.24 | 4.26 | 4.26 | qfq | 5,777,354 | 24,683,062 | -0.93% |
| 2023-09-28 | 4.21 | 4.31 | 4.20 | 4.30 | 4.30 | qfq | 9,541,838 | 40,658,350 | 2.63% |
| 2023-09-27 | 4.19 | 4.21 | 4.17 | 4.19 | 4.19 | qfq | 5,936,429 | 24,907,264 | 0.00% |
| 2023-09-26 | 4.26 | 4.26 | 4.19 | 4.19 | 4.19 | qfq | 6,653,696 | 28,049,544 | -1.41% |
| 2023-09-25 | 4.32 | 4.33 | 4.23 | 4.25 | 4.25 | qfq | 8,212,612 | 34,989,640 | -1.85% |
| 2023-09-22 | 4.25 | 4.34 | 4.25 | 4.33 | 4.33 | qfq | 6,726,000 | 28,995,561 | 1.41% |
| 2023-09-21 | 4.24 | 4.30 | 4.23 | 4.27 | 4.27 | qfq | 5,724,248 | 24,453,003 | 0.23% |
| 2023-09-20 | 4.30 | 4.32 | 4.24 | 4.26 | 4.26 | qfq | 5,301,840 | 22,709,476 | -1.16% |
| 2023-09-19 | 4.34 | 4.36 | 4.29 | 4.31 | 4.31 | qfq | 6,904,002 | 29,816,540 | -0.92% |
| 2023-09-18 | 4.31 | 4.37 | 4.30 | 4.35 | 4.35 | qfq | 6,106,500 | 26,522,389 | 0.23% |
| 2023-09-15 | 4.33 | 4.37 | 4.30 | 4.34 | 4.34 | qfq | 6,340,000 | 27,492,981 | 0.46% |
| 2023-09-14 | 4.35 | 4.37 | 4.30 | 4.32 | 4.32 | qfq | 5,941,600 | 25,729,372 | -0.92% |
| 2023-09-13 | 4.40 | 4.42 | 4.32 | 4.36 | 4.36 | qfq | 9,492,400 | 41,499,483 | -1.58% |
| 2023-09-12 | 4.40 | 4.46 | 4.36 | 4.43 | 4.43 | qfq | 9,535,512 | 42,041,229 | 0.91% |
| 2023-09-11 | 4.38 | 4.44 | 4.35 | 4.39 | 4.39 | qfq | 11,996,500 | 52,628,319 | 0.23% |
| 2023-09-08 | 4.31 | 4.41 | 4.30 | 4.38 | 4.38 | qfq | 6,347,452 | 27,713,903 | 1.15% |
| 2023-09-07 | 4.46 | 4.46 | 4.33 | 4.33 | 4.33 | qfq | 10,373,864 | 45,453,042 | -2.91% |
| 2023-09-06 | 4.38 | 4.58 | 4.33 | 4.46 | 4.46 | qfq | 21,292,245 | 95,233,425 | 1.83% |
| 2023-09-05 | 4.40 | 4.43 | 4.36 | 4.38 | 4.38 | qfq | 7,679,300 | 33,702,750 | -0.45% |
| 2023-09-04 | 4.34 | 4.40 | 4.32 | 4.40 | 4.40 | qfq | 7,228,300 | 31,596,193 | 1.62% |
| 2023-09-01 | 4.31 | 4.34 | 4.28 | 4.33 | 4.33 | qfq | 6,129,400 | 26,394,842 | 0.70% |
| 2023-08-31 | 4.35 | 4.37 | 4.28 | 4.30 | 4.30 | qfq | 5,351,100 | 23,061,112 | -0.69% |
| 2023-08-30 | 4.32 | 4.40 | 4.32 | 4.33 | 4.33 | qfq | 10,678,300 | 46,565,868 | 0.23% |
| 2023-08-29 | 4.20 | 4.34 | 4.18 | 4.32 | 4.32 | qfq | 10,652,764 | 45,671,502 | 2.86% |
| 2023-08-28 | 4.30 | 4.35 | 4.18 | 4.20 | 4.20 | qfq | 13,211,802 | 56,236,811 | 1.45% |
| 2023-08-25 | 4.23 | 4.24 | 4.12 | 4.14 | 4.14 | qfq | 10,706,438 | 44,678,266 | -2.13% |
| 2023-08-24 | 4.24 | 4.27 | 4.20 | 4.23 | 4.23 | qfq | 8,498,800 | 35,996,392 | 0.00% |
| 2023-08-23 | 4.34 | 4.34 | 4.22 | 4.23 | 4.23 | qfq | 8,110,340 | 34,553,080 | -2.31% |
