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
华映科技000536.SZ
最近收盘价3.052026-07-17
最近交易日2026-07-17
成交量（股）79,095,211
成交额（元）246,423,108
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 | 3.18 | 3.23 | 3.03 | 3.05 | 3.05 | qfq | 79,095,211 | 246,423,108 | -4.09% |
| 2026-07-16 | 3.14 | 3.28 | 3.11 | 3.18 | 3.18 | qfq | 73,529,784 | 235,122,337 | 0.95% |
| 2026-07-15 | 3.20 | 3.23 | 3.13 | 3.15 | 3.15 | qfq | 51,216,009 | 162,458,213 | -1.25% |
| 2026-07-14 | 3.22 | 3.23 | 3.10 | 3.19 | 3.19 | qfq | 55,342,587 | 174,636,290 | 0.95% |
| 2026-07-13 | 3.34 | 3.38 | 3.15 | 3.16 | 3.16 | qfq | 81,667,960 | 264,796,738 | -7.06% |
| 2026-07-10 | 3.45 | 3.54 | 3.40 | 3.40 | 3.40 | qfq | 97,260,788 | 338,158,924 | -2.58% |
| 2026-07-09 | 3.43 | 3.64 | 3.33 | 3.49 | 3.49 | qfq | 87,157,208 | 300,801,387 | 1.75% |
| 2026-07-08 | 3.50 | 3.53 | 3.37 | 3.43 | 3.43 | qfq | 73,789,700 | 253,703,579 | -2.00% |
| 2026-07-07 | 3.73 | 3.78 | 3.48 | 3.50 | 3.50 | qfq | 111,755,032 | 397,897,118 | -3.05% |
| 2026-07-06 | 3.91 | 4.00 | 3.60 | 3.61 | 3.61 | qfq | 165,770,163 | 626,208,101 | -9.30% |
| 2026-07-03 | 4.12 | 4.29 | 3.88 | 3.98 | 3.98 | qfq | 248,869,596 | 1,005,074,798 | -1.97% |
| 2026-07-02 | 3.65 | 4.06 | 3.58 | 4.06 | 4.06 | qfq | 161,772,657 | 631,924,465 | 10.03% |
| 2026-07-01 | 3.30 | 3.69 | 3.26 | 3.69 | 3.69 | qfq | 104,782,501 | 376,807,601 | 10.15% |
| 2026-06-30 | 3.10 | 3.39 | 3.09 | 3.35 | 3.35 | qfq | 108,264,734 | 356,397,017 | 8.41% |
| 2026-06-29 | 3.10 | 3.18 | 3.00 | 3.09 | 3.09 | qfq | 51,589,397 | 158,760,824 | -1.28% |
| 2026-06-26 | 3.12 | 3.25 | 3.04 | 3.13 | 3.13 | qfq | 64,711,813 | 205,690,236 | -0.95% |
| 2026-06-25 | 3.37 | 3.39 | 3.12 | 3.16 | 3.16 | qfq | 79,193,351 | 256,534,977 | -5.95% |
| 2026-06-24 | 3.51 | 3.53 | 3.34 | 3.36 | 3.36 | qfq | 67,754,162 | 229,513,695 | -5.08% |
| 2026-06-23 | 3.53 | 3.59 | 3.50 | 3.54 | 3.54 | qfq | 42,227,733 | 149,849,445 | -0.56% |
| 2026-06-22 | 3.58 | 3.66 | 3.52 | 3.56 | 3.56 | qfq | 68,571,919 | 244,602,224 | -1.11% |
| 2026-06-18 | 3.75 | 3.75 | 3.58 | 3.60 | 3.60 | qfq | 88,410,873 | 320,886,051 | -6.49% |
| 2026-06-17 | 3.56 | 3.97 | 3.55 | 3.85 | 3.85 | qfq | 134,285,011 | 507,528,329 | 6.06% |
| 2026-06-16 | 3.57 | 3.68 | 3.51 | 3.63 | 3.63 | qfq | 64,507,921 | 232,571,446 | 1.11% |
