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
凤凰航运000520.SZ
最近收盘价3.782026-07-17
最近交易日2026-07-17
成交量（股）37,833,690
成交额（元）146,156,341
日线记录727
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 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 | 3.94 | 4.01 | 3.70 | 3.78 | 3.78 | qfq | 37,833,690 | 146,156,341 | -4.30% |
| 2026-07-16 | 4.00 | 4.02 | 3.89 | 3.95 | 3.95 | qfq | 16,353,852 | 64,882,212 | -2.23% |
| 2026-07-15 | 4.05 | 4.13 | 4.00 | 4.04 | 4.04 | qfq | 18,550,100 | 75,333,772 | -0.98% |
| 2026-07-14 | 4.05 | 4.12 | 3.91 | 4.08 | 4.08 | qfq | 18,915,100 | 76,591,852 | 0.25% |
| 2026-07-13 | 4.34 | 4.35 | 4.03 | 4.07 | 4.07 | qfq | 25,092,619 | 104,102,239 | -6.22% |
| 2026-07-10 | 4.28 | 4.43 | 4.24 | 4.34 | 4.34 | qfq | 23,341,000 | 101,858,252 | 0.46% |
| 2026-07-09 | 4.43 | 4.47 | 4.25 | 4.32 | 4.32 | qfq | 25,568,582 | 110,883,425 | -1.82% |
| 2026-07-08 | 4.62 | 4.63 | 4.37 | 4.40 | 4.40 | qfq | 28,313,208 | 126,005,487 | -4.14% |
| 2026-07-07 | 4.79 | 4.79 | 4.56 | 4.59 | 4.59 | qfq | 45,354,620 | 211,000,540 | -2.34% |
| 2026-07-06 | 4.66 | 4.92 | 4.66 | 4.70 | 4.70 | qfq | 74,422,935 | 354,782,530 | 3.30% |
| 2026-07-03 | 4.53 | 4.67 | 4.49 | 4.55 | 4.55 | qfq | 102,518,105 | 468,097,311 | 0.89% |
| 2026-07-02 | 4.31 | 4.51 | 4.30 | 4.51 | 4.51 | qfq | 37,609,697 | 168,464,283 | 10.00% |
| 2026-07-01 | 3.70 | 4.10 | 3.70 | 4.10 | 4.10 | qfq | 60,619,882 | 244,393,454 | 9.92% |
| 2026-06-30 | 3.64 | 3.76 | 3.55 | 3.73 | 3.73 | qfq | 33,385,701 | 122,235,297 | 2.19% |
| 2026-06-29 | 3.80 | 3.80 | 3.51 | 3.65 | 3.65 | qfq | 44,373,200 | 159,769,126 | -4.20% |
| 2026-06-26 | 3.82 | 3.88 | 3.65 | 3.81 | 3.81 | qfq | 32,333,963 | 122,101,710 | -1.30% |
| 2026-06-25 | 3.88 | 3.92 | 3.74 | 3.86 | 3.86 | qfq | 40,652,563 | 155,209,004 | -2.28% |
| 2026-06-24 | 4.20 | 4.25 | 3.89 | 3.95 | 3.95 | qfq | 42,521,800 | 171,837,929 | -5.50% |
| 2026-06-23 | 4.31 | 4.49 | 4.16 | 4.18 | 4.18 | qfq | 34,610,600 | 147,365,115 | -3.24% |
| 2026-06-22 | 4.39 | 4.39 | 4.24 | 4.32 | 4.32 | qfq | 30,486,332 | 131,170,499 | -1.59% |
| 2026-06-18 | 4.55 | 4.58 | 4.35 | 4.39 | 4.39 | qfq | 36,224,792 | 159,622,001 | -3.09% |
| 2026-06-17 | 4.55 | 4.61 | 4.48 | 4.53 | 4.53 | qfq | 43,318,500 | 197,038,447 | -1.09% |
| 2026-06-16 | 4.39 | 4.64 | 4.28 | 4.58 | 4.58 | qfq | 80,548,973 | 362,866,895 | 0.22% |
| 2026-06-15 | 4.32 | 4.57 | 4.32 | 4.57 | 4.57 | qfq | 29,591,966 | 133,195,652 | 10.12% |
| 2026-06-12 | 4.18 | 4.30 | 4.11 | 4.15 | 4.15 | qfq | 38,493,542 | 160,862,586 | -0.95% |
| 2026-06-11 | 4.32 | 4.60 | 4.12 | 4.19 | 4.19 | qfq | 55,274,980 | 238,996,420 | -2.78% |
| 2026-06-10 | 4.44 | 4.52 | 4.26 | 4.31 | 4.31 | qfq | 58,991,436 | 258,058,329 | -1.82% |
| 2026-06-09 | 4.57 | 4.74 | 4.31 | 4.39 | 4.39 | qfq | 91,932,588 | 407,501,397 | -7.77% |
| 2026-06-08 | 4.80 | 5.00 | 4.47 | 4.76 | 4.76 | qfq | 168,713,909 | 799,924,327 | 3.48% |
| 2026-06-05 | 4.26 | 4.60 | 4.26 | 4.60 | 4.60 | qfq | 39,026,352 | 175,432,181 | 10.05% |
| 2026-06-04 | 3.80 | 4.18 | 3.79 | 4.18 | 4.18 | qfq | 65,999,799 | 269,719,330 | 10.00% |
| 2026-06-03 | 3.85 | 4.05 | 3.73 | 3.80 | 3.80 | qfq | 20,418,702 | 78,089,299 | 0.00% |
| 2026-06-02 | 3.82 | 3.87 | 3.72 | 3.80 | 3.80 | qfq | 15,157,704 | 57,313,962 | -0.78% |
| 2026-06-01 | 3.60 | 3.89 | 3.60 | 3.83 | 3.83 | qfq | 27,446,322 | 103,879,872 | 6.09% |
| 2026-05-29 | 3.67 | 3.71 | 3.59 | 3.61 | 3.61 | qfq | 13,166,600 | 48,031,080 | -1.90% |
| 2026-05-28 | 3.69 | 3.75 | 3.61 | 3.68 | 3.68 | qfq | 12,382,263 | 45,598,248 | 0.55% |
| 2026-05-27 | 3.79 | 3.81 | 3.64 | 3.66 | 3.66 | qfq | 17,479,002 | 64,585,800 | -3.68% |
| 2026-05-26 | 3.88 | 3.91 | 3.77 | 3.80 | 3.80 | qfq | 16,433,732 | 62,745,784 | -2.31% |
| 2026-05-25 | 3.89 | 3.95 | 3.85 | 3.89 | 3.89 | qfq | 14,975,840 | 58,322,202 | 0.78% |
| 2026-05-22 | 3.92 | 3.92 | 3.81 | 3.86 | 3.86 | qfq | 13,757,899 | 52,902,549 | 0.00% |
| 2026-05-21 | 4.00 | 4.09 | 3.84 | 3.86 | 3.86 | qfq | 22,151,200 | 87,975,081 | -3.50% |
| 2026-05-20 | 4.10 | 4.10 | 3.94 | 4.00 | 4.00 | qfq | 14,509,400 | 58,085,424 | -1.96% |
| 2026-05-19 | 4.05 | 4.14 | 4.02 | 4.08 | 4.08 | qfq | 11,071,600 | 45,023,582 | 0.49% |
| 2026-05-18 | 3.99 | 4.13 | 3.94 | 4.06 | 4.06 | qfq | 17,164,700 | 69,473,683 | 1.75% |
| 2026-05-15 | 4.02 | 4.06 | 3.94 | 3.99 | 3.99 | qfq | 16,744,379 | 66,749,590 | -0.75% |
| 2026-05-14 | 4.05 | 4.11 | 4.01 | 4.02 | 4.02 | qfq | 16,799,700 | 68,131,506 | -0.74% |
| 2026-05-13 | 4.07 | 4.11 | 4.03 | 4.05 | 4.05 | qfq | 17,378,033 | 70,541,467 | 0.25% |
| 2026-05-12 | 4.18 | 4.20 | 4.03 | 4.04 | 4.04 | qfq | 19,475,768 | 79,603,662 | -3.58% |
| 2026-05-11 | 4.16 | 4.20 | 4.09 | 4.19 | 4.19 | qfq | 22,519,653 | 93,373,712 | 0.24% |
| 2026-05-08 | 4.10 | 4.27 | 4.06 | 4.18 | 4.18 | qfq | 25,398,913 | 106,023,146 | 1.95% |
| 2026-05-07 | 3.98 | 4.17 | 3.98 | 4.10 | 4.10 | qfq | 25,823,796 | 105,588,999 | 3.02% |
| 2026-05-06 | 3.97 | 4.00 | 3.95 | 3.98 | 3.98 | qfq | 12,549,253 | 49,787,602 | 0.76% |
| 2026-04-30 | 3.97 | 4.00 | 3.92 | 3.95 | 3.95 | qfq | 13,280,800 | 52,592,584 | -1.00% |
| 2026-04-29 | 3.85 | 4.02 | 3.80 | 3.99 | 3.99 | qfq | 23,416,570 | 92,823,312 | 2.57% |
| 2026-04-28 | 3.78 | 3.91 | 3.77 | 3.89 | 3.89 | qfq | 14,793,000 | 57,181,933 | 2.37% |
| 2026-04-27 | 3.88 | 3.89 | 3.74 | 3.80 | 3.80 | qfq | 16,666,601 | 63,139,949 | -2.31% |
| 2026-04-24 | 3.90 | 3.92 | 3.80 | 3.89 | 3.89 | qfq | 13,566,432 | 52,185,787 | -0.51% |
| 2026-04-23 | 3.98 | 3.98 | 3.90 | 3.91 | 3.91 | qfq | 11,187,754 | 43,843,671 | -1.51% |
| 2026-04-22 | 3.97 | 4.01 | 3.96 | 3.97 | 3.97 | qfq | 11,391,195 | 45,334,163 | -0.75% |
| 2026-04-21 | 4.01 | 4.01 | 3.95 | 4.00 | 4.00 | qfq | 14,179,000 | 56,457,829 | -0.74% |
| 2026-04-20 | 4.18 | 4.18 | 3.97 | 4.03 | 4.03 | qfq | 29,632,615 | 119,432,831 | -3.36% |
| 2026-04-17 | 4.20 | 4.22 | 4.10 | 4.17 | 4.17 | qfq | 16,062,901 | 66,688,298 | -0.95% |
| 2026-04-16 | 4.01 | 4.22 | 3.98 | 4.21 | 4.21 | qfq | 25,982,856 | 106,716,452 | 4.99% |
| 2026-04-15 | 3.94 | 4.03 | 3.92 | 4.01 | 4.01 | qfq | 16,393,889 | 65,136,202 | 2.04% |
| 2026-04-14 | 4.00 | 4.01 | 3.90 | 3.93 | 3.93 | qfq | 16,086,322 | 63,323,188 | -1.75% |
| 2026-04-13 | 4.05 | 4.06 | 3.97 | 4.00 | 4.00 | qfq | 13,622,600 | 54,458,179 | -1.23% |
| 2026-04-10 | 4.11 | 4.12 | 4.03 | 4.05 | 4.05 | qfq | 11,728,366 | 47,711,270 | -0.98% |
| 2026-04-09 | 4.18 | 4.21 | 4.07 | 4.09 | 4.09 | qfq | 15,461,400 | 63,523,994 | -2.85% |
| 2026-04-08 | 4.18 | 4.23 | 4.14 | 4.21 | 4.21 | qfq | 12,977,770 | 54,496,082 | 2.68% |
| 2026-04-07 | 4.02 | 4.13 | 3.98 | 4.10 | 4.10 | qfq | 14,099,770 | 57,470,938 | 2.24% |
| 2026-04-03 | 4.19 | 4.22 | 4.01 | 4.01 | 4.01 | qfq | 20,850,800 | 84,731,908 | -4.07% |
| 2026-04-02 | 4.18 | 4.25 | 4.15 | 4.18 | 4.18 | qfq | 16,482,300 | 69,328,714 | -0.24% |
| 2026-04-01 | 4.16 | 4.23 | 4.15 | 4.19 | 4.19 | qfq | 12,069,611 | 50,475,193 | 1.95% |
| 2026-03-31 | 4.19 | 4.26 | 4.10 | 4.11 | 4.11 | qfq | 13,814,891 | 57,679,485 | -2.61% |
| 2026-03-30 | 4.15 | 4.23 | 4.12 | 4.22 | 4.22 | qfq | 12,545,387 | 52,521,043 | 0.24% |
| 2026-03-27 | 4.13 | 4.23 | 4.11 | 4.21 | 4.21 | qfq | 12,244,167 | 51,335,822 | 0.96% |
| 2026-03-26 | 4.28 | 4.33 | 4.16 | 4.17 | 4.17 | qfq | 16,087,808 | 68,095,266 | -2.80% |
| 2026-03-25 | 4.22 | 4.30 | 4.18 | 4.29 | 4.29 | qfq | 16,424,300 | 69,813,413 | 1.66% |
| 2026-03-24 | 4.12 | 4.23 | 4.05 | 4.22 | 4.22 | qfq | 24,805,300 | 102,810,429 | 4.46% |
| 2026-03-23 | 4.18 | 4.27 | 3.97 | 4.04 | 4.04 | qfq | 26,155,950 | 108,157,524 | -4.49% |
| 2026-03-20 | 4.29 | 4.36 | 4.23 | 4.23 | 4.23 | qfq | 16,898,227 | 72,490,387 | -1.86% |
| 2026-03-19 | 4.43 | 4.43 | 4.29 | 4.31 | 4.31 | qfq | 21,972,700 | 95,801,627 | -3.15% |
| 2026-03-18 | 4.47 | 4.49 | 4.39 | 4.45 | 4.45 | qfq | 16,439,827 | 72,749,508 | 0.45% |
| 2026-03-17 | 4.50 | 4.58 | 4.43 | 4.43 | 4.43 | qfq | 23,616,339 | 106,403,031 | -2.21% |
| 2026-03-16 | 4.41 | 4.55 | 4.40 | 4.53 | 4.53 | qfq | 26,339,120 | 118,659,298 | 2.03% |
| 2026-03-13 | 4.46 | 4.54 | 4.42 | 4.44 | 4.44 | qfq | 21,790,200 | 97,440,384 | -0.67% |
| 2026-03-12 | 4.38 | 4.58 | 4.36 | 4.47 | 4.47 | qfq | 33,366,084 | 148,694,225 | 1.82% |
| 2026-03-11 | 4.43 | 4.45 | 4.34 | 4.39 | 4.39 | qfq | 28,147,900 | 123,217,634 | -1.13% |