| 2023-08-22 | 4.36 | 4.38 | 4.27 | 4.33 | 4.33 | qfq | 8,515,445 | 36,742,253 | 0.00% |
| 2023-08-21 | 4.38 | 4.42 | 4.32 | 4.33 | 4.33 | qfq | 8,042,900 | 35,196,025 | -1.14% |
| 2023-08-18 | 4.46 | 4.48 | 4.38 | 4.38 | 4.38 | qfq | 6,799,040 | 30,113,106 | -2.01% |
| 2023-08-17 | 4.42 | 4.47 | 4.36 | 4.47 | 4.47 | qfq | 7,073,644 | 31,330,333 | 1.13% |
| 2023-08-16 | 4.44 | 4.48 | 4.42 | 4.42 | 4.42 | qfq | 7,229,014 | 32,102,657 | -0.90% |
| 2023-08-15 | 4.48 | 4.49 | 4.42 | 4.46 | 4.46 | qfq | 10,452,675 | 46,515,825 | -0.67% |
| 2023-08-14 | 4.54 | 4.55 | 4.45 | 4.49 | 4.49 | qfq | 14,477,900 | 65,089,165 | -1.75% |
| 2023-08-11 | 4.65 | 4.66 | 4.56 | 4.57 | 4.57 | qfq | 10,648,003 | 49,008,887 | -1.72% |
| 2023-08-10 | 4.66 | 4.68 | 4.63 | 4.65 | 4.65 | qfq | 7,147,000 | 33,242,805 | -0.43% |
| 2023-08-09 | 4.70 | 4.71 | 4.65 | 4.67 | 4.67 | qfq | 7,300,916 | 34,133,091 | -0.85% |
| 2023-08-08 | 4.74 | 4.76 | 4.70 | 4.71 | 4.71 | qfq | 6,278,100 | 29,600,829 | -0.63% |
| 2023-08-07 | 4.77 | 4.78 | 4.72 | 4.74 | 4.74 | qfq | 7,519,601 | 35,649,002 | -0.42% |
| 2023-08-04 | 4.78 | 4.81 | 4.76 | 4.76 | 4.76 | qfq | 13,460,802 | 64,390,985 | -0.21% |
| 2023-08-03 | 4.75 | 4.77 | 4.72 | 4.77 | 4.77 | qfq | 9,983,901 | 47,404,886 | 0.21% |
| 2023-08-02 | 4.73 | 4.78 | 4.71 | 4.76 | 4.76 | qfq | 10,267,521 | 48,838,779 | 0.63% |
| 2023-08-01 | 4.72 | 4.74 | 4.69 | 4.73 | 4.73 | qfq | 9,555,521 | 45,123,658 | 0.00% |
| 2023-07-31 | 4.68 | 4.75 | 4.68 | 4.73 | 4.73 | qfq | 14,353,762 | 67,690,606 | 1.28% |
| 2023-07-28 | 4.60 | 4.68 | 4.59 | 4.67 | 4.67 | qfq | 12,210,620 | 56,673,155 | 1.08% |
| 2023-07-27 | 4.62 | 4.64 | 4.61 | 4.62 | 4.62 | qfq | 7,993,600 | 36,966,765 | -0.22% |
| 2023-07-26 | 4.63 | 4.64 | 4.60 | 4.63 | 4.63 | qfq | 8,209,300 | 37,951,235 | -0.22% |
| 2023-07-25 | 4.60 | 4.65 | 4.59 | 4.64 | 4.64 | qfq | 10,221,495 | 47,279,951 | 1.31% |
| 2023-07-24 | 4.57 | 4.60 | 4.55 | 4.58 | 4.58 | qfq | 4,782,930 | 21,891,748 | 0.00% |
| 2023-07-21 | 4.55 | 4.59 | 4.54 | 4.58 | 4.58 | qfq | 7,483,596 | 34,219,841 | 0.66% |
| 2023-07-20 | 4.60 | 4.63 | 4.54 | 4.55 | 4.55 | qfq | 8,828,308 | 40,368,665 | -0.87% |
| 2023-07-19 | 4.58 | 4.61 | 4.51 | 4.59 | 4.59 | qfq | 10,072,560 | 46,004,731 | -0.22% |
| 2023-07-18 | 4.58 | 4.74 | 4.54 | 4.60 | 4.60 | qfq | 16,497,286 | 76,219,744 | 0.22% |
| 2023-07-17 | 4.68 | 4.69 | 4.54 | 4.59 | 4.59 | qfq | 22,730,643 | 104,263,617 | -3.37% |