| 2026-06-15 | 3.53 | 3.60 | 3.50 | 3.59 | 3.59 | qfq | 50,896,857 | 181,674,311 | 2.57% |
| 2026-06-12 | 3.54 | 3.62 | 3.45 | 3.50 | 3.50 | qfq | 59,603,011 | 210,124,554 | 0.00% |
| 2026-06-11 | 3.68 | 3.71 | 3.48 | 3.50 | 3.50 | qfq | 90,958,426 | 321,031,846 | -6.17% |
| 2026-06-10 | 3.90 | 3.93 | 3.71 | 3.73 | 3.73 | qfq | 99,151,809 | 374,168,454 | -6.52% |
| 2026-06-09 | 4.01 | 4.07 | 3.90 | 3.99 | 3.99 | qfq | 81,855,875 | 325,776,510 | 0.76% |
| 2026-06-08 | 3.97 | 4.14 | 3.93 | 3.96 | 3.96 | qfq | 123,311,735 | 497,252,588 | -4.12% |
| 2026-06-05 | 4.10 | 4.31 | 4.02 | 4.13 | 4.13 | qfq | 208,359,958 | 871,230,683 | 0.00% |
| 2026-06-04 | 3.70 | 4.13 | 3.66 | 4.13 | 4.13 | qfq | 109,997,035 | 449,310,413 | 10.13% |
| 2026-06-03 | 3.75 | 3.89 | 3.71 | 3.75 | 3.75 | qfq | 80,123,219 | 303,923,815 | -2.09% |
| 2026-06-02 | 3.92 | 3.92 | 3.71 | 3.83 | 3.83 | qfq | 75,755,978 | 287,504,034 | -2.30% |
| 2026-06-01 | 3.80 | 4.05 | 3.77 | 3.92 | 3.92 | qfq | 84,099,825 | 332,223,397 | 0.77% |
| 2026-05-29 | 4.24 | 4.25 | 3.83 | 3.89 | 3.89 | qfq | 162,551,194 | 645,096,951 | -8.69% |
| 2026-05-28 | 4.35 | 4.39 | 4.17 | 4.26 | 4.26 | qfq | 134,103,653 | 572,445,259 | -3.84% |
| 2026-05-27 | 4.51 | 4.61 | 4.35 | 4.43 | 4.43 | qfq | 178,498,541 | 795,363,345 | -3.70% |
| 2026-05-26 | 4.30 | 4.71 | 4.29 | 4.60 | 4.60 | qfq | 248,093,766 | 1,131,604,576 | 4.78% |
| 2026-05-25 | 4.29 | 4.47 | 4.20 | 4.39 | 4.39 | qfq | 176,135,166 | 761,467,013 | 0.23% |
| 2026-05-22 | 4.14 | 4.46 | 4.10 | 4.38 | 4.38 | qfq | 265,070,357 | 1,133,213,569 | 2.10% |
| 2026-05-21 | 4.28 | 4.29 | 4.25 | 4.29 | 4.29 | qfq | 188,930,695 | 810,284,231 | 10.00% |
| 2026-05-20 | 4.00 | 4.00 | 3.89 | 3.90 | 3.90 | qfq | 33,361,261 | 130,632,522 | -2.26% |
| 2026-05-19 | 3.94 | 4.00 | 3.91 | 3.99 | 3.99 | qfq | 28,073,868 | 111,077,610 | 0.76% |
| 2026-05-18 | 3.89 | 3.98 | 3.85 | 3.96 | 3.96 | qfq | 33,646,918 | 131,865,464 | 1.28% |
| 2026-05-15 | 3.97 | 3.98 | 3.90 | 3.91 | 3.91 | qfq | 44,992,660 | 176,947,094 | -2.25% |
| 2026-05-14 | 4.08 | 4.14 | 3.98 | 4.00 | 4.00 | qfq | 53,895,539 | 217,728,612 | -1.48% |
| 2026-05-13 | 4.01 | 4.07 | 3.98 | 4.06 | 4.06 | qfq | 38,538,623 | 155,276,271 | 0.50% |