| 2026-03-10 | 4.41 | 4.55 | 4.41 | 4.44 | 4.44 | qfq | 28,479,380 | 127,040,950 | 0.23% |
| 2026-03-09 | 4.70 | 4.78 | 4.40 | 4.43 | 4.43 | qfq | 49,607,030 | 224,563,952 | -4.53% |
| 2026-03-06 | 4.45 | 4.67 | 4.40 | 4.64 | 4.64 | qfq | 57,981,903 | 264,656,615 | 4.50% |
| 2026-03-05 | 4.47 | 4.60 | 4.33 | 4.44 | 4.44 | qfq | 78,109,240 | 347,246,044 | -3.69% |
| 2026-03-04 | 4.91 | 4.91 | 4.61 | 4.61 | 4.61 | qfq | 63,073,201 | 292,540,312 | -9.96% |
| 2026-03-03 | 4.74 | 5.20 | 4.73 | 5.12 | 5.12 | qfq | 153,800,190 | 771,312,507 | 8.25% |
| 2026-03-02 | 4.81 | 4.87 | 4.63 | 4.73 | 4.73 | qfq | 71,319,659 | 337,365,502 | 1.94% |
| 2026-02-27 | 4.60 | 4.65 | 4.58 | 4.64 | 4.64 | qfq | 14,611,242 | 67,397,141 | 0.87% |
| 2026-02-26 | 4.62 | 4.65 | 4.56 | 4.60 | 4.60 | qfq | 15,616,166 | 71,786,216 | -0.65% |
| 2026-02-25 | 4.57 | 4.72 | 4.57 | 4.63 | 4.63 | qfq | 23,776,002 | 110,652,057 | 1.09% |
| 2026-02-24 | 4.52 | 4.62 | 4.52 | 4.58 | 4.58 | qfq | 17,314,301 | 79,322,587 | 2.46% |
| 2026-02-13 | 4.56 | 4.58 | 4.46 | 4.47 | 4.47 | qfq | 10,735,100 | 48,483,738 | -1.76% |
| 2026-02-12 | 4.65 | 4.72 | 4.47 | 4.55 | 4.55 | qfq | 18,463,723 | 84,946,960 | -1.94% |
| 2026-02-11 | 4.58 | 4.68 | 4.57 | 4.64 | 4.64 | qfq | 19,993,232 | 92,790,348 | 1.09% |
| 2026-02-10 | 4.57 | 4.66 | 4.50 | 4.59 | 4.59 | qfq | 23,416,219 | 107,058,342 | 0.44% |
| 2026-02-09 | 4.43 | 4.60 | 4.43 | 4.57 | 4.57 | qfq | 30,678,857 | 138,555,193 | 3.16% |
| 2026-02-06 | 4.34 | 4.43 | 4.33 | 4.43 | 4.43 | qfq | 13,221,500 | 58,103,233 | 1.61% |
| 2026-02-05 | 4.34 | 4.41 | 4.34 | 4.36 | 4.36 | qfq | 12,323,000 | 53,907,547 | 0.00% |
| 2026-02-04 | 4.30 | 4.36 | 4.25 | 4.36 | 4.36 | qfq | 15,189,921 | 65,526,224 | 1.40% |
| 2026-02-03 | 4.31 | 4.34 | 4.20 | 4.30 | 4.30 | qfq | 21,271,721 | 90,550,095 | -0.23% |
| 2026-02-02 | 4.31 | 4.39 | 4.30 | 4.31 | 4.31 | qfq | 15,308,342 | 66,451,242 | -0.69% |
| 2026-01-30 | 4.36 | 4.43 | 4.33 | 4.34 | 4.34 | qfq | 15,625,400 | 68,123,750 | -1.14% |
| 2026-01-29 | 4.37 | 4.47 | 4.33 | 4.39 | 4.39 | qfq | 16,979,000 | 74,637,796 | 0.00% |
| 2026-01-28 | 4.47 | 4.51 | 4.37 | 4.39 | 4.39 | qfq | 21,228,964 | 93,965,201 | -1.13% |
| 2026-01-27 | 4.47 | 4.52 | 4.41 | 4.44 | 4.44 | qfq | 16,064,878 | 71,474,259 | -1.33% |
| 2026-01-26 | 4.60 | 4.62 | 4.48 | 4.50 | 4.50 | qfq | 20,838,217 | 94,256,799 | -2.17% |
| 2026-01-23 | 4.58 | 4.60 | 4.54 | 4.60 | 4.60 | qfq | 17,694,713 | 80,959,077 | 0.44% |
| 2026-01-22 | 4.57 | 4.60 | 4.55 | 4.58 | 4.58 | qfq | 10,669,100 | 48,840,584 | 0.22% |
| 2026-01-21 | 4.53 | 4.59 | 4.49 | 4.57 | 4.57 | qfq | 14,818,262 | 67,497,780 | 1.11% |
| 2026-01-20 | 4.56 | 4.57 | 4.48 | 4.52 | 4.52 | qfq | 12,870,332 | 58,081,140 | -0.88% |
| 2026-01-19 | 4.49 | 4.61 | 4.46 | 4.56 | 4.56 | qfq | 15,466,650 | 70,378,239 | 1.11% |
| 2026-01-16 | 4.57 | 4.58 | 4.50 | 4.51 | 4.51 | qfq | 20,363,562 | 92,052,442 | -1.53% |
| 2026-01-15 | 4.66 | 4.68 | 4.56 | 4.58 | 4.58 | qfq | 22,972,588 | 105,592,004 | -1.93% |
| 2026-01-14 | 4.75 | 4.76 | 4.65 | 4.67 | 4.67 | qfq | 31,195,222 | 146,128,592 | -0.85% |
| 2026-01-13 | 4.68 | 4.84 | 4.67 | 4.71 | 4.71 | qfq | 40,469,714 | 192,250,244 | 0.64% |
| 2026-01-12 | 4.68 | 4.70 | 4.64 | 4.68 | 4.68 | qfq | 24,086,526 | 112,162,492 | 0.00% |
| 2026-01-09 | 4.72 | 4.73 | 4.62 | 4.68 | 4.68 | qfq | 19,875,056 | 92,730,428 | -0.21% |
| 2026-01-08 | 4.60 | 4.75 | 4.59 | 4.69 | 4.69 | qfq | 29,710,993 | 139,379,191 | 2.40% |
| 2026-01-07 | 4.71 | 4.71 | 4.56 | 4.58 | 4.58 | qfq | 30,175,625 | 139,339,593 | -2.97% |
| 2026-01-06 | 4.71 | 4.72 | 4.66 | 4.72 | 4.72 | qfq | 21,348,842 | 100,273,515 | 1.07% |
| 2026-01-05 | 4.86 | 4.87 | 4.65 | 4.67 | 4.67 | qfq | 35,576,900 | 166,887,435 | -3.51% |
| 2025-12-31 | 4.92 | 4.93 | 4.80 | 4.84 | 4.84 | qfq | 18,208,942 | 88,152,128 | -1.02% |
| 2025-12-30 | 4.91 | 4.94 | 4.78 | 4.89 | 4.89 | qfq | 24,879,796 | 121,013,949 | -1.01% |
| 2025-12-29 | 5.07 | 5.10 | 4.93 | 4.94 | 4.94 | qfq | 22,853,429 | 113,792,180 | -2.56% |
| 2025-12-26 | 5.12 | 5.15 | 5.01 | 5.07 | 5.07 | qfq | 25,315,949 | 128,334,257 | -0.98% |
| 2025-12-25 | 5.11 | 5.15 | 5.03 | 5.12 | 5.12 | qfq | 23,170,904 | 118,087,248 | 1.19% |
| 2025-12-24 | 5.05 | 5.10 | 4.95 | 5.06 | 5.06 | qfq | 19,535,121 | 98,580,265 | 0.20% |
| 2025-12-23 | 5.25 | 5.32 | 5.03 | 5.05 | 5.05 | qfq | 34,794,708 | 177,763,612 | -4.17% |
| 2025-12-22 | 5.11 | 5.30 | 5.06 | 5.27 | 5.27 | qfq | 51,041,330 | 266,408,224 | 2.73% |
| 2025-12-19 | 4.81 | 5.22 | 4.75 | 5.13 | 5.13 | qfq | 66,925,675 | 339,396,646 | 7.55% |
| 2025-12-18 | 4.88 | 4.92 | 4.77 | 4.77 | 4.77 | qfq | 16,534,200 | 79,798,447 | -2.45% |
| 2025-12-17 | 4.76 | 4.92 | 4.66 | 4.89 | 4.89 | qfq | 26,675,900 | 127,667,143 | 2.30% |
| 2025-12-16 | 4.95 | 4.98 | 4.70 | 4.78 | 4.78 | qfq | 25,185,000 | 121,141,308 | -4.02% |
| 2025-12-15 | 4.96 | 5.02 | 4.81 | 4.98 | 4.98 | qfq | 20,614,402 | 101,604,766 | -0.20% |
| 2025-12-12 | 5.02 | 5.07 | 4.95 | 4.99 | 4.99 | qfq | 19,958,226 | 100,012,028 | -0.60% |
| 2025-12-11 | 5.08 | 5.14 | 5.01 | 5.02 | 5.02 | qfq | 20,682,000 | 104,674,601 | -1.18% |
| 2025-12-10 | 5.05 | 5.10 | 4.99 | 5.08 | 5.08 | qfq | 22,329,373 | 112,840,350 | 0.40% |
| 2025-12-09 | 5.12 | 5.15 | 5.00 | 5.06 | 5.06 | qfq | 25,352,760 | 128,233,915 | -1.36% |
| 2025-12-08 | 5.10 | 5.19 | 5.03 | 5.13 | 5.13 | qfq | 34,578,600 | 176,948,494 | 1.79% |
| 2025-12-05 | 5.01 | 5.08 | 4.97 | 5.04 | 5.04 | qfq | 24,258,346 | 121,966,318 | 0.00% |
| 2025-12-04 | 4.84 | 5.09 | 4.84 | 5.04 | 5.04 | qfq | 51,865,882 | 259,265,336 | 3.70% |
| 2025-12-03 | 4.95 | 4.99 | 4.85 | 4.86 | 4.86 | qfq | 29,896,500 | 146,705,246 | -1.82% |
| 2025-12-02 | 5.00 | 5.00 | 4.91 | 4.95 | 4.95 | qfq | 24,866,401 | 123,230,722 | -1.00% |
| 2025-12-01 | 4.94 | 5.08 | 4.92 | 5.00 | 5.00 | qfq | 56,797,953 | 284,161,181 | 1.21% |
| 2025-11-28 | 4.59 | 5.02 | 4.50 | 4.94 | 4.94 | qfq | 78,485,876 | 380,638,031 | 8.33% |
| 2025-11-27 | 4.49 | 4.69 | 4.44 | 4.56 | 4.56 | qfq | 28,505,137 | 130,479,149 | 1.79% |
| 2025-11-26 | 4.56 | 4.66 | 4.47 | 4.48 | 4.48 | qfq | 36,584,944 | 166,663,881 | 0.67% |
| 2025-11-25 | 4.44 | 4.52 | 4.39 | 4.45 | 4.45 | qfq | 17,297,308 | 76,676,445 | 0.45% |
| 2025-11-24 | 4.38 | 4.46 | 4.33 | 4.43 | 4.43 | qfq | 18,865,519 | 82,732,876 | 1.84% |
| 2025-11-21 | 4.59 | 4.64 | 4.35 | 4.35 | 4.35 | qfq | 29,694,819 | 132,103,090 | -5.64% |
| 2025-11-20 | 4.73 | 4.76 | 4.58 | 4.61 | 4.61 | qfq | 20,912,460 | 97,337,434 | -2.74% |
| 2025-11-19 | 4.92 | 4.92 | 4.69 | 4.74 | 4.74 | qfq | 20,933,800 | 99,848,178 | -2.67% |
| 2025-11-18 | 5.10 | 5.14 | 4.83 | 4.87 | 4.87 | qfq | 35,588,073 | 174,559,716 | -4.70% |
| 2025-11-17 | 5.21 | 5.28 | 5.04 | 5.11 | 5.11 | qfq | 44,827,200 | 230,116,476 | -1.92% |
| 2025-11-14 | 4.94 | 5.34 | 4.93 | 5.21 | 5.21 | qfq | 73,517,723 | 380,678,519 | 5.68% |
| 2025-11-13 | 4.95 | 4.97 | 4.90 | 4.93 | 4.93 | qfq | 19,274,728 | 94,848,311 | -0.40% |
| 2025-11-12 | 4.91 | 5.05 | 4.91 | 4.95 | 4.95 | qfq | 28,269,727 | 140,595,802 | 0.20% |
| 2025-11-11 | 4.92 | 5.04 | 4.92 | 4.94 | 4.94 | qfq | 44,868,491 | 222,700,775 | 0.82% |
| 2025-11-10 | 4.61 | 5.00 | 4.56 | 4.90 | 4.90 | qfq | 78,479,375 | 379,233,600 | 6.29% |
| 2025-11-07 | 4.59 | 4.66 | 4.59 | 4.61 | 4.61 | qfq | 12,042,166 | 55,597,880 | 0.00% |
| 2025-11-06 | 4.63 | 4.70 | 4.57 | 4.61 | 4.61 | qfq | 22,687,456 | 104,937,708 | 0.00% |
| 2025-11-05 | 4.45 | 4.63 | 4.43 | 4.61 | 4.61 | qfq | 22,799,523 | 104,067,784 | 2.44% |
| 2025-11-04 | 4.53 | 4.56 | 4.47 | 4.50 | 4.50 | qfq | 16,627,330 | 75,105,796 | -0.88% |
| 2025-11-03 | 4.50 | 4.55 | 4.50 | 4.54 | 4.54 | qfq | 10,614,663 | 48,112,765 | 0.44% |
| 2025-10-31 | 4.52 | 4.56 | 4.49 | 4.52 | 4.52 | qfq | 12,805,502 | 57,903,529 | 0.44% |
| 2025-10-30 | 4.51 | 4.61 | 4.50 | 4.50 | 4.50 | qfq | 18,422,485 | 84,045,515 | -0.44% |
| 2025-10-29 | 4.52 | 4.55 | 4.45 | 4.52 | 4.52 | qfq | 13,512,500 | 60,713,255 | -0.22% |
| 2025-10-28 | 4.52 | 4.60 | 4.52 | 4.53 | 4.53 | qfq | 14,994,519 | 68,269,151 | -0.22% |
| 2025-10-27 | 4.62 | 4.62 | 4.53 | 4.54 | 4.54 | qfq | 20,159,455 | 91,916,916 | -1.94% |
| 2025-10-24 | 4.73 | 4.73 | 4.62 | 4.63 | 4.63 | qfq | 16,930,000 | 78,744,708 | -1.28% |
| 2025-10-23 | 4.58 | 4.75 | 4.58 | 4.69 | 4.69 | qfq | 32,049,816 | 150,205,827 | 1.96% |
| 2025-10-22 | 4.72 | 4.73 | 4.59 | 4.60 | 4.60 | qfq | 20,621,500 | 95,681,045 | -1.71% |