| 2026-05-12 | 4.11 | 4.12 | 4.02 | 4.04 | 4.04 | qfq | 30,870,813 | 125,115,324 | -0.98% |
| 2026-05-11 | 4.13 | 4.15 | 4.04 | 4.08 | 4.08 | qfq | 44,388,304 | 180,959,540 | -0.97% |
| 2026-05-08 | 4.04 | 4.12 | 4.01 | 4.12 | 4.12 | qfq | 43,734,743 | 178,727,067 | 1.48% |
| 2026-05-07 | 4.02 | 4.09 | 3.99 | 4.06 | 4.06 | qfq | 39,712,482 | 160,766,170 | 1.50% |
| 2026-05-06 | 3.94 | 4.02 | 3.94 | 4.00 | 4.00 | qfq | 41,045,495 | 163,366,064 | 1.52% |
| 2026-04-30 | 4.00 | 4.02 | 3.93 | 3.94 | 3.94 | qfq | 24,993,153 | 99,014,013 | -1.25% |
| 2026-04-29 | 3.98 | 4.02 | 3.93 | 3.99 | 3.99 | qfq | 25,543,516 | 102,094,312 | 0.50% |
| 2026-04-28 | 4.00 | 4.04 | 3.96 | 3.97 | 3.97 | qfq | 37,571,220 | 149,956,554 | 0.51% |
| 2026-04-27 | 3.88 | 3.98 | 3.80 | 3.95 | 3.95 | qfq | 43,132,873 | 168,272,758 | 0.77% |
| 2026-04-24 | 4.06 | 4.07 | 3.90 | 3.92 | 3.92 | qfq | 49,594,289 | 195,288,666 | -4.16% |
| 2026-04-23 | 4.17 | 4.18 | 4.08 | 4.09 | 4.09 | qfq | 39,252,768 | 161,389,307 | -2.15% |
| 2026-04-22 | 4.20 | 4.21 | 4.17 | 4.18 | 4.18 | qfq | 27,939,919 | 116,789,648 | -0.71% |
| 2026-04-21 | 4.25 | 4.25 | 4.18 | 4.21 | 4.21 | qfq | 32,533,889 | 136,789,807 | -1.17% |
| 2026-04-20 | 4.26 | 4.29 | 4.23 | 4.26 | 4.26 | qfq | 33,880,887 | 143,955,605 | 0.00% |
| 2026-04-17 | 4.24 | 4.31 | 4.22 | 4.26 | 4.26 | qfq | 32,026,315 | 136,524,823 | 0.24% |
| 2026-04-16 | 4.24 | 4.25 | 4.22 | 4.25 | 4.25 | qfq | 26,856,736 | 113,727,318 | 0.00% |
| 2026-04-15 | 4.30 | 4.31 | 4.24 | 4.25 | 4.25 | qfq | 27,713,116 | 118,324,766 | -1.16% |
| 2026-04-14 | 4.32 | 4.34 | 4.25 | 4.30 | 4.30 | qfq | 30,641,692 | 131,172,754 | -0.23% |
| 2026-04-13 | 4.31 | 4.34 | 4.28 | 4.31 | 4.31 | qfq | 33,441,703 | 143,858,957 | -0.92% |
| 2026-04-10 | 4.32 | 4.42 | 4.28 | 4.35 | 4.35 | qfq | 46,959,964 | 204,330,779 | 1.40% |
| 2026-04-09 | 4.30 | 4.34 | 4.28 | 4.29 | 4.29 | qfq | 34,556,800 | 148,588,643 | -2.05% |
| 2026-04-08 | 4.23 | 4.49 | 4.22 | 4.38 | 4.38 | qfq | 65,799,800 | 285,866,663 | 4.78% |
| 2026-04-07 | 4.16 | 4.22 | 4.16 | 4.18 | 4.18 | qfq | 16,679,744 | 69,724,965 | 0.48% |
| 2026-04-03 | 4.26 | 4.28 | 4.16 | 4.16 | 4.16 | qfq | 27,638,600 | 115,462,793 | -2.12% |
| 2026-04-02 | 4.29 | 4.35 | 4.23 | 4.25 | 4.25 | qfq | 40,919,968 | 175,344,568 | -0.23% |
| 2026-04-01 | 4.31 | 4.33 | 4.22 | 4.26 | 4.26 | qfq | 29,220,815 | 124,281,213 | 1.43% |
| 2026-03-31 | 4.26 | 4.30 | 4.19 | 4.20 | 4.20 | qfq | 35,730,952 | 151,672,000 | -1.18% |
| 2026-03-30 | 4.26 | 4.27 | 4.16 | 4.25 | 4.25 | qfq | 47,760,363 | 201,386,205 | -1.62% |
| 2026-03-27 | 4.28 | 4.37 | 4.25 | 4.32 | 4.32 | qfq | 40,258,043 | 174,043,360 | -0.23% |
| 2026-03-26 | 4.44 | 4.48 | 4.31 | 4.33 | 4.33 | qfq | 44,098,900 | 193,114,820 | -3.13% |
| 2026-03-25 | 4.43 | 4.48 | 4.41 | 4.47 | 4.47 | qfq | 42,943,211 | 191,436,570 | 1.36% |
| 2026-03-24 | 4.44 | 4.44 | 4.29 | 4.41 | 4.41 | qfq | 46,598,304 | 202,991,790 | 1.85% |
| 2026-03-23 | 4.37 | 4.43 | 4.21 | 4.33 | 4.33 | qfq | 63,599,151 | 275,929,797 | -2.91% |
| 2026-03-20 | 4.54 | 4.63 | 4.45 | 4.46 | 4.46 | qfq | 52,885,913 | 239,593,662 | -1.11% |
| 2026-03-19 | 4.57 | 4.64 | 4.50 | 4.51 | 4.51 | qfq | 69,998,986 | 318,711,226 | -3.01% |
| 2026-03-18 | 4.72 | 4.76 | 4.55 | 4.65 | 4.65 | qfq | 92,347,078 | 427,127,667 | -2.92% |
| 2026-03-17 | 4.99 | 5.04 | 4.77 | 4.79 | 4.79 | qfq | 101,104,082 | 494,843,068 | -4.96% |
| 2026-03-16 | 4.98 | 5.12 | 4.86 | 5.04 | 5.04 | qfq | 146,557,524 | 734,285,591 | 3.07% |
| 2026-03-13 | 4.77 | 4.92 | 4.77 | 4.89 | 4.89 | qfq | 95,814,316 | 464,879,109 | 0.62% |
| 2026-03-12 | 4.70 | 5.16 | 4.67 | 4.86 | 4.86 | qfq | 155,527,108 | 765,497,757 | 3.18% |
| 2026-03-11 | 4.68 | 4.73 | 4.63 | 4.71 | 4.71 | qfq | 54,371,930 | 254,936,361 | 0.86% |
| 2026-03-10 | 4.68 | 4.73 | 4.63 | 4.67 | 4.67 | qfq | 53,058,676 | 247,879,309 | 0.65% |
| 2026-03-09 | 4.55 | 4.65 | 4.55 | 4.64 | 4.64 | qfq | 52,895,725 | 243,301,438 | 0.22% |
| 2026-03-06 | 4.69 | 4.69 | 4.51 | 4.63 | 4.63 | qfq | 113,582,546 | 521,130,391 | -2.32% |
| 2026-03-05 | 4.38 | 4.74 | 4.38 | 4.74 | 4.74 | qfq | 90,817,725 | 424,831,105 | 9.98% |
| 2026-03-04 | 4.30 | 4.37 | 4.28 | 4.31 | 4.31 | qfq | 40,097,625 | 173,148,193 | -1.60% |
| 2026-03-03 | 4.57 | 4.61 | 4.37 | 4.38 | 4.38 | qfq | 61,059,466 | 272,932,556 | -4.37% |
| 2026-03-02 | 4.65 | 4.66 | 4.53 | 4.58 | 4.58 | qfq | 63,803,469 | 292,832,882 | -3.38% |
| 2026-02-27 | 4.68 | 4.74 | 4.66 | 4.74 | 4.74 | qfq | 35,975,007 | 169,669,995 | 0.64% |
| 2026-02-26 | 4.76 | 4.76 | 4.68 | 4.71 | 4.71 | qfq | 40,282,862 | 189,880,843 | -1.05% |