| 2025-10-21 | 4.64 | 4.70 | 4.59 | 4.68 | 4.68 | qfq | 23,817,101 | 110,887,622 | 0.86% |
| 2025-10-20 | 4.43 | 4.76 | 4.43 | 4.64 | 4.64 | qfq | 45,980,904 | 212,276,494 | 4.04% |
| 2025-10-17 | 4.48 | 4.55 | 4.43 | 4.46 | 4.46 | qfq | 17,179,702 | 77,114,004 | -1.11% |
| 2025-10-16 | 4.46 | 4.56 | 4.45 | 4.51 | 4.51 | qfq | 20,628,242 | 92,991,013 | 1.12% |
| 2025-10-15 | 4.56 | 4.57 | 4.43 | 4.46 | 4.46 | qfq | 22,124,197 | 99,030,662 | -3.25% |
| 2025-10-14 | 4.52 | 4.68 | 4.51 | 4.61 | 4.61 | qfq | 31,935,126 | 146,269,931 | 1.54% |
| 2025-10-13 | 4.30 | 4.62 | 4.30 | 4.54 | 4.54 | qfq | 25,829,303 | 116,039,124 | 2.02% |
| 2025-10-10 | 4.41 | 4.48 | 4.40 | 4.45 | 4.45 | qfq | 9,667,853 | 43,026,173 | 1.14% |
| 2025-10-09 | 4.41 | 4.42 | 4.36 | 4.40 | 4.40 | qfq | 10,611,206 | 46,493,595 | 0.00% |
| 2025-09-30 | 4.46 | 4.47 | 4.39 | 4.40 | 4.40 | qfq | 12,941,456 | 57,125,229 | -0.90% |
| 2025-09-29 | 4.46 | 4.49 | 4.40 | 4.44 | 4.44 | qfq | 12,664,300 | 56,149,067 | -1.11% |
| 2025-09-26 | 4.54 | 4.54 | 4.47 | 4.49 | 4.49 | qfq | 13,593,500 | 61,220,364 | -1.10% |
| 2025-09-25 | 4.63 | 4.67 | 4.53 | 4.54 | 4.54 | qfq | 25,016,902 | 114,503,269 | -3.20% |
| 2025-09-24 | 4.63 | 4.85 | 4.55 | 4.69 | 4.69 | qfq | 35,367,025 | 166,449,889 | -0.21% |
| 2025-09-23 | 4.51 | 4.88 | 4.43 | 4.70 | 4.70 | qfq | 51,173,447 | 239,860,738 | 3.75% |
| 2025-09-22 | 4.63 | 4.63 | 4.50 | 4.53 | 4.53 | qfq | 17,710,300 | 80,435,000 | -2.58% |
| 2025-09-19 | 4.55 | 4.78 | 4.55 | 4.65 | 4.65 | qfq | 20,862,355 | 97,315,020 | 1.53% |
| 2025-09-18 | 4.71 | 4.72 | 4.55 | 4.58 | 4.58 | qfq | 23,834,297 | 110,376,060 | -3.17% |
| 2025-09-17 | 4.70 | 4.82 | 4.68 | 4.73 | 4.73 | qfq | 25,875,616 | 122,875,794 | 0.64% |
| 2025-09-16 | 4.63 | 4.75 | 4.59 | 4.70 | 4.70 | qfq | 28,124,682 | 131,582,765 | 1.29% |
| 2025-09-15 | 4.57 | 4.71 | 4.57 | 4.64 | 4.64 | qfq | 24,263,031 | 112,499,458 | 1.53% |
| 2025-09-12 | 4.55 | 4.66 | 4.55 | 4.57 | 4.57 | qfq | 16,252,708 | 74,594,857 | 0.00% |
| 2025-09-11 | 4.53 | 4.57 | 4.49 | 4.57 | 4.57 | qfq | 13,243,089 | 59,959,107 | 0.44% |
| 2025-09-10 | 4.59 | 4.60 | 4.53 | 4.55 | 4.55 | qfq | 11,388,858 | 51,898,836 | -0.87% |
| 2025-09-09 | 4.65 | 4.66 | 4.57 | 4.59 | 4.59 | qfq | 15,745,057 | 72,589,790 | -1.71% |
| 2025-09-08 | 4.58 | 4.76 | 4.58 | 4.67 | 4.67 | qfq | 22,298,949 | 104,361,522 | 1.30% |
| 2025-09-05 | 4.60 | 4.62 | 4.50 | 4.61 | 4.61 | qfq | 17,025,417 | 77,698,856 | 0.44% |
| 2025-09-04 | 4.62 | 4.64 | 4.55 | 4.59 | 4.59 | qfq | 14,427,135 | 66,299,238 | -0.65% |
| 2025-09-03 | 4.72 | 4.74 | 4.61 | 4.62 | 4.62 | qfq | 18,337,274 | 85,261,718 | -2.53% |
| 2025-09-02 | 4.79 | 4.85 | 4.69 | 4.74 | 4.74 | qfq | 24,909,835 | 118,365,000 | 0.42% |
| 2025-09-01 | 4.78 | 4.78 | 4.70 | 4.72 | 4.72 | qfq | 20,069,791 | 94,955,646 | -1.26% |
| 2025-08-29 | 4.80 | 4.81 | 4.74 | 4.78 | 4.78 | qfq | 16,028,884 | 76,536,825 | -0.62% |
| 2025-08-28 | 4.77 | 4.85 | 4.66 | 4.81 | 4.81 | qfq | 22,474,639 | 107,185,408 | 0.84% |
| 2025-08-27 | 4.94 | 4.95 | 4.70 | 4.77 | 4.77 | qfq | 27,381,033 | 133,309,062 | -3.44% |
| 2025-08-26 | 4.98 | 4.99 | 4.92 | 4.94 | 4.94 | qfq | 20,246,282 | 100,455,655 | 0.00% |
| 2025-08-25 | 4.98 | 5.00 | 4.92 | 4.94 | 4.94 | qfq | 25,116,976 | 124,283,789 | -0.80% |
| 2025-08-22 | 4.96 | 5.08 | 4.93 | 4.98 | 4.98 | qfq | 37,566,488 | 187,340,039 | 0.61% |
| 2025-08-21 | 4.87 | 4.96 | 4.85 | 4.95 | 4.95 | qfq | 32,073,745 | 158,063,983 | 1.85% |
| 2025-08-20 | 4.82 | 4.88 | 4.81 | 4.86 | 4.86 | qfq | 17,872,829 | 86,685,517 | 0.41% |
| 2025-08-19 | 4.84 | 4.85 | 4.80 | 4.84 | 4.84 | qfq | 17,250,471 | 83,218,794 | -0.41% |
| 2025-08-18 | 4.84 | 4.87 | 4.80 | 4.86 | 4.86 | qfq | 22,163,413 | 107,346,722 | 0.00% |
| 2025-08-15 | 4.81 | 4.87 | 4.79 | 4.86 | 4.86 | qfq | 16,113,991 | 78,028,547 | 1.04% |
| 2025-08-14 | 4.90 | 4.91 | 4.81 | 4.81 | 4.81 | qfq | 17,853,245 | 86,717,014 | -2.04% |
| 2025-08-13 | 4.91 | 4.93 | 4.84 | 4.91 | 4.91 | qfq | 35,166,337 | 171,365,264 | -1.60% |
| 2025-08-12 | 4.80 | 5.13 | 4.80 | 4.99 | 4.99 | qfq | 59,552,212 | 295,440,752 | 3.74% |
| 2025-08-11 | 4.82 | 4.83 | 4.77 | 4.81 | 4.81 | qfq | 14,014,988 | 67,204,617 | 0.00% |
| 2025-08-08 | 4.74 | 4.85 | 4.72 | 4.81 | 4.81 | qfq | 23,384,499 | 111,963,746 | 1.26% |
| 2025-08-07 | 4.74 | 4.77 | 4.71 | 4.75 | 4.75 | qfq | 12,685,200 | 60,153,251 | 0.21% |
| 2025-08-06 | 4.77 | 4.77 | 4.70 | 4.74 | 4.74 | qfq | 12,810,545 | 60,623,065 | 0.00% |
| 2025-08-05 | 4.72 | 4.77 | 4.71 | 4.74 | 4.74 | qfq | 11,270,245 | 53,395,299 | 0.64% |
| 2025-08-04 | 4.70 | 4.72 | 4.65 | 4.71 | 4.71 | qfq | 13,711,795 | 64,249,818 | -0.84% |
| 2025-08-01 | 4.73 | 4.76 | 4.72 | 4.75 | 4.75 | qfq | 11,072,800 | 52,469,265 | 0.42% |
| 2025-07-31 | 4.77 | 4.78 | 4.72 | 4.73 | 4.73 | qfq | 17,461,345 | 82,779,890 | -1.25% |
| 2025-07-30 | 4.85 | 4.86 | 4.77 | 4.79 | 4.79 | qfq | 16,532,100 | 79,451,253 | -0.62% |
| 2025-07-29 | 4.82 | 4.85 | 4.76 | 4.82 | 4.82 | qfq | 18,430,377 | 88,344,260 | -0.21% |
| 2025-07-28 | 4.89 | 4.89 | 4.81 | 4.83 | 4.83 | qfq | 17,660,968 | 85,365,631 | -1.23% |
| 2025-07-25 | 4.96 | 4.98 | 4.87 | 4.89 | 4.89 | qfq | 21,583,671 | 105,783,674 | -1.21% |
| 2025-07-24 | 4.85 | 4.95 | 4.84 | 4.95 | 4.95 | qfq | 22,797,650 | 112,056,673 | 1.85% |
| 2025-07-23 | 4.94 | 4.95 | 4.86 | 4.86 | 4.86 | qfq | 28,702,139 | 140,519,374 | -1.82% |
| 2025-07-22 | 5.02 | 5.02 | 4.93 | 4.95 | 4.95 | qfq | 33,154,652 | 164,478,380 | -1.59% |
| 2025-07-21 | 5.05 | 5.05 | 5.01 | 5.03 | 5.03 | qfq | 21,554,502 | 108,231,511 | -0.20% |
| 2025-07-18 | 5.02 | 5.08 | 5.01 | 5.04 | 5.04 | qfq | 20,431,121 | 102,880,660 | 0.20% |
| 2025-07-17 | 5.04 | 5.05 | 5.01 | 5.03 | 5.03 | qfq | 20,094,595 | 100,901,799 | -0.40% |
| 2025-07-16 | 5.05 | 5.14 | 5.04 | 5.05 | 5.05 | qfq | 28,596,738 | 145,240,400 | -1.17% |
| 2025-07-15 | 5.10 | 5.18 | 5.00 | 5.11 | 5.11 | qfq | 52,109,054 | 264,859,322 | 0.39% |
| 2025-07-14 | 5.03 | 5.15 | 5.01 | 5.09 | 5.09 | qfq | 45,488,945 | 231,809,658 | 1.80% |
| 2025-07-11 | 4.97 | 5.05 | 4.96 | 5.00 | 5.00 | qfq | 27,679,323 | 138,649,153 | 0.60% |
| 2025-07-10 | 4.99 | 5.03 | 4.95 | 4.97 | 4.97 | qfq | 22,821,508 | 113,627,255 | -0.20% |
| 2025-07-09 | 5.00 | 5.05 | 4.97 | 4.98 | 4.98 | qfq | 29,719,501 | 148,856,862 | -0.99% |
| 2025-07-08 | 5.04 | 5.09 | 4.99 | 5.03 | 5.03 | qfq | 31,838,013 | 160,055,767 | 0.80% |
| 2025-07-07 | 5.00 | 5.05 | 4.92 | 4.99 | 4.99 | qfq | 30,904,354 | 154,049,888 | -0.80% |
| 2025-07-04 | 5.08 | 5.10 | 5.03 | 5.03 | 5.03 | qfq | 23,869,287 | 120,601,434 | -0.98% |
| 2025-07-03 | 5.07 | 5.14 | 5.03 | 5.08 | 5.08 | qfq | 35,296,417 | 178,712,867 | -0.78% |
| 2025-07-02 | 5.17 | 5.22 | 5.08 | 5.12 | 5.12 | qfq | 49,511,484 | 254,627,487 | -1.16% |
| 2025-07-01 | 5.09 | 5.26 | 5.03 | 5.18 | 5.18 | qfq | 71,127,822 | 365,011,067 | 1.17% |
| 2025-06-30 | 5.15 | 5.15 | 5.08 | 5.12 | 5.12 | qfq | 42,380,451 | 216,515,362 | 0.20% |
| 2025-06-27 | 5.07 | 5.19 | 5.06 | 5.11 | 5.11 | qfq | 47,625,932 | 243,920,106 | -0.78% |
| 2025-06-26 | 5.03 | 5.26 | 4.91 | 5.15 | 5.15 | qfq | 74,886,403 | 381,948,380 | 2.18% |
| 2025-06-25 | 5.22 | 5.24 | 5.00 | 5.04 | 5.04 | qfq | 101,498,759 | 513,672,370 | -4.73% |
| 2025-06-24 | 5.15 | 5.51 | 5.15 | 5.29 | 5.29 | qfq | 148,421,722 | 791,214,264 | -7.52% |
| 2025-06-23 | 5.73 | 5.89 | 5.56 | 5.72 | 5.72 | qfq | 173,581,787 | 992,900,090 | 6.92% |
| 2025-06-20 | 5.19 | 5.70 | 5.07 | 5.35 | 5.35 | qfq | 138,944,697 | 755,279,625 | 0.56% |
| 2025-06-19 | 5.49 | 5.51 | 5.12 | 5.32 | 5.32 | qfq | 134,417,203 | 709,714,337 | -3.97% |
| 2025-06-18 | 5.80 | 5.98 | 5.46 | 5.54 | 5.54 | qfq | 187,597,297 | 1,061,583,652 | -0.72% |
| 2025-06-17 | 5.00 | 5.58 | 4.96 | 5.58 | 5.58 | qfq | 142,362,643 | 759,420,537 | 10.06% |
| 2025-06-16 | 5.18 | 5.20 | 5.02 | 5.07 | 5.07 | qfq | 116,762,668 | 594,352,559 | -3.80% |
| 2025-06-13 | 4.80 | 5.27 | 4.80 | 5.27 | 5.27 | qfq | 145,641,068 | 758,683,514 | 10.02% |
| 2025-06-12 | 4.81 | 4.87 | 4.75 | 4.79 | 4.79 | qfq | 42,926,179 | 205,702,836 | -2.84% |
| 2025-06-11 | 4.98 | 5.25 | 4.82 | 4.93 | 4.93 | qfq | 103,962,513 | 517,015,019 | -2.76% |
| 2025-06-10 | 4.76 | 5.23 | 4.73 | 5.07 | 5.07 | qfq | 112,938,315 | 562,493,083 | 6.07% |
| 2025-06-09 | 4.76 | 4.79 | 4.70 | 4.78 | 4.78 | qfq | 30,397,722 | 143,894,460 | 0.42% |
| 2025-06-06 | 4.79 | 4.90 | 4.74 | 4.76 | 4.76 | qfq | 37,308,450 | 179,782,749 | -0.42% |
| 2025-06-05 | 4.83 | 4.90 | 4.75 | 4.78 | 4.78 | qfq | 30,984,196 | 148,888,690 | -1.44% |
| 2025-06-04 | 4.70 | 4.90 | 4.70 | 4.85 | 4.85 | qfq | 37,432,327 | 179,782,362 | 2.32% |
| 2025-06-03 | 4.68 | 4.76 | 4.65 | 4.74 | 4.74 | qfq | 21,253,141 | 100,491,063 | 0.85% |
| 2025-05-30 | 4.81 | 4.88 | 4.68 | 4.70 | 4.70 | qfq | 33,325,053 | 158,540,451 | -3.09% |
| 2025-05-29 | 4.70 | 4.88 | 4.68 | 4.85 | 4.85 | qfq | 47,725,484 | 229,737,471 | 3.41% |
| 2025-05-28 | 4.70 | 4.79 | 4.69 | 4.69 | 4.69 | qfq | 36,056,757 | 170,865,700 | -0.85% |
| 2025-05-27 | 4.71 | 4.74 | 4.65 | 4.73 | 4.73 | qfq | 34,466,754 | 161,941,218 | 0.42% |
| 2025-05-26 | 4.65 | 4.73 | 4.60 | 4.71 | 4.71 | qfq | 31,940,315 | 149,596,913 | 1.29% |
| 2025-05-23 | 4.84 | 4.85 | 4.65 | 4.65 | 4.65 | qfq | 58,389,725 | 276,069,751 | -5.68% |
| 2025-05-22 | 4.80 | 5.00 | 4.68 | 4.93 | 4.93 | qfq | 85,607,681 | 413,628,733 | 1.23% |
| 2025-05-21 | 4.94 | 5.21 | 4.83 | 4.87 | 4.87 | qfq | 104,158,696 | 517,573,941 | -4.88% |
| 2025-05-20 | 5.49 | 5.52 | 5.12 | 5.12 | 5.12 | qfq | 112,706,886 | 585,358,630 | -10.02% |
| 2025-05-19 | 5.36 | 5.73 | 5.32 | 5.69 | 5.69 | qfq | 168,238,133 | 937,336,218 | 8.59% |
| 2025-05-16 | 5.51 | 5.67 | 5.11 | 5.24 | 5.24 | qfq | 174,218,897 | 926,489,343 | -4.73% |
| 2025-05-15 | 5.89 | 6.16 | 5.47 | 5.50 | 5.50 | qfq | 242,036,768 | 1,440,256,552 | -1.79% |
| 2025-05-14 | 5.09 | 5.60 | 5.05 | 5.60 | 5.60 | qfq | 183,446,582 | 990,727,520 | 10.02% |
| 2025-05-13 | 4.74 | 5.09 | 4.64 | 5.09 | 5.09 | qfq | 83,388,131 | 405,234,834 | 9.94% |
| 2025-05-12 | 4.55 | 4.76 | 4.49 | 4.63 | 4.63 | qfq | 35,622,767 | 163,772,094 | 2.66% |
| 2025-05-09 | 4.56 | 4.58 | 4.46 | 4.51 | 4.51 | qfq | 14,445,592 | 65,181,470 | -0.22% |
| 2025-05-08 | 4.44 | 4.54 | 4.43 | 4.52 | 4.52 | qfq | 16,369,905 | 73,607,459 | 1.35% |
| 2025-05-07 | 4.51 | 4.55 | 4.43 | 4.46 | 4.46 | qfq | 20,329,710 | 91,024,485 | -0.22% |
| 2025-05-06 | 4.25 | 4.49 | 4.20 | 4.47 | 4.47 | qfq | 30,096,235 | 132,460,658 | 6.43% |
| 2025-04-30 | 4.11 | 4.35 | 4.11 | 4.20 | 4.20 | qfq | 17,242,772 | 73,213,676 | 1.94% |
| 2025-04-29 | 4.03 | 4.23 | 4.03 | 4.12 | 4.12 | qfq | 15,824,488 | 65,482,121 | -2.14% |
| 2025-04-28 | 4.15 | 4.31 | 4.12 | 4.21 | 4.21 | qfq | 18,716,225 | 78,592,499 | -1.41% |
| 2025-04-25 | 4.31 | 4.34 | 4.27 | 4.27 | 4.27 | qfq | 10,869,121 | 46,688,832 | -1.39% |
| 2025-04-24 | 4.33 | 4.38 | 4.27 | 4.33 | 4.33 | qfq | 12,618,347 | 54,638,816 | 0.00% |
| 2025-04-23 | 4.28 | 4.38 | 4.27 | 4.33 | 4.33 | qfq | 15,904,003 | 68,703,619 | 0.46% |
| 2025-04-22 | 4.33 | 4.46 | 4.30 | 4.31 | 4.31 | qfq | 19,502,750 | 85,128,707 | -0.23% |
| 2025-04-21 | 4.25 | 4.36 | 4.25 | 4.32 | 4.32 | qfq | 14,837,301 | 64,234,545 | 0.23% |
| 2025-04-18 | 4.44 | 4.44 | 4.26 | 4.31 | 4.31 | qfq | 17,915,610 | 77,260,195 | -1.60% |
| 2025-04-17 | 4.45 | 4.49 | 4.35 | 4.38 | 4.38 | qfq | 20,207,843 | 88,884,034 | -0.90% |
| 2025-04-16 | 4.55 | 4.61 | 4.37 | 4.42 | 4.42 | qfq | 30,073,047 | 135,232,247 | -1.78% |
| 2025-04-15 | 4.69 | 4.70 | 4.49 | 4.50 | 4.50 | qfq | 39,740,758 | 180,660,175 | -5.86% |
| 2025-04-14 | 4.58 | 4.99 | 4.49 | 4.78 | 4.78 | qfq | 80,670,044 | 377,446,687 | 4.37% |
| 2025-04-11 | 4.16 | 4.58 | 4.16 | 4.58 | 4.58 | qfq | 22,926,000 | 103,353,812 | 10.10% |
| 2025-04-10 | 4.03 | 4.26 | 4.03 | 4.16 | 4.16 | qfq | 30,934,451 | 129,262,699 | 3.23% |
| 2025-04-09 | 3.77 | 4.08 | 3.44 | 4.03 | 4.03 | qfq | 40,503,473 | 154,072,920 | 5.50% |
| 2025-04-08 | 3.96 | 4.03 | 3.69 | 3.82 | 3.82 | qfq | 31,634,639 | 121,346,066 | -6.37% |
| 2025-04-07 | 4.30 | 4.32 | 4.08 | 4.08 | 4.08 | qfq | 18,391,500 | 76,077,794 | -9.93% |
| 2025-04-03 | 4.33 | 4.57 | 4.31 | 4.53 | 4.53 | qfq | 20,131,500 | 89,771,481 | 2.95% |
| 2025-04-02 | 4.35 | 4.46 | 4.33 | 4.40 | 4.40 | qfq | 11,441,501 | 50,365,938 | 1.15% |
| 2025-04-01 | 4.32 | 4.40 | 4.32 | 4.35 | 4.35 | qfq | 9,456,585 | 41,231,436 | 0.69% |
| 2025-03-31 | 4.34 | 4.38 | 4.22 | 4.32 | 4.32 | qfq | 13,847,633 | 59,411,584 | -1.37% |
| 2025-03-28 | 4.48 | 4.51 | 4.37 | 4.38 | 4.38 | qfq | 12,272,882 | 54,248,149 | -2.67% |
| 2025-03-27 | 4.48 | 4.54 | 4.38 | 4.50 | 4.50 | qfq | 13,759,559 | 61,618,804 | 0.00% |
| 2025-03-26 | 4.50 | 4.52 | 4.45 | 4.50 | 4.50 | qfq | 13,787,001 | 61,813,893 | -0.44% |
| 2025-03-25 | 4.56 | 4.67 | 4.46 | 4.52 | 4.52 | qfq | 19,017,253 | 86,126,679 | -1.09% |
| 2025-03-24 | 4.85 | 4.87 | 4.43 | 4.57 | 4.57 | qfq | 33,691,300 | 155,391,487 | -5.77% |
| 2025-03-21 | 4.81 | 4.93 | 4.80 | 4.85 | 4.85 | qfq | 16,587,201 | 80,554,144 | -0.61% |
| 2025-03-20 | 4.92 | 4.93 | 4.87 | 4.88 | 4.88 | qfq | 14,550,802 | 71,155,993 | -0.81% |
| 2025-03-19 | 5.03 | 5.07 | 4.90 | 4.92 | 4.92 | qfq | 30,983,214 | 153,225,447 | -3.34% |
| 2025-03-18 | 5.00 | 5.14 | 4.92 | 5.09 | 5.09 | qfq | 42,441,434 | 214,518,174 | 2.21% |
| 2025-03-17 | 4.98 | 5.11 | 4.96 | 4.98 | 4.98 | qfq | 24,590,600 | 123,711,726 | 0.00% |
| 2025-03-14 | 4.90 | 4.99 | 4.81 | 4.98 | 4.98 | qfq | 25,362,740 | 124,725,709 | 1.63% |
| 2025-03-13 | 5.00 | 5.03 | 4.83 | 4.90 | 4.90 | qfq | 24,084,300 | 118,374,873 | -2.39% |
| 2025-03-12 | 4.90 | 5.05 | 4.90 | 5.02 | 5.02 | qfq | 42,449,651 | 212,311,968 | 2.66% |
| 2025-03-11 | 4.83 | 5.15 | 4.80 | 4.89 | 4.89 | qfq | 36,909,089 | 183,076,025 | 0.62% |
| 2025-03-10 | 4.76 | 4.95 | 4.75 | 4.86 | 4.86 | qfq | 19,451,963 | 94,670,825 | 1.67% |
| 2025-03-07 | 4.88 | 4.92 | 4.76 | 4.78 | 4.78 | qfq | 22,441,263 | 108,328,705 | -3.43% |
| 2025-03-06 | 4.84 | 4.97 | 4.81 | 4.95 | 4.95 | qfq | 24,664,301 | 120,692,214 | 3.13% |
| 2025-03-05 | 4.80 | 4.86 | 4.73 | 4.80 | 4.80 | qfq | 13,520,932 | 64,622,181 | -0.83% |
| 2025-03-04 | 4.66 | 4.90 | 4.65 | 4.84 | 4.84 | qfq | 19,825,137 | 95,107,191 | 3.20% |
| 2025-03-03 | 4.74 | 4.80 | 4.63 | 4.69 | 4.69 | qfq | 19,113,762 | 90,420,299 | -1.88% |
| 2025-02-28 | 4.90 | 5.02 | 4.76 | 4.78 | 4.78 | qfq | 27,300,733 | 133,179,728 | -2.85% |
| 2025-02-27 | 4.94 | 5.07 | 4.85 | 4.92 | 4.92 | qfq | 23,520,187 | 116,292,834 | -0.81% |
| 2025-02-26 | 4.95 | 5.13 | 4.89 | 4.96 | 4.96 | qfq | 25,190,377 | 125,303,878 | 1.43% |
| 2025-02-25 | 4.86 | 4.95 | 4.82 | 4.89 | 4.89 | qfq | 19,453,800 | 95,260,604 | 0.00% |
| 2025-02-24 | 4.81 | 4.98 | 4.76 | 4.89 | 4.89 | qfq | 24,762,900 | 120,775,300 | 0.62% |
| 2025-02-21 | 4.91 | 4.94 | 4.82 | 4.86 | 4.86 | qfq | 25,187,862 | 122,149,856 | -1.22% |
| 2025-02-20 | 4.95 | 5.11 | 4.90 | 4.92 | 4.92 | qfq | 24,934,322 | 123,861,514 | -0.61% |
| 2025-02-19 | 4.89 | 5.00 | 4.82 | 4.95 | 4.95 | qfq | 31,363,729 | 153,567,042 | -0.60% |
| 2025-02-18 | 4.90 | 5.35 | 4.90 | 4.98 | 4.98 | qfq | 55,062,793 | 279,247,879 | 1.84% |
| 2025-02-17 | 4.80 | 4.93 | 4.78 | 4.89 | 4.89 | qfq | 23,550,346 | 114,517,171 | -0.20% |
| 2025-02-14 | 5.03 | 5.11 | 4.84 | 4.90 | 4.90 | qfq | 32,277,465 | 159,374,709 | -2.00% |
| 2025-02-13 | 5.18 | 5.18 | 4.88 | 5.00 | 5.00 | qfq | 38,129,738 | 189,671,403 | 0.00% |
| 2025-02-12 | 4.88 | 5.00 | 4.87 | 5.00 | 5.00 | qfq | 28,542,518 | 141,294,301 | 1.83% |
| 2025-02-11 | 4.93 | 5.00 | 4.86 | 4.91 | 4.91 | qfq | 32,542,815 | 159,882,497 | -0.20% |
| 2025-02-10 | 5.08 | 5.13 | 4.86 | 4.92 | 4.92 | qfq | 52,521,360 | 258,631,342 | -1.80% |
| 2025-02-07 | 4.56 | 5.01 | 4.56 | 5.01 | 5.01 | qfq | 27,559,773 | 135,040,524 | 10.11% |
| 2025-02-06 | 4.42 | 4.55 | 4.36 | 4.55 | 4.55 | qfq | 19,512,008 | 87,255,947 | 2.48% |
| 2025-02-05 | 4.40 | 4.47 | 4.36 | 4.44 | 4.44 | qfq | 13,795,831 | 61,091,095 | 2.07% |
| 2025-01-27 | 4.48 | 4.56 | 4.35 | 4.35 | 4.35 | qfq | 14,804,500 | 65,740,495 | -1.81% |
| 2025-01-24 | 4.34 | 4.52 | 4.32 | 4.43 | 4.43 | qfq | 16,086,900 | 70,944,390 | 1.84% |
| 2025-01-23 | 4.43 | 4.57 | 4.34 | 4.35 | 4.35 | qfq | 19,404,781 | 86,600,779 | -1.81% |
| 2025-01-22 | 4.49 | 4.53 | 4.38 | 4.43 | 4.43 | qfq | 16,305,776 | 72,549,877 | -1.99% |
| 2025-01-21 | 4.60 | 4.60 | 4.45 | 4.52 | 4.52 | qfq | 15,907,001 | 71,714,761 | -1.09% |
| 2025-01-20 | 4.66 | 4.69 | 4.53 | 4.57 | 4.57 | qfq | 14,180,815 | 65,228,754 | -0.87% |
| 2025-01-17 | 4.57 | 4.64 | 4.54 | 4.61 | 4.61 | qfq | 12,951,827 | 59,443,801 | 0.00% |