| 2026-02-25 | 4.74 | 4.77 | 4.71 | 4.76 | 4.76 | qfq | 44,373,667 | 210,721,620 | 0.42% |
| 2026-02-24 | 4.69 | 4.79 | 4.66 | 4.74 | 4.74 | qfq | 75,441,164 | 357,846,597 | 3.04% |
| 2026-02-13 | 4.61 | 4.65 | 4.60 | 4.60 | 4.60 | qfq | 26,191,854 | 121,181,213 | -0.65% |
| 2026-02-12 | 4.68 | 4.70 | 4.61 | 4.63 | 4.63 | qfq | 34,913,059 | 161,947,388 | -1.07% |
| 2026-02-11 | 4.73 | 4.73 | 4.68 | 4.68 | 4.68 | qfq | 32,522,680 | 152,701,912 | -1.47% |
| 2026-02-10 | 4.69 | 4.79 | 4.68 | 4.75 | 4.75 | qfq | 48,839,289 | 231,746,160 | 1.28% |
| 2026-02-09 | 4.71 | 4.73 | 4.68 | 4.69 | 4.69 | qfq | 34,967,231 | 164,072,354 | 0.43% |
| 2026-02-06 | 4.65 | 4.67 | 4.61 | 4.67 | 4.67 | qfq | 36,748,874 | 170,556,651 | -0.85% |
| 2026-02-05 | 4.73 | 4.77 | 4.70 | 4.71 | 4.71 | qfq | 48,033,550 | 227,129,108 | 0.86% |
| 2026-02-04 | 4.71 | 4.79 | 4.65 | 4.67 | 4.67 | qfq | 61,373,290 | 288,633,903 | 1.97% |
| 2026-02-03 | 4.59 | 4.62 | 4.52 | 4.58 | 4.58 | qfq | 50,236,436 | 229,456,447 | -0.22% |
| 2026-02-02 | 4.62 | 4.66 | 4.58 | 4.59 | 4.59 | qfq | 44,948,863 | 207,283,329 | -1.71% |
| 2026-01-30 | 4.63 | 4.71 | 4.60 | 4.67 | 4.67 | qfq | 45,595,538 | 212,182,696 | 0.00% |
| 2026-01-29 | 4.80 | 4.82 | 4.66 | 4.67 | 4.67 | qfq | 95,363,530 | 448,267,348 | -3.71% |
| 2026-01-28 | 4.91 | 4.93 | 4.85 | 4.85 | 4.85 | qfq | 44,823,801 | 218,569,809 | -1.42% |
| 2026-01-27 | 4.90 | 4.92 | 4.81 | 4.92 | 4.92 | qfq | 59,466,923 | 289,370,242 | -0.20% |
| 2026-01-26 | 5.04 | 5.04 | 4.90 | 4.93 | 4.93 | qfq | 76,930,514 | 380,153,059 | -2.18% |
| 2026-01-23 | 4.95 | 5.04 | 4.92 | 5.04 | 5.04 | qfq | 81,365,093 | 406,945,999 | 2.02% |
| 2026-01-22 | 4.94 | 4.98 | 4.91 | 4.94 | 4.94 | qfq | 45,507,840 | 224,774,773 | -0.20% |
| 2026-01-21 | 4.90 | 4.95 | 4.87 | 4.95 | 4.95 | qfq | 48,999,823 | 241,196,397 | 0.20% |
| 2026-01-20 | 5.01 | 5.02 | 4.92 | 4.94 | 4.94 | qfq | 74,538,470 | 368,884,122 | -1.79% |
| 2026-01-19 | 5.08 | 5.08 | 5.01 | 5.03 | 5.03 | qfq | 67,117,010 | 337,162,726 | -0.79% |
| 2026-01-16 | 5.00 | 5.15 | 4.99 | 5.07 | 5.07 | qfq | 94,028,693 | 477,325,933 | 1.20% |
| 2026-01-15 | 5.05 | 5.15 | 5.00 | 5.01 | 5.01 | qfq | 88,915,589 | 448,527,037 | -1.76% |
| 2026-01-14 | 5.08 | 5.17 | 5.04 | 5.10 | 5.10 | qfq | 120,652,629 | 617,268,900 | 0.20% |
| 2026-01-13 | 5.24 | 5.27 | 5.08 | 5.09 | 5.09 | qfq | 127,131,178 | 651,508,733 | -2.68% |
| 2026-01-12 | 5.16 | 5.28 | 5.12 | 5.23 | 5.23 | qfq | 164,925,461 | 856,270,438 | 1.55% |
| 2026-01-09 | 5.11 | 5.20 | 5.07 | 5.15 | 5.15 | qfq | 139,387,112 | 715,126,495 | 0.98% |
| 2026-01-08 | 5.10 | 5.14 | 5.07 | 5.10 | 5.10 | qfq | 93,471,198 | 476,448,406 | 0.20% |
| 2026-01-07 | 5.11 | 5.17 | 5.07 | 5.09 | 5.09 | qfq | 140,188,378 | 715,980,605 | -2.86% |
| 2026-01-06 | 4.95 | 5.38 | 4.93 | 5.24 | 5.24 | qfq | 241,810,421 | 1,247,641,122 | 5.86% |
| 2026-01-05 | 4.89 | 4.95 | 4.84 | 4.95 | 4.95 | qfq | 88,012,979 | 431,090,077 | 1.43% |
| 2025-12-31 | 4.85 | 4.90 | 4.79 | 4.88 | 4.88 | qfq | 76,913,979 | 373,663,182 | 0.62% |
| 2025-12-30 | 4.92 | 4.95 | 4.85 | 4.85 | 4.85 | qfq | 95,944,083 | 470,141,560 | -2.22% |
| 2025-12-29 | 5.00 | 5.06 | 4.94 | 4.96 | 4.96 | qfq | 101,050,568 | 502,511,667 | -1.59% |
| 2025-12-26 | 4.96 | 5.10 | 4.91 | 5.04 | 5.04 | qfq | 131,460,878 | 656,658,539 | 1.00% |
| 2025-12-25 | 5.01 | 5.03 | 4.96 | 4.99 | 4.99 | qfq | 79,924,992 | 398,264,979 | -0.40% |
| 2025-12-24 | 4.93 | 5.04 | 4.88 | 5.01 | 5.01 | qfq | 82,796,372 | 412,742,401 | 0.80% |
| 2025-12-23 | 5.12 | 5.12 | 4.92 | 4.97 | 4.97 | qfq | 140,675,329 | 705,477,203 | -2.93% |
| 2025-12-22 | 5.10 | 5.15 | 5.08 | 5.12 | 5.12 | qfq | 126,862,494 | 647,975,358 | -1.54% |
| 2025-12-19 | 5.09 | 5.28 | 5.02 | 5.20 | 5.20 | qfq | 180,047,144 | 923,877,039 | 2.77% |
| 2025-12-18 | 5.06 | 5.14 | 5.02 | 5.06 | 5.06 | qfq | 133,713,846 | 680,173,362 | -1.75% |
| 2025-12-17 | 5.42 | 5.50 | 5.05 | 5.15 | 5.15 | qfq | 258,723,067 | 1,342,756,264 | -4.81% |
| 2025-12-16 | 5.70 | 5.85 | 5.41 | 5.41 | 5.41 | qfq | 399,291,276 | 2,259,097,621 | -1.99% |
| 2025-12-15 | 5.52 | 5.52 | 5.47 | 5.52 | 5.52 | qfq | 166,196,843 | 917,247,775 | 9.96% |
| 2025-12-12 | 5.07 | 5.16 | 4.98 | 5.02 | 5.02 | qfq | 182,109,541 | 920,995,060 | -2.90% |
| 2025-12-11 | 5.63 | 5.68 | 5.13 | 5.17 | 5.17 | qfq | 332,297,032 | 1,759,743,052 | -9.30% |
| 2025-12-10 | 5.81 | 5.95 | 5.59 | 5.70 | 5.70 | qfq | 364,881,366 | 2,096,953,829 | -5.00% |
| 2025-12-09 | 6.16 | 6.48 | 6.00 | 6.00 | 6.00 | qfq | 425,969,445 | 2,652,061,784 | -2.91% |