| 2025-01-16 | 4.58 | 4.70 | 4.53 | 4.61 | 4.61 | qfq | 17,301,009 | 79,907,223 | 1.10% |
| 2025-01-15 | 4.63 | 4.63 | 4.45 | 4.56 | 4.56 | qfq | 18,770,991 | 85,241,999 | -0.44% |
| 2025-01-14 | 4.42 | 4.58 | 4.34 | 4.58 | 4.58 | qfq | 20,444,600 | 91,915,934 | 5.77% |
| 2025-01-13 | 4.27 | 4.37 | 4.23 | 4.33 | 4.33 | qfq | 15,165,900 | 65,287,047 | -0.23% |
| 2025-01-10 | 4.50 | 4.55 | 4.32 | 4.34 | 4.34 | qfq | 15,651,800 | 69,458,611 | -4.19% |
| 2025-01-09 | 4.39 | 4.56 | 4.39 | 4.53 | 4.53 | qfq | 20,808,715 | 93,740,153 | 1.34% |
| 2025-01-08 | 4.51 | 4.68 | 4.31 | 4.47 | 4.47 | qfq | 33,683,976 | 150,327,568 | -1.11% |
| 2025-01-07 | 4.33 | 4.53 | 4.33 | 4.52 | 4.52 | qfq | 23,145,576 | 102,900,830 | 4.39% |
| 2025-01-06 | 4.22 | 4.38 | 4.12 | 4.33 | 4.33 | qfq | 24,058,923 | 103,075,664 | 0.23% |
| 2025-01-03 | 4.60 | 4.65 | 4.28 | 4.32 | 4.32 | qfq | 30,948,581 | 136,271,422 | -6.29% |
| 2025-01-02 | 4.68 | 4.75 | 4.50 | 4.61 | 4.61 | qfq | 25,794,226 | 119,964,257 | -1.50% |
| 2024-12-31 | 4.69 | 4.84 | 4.66 | 4.68 | 4.68 | qfq | 28,767,600 | 136,596,451 | -0.21% |
| 2024-12-30 | 4.89 | 4.95 | 4.62 | 4.69 | 4.69 | qfq | 33,056,500 | 155,831,109 | -5.82% |
| 2024-12-27 | 4.85 | 5.07 | 4.82 | 4.98 | 4.98 | qfq | 26,720,800 | 132,927,386 | 2.47% |
| 2024-12-26 | 4.83 | 5.02 | 4.83 | 4.86 | 4.86 | qfq | 25,529,415 | 125,349,693 | 0.83% |
| 2024-12-25 | 5.18 | 5.19 | 4.81 | 4.82 | 4.82 | qfq | 47,888,943 | 235,432,518 | -6.95% |
| 2024-12-24 | 5.15 | 5.27 | 5.02 | 5.18 | 5.18 | qfq | 43,998,218 | 225,037,583 | -2.63% |
| 2024-12-23 | 5.81 | 5.85 | 5.32 | 5.32 | 5.32 | qfq | 55,989,310 | 305,427,923 | -9.98% |
| 2024-12-20 | 5.71 | 6.03 | 5.71 | 5.91 | 5.91 | qfq | 45,228,463 | 266,387,527 | 2.25% |
| 2024-12-19 | 5.63 | 5.96 | 5.57 | 5.78 | 5.78 | qfq | 50,652,432 | 292,078,784 | 1.40% |
| 2024-12-18 | 5.70 | 5.80 | 5.56 | 5.70 | 5.70 | qfq | 36,513,095 | 207,122,879 | 0.00% |
| 2024-12-17 | 6.00 | 6.10 | 5.64 | 5.70 | 5.70 | qfq | 50,740,077 | 295,218,704 | -5.47% |
| 2024-12-16 | 6.24 | 6.45 | 5.96 | 6.03 | 6.03 | qfq | 100,052,937 | 619,341,442 | -5.49% |
| 2024-12-13 | 5.81 | 6.38 | 5.80 | 6.38 | 6.38 | qfq | 76,506,071 | 480,339,824 | 10.00% |
| 2024-12-12 | 5.90 | 6.02 | 5.76 | 5.80 | 5.80 | qfq | 36,695,432 | 214,458,684 | -1.69% |
| 2024-12-11 | 5.75 | 5.95 | 5.71 | 5.90 | 5.90 | qfq | 46,548,411 | 270,964,337 | 1.90% |
| 2024-12-10 | 6.03 | 6.08 | 5.77 | 5.79 | 5.79 | qfq | 67,100,266 | 395,894,198 | -2.53% |
| 2024-12-09 | 6.01 | 6.14 | 5.75 | 5.94 | 5.94 | qfq | 125,208,846 | 739,416,723 | 1.37% |
| 2024-12-06 | 5.35 | 5.86 | 5.33 | 5.86 | 5.86 | qfq | 47,537,671 | 272,176,313 | 9.94% |
| 2024-12-05 | 5.22 | 5.33 | 5.17 | 5.33 | 5.33 | qfq | 24,421,184 | 128,632,719 | 1.91% |
| 2024-12-04 | 5.47 | 5.51 | 5.21 | 5.23 | 5.23 | qfq | 31,521,351 | 168,661,110 | -4.39% |
| 2024-12-03 | 5.40 | 5.55 | 5.33 | 5.47 | 5.47 | qfq | 42,217,489 | 229,281,452 | 1.11% |
| 2024-12-02 | 5.24 | 5.42 | 5.24 | 5.41 | 5.41 | qfq | 40,980,428 | 220,002,540 | 2.66% |
| 2024-11-29 | 5.33 | 5.33 | 5.16 | 5.27 | 5.27 | qfq | 32,107,854 | 167,969,068 | 0.00% |
| 2024-11-28 | 5.24 | 5.42 | 5.24 | 5.27 | 5.27 | qfq | 38,324,473 | 204,428,549 | 1.15% |
| 2024-11-27 | 5.18 | 5.22 | 4.98 | 5.21 | 5.21 | qfq | 42,989,052 | 219,124,550 | -1.14% |
| 2024-11-26 | 5.49 | 5.54 | 5.25 | 5.27 | 5.27 | qfq | 43,963,013 | 234,765,548 | -4.36% |
| 2024-11-25 | 5.28 | 5.54 | 5.22 | 5.51 | 5.51 | qfq | 49,618,392 | 267,776,007 | 3.57% |
| 2024-11-22 | 5.33 | 5.50 | 5.27 | 5.32 | 5.32 | qfq | 48,016,945 | 258,605,676 | -0.75% |
| 2024-11-21 | 5.37 | 5.57 | 5.27 | 5.36 | 5.36 | qfq | 53,801,045 | 290,731,202 | 0.56% |
| 2024-11-20 | 5.20 | 5.39 | 5.15 | 5.33 | 5.33 | qfq | 43,886,476 | 232,425,352 | 2.30% |
| 2024-11-19 | 4.98 | 5.22 | 4.94 | 5.21 | 5.21 | qfq | 49,359,050 | 250,051,312 | 4.41% |
| 2024-11-18 | 5.34 | 5.42 | 4.96 | 4.99 | 4.99 | qfq | 71,302,121 | 362,859,596 | -7.25% |
| 2024-11-15 | 5.60 | 5.69 | 5.34 | 5.38 | 5.38 | qfq | 67,564,639 | 372,463,249 | -6.11% |
| 2024-11-14 | 5.94 | 6.07 | 5.71 | 5.73 | 5.73 | qfq | 54,093,101 | 316,644,028 | -4.18% |
| 2024-11-13 | 5.75 | 6.09 | 5.72 | 5.98 | 5.98 | qfq | 84,594,043 | 498,593,923 | 3.46% |
| 2024-11-12 | 5.88 | 5.95 | 5.67 | 5.78 | 5.78 | qfq | 56,582,611 | 329,052,840 | -1.53% |
| 2024-11-11 | 5.75 | 5.91 | 5.56 | 5.87 | 5.87 | qfq | 96,023,537 | 548,470,642 | 1.21% |
| 2024-11-08 | 6.00 | 6.42 | 5.75 | 5.80 | 5.80 | qfq | 123,690,286 | 730,975,716 | -5.69% |
| 2024-11-07 | 6.10 | 6.60 | 5.66 | 6.15 | 6.15 | qfq | 175,669,233 | 1,063,268,724 | -2.23% |
| 2024-11-06 | 6.80 | 7.55 | 6.29 | 6.29 | 6.29 | qfq | 206,593,304 | 1,376,144,276 | -10.01% |
| 2024-11-05 | 6.67 | 6.99 | 6.15 | 6.99 | 6.99 | qfq | 246,548,857 | 1,646,155,624 | 10.08% |
| 2024-11-04 | 5.77 | 6.35 | 5.77 | 6.35 | 6.35 | qfq | 131,515,044 | 824,529,911 | 10.05% |
| 2024-11-01 | 7.05 | 7.05 | 5.77 | 5.77 | 5.77 | qfq | 223,736,356 | 1,393,954,085 | -9.98% |
| 2024-10-31 | 6.41 | 6.41 | 6.19 | 6.41 | 6.41 | qfq | 41,766,083 | 266,884,878 | 9.95% |
| 2024-10-30 | 5.30 | 5.83 | 5.12 | 5.83 | 5.83 | qfq | 98,356,861 | 557,572,894 | 10.00% |
| 2024-10-29 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | qfq | 25,929,442 | 137,426,043 | 9.96% |
| 2024-10-28 | 4.73 | 4.82 | 4.60 | 4.82 | 4.82 | qfq | 104,026,875 | 495,723,589 | 10.05% |
| 2024-10-25 | 4.23 | 4.38 | 4.22 | 4.38 | 4.38 | qfq | 77,143,351 | 335,475,375 | 10.05% |
| 2024-10-24 | 3.90 | 4.09 | 3.77 | 3.98 | 3.98 | qfq | 127,005,727 | 499,744,369 | 0.51% |
| 2024-10-23 | 4.00 | 4.16 | 3.61 | 3.96 | 3.96 | qfq | 188,303,532 | 746,461,724 | 3.66% |
| 2024-10-22 | 3.49 | 3.82 | 3.48 | 3.82 | 3.82 | qfq | 82,173,290 | 307,817,938 | 10.09% |
| 2024-10-21 | 3.27 | 3.55 | 3.27 | 3.47 | 3.47 | qfq | 141,440,087 | 492,487,618 | 7.43% |
| 2024-10-18 | 3.11 | 3.30 | 3.03 | 3.23 | 3.23 | qfq | 106,233,216 | 337,133,222 | 3.19% |
| 2024-10-17 | 3.08 | 3.22 | 3.03 | 3.13 | 3.13 | qfq | 110,880,913 | 346,448,115 | 4.68% |
| 2024-10-16 | 3.06 | 3.22 | 2.97 | 2.99 | 2.99 | qfq | 133,925,431 | 413,719,260 | -5.08% |
| 2024-10-15 | 2.79 | 3.15 | 2.75 | 3.15 | 3.15 | qfq | 146,956,660 | 447,027,491 | 10.14% |
| 2024-10-14 | 2.78 | 2.93 | 2.77 | 2.86 | 2.86 | qfq | 76,168,802 | 218,038,039 | 2.14% |
| 2024-10-11 | 2.75 | 2.97 | 2.58 | 2.80 | 2.80 | qfq | 82,613,260 | 227,629,287 | 0.36% |
| 2024-10-10 | 2.54 | 2.79 | 2.43 | 2.79 | 2.79 | qfq | 52,476,281 | 137,294,832 | 9.84% |
| 2024-10-09 | 2.78 | 2.78 | 2.54 | 2.54 | 2.54 | qfq | 51,707,499 | 135,567,012 | -9.93% |
| 2024-10-08 | 3.11 | 3.11 | 2.67 | 2.82 | 2.82 | qfq | 94,425,904 | 271,212,734 | -0.70% |
| 2024-09-30 | 2.74 | 2.85 | 2.63 | 2.84 | 2.84 | qfq | 69,807,071 | 191,197,128 | 8.81% |
| 2024-09-27 | 2.54 | 2.66 | 2.53 | 2.61 | 2.61 | qfq | 53,214,143 | 138,050,674 | 3.57% |
| 2024-09-26 | 2.37 | 2.57 | 2.37 | 2.52 | 2.52 | qfq | 62,047,375 | 154,806,197 | 6.33% |
| 2024-09-25 | 2.41 | 2.44 | 2.36 | 2.37 | 2.37 | qfq | 44,521,275 | 106,747,054 | 0.00% |
| 2024-09-24 | 2.30 | 2.43 | 2.26 | 2.37 | 2.37 | qfq | 50,786,601 | 118,538,229 | 3.95% |
| 2024-09-23 | 2.24 | 2.32 | 2.21 | 2.28 | 2.28 | qfq | 29,912,927 | 67,989,933 | 2.24% |
| 2024-09-20 | 2.28 | 2.28 | 2.21 | 2.23 | 2.23 | qfq | 21,749,492 | 48,557,164 | -2.19% |
| 2024-09-19 | 2.22 | 2.30 | 2.20 | 2.28 | 2.28 | qfq | 38,721,301 | 87,495,339 | 0.44% |
| 2024-09-18 | 2.14 | 2.36 | 2.11 | 2.27 | 2.27 | qfq | 49,600,900 | 110,549,071 | 5.09% |
| 2024-09-13 | 2.09 | 2.19 | 2.07 | 2.16 | 2.16 | qfq | 34,386,454 | 73,741,234 | 3.35% |
| 2024-09-12 | 2.08 | 2.13 | 2.08 | 2.09 | 2.09 | qfq | 19,263,479 | 40,500,734 | -1.88% |
| 2024-09-11 | 2.07 | 2.18 | 2.02 | 2.13 | 2.13 | qfq | 25,002,200 | 52,368,026 | 2.40% |
| 2024-09-10 | 2.06 | 2.09 | 2.04 | 2.08 | 2.08 | qfq | 10,754,732 | 22,190,594 | 0.97% |
| 2024-09-09 | 2.06 | 2.06 | 2.00 | 2.06 | 2.06 | qfq | 10,237,691 | 20,861,023 | 0.00% |
| 2024-09-06 | 2.07 | 2.12 | 2.05 | 2.06 | 2.06 | qfq | 12,829,001 | 26,674,585 | -0.48% |
| 2024-09-05 | 2.05 | 2.08 | 2.05 | 2.07 | 2.07 | qfq | 7,634,284 | 15,785,418 | 0.49% |
| 2024-09-04 | 2.08 | 2.09 | 2.05 | 2.06 | 2.06 | qfq | 10,465,534 | 21,642,734 | -1.44% |
| 2024-09-03 | 2.09 | 2.10 | 2.07 | 2.09 | 2.09 | qfq | 8,903,200 | 18,546,275 | 0.48% |
| 2024-09-02 | 2.13 | 2.15 | 2.08 | 2.08 | 2.08 | qfq | 11,796,697 | 25,002,038 | -2.35% |
| 2024-08-30 | 2.11 | 2.16 | 2.10 | 2.13 | 2.13 | qfq | 13,695,541 | 29,242,401 | 0.95% |
| 2024-08-29 | 2.09 | 2.12 | 2.07 | 2.11 | 2.11 | qfq | 8,318,097 | 17,443,926 | 0.96% |
| 2024-08-28 | 2.06 | 2.10 | 2.04 | 2.09 | 2.09 | qfq | 11,117,800 | 23,133,189 | 0.97% |
| 2024-08-27 | 2.11 | 2.12 | 2.06 | 2.07 | 2.07 | qfq | 11,384,400 | 23,756,997 | -2.36% |
| 2024-08-26 | 2.11 | 2.14 | 2.08 | 2.12 | 2.12 | qfq | 12,027,300 | 25,432,630 | 0.47% |
| 2024-08-23 | 2.17 | 2.17 | 2.11 | 2.11 | 2.11 | qfq | 18,255,900 | 38,830,075 | -3.65% |
| 2024-08-22 | 2.17 | 2.22 | 2.15 | 2.19 | 2.19 | qfq | 18,788,400 | 40,999,808 | 0.92% |
| 2024-08-21 | 2.16 | 2.18 | 2.16 | 2.17 | 2.17 | qfq | 9,036,700 | 19,603,262 | 0.00% |
| 2024-08-20 | 2.22 | 2.23 | 2.16 | 2.17 | 2.17 | qfq | 14,086,100 | 30,859,186 | -2.69% |
| 2024-08-19 | 2.21 | 2.25 | 2.20 | 2.23 | 2.23 | qfq | 10,875,328 | 24,244,752 | 0.00% |
| 2024-08-16 | 2.26 | 2.29 | 2.22 | 2.23 | 2.23 | qfq | 16,905,600 | 38,028,501 | -0.89% |
| 2024-08-15 | 2.22 | 2.27 | 2.19 | 2.25 | 2.25 | qfq | 26,739,108 | 59,834,991 | 1.81% |
| 2024-08-14 | 2.23 | 2.25 | 2.21 | 2.21 | 2.21 | qfq | 26,028,600 | 57,926,854 | -3.07% |
| 2024-08-13 | 2.26 | 2.35 | 2.23 | 2.28 | 2.28 | qfq | 39,969,200 | 91,261,627 | 3.64% |
| 2024-08-12 | 2.22 | 2.24 | 2.19 | 2.20 | 2.20 | qfq | 11,408,300 | 25,199,086 | -0.90% |
| 2024-08-09 | 2.26 | 2.27 | 2.22 | 2.22 | 2.22 | qfq | 15,017,500 | 33,729,528 | -1.33% |
| 2024-08-08 | 2.24 | 2.28 | 2.23 | 2.25 | 2.25 | qfq | 17,039,900 | 38,396,845 | -1.32% |
| 2024-08-07 | 2.30 | 2.31 | 2.27 | 2.28 | 2.28 | qfq | 19,535,400 | 44,654,211 | -1.30% |
| 2024-08-06 | 2.35 | 2.37 | 2.28 | 2.31 | 2.31 | qfq | 30,713,000 | 71,098,744 | -1.28% |
| 2024-08-05 | 2.35 | 2.42 | 2.32 | 2.34 | 2.34 | qfq | 36,369,847 | 86,425,973 | -1.27% |
| 2024-08-02 | 2.38 | 2.42 | 2.35 | 2.37 | 2.37 | qfq | 28,374,800 | 67,555,098 | -1.25% |
| 2024-08-01 | 2.35 | 2.45 | 2.34 | 2.40 | 2.40 | qfq | 41,753,776 | 99,594,293 | 1.27% |
| 2024-07-31 | 2.29 | 2.45 | 2.28 | 2.37 | 2.37 | qfq | 47,056,127 | 110,976,921 | 3.49% |
| 2024-07-30 | 2.31 | 2.32 | 2.27 | 2.29 | 2.29 | qfq | 29,131,624 | 66,900,290 | -2.14% |
| 2024-07-29 | 2.23 | 2.41 | 2.22 | 2.34 | 2.34 | qfq | 45,065,405 | 103,981,320 | 4.93% |
| 2024-07-26 | 2.22 | 2.24 | 2.21 | 2.23 | 2.23 | qfq | 22,777,000 | 50,626,358 | -0.89% |
| 2024-07-25 | 2.16 | 2.32 | 2.13 | 2.25 | 2.25 | qfq | 40,318,781 | 89,581,878 | 4.17% |
| 2024-07-24 | 2.20 | 2.23 | 2.15 | 2.16 | 2.16 | qfq | 26,817,010 | 58,413,521 | -3.57% |
| 2024-07-23 | 2.20 | 2.39 | 2.19 | 2.24 | 2.24 | qfq | 35,445,610 | 80,901,873 | 1.82% |
| 2024-07-22 | 2.22 | 2.22 | 2.17 | 2.20 | 2.20 | qfq | 15,484,600 | 33,960,556 | -0.90% |
| 2024-07-19 | 2.24 | 2.27 | 2.18 | 2.22 | 2.22 | qfq | 22,746,901 | 50,495,736 | -0.89% |
| 2024-07-18 | 2.23 | 2.25 | 2.17 | 2.24 | 2.24 | qfq | 23,425,341 | 51,719,062 | -0.88% |
| 2024-07-17 | 2.29 | 2.32 | 2.26 | 2.26 | 2.26 | qfq | 16,263,901 | 37,031,028 | -1.74% |
| 2024-07-16 | 2.28 | 2.30 | 2.24 | 2.30 | 2.30 | qfq | 17,935,401 | 40,798,769 | 0.88% |
| 2024-07-15 | 2.35 | 2.35 | 2.27 | 2.28 | 2.28 | qfq | 22,838,900 | 52,369,893 | -2.98% |
| 2024-07-12 | 2.32 | 2.40 | 2.30 | 2.35 | 2.35 | qfq | 34,869,501 | 81,844,420 | 0.86% |
| 2024-07-11 | 2.29 | 2.34 | 2.27 | 2.33 | 2.33 | qfq | 39,775,654 | 91,871,463 | 0.43% |
| 2024-07-10 | 2.35 | 2.46 | 2.31 | 2.32 | 2.32 | qfq | 30,883,093 | 72,905,409 | -1.28% |
| 2024-07-09 | 2.34 | 2.38 | 2.26 | 2.35 | 2.35 | qfq | 36,975,183 | 85,574,362 | -0.84% |
| 2024-07-08 | 2.46 | 2.46 | 2.34 | 2.37 | 2.37 | qfq | 37,600,035 | 89,224,147 | -4.05% |
| 2024-07-05 | 2.45 | 2.51 | 2.39 | 2.47 | 2.47 | qfq | 40,367,800 | 98,836,520 | -0.40% |
| 2024-07-04 | 2.54 | 2.59 | 2.47 | 2.48 | 2.48 | qfq | 50,009,702 | 125,814,859 | -1.98% |
| 2024-07-03 | 2.52 | 2.65 | 2.52 | 2.53 | 2.53 | qfq | 75,662,039 | 193,389,994 | -2.69% |
| 2024-07-02 | 2.36 | 2.60 | 2.34 | 2.60 | 2.60 | qfq | 93,667,930 | 235,135,455 | 10.17% |
| 2024-07-01 | 2.34 | 2.37 | 2.31 | 2.36 | 2.36 | qfq | 31,901,540 | 74,836,745 | 2.16% |
| 2024-06-28 | 2.28 | 2.35 | 2.28 | 2.31 | 2.31 | qfq | 30,237,078 | 70,199,069 | 0.87% |
| 2024-06-27 | 2.35 | 2.36 | 2.27 | 2.29 | 2.29 | qfq | 26,598,332 | 61,498,364 | -2.97% |
| 2024-06-26 | 2.35 | 2.37 | 2.27 | 2.36 | 2.36 | qfq | 35,324,849 | 81,785,483 | 0.43% |
| 2024-06-25 | 2.34 | 2.41 | 2.32 | 2.35 | 2.35 | qfq | 26,453,815 | 62,788,163 | -1.26% |
| 2024-06-24 | 2.48 | 2.48 | 2.37 | 2.38 | 2.38 | qfq | 41,809,454 | 100,820,942 | -5.18% |
| 2024-06-21 | 2.59 | 2.59 | 2.48 | 2.51 | 2.51 | qfq | 45,291,101 | 114,097,816 | -4.20% |
| 2024-06-20 | 2.59 | 2.68 | 2.59 | 2.62 | 2.62 | qfq | 45,965,300 | 120,786,875 | 1.16% |
| 2024-06-19 | 2.68 | 2.69 | 2.59 | 2.59 | 2.59 | qfq | 48,782,492 | 128,003,393 | -4.07% |
| 2024-06-18 | 2.67 | 2.72 | 2.62 | 2.70 | 2.70 | qfq | 50,518,712 | 135,235,494 | 2.27% |
| 2024-06-17 | 2.74 | 2.75 | 2.62 | 2.64 | 2.64 | qfq | 62,735,353 | 166,823,231 | -5.71% |
| 2024-06-14 | 2.82 | 2.87 | 2.78 | 2.80 | 2.80 | qfq | 54,188,452 | 152,579,022 | 1.08% |
| 2024-06-13 | 2.90 | 2.92 | 2.72 | 2.77 | 2.77 | qfq | 85,384,603 | 238,718,712 | -5.78% |
| 2024-06-12 | 2.90 | 2.96 | 2.75 | 2.94 | 2.94 | qfq | 96,348,520 | 277,322,110 | -2.33% |
| 2024-06-11 | 3.33 | 3.33 | 3.01 | 3.01 | 3.01 | qfq | 76,295,200 | 235,241,805 | -9.88% |
| 2024-06-07 | 3.30 | 3.39 | 3.21 | 3.34 | 3.34 | qfq | 80,569,482 | 266,638,038 | -1.18% |
| 2024-06-06 | 3.35 | 3.50 | 3.32 | 3.38 | 3.38 | qfq | 105,928,856 | 360,115,803 | 2.42% |
| 2024-06-05 | 3.35 | 3.43 | 3.30 | 3.30 | 3.30 | qfq | 90,807,923 | 304,348,786 | -4.35% |
| 2024-06-04 | 3.19 | 3.46 | 3.19 | 3.45 | 3.45 | qfq | 127,599,183 | 425,411,925 | 4.55% |
| 2024-06-03 | 3.37 | 3.60 | 3.29 | 3.30 | 3.30 | qfq | 153,942,349 | 528,635,846 | 0.92% |
| 2024-05-31 | 3.09 | 3.37 | 3.07 | 3.27 | 3.27 | qfq | 116,521,699 | 374,603,461 | 4.81% |
| 2024-05-30 | 3.17 | 3.37 | 3.08 | 3.12 | 3.12 | qfq | 90,049,896 | 286,045,987 | -2.80% |
| 2024-05-29 | 3.17 | 3.25 | 3.10 | 3.21 | 3.21 | qfq | 116,509,813 | 370,988,656 | -4.18% |
| 2024-05-28 | 3.20 | 3.51 | 3.14 | 3.35 | 3.35 | qfq | 204,018,755 | 682,570,813 | 5.02% |
| 2024-05-27 | 2.92 | 3.19 | 2.92 | 3.19 | 3.19 | qfq | 61,266,767 | 192,197,735 | 10.00% |
| 2024-05-24 | 2.94 | 3.02 | 2.90 | 2.90 | 2.90 | qfq | 64,027,501 | 187,823,126 | -4.61% |
| 2024-05-23 | 2.94 | 3.15 | 2.86 | 3.04 | 3.04 | qfq | 100,120,403 | 301,592,865 | 1.67% |
| 2024-05-22 | 2.98 | 3.12 | 2.95 | 2.99 | 2.99 | qfq | 65,949,879 | 198,626,066 | -0.99% |
| 2024-05-21 | 3.01 | 3.08 | 2.97 | 3.02 | 3.02 | qfq | 97,186,877 | 292,251,577 | -1.31% |
| 2024-05-20 | 2.80 | 3.06 | 2.79 | 3.06 | 3.06 | qfq | 60,953,978 | 181,449,700 | 10.07% |
| 2024-05-17 | 2.79 | 2.88 | 2.73 | 2.78 | 2.78 | qfq | 66,919,950 | 185,996,802 | -2.80% |
| 2024-05-16 | 3.02 | 3.07 | 2.86 | 2.86 | 2.86 | qfq | 86,503,211 | 253,161,275 | -5.30% |
| 2024-05-15 | 2.90 | 3.09 | 2.84 | 3.02 | 3.02 | qfq | 108,163,972 | 320,820,350 | 2.03% |
| 2024-05-14 | 3.15 | 3.39 | 2.96 | 2.96 | 2.96 | qfq | 174,032,829 | 550,142,273 | -4.52% |
| 2024-05-13 | 2.87 | 3.10 | 2.72 | 3.10 | 3.10 | qfq | 136,467,911 | 404,793,000 | 9.93% |
| 2024-05-10 | 2.87 | 3.05 | 2.75 | 2.82 | 2.82 | qfq | 130,690,614 | 377,423,053 | 1.08% |
| 2024-05-09 | 2.58 | 2.79 | 2.57 | 2.79 | 2.79 | qfq | 93,754,269 | 257,496,828 | 9.84% |
| 2024-05-08 | 2.56 | 2.62 | 2.53 | 2.54 | 2.54 | qfq | 33,993,897 | 87,285,275 | -0.39% |
| 2024-05-07 | 2.58 | 2.60 | 2.52 | 2.55 | 2.55 | qfq | 32,981,650 | 83,983,205 | -1.54% |
| 2024-05-06 | 2.48 | 2.63 | 2.46 | 2.59 | 2.59 | qfq | 52,299,417 | 133,126,144 | 5.28% |
| 2024-04-30 | 2.52 | 2.59 | 2.45 | 2.46 | 2.46 | qfq | 35,617,172 | 89,598,562 | -2.77% |
| 2024-04-29 | 2.51 | 2.59 | 2.48 | 2.53 | 2.53 | qfq | 46,625,224 | 118,127,195 | -0.78% |
| 2024-04-26 | 2.45 | 2.75 | 2.42 | 2.55 | 2.55 | qfq | 67,130,082 | 170,231,608 | 0.00% |
| 2024-04-25 | 2.44 | 2.60 | 2.37 | 2.55 | 2.55 | qfq | 71,630,587 | 177,584,761 | 4.51% |
| 2024-04-24 | 2.43 | 2.50 | 2.39 | 2.44 | 2.44 | qfq | 53,510,400 | 130,324,876 | -2.40% |
| 2024-04-23 | 2.61 | 2.68 | 2.50 | 2.50 | 2.50 | qfq | 73,326,951 | 185,364,043 | -10.07% |
| 2024-04-22 | 2.93 | 3.10 | 2.78 | 2.78 | 2.78 | qfq | 113,505,173 | 330,751,714 | -10.03% |