| 2025-12-08 | 6.01 | 6.60 | 5.97 | 6.18 | 6.18 | qfq | 497,426,663 | 3,070,481,309 | 2.66% |
| 2025-12-05 | 5.95 | 6.15 | 5.74 | 6.02 | 6.02 | qfq | 406,229,473 | 2,429,229,211 | 0.67% |
| 2025-12-04 | 6.30 | 6.43 | 5.82 | 5.98 | 5.98 | qfq | 621,719,966 | 3,783,643,490 | -2.76% |
| 2025-12-03 | 5.58 | 6.15 | 5.40 | 6.15 | 6.15 | qfq | 523,024,405 | 3,087,602,362 | 10.02% |
| 2025-12-02 | 5.51 | 5.72 | 5.44 | 5.59 | 5.59 | qfq | 227,853,989 | 1,269,598,323 | -0.53% |
| 2025-12-01 | 5.35 | 5.85 | 5.23 | 5.62 | 5.62 | qfq | 315,980,919 | 1,752,428,927 | 3.50% |
| 2025-11-28 | 5.59 | 5.67 | 5.29 | 5.43 | 5.43 | qfq | 202,784,956 | 1,095,343,167 | -1.09% |
| 2025-11-27 | 5.52 | 5.92 | 5.45 | 5.49 | 5.49 | qfq | 304,419,843 | 1,713,771,057 | -3.85% |
| 2025-11-26 | 5.42 | 6.09 | 5.29 | 5.71 | 5.71 | qfq | 461,321,955 | 2,659,622,516 | 3.07% |
| 2025-11-25 | 5.45 | 5.62 | 5.38 | 5.54 | 5.54 | qfq | 270,421,692 | 1,495,096,822 | 0.18% |
| 2025-11-24 | 5.58 | 5.66 | 5.24 | 5.53 | 5.53 | qfq | 316,638,928 | 1,729,089,012 | 0.55% |
| 2025-11-21 | 5.90 | 6.03 | 5.49 | 5.50 | 5.50 | qfq | 536,616,095 | 3,110,457,149 | -2.14% |
| 2025-11-20 | 5.21 | 5.62 | 5.10 | 5.62 | 5.62 | qfq | 224,412,914 | 1,218,738,088 | 9.98% |
| 2025-11-19 | 5.27 | 5.31 | 5.08 | 5.11 | 5.11 | qfq | 181,788,063 | 940,074,768 | -4.84% |
| 2025-11-18 | 5.45 | 5.73 | 5.32 | 5.37 | 5.37 | qfq | 254,740,776 | 1,393,242,898 | -1.83% |
| 2025-11-17 | 5.35 | 5.58 | 5.35 | 5.47 | 5.47 | qfq | 373,228,480 | 2,042,741,052 | 3.01% |
| 2025-11-14 | 4.78 | 5.31 | 4.77 | 5.31 | 5.31 | qfq | 125,754,750 | 661,072,159 | 9.94% |
| 2025-11-13 | 4.80 | 4.85 | 4.76 | 4.83 | 4.83 | qfq | 41,128,098 | 198,141,144 | 0.42% |
| 2025-11-12 | 4.88 | 4.89 | 4.76 | 4.81 | 4.81 | qfq | 55,150,320 | 265,620,070 | -1.64% |
| 2025-11-11 | 5.00 | 5.01 | 4.87 | 4.89 | 4.89 | qfq | 64,571,423 | 317,623,350 | -2.00% |
| 2025-11-10 | 4.96 | 5.01 | 4.91 | 4.99 | 4.99 | qfq | 64,733,501 | 321,139,900 | 0.60% |
| 2025-11-07 | 5.00 | 5.07 | 4.94 | 4.96 | 4.96 | qfq | 70,182,597 | 349,981,734 | -1.59% |
| 2025-11-06 | 5.15 | 5.16 | 5.03 | 5.04 | 5.04 | qfq | 99,526,989 | 503,593,115 | -2.14% |
| 2025-11-05 | 4.99 | 5.22 | 4.95 | 5.15 | 5.15 | qfq | 153,035,040 | 785,140,220 | 1.38% |