| 2024-04-19 | 2.72 | 3.09 | 2.72 | 3.09 | 3.09 | qfq | 92,138,256 | 277,019,579 | 9.96% |
| 2024-04-18 | 2.50 | 2.81 | 2.41 | 2.81 | 2.81 | qfq | 93,034,389 | 239,742,398 | 10.20% |
| 2024-04-17 | 2.46 | 2.60 | 2.46 | 2.55 | 2.55 | qfq | 87,300,316 | 220,406,196 | -1.54% |
| 2024-04-16 | 2.33 | 2.59 | 2.33 | 2.59 | 2.59 | qfq | 77,122,957 | 197,901,916 | 10.21% |
| 2024-04-15 | 2.50 | 2.66 | 2.33 | 2.35 | 2.35 | qfq | 69,429,223 | 169,547,906 | -7.84% |
| 2024-04-12 | 2.41 | 2.66 | 2.41 | 2.55 | 2.55 | qfq | 77,175,478 | 199,709,621 | 5.37% |
| 2024-04-11 | 2.37 | 2.50 | 2.37 | 2.42 | 2.42 | qfq | 20,816,224 | 50,726,674 | 0.83% |
| 2024-04-10 | 2.42 | 2.45 | 2.36 | 2.40 | 2.40 | qfq | 20,036,963 | 48,135,538 | -1.64% |
| 2024-04-09 | 2.46 | 2.51 | 2.41 | 2.44 | 2.44 | qfq | 30,527,140 | 74,652,823 | -0.41% |
| 2024-04-08 | 2.63 | 2.63 | 2.45 | 2.45 | 2.45 | qfq | 62,460,899 | 157,205,271 | -6.84% |
| 2024-04-03 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | qfq | 21,663,823 | 56,975,854 | 10.04% |
| 2024-04-02 | 2.35 | 2.40 | 2.34 | 2.39 | 2.39 | qfq | 12,054,165 | 28,726,904 | 2.14% |
| 2024-04-01 | 2.33 | 2.35 | 2.32 | 2.34 | 2.34 | qfq | 7,631,489 | 17,832,471 | 1.30% |
| 2024-03-29 | 2.28 | 2.32 | 2.27 | 2.31 | 2.31 | qfq | 9,689,652 | 22,286,246 | 0.87% |
| 2024-03-28 | 2.25 | 2.31 | 2.24 | 2.29 | 2.29 | qfq | 9,016,600 | 20,634,074 | 1.33% |
| 2024-03-27 | 2.31 | 2.36 | 2.25 | 2.26 | 2.26 | qfq | 8,295,200 | 19,056,306 | -2.16% |
| 2024-03-26 | 2.33 | 2.34 | 2.26 | 2.31 | 2.31 | qfq | 10,149,500 | 23,344,466 | 0.00% |
| 2024-03-25 | 2.36 | 2.37 | 2.30 | 2.31 | 2.31 | qfq | 8,933,115 | 20,917,111 | -1.70% |
| 2024-03-22 | 2.41 | 2.42 | 2.34 | 2.35 | 2.35 | qfq | 8,255,569 | 19,560,203 | -2.49% |
| 2024-03-21 | 2.41 | 2.43 | 2.38 | 2.41 | 2.41 | qfq | 7,130,156 | 17,184,960 | 0.00% |
| 2024-03-20 | 2.36 | 2.41 | 2.35 | 2.41 | 2.41 | qfq | 8,372,215 | 20,024,438 | 1.69% |
| 2024-03-19 | 2.38 | 2.42 | 2.35 | 2.37 | 2.37 | qfq | 10,114,101 | 24,154,905 | -0.42% |
| 2024-03-18 | 2.35 | 2.38 | 2.35 | 2.38 | 2.38 | qfq | 8,928,525 | 21,122,556 | 1.71% |
| 2024-03-15 | 2.31 | 2.35 | 2.30 | 2.34 | 2.34 | qfq | 8,751,314 | 20,397,192 | 0.86% |
| 2024-03-14 | 2.30 | 2.34 | 2.29 | 2.32 | 2.32 | qfq | 9,440,064 | 21,863,760 | 0.43% |
| 2024-03-13 | 2.33 | 2.34 | 2.27 | 2.31 | 2.31 | qfq | 7,971,700 | 18,341,984 | -0.43% |
| 2024-03-12 | 2.32 | 2.33 | 2.27 | 2.32 | 2.32 | qfq | 8,630,500 | 19,845,362 | 0.43% |
| 2024-03-11 | 2.24 | 2.32 | 2.22 | 2.31 | 2.31 | qfq | 10,670,163 | 24,267,922 | 3.13% |
| 2024-03-08 | 2.22 | 2.24 | 2.19 | 2.24 | 2.24 | qfq | 7,755,102 | 17,245,432 | 0.90% |
| 2024-03-07 | 2.22 | 2.25 | 2.20 | 2.22 | 2.22 | qfq | 9,098,878 | 20,268,122 | 0.00% |
| 2024-03-06 | 2.17 | 2.23 | 2.16 | 2.22 | 2.22 | qfq | 7,694,054 | 16,951,801 | 2.30% |
| 2024-03-05 | 2.22 | 2.25 | 2.17 | 2.17 | 2.17 | qfq | 7,336,853 | 16,085,238 | -2.69% |
| 2024-03-04 | 2.25 | 2.28 | 2.18 | 2.23 | 2.23 | qfq | 10,010,739 | 22,202,350 | -0.89% |
| 2024-03-01 | 2.27 | 2.30 | 2.22 | 2.25 | 2.25 | qfq | 10,057,000 | 22,645,091 | -0.44% |
| 2024-02-29 | 2.18 | 2.27 | 2.12 | 2.26 | 2.26 | qfq | 13,610,768 | 30,252,331 | 3.20% |
| 2024-02-28 | 2.35 | 2.39 | 2.19 | 2.19 | 2.19 | qfq | 20,352,435 | 46,908,786 | -6.41% |
| 2024-02-27 | 2.29 | 2.35 | 2.26 | 2.34 | 2.34 | qfq | 11,814,551 | 27,409,424 | 2.63% |
| 2024-02-26 | 2.33 | 2.38 | 2.25 | 2.28 | 2.28 | qfq | 16,747,500 | 38,496,930 | 1.79% |
| 2024-02-23 | 2.20 | 2.24 | 2.18 | 2.24 | 2.24 | qfq | 11,735,234 | 25,952,664 | 1.82% |
| 2024-02-22 | 2.17 | 2.20 | 2.15 | 2.20 | 2.20 | qfq | 9,556,847 | 20,846,063 | 1.38% |
| 2024-02-21 | 2.11 | 2.22 | 2.09 | 2.17 | 2.17 | qfq | 15,957,250 | 34,650,603 | 2.36% |
| 2024-02-20 | 2.13 | 2.15 | 2.08 | 2.12 | 2.12 | qfq | 7,184,700 | 15,139,665 | -0.47% |
| 2024-02-19 | 2.06 | 2.16 | 2.06 | 2.13 | 2.13 | qfq | 13,169,656 | 27,870,920 | 3.40% |
| 2024-02-08 | 1.90 | 2.07 | 1.86 | 2.06 | 2.06 | qfq | 17,769,008 | 34,934,363 | 7.85% |
| 2024-02-07 | 2.04 | 2.06 | 1.89 | 1.91 | 1.91 | qfq | 22,376,801 | 43,590,711 | -6.37% |
| 2024-02-06 | 2.04 | 2.13 | 1.92 | 2.04 | 2.04 | qfq | 17,970,105 | 35,853,874 | -1.45% |
| 2024-02-05 | 2.27 | 2.27 | 2.06 | 2.07 | 2.07 | qfq | 18,096,600 | 38,421,973 | -9.61% |
| 2024-02-02 | 2.40 | 2.43 | 2.18 | 2.29 | 2.29 | qfq | 14,071,916 | 32,485,755 | -4.18% |
| 2024-02-01 | 2.46 | 2.48 | 2.38 | 2.39 | 2.39 | qfq | 10,008,400 | 24,119,305 | -2.45% |
| 2024-01-31 | 2.54 | 2.56 | 2.45 | 2.45 | 2.45 | qfq | 10,621,500 | 26,584,747 | -3.54% |
| 2024-01-30 | 2.61 | 2.64 | 2.54 | 2.54 | 2.54 | qfq | 11,500,156 | 29,851,574 | -3.79% |
| 2024-01-29 | 2.68 | 2.70 | 2.62 | 2.64 | 2.64 | qfq | 13,120,100 | 34,851,166 | -1.12% |
| 2024-01-26 | 2.60 | 2.69 | 2.59 | 2.67 | 2.67 | qfq | 12,382,264 | 32,953,649 | 2.30% |
| 2024-01-25 | 2.55 | 2.62 | 2.54 | 2.61 | 2.61 | qfq | 11,062,777 | 28,589,132 | 2.35% |
| 2024-01-24 | 2.47 | 2.55 | 2.46 | 2.55 | 2.55 | qfq | 12,640,228 | 31,772,897 | 3.66% |
| 2024-01-23 | 2.45 | 2.48 | 2.42 | 2.46 | 2.46 | qfq | 8,650,200 | 21,188,543 | -0.40% |
| 2024-01-22 | 2.59 | 2.60 | 2.41 | 2.47 | 2.47 | qfq | 14,294,429 | 35,862,832 | -5.00% |
| 2024-01-19 | 2.63 | 2.64 | 2.58 | 2.60 | 2.60 | qfq | 7,660,735 | 19,985,239 | -0.76% |
| 2024-01-18 | 2.65 | 2.65 | 2.55 | 2.62 | 2.62 | qfq | 14,310,361 | 37,167,181 | -1.13% |
| 2024-01-17 | 2.70 | 2.71 | 2.65 | 2.65 | 2.65 | qfq | 8,796,900 | 23,580,063 | -2.21% |
| 2024-01-16 | 2.74 | 2.76 | 2.68 | 2.71 | 2.71 | qfq | 14,413,464 | 39,028,538 | -1.81% |
| 2024-01-15 | 2.72 | 2.79 | 2.72 | 2.76 | 2.76 | qfq | 13,592,900 | 37,467,471 | 1.10% |
| 2024-01-12 | 2.72 | 2.81 | 2.72 | 2.73 | 2.73 | qfq | 16,026,188 | 44,239,630 | 0.00% |
| 2024-01-11 | 2.70 | 2.73 | 2.69 | 2.73 | 2.73 | qfq | 7,604,488 | 20,626,413 | 1.11% |
| 2024-01-10 | 2.71 | 2.74 | 2.68 | 2.70 | 2.70 | qfq | 9,280,410 | 25,129,176 | -0.74% |
| 2024-01-09 | 2.69 | 2.74 | 2.66 | 2.72 | 2.72 | qfq | 11,125,900 | 30,195,615 | 1.12% |
| 2024-01-08 | 2.76 | 2.77 | 2.68 | 2.69 | 2.69 | qfq | 12,830,325 | 34,897,441 | -2.18% |
| 2024-01-05 | 2.83 | 2.83 | 2.74 | 2.75 | 2.75 | qfq | 19,372,576 | 53,875,718 | -3.17% |
| 2024-01-04 | 2.82 | 2.89 | 2.80 | 2.84 | 2.84 | qfq | 19,233,200 | 54,851,849 | 0.35% |
| 2024-01-03 | 2.85 | 2.89 | 2.81 | 2.83 | 2.83 | qfq | 15,519,244 | 44,054,635 | -1.05% |
| 2024-01-02 | 2.78 | 2.87 | 2.78 | 2.86 | 2.86 | qfq | 24,899,000 | 70,659,394 | 3.25% |
| 2023-12-29 | 2.82 | 2.82 | 2.75 | 2.77 | 2.77 | qfq | 22,554,301 | 62,647,557 | -1.77% |
| 2023-12-28 | 2.79 | 2.83 | 2.74 | 2.82 | 2.82 | qfq | 21,473,700 | 59,899,359 | 0.36% |
| 2023-12-27 | 2.86 | 2.90 | 2.79 | 2.81 | 2.81 | qfq | 25,050,200 | 71,030,485 | -1.75% |
| 2023-12-26 | 2.91 | 3.02 | 2.84 | 2.86 | 2.86 | qfq | 29,398,300 | 85,393,550 | -2.39% |
| 2023-12-25 | 3.01 | 3.02 | 2.86 | 2.93 | 2.93 | qfq | 45,237,170 | 132,750,155 | -4.56% |
| 2023-12-22 | 2.99 | 3.14 | 2.98 | 3.07 | 3.07 | qfq | 52,204,437 | 160,280,419 | 2.33% |
| 2023-12-21 | 2.96 | 3.03 | 2.90 | 3.00 | 3.00 | qfq | 34,044,213 | 101,197,033 | 0.67% |
| 2023-12-20 | 3.05 | 3.11 | 2.97 | 2.98 | 2.98 | qfq | 43,738,264 | 132,792,519 | -2.93% |
| 2023-12-19 | 3.15 | 3.15 | 3.00 | 3.07 | 3.07 | qfq | 76,139,409 | 232,588,947 | -2.85% |
| 2023-12-18 | 2.97 | 3.22 | 2.95 | 3.16 | 3.16 | qfq | 92,886,057 | 288,461,812 | 7.85% |
| 2023-12-15 | 2.97 | 2.98 | 2.92 | 2.93 | 2.93 | qfq | 9,705,863 | 28,571,115 | -1.68% |
| 2023-12-14 | 2.97 | 3.01 | 2.95 | 2.98 | 2.98 | qfq | 12,485,900 | 37,276,429 | 1.02% |
| 2023-12-13 | 2.95 | 2.98 | 2.94 | 2.95 | 2.95 | qfq | 8,926,700 | 26,463,822 | 0.00% |
| 2023-12-12 | 2.97 | 2.98 | 2.93 | 2.95 | 2.95 | qfq | 14,704,323 | 43,354,722 | -1.01% |
| 2023-12-11 | 2.93 | 2.98 | 2.90 | 2.98 | 2.98 | qfq | 14,594,500 | 43,033,897 | 1.02% |
| 2023-12-08 | 3.02 | 3.03 | 2.95 | 2.95 | 2.95 | qfq | 15,748,870 | 47,127,734 | -1.99% |
| 2023-12-07 | 3.03 | 3.03 | 2.98 | 3.01 | 3.01 | qfq | 12,457,291 | 37,482,986 | -0.33% |
| 2023-12-06 | 3.04 | 3.05 | 3.01 | 3.02 | 3.02 | qfq | 14,167,156 | 42,894,289 | -0.98% |
| 2023-12-05 | 3.11 | 3.15 | 3.04 | 3.05 | 3.05 | qfq | 16,638,300 | 51,291,487 | -2.24% |
| 2023-12-04 | 3.05 | 3.13 | 3.04 | 3.12 | 3.12 | qfq | 28,444,105 | 87,862,055 | 2.30% |
| 2023-12-01 | 3.03 | 3.09 | 3.02 | 3.05 | 3.05 | qfq | 18,568,500 | 56,700,684 | 0.66% |
| 2023-11-30 | 3.03 | 3.05 | 3.00 | 3.03 | 3.03 | qfq | 10,876,100 | 32,907,736 | 0.33% |
| 2023-11-29 | 3.02 | 3.06 | 3.01 | 3.02 | 3.02 | qfq | 10,988,586 | 33,323,569 | -0.33% |
| 2023-11-28 | 3.05 | 3.05 | 3.01 | 3.03 | 3.03 | qfq | 9,044,586 | 27,383,689 | -0.98% |
| 2023-11-27 | 3.04 | 3.06 | 3.01 | 3.06 | 3.06 | qfq | 11,469,808 | 34,825,252 | 0.66% |
| 2023-11-24 | 3.04 | 3.06 | 3.02 | 3.04 | 3.04 | qfq | 13,283,300 | 40,362,483 | 0.00% |
| 2023-11-23 | 3.01 | 3.07 | 2.99 | 3.04 | 3.04 | qfq | 16,100,203 | 48,917,062 | 1.00% |
| 2023-11-22 | 3.07 | 3.07 | 3.01 | 3.01 | 3.01 | qfq | 18,881,700 | 57,329,585 | -1.95% |
| 2023-11-21 | 3.05 | 3.09 | 3.04 | 3.07 | 3.07 | qfq | 26,762,301 | 82,052,860 | 0.66% |
| 2023-11-20 | 3.05 | 3.05 | 3.02 | 3.05 | 3.05 | qfq | 17,183,800 | 52,192,652 | 0.00% |
| 2023-11-17 | 3.04 | 3.06 | 3.02 | 3.05 | 3.05 | qfq | 21,087,155 | 64,141,493 | 0.33% |
| 2023-11-16 | 3.07 | 3.09 | 3.03 | 3.04 | 3.04 | qfq | 26,429,275 | 80,497,533 | -1.94% |
| 2023-11-15 | 3.15 | 3.18 | 3.07 | 3.10 | 3.10 | qfq | 52,110,926 | 161,703,470 | -2.52% |
| 2023-11-14 | 3.22 | 3.31 | 3.15 | 3.18 | 3.18 | qfq | 48,184,672 | 154,286,586 | 0.95% |
| 2023-11-13 | 3.16 | 3.28 | 3.12 | 3.15 | 3.15 | qfq | 70,076,348 | 223,770,052 | 2.27% |
| 2023-11-10 | 3.16 | 3.29 | 3.07 | 3.08 | 3.08 | qfq | 91,835,276 | 288,709,723 | -9.41% |
| 2023-11-09 | 3.61 | 3.72 | 3.40 | 3.40 | 3.40 | qfq | 161,103,873 | 574,601,662 | 0.59% |
| 2023-11-08 | 3.10 | 3.38 | 3.09 | 3.38 | 3.38 | qfq | 49,553,566 | 164,520,183 | 10.10% |
| 2023-11-07 | 2.95 | 3.12 | 2.91 | 3.07 | 3.07 | qfq | 29,874,096 | 90,907,889 | 4.42% |
| 2023-11-06 | 2.93 | 2.95 | 2.90 | 2.94 | 2.94 | qfq | 5,256,232 | 15,401,073 | 0.68% |
| 2023-11-03 | 2.92 | 2.94 | 2.90 | 2.92 | 2.92 | qfq | 3,390,500 | 9,895,584 | 0.00% |
| 2023-11-02 | 2.92 | 2.94 | 2.90 | 2.92 | 2.92 | qfq | 4,184,074 | 12,231,680 | 0.00% |
| 2023-11-01 | 2.92 | 2.93 | 2.90 | 2.92 | 2.92 | qfq | 3,977,201 | 11,614,899 | 0.34% |
| 2023-10-31 | 2.89 | 2.93 | 2.87 | 2.91 | 2.91 | qfq | 5,374,122 | 15,633,350 | 0.69% |
| 2023-10-30 | 2.89 | 2.94 | 2.88 | 2.89 | 2.89 | qfq | 5,370,501 | 15,578,106 | -0.34% |
| 2023-10-27 | 2.86 | 2.91 | 2.86 | 2.90 | 2.90 | qfq | 3,873,204 | 11,202,504 | 1.05% |
| 2023-10-26 | 2.86 | 2.88 | 2.84 | 2.87 | 2.87 | qfq | 3,903,027 | 11,172,275 | 0.00% |
| 2023-10-25 | 2.82 | 2.88 | 2.82 | 2.87 | 2.87 | qfq | 6,274,400 | 17,974,400 | 1.41% |
| 2023-10-24 | 2.74 | 2.83 | 2.73 | 2.83 | 2.83 | qfq | 7,856,392 | 21,941,451 | 4.04% |
| 2023-10-23 | 2.82 | 2.82 | 2.63 | 2.72 | 2.72 | qfq | 6,965,774 | 19,160,834 | -3.20% |
| 2023-10-20 | 2.80 | 2.84 | 2.78 | 2.81 | 2.81 | qfq | 4,440,902 | 12,466,417 | 0.36% |
| 2023-10-19 | 2.82 | 2.84 | 2.76 | 2.80 | 2.80 | qfq | 5,579,300 | 15,630,131 | -1.06% |
| 2023-10-18 | 2.91 | 2.92 | 2.82 | 2.83 | 2.83 | qfq | 6,046,800 | 17,290,412 | -2.75% |
| 2023-10-17 | 2.91 | 2.92 | 2.90 | 2.91 | 2.91 | qfq | 2,834,200 | 8,248,242 | 0.00% |
| 2023-10-16 | 2.88 | 2.94 | 2.88 | 2.91 | 2.91 | qfq | 5,817,365 | 16,942,179 | 0.69% |
| 2023-10-13 | 2.89 | 2.90 | 2.88 | 2.89 | 2.89 | qfq | 2,527,700 | 7,295,977 | 0.00% |
| 2023-10-12 | 2.89 | 2.90 | 2.87 | 2.89 | 2.89 | qfq | 3,718,852 | 10,744,307 | 0.35% |
| 2023-10-11 | 2.90 | 2.91 | 2.86 | 2.88 | 2.88 | qfq | 5,206,600 | 15,017,919 | -0.69% |
| 2023-10-10 | 2.91 | 2.92 | 2.89 | 2.90 | 2.90 | qfq | 3,179,300 | 9,242,477 | 0.00% |
| 2023-10-09 | 2.93 | 2.95 | 2.89 | 2.90 | 2.90 | qfq | 5,013,101 | 14,609,865 | -1.36% |
| 2023-09-28 | 2.93 | 2.95 | 2.92 | 2.94 | 2.94 | qfq | 4,285,001 | 12,559,514 | 0.34% |
| 2023-09-27 | 2.94 | 2.95 | 2.92 | 2.93 | 2.93 | qfq | 3,303,100 | 9,702,638 | -0.34% |
| 2023-09-26 | 2.96 | 2.97 | 2.94 | 2.94 | 2.94 | qfq | 2,897,824 | 8,541,857 | -1.01% |
| 2023-09-25 | 2.97 | 2.99 | 2.96 | 2.97 | 2.97 | qfq | 4,006,400 | 11,895,391 | 0.00% |
| 2023-09-22 | 2.97 | 2.99 | 2.94 | 2.97 | 2.97 | qfq | 6,448,499 | 19,084,313 | 0.00% |
| 2023-09-21 | 2.96 | 3.02 | 2.95 | 2.97 | 2.97 | qfq | 6,282,200 | 18,740,345 | 0.34% |
| 2023-09-20 | 2.98 | 2.98 | 2.95 | 2.96 | 2.96 | qfq | 3,256,900 | 9,655,289 | -0.34% |
| 2023-09-19 | 2.97 | 2.99 | 2.96 | 2.97 | 2.97 | qfq | 3,795,501 | 11,315,282 | 0.00% |
| 2023-09-18 | 2.96 | 2.98 | 2.95 | 2.97 | 2.97 | qfq | 3,897,400 | 11,574,002 | 0.00% |
| 2023-09-15 | 2.96 | 2.99 | 2.95 | 2.97 | 2.97 | qfq | 3,314,000 | 9,846,054 | 0.68% |
| 2023-09-14 | 2.96 | 2.97 | 2.93 | 2.95 | 2.95 | qfq | 3,073,600 | 9,068,862 | -0.34% |
| 2023-09-13 | 2.98 | 3.01 | 2.96 | 2.96 | 2.96 | qfq | 5,704,400 | 17,025,312 | -0.34% |
| 2023-09-12 | 2.98 | 2.98 | 2.96 | 2.97 | 2.97 | qfq | 2,640,757 | 7,845,695 | 0.00% |
| 2023-09-11 | 2.97 | 2.98 | 2.95 | 2.97 | 2.97 | qfq | 3,361,800 | 9,976,191 | 0.34% |
| 2023-09-08 | 2.92 | 2.96 | 2.92 | 2.96 | 2.96 | qfq | 3,456,400 | 10,184,062 | 1.02% |
| 2023-09-07 | 2.97 | 2.98 | 2.93 | 2.93 | 2.93 | qfq | 3,882,500 | 11,447,205 | -1.35% |
| 2023-09-06 | 2.96 | 2.99 | 2.95 | 2.97 | 2.97 | qfq | 4,512,226 | 13,401,806 | 0.00% |
| 2023-09-05 | 2.98 | 2.98 | 2.95 | 2.97 | 2.97 | qfq | 4,088,476 | 12,120,103 | -0.34% |
| 2023-09-04 | 2.94 | 2.99 | 2.94 | 2.98 | 2.98 | qfq | 4,130,700 | 12,251,823 | 1.36% |
| 2023-09-01 | 2.92 | 2.96 | 2.90 | 2.94 | 2.94 | qfq | 4,237,450 | 12,421,953 | 1.38% |
| 2023-08-31 | 2.95 | 2.95 | 2.90 | 2.90 | 2.90 | qfq | 4,902,100 | 14,304,360 | -1.36% |
| 2023-08-30 | 2.98 | 3.00 | 2.94 | 2.94 | 2.94 | qfq | 7,432,500 | 21,997,620 | -1.67% |
| 2023-08-29 | 2.97 | 3.00 | 2.96 | 2.99 | 2.99 | qfq | 5,892,864 | 17,563,308 | 0.34% |
| 2023-08-28 | 3.04 | 3.05 | 2.97 | 2.98 | 2.98 | qfq | 13,528,815 | 40,705,678 | 2.41% |
| 2023-08-25 | 2.91 | 2.97 | 2.88 | 2.91 | 2.91 | qfq | 6,900,812 | 20,199,026 | -0.34% |
| 2023-08-24 | 2.97 | 2.98 | 2.92 | 2.92 | 2.92 | qfq | 5,717,213 | 16,782,662 | -1.02% |
| 2023-08-23 | 3.02 | 3.02 | 2.95 | 2.95 | 2.95 | qfq | 8,449,743 | 25,152,688 | -2.32% |
| 2023-08-22 | 3.09 | 3.12 | 3.00 | 3.02 | 3.02 | qfq | 14,700,643 | 44,667,233 | -3.21% |
| 2023-08-21 | 3.17 | 3.23 | 3.10 | 3.12 | 3.12 | qfq | 16,818,721 | 52,865,557 | -1.27% |
| 2023-08-18 | 3.10 | 3.23 | 3.10 | 3.16 | 3.16 | qfq | 26,070,925 | 82,950,276 | 1.61% |
| 2023-08-17 | 3.05 | 3.12 | 3.03 | 3.11 | 3.11 | qfq | 8,924,801 | 27,440,802 | 1.63% |
| 2023-08-16 | 3.10 | 3.10 | 3.05 | 3.06 | 3.06 | qfq | 5,993,100 | 18,410,308 | -1.29% |
| 2023-08-15 | 3.15 | 3.15 | 3.07 | 3.10 | 3.10 | qfq | 13,394,400 | 41,534,190 | -1.90% |
| 2023-08-14 | 3.07 | 3.17 | 3.04 | 3.16 | 3.16 | qfq | 19,270,347 | 60,173,512 | 2.93% |
| 2023-08-11 | 3.11 | 3.11 | 3.03 | 3.07 | 3.07 | qfq | 8,105,600 | 24,807,158 | -1.29% |
| 2023-08-10 | 3.05 | 3.16 | 3.04 | 3.11 | 3.11 | qfq | 11,671,570 | 36,211,849 | 1.97% |
| 2023-08-09 | 3.06 | 3.06 | 3.04 | 3.05 | 3.05 | qfq | 2,635,400 | 8,033,376 | -0.33% |
| 2023-08-08 | 3.05 | 3.07 | 3.04 | 3.06 | 3.06 | qfq | 3,214,727 | 9,835,549 | 0.33% |
| 2023-08-07 | 3.07 | 3.08 | 3.03 | 3.05 | 3.05 | qfq | 4,690,800 | 14,303,284 | -0.65% |
| 2023-08-04 | 3.09 | 3.12 | 3.07 | 3.07 | 3.07 | qfq | 5,782,600 | 17,867,478 | -0.65% |
| 2023-08-03 | 3.08 | 3.11 | 3.07 | 3.09 | 3.09 | qfq | 5,023,497 | 15,513,108 | 0.00% |
| 2023-08-02 | 3.12 | 3.13 | 3.08 | 3.09 | 3.09 | qfq | 4,902,327 | 15,185,223 | -0.96% |
| 2023-08-01 | 3.11 | 3.15 | 3.09 | 3.12 | 3.12 | qfq | 7,695,901 | 24,036,095 | 0.65% |
| 2023-07-31 | 3.10 | 3.12 | 3.08 | 3.10 | 3.10 | qfq | 6,965,338 | 21,569,561 | 0.65% |
| 2023-07-28 | 3.04 | 3.09 | 3.03 | 3.08 | 3.08 | qfq | 6,907,624 | 21,175,583 | 0.98% |
| 2023-07-27 | 3.06 | 3.07 | 3.03 | 3.05 | 3.05 | qfq | 5,743,000 | 17,525,987 | -0.33% |
| 2023-07-26 | 3.05 | 3.06 | 3.02 | 3.06 | 3.06 | qfq | 5,832,211 | 17,751,535 | 0.33% |
| 2023-07-25 | 3.01 | 3.05 | 3.00 | 3.05 | 3.05 | qfq | 7,594,610 | 22,994,885 | 1.67% |
| 2023-07-24 | 2.98 | 3.01 | 2.96 | 3.00 | 3.00 | qfq | 4,889,134 | 14,631,619 | 0.67% |
| 2023-07-21 | 2.98 | 3.00 | 2.96 | 2.98 | 2.98 | qfq | 4,044,827 | 12,040,333 | 0.00% |
| 2023-07-20 | 2.99 | 3.00 | 2.96 | 2.98 | 2.98 | qfq | 3,700,336 | 11,049,168 | -0.33% |
| 2023-07-19 | 2.99 | 3.00 | 2.97 | 2.99 | 2.99 | qfq | 3,932,491 | 11,754,338 | -0.33% |
| 2023-07-18 | 2.94 | 3.01 | 2.92 | 3.00 | 3.00 | qfq | 7,086,064 | 21,073,068 | 2.39% |