| 2025-11-04 | 4.93 | 5.22 | 4.92 | 5.08 | 5.08 | qfq | 150,730,223 | 766,533,959 | 2.42% |
| 2025-11-03 | 4.89 | 4.96 | 4.86 | 4.96 | 4.96 | qfq | 59,034,306 | 290,761,824 | 1.02% |
| 2025-10-31 | 4.84 | 4.99 | 4.81 | 4.91 | 4.91 | qfq | 75,361,179 | 371,063,745 | 1.03% |
| 2025-10-30 | 4.91 | 4.99 | 4.83 | 4.86 | 4.86 | qfq | 81,178,741 | 398,353,507 | -1.82% |
| 2025-10-29 | 5.01 | 5.01 | 4.86 | 4.95 | 4.95 | qfq | 103,892,476 | 511,354,126 | -2.17% |
| 2025-10-28 | 4.82 | 5.07 | 4.82 | 5.06 | 5.06 | qfq | 153,322,806 | 764,466,691 | 3.05% |
| 2025-10-27 | 4.84 | 4.99 | 4.77 | 4.91 | 4.91 | qfq | 105,964,686 | 518,318,703 | 2.29% |
| 2025-10-24 | 4.76 | 4.85 | 4.76 | 4.80 | 4.80 | qfq | 49,870,759 | 240,215,261 | 0.84% |
| 2025-10-23 | 4.80 | 4.80 | 4.67 | 4.76 | 4.76 | qfq | 40,985,200 | 193,311,213 | -0.63% |
| 2025-10-22 | 4.75 | 4.84 | 4.74 | 4.79 | 4.79 | qfq | 48,195,246 | 231,173,409 | 0.21% |
| 2025-10-21 | 4.64 | 4.78 | 4.60 | 4.78 | 4.78 | qfq | 71,971,857 | 340,269,871 | 2.80% |
| 2025-10-20 | 4.65 | 4.69 | 4.59 | 4.65 | 4.65 | qfq | 35,147,785 | 162,702,613 | 1.31% |
| 2025-10-17 | 4.73 | 4.77 | 4.58 | 4.59 | 4.59 | qfq | 57,951,274 | 270,392,071 | -3.97% |
| 2025-10-16 | 4.68 | 4.88 | 4.60 | 4.78 | 4.78 | qfq | 84,683,512 | 399,288,504 | 1.70% |
| 2025-10-15 | 4.65 | 4.70 | 4.60 | 4.70 | 4.70 | qfq | 44,130,888 | 205,950,193 | 1.08% |
| 2025-10-14 | 4.71 | 4.81 | 4.62 | 4.65 | 4.65 | qfq | 59,596,873 | 281,114,477 | -0.85% |
| 2025-10-13 | 4.50 | 4.72 | 4.47 | 4.69 | 4.69 | qfq | 59,514,409 | 274,557,346 | -0.85% |
| 2025-10-10 | 4.80 | 4.84 | 4.72 | 4.73 | 4.73 | qfq | 57,280,116 | 272,896,435 | -1.87% |
| 2025-10-09 | 4.78 | 4.94 | 4.76 | 4.82 | 4.82 | qfq | 62,431,584 | 300,909,259 | 2.12% |
| 2025-09-30 | 4.68 | 4.77 | 4.68 | 4.72 | 4.72 | qfq | 39,978,886 | 188,638,000 | 0.85% |
| 2025-09-29 | 4.66 | 4.71 | 4.57 | 4.68 | 4.68 | qfq | 55,618,044 | 259,218,873 | 0.43% |
| 2025-09-26 | 4.75 | 4.76 | 4.66 | 4.66 | 4.66 | qfq | 61,458,706 | 289,123,288 | -2.51% |
| 2025-09-25 | 4.87 | 4.88 | 4.78 | 4.78 | 4.78 | qfq | 59,939,950 | 288,725,839 | -1.65% |
| 2025-09-24 | 4.79 | 4.87 | 4.72 | 4.86 | 4.86 | qfq | 68,080,465 | 326,904,202 | 0.83% |
| 2025-09-23 | 5.01 | 5.01 | 4.70 | 4.82 | 4.82 | qfq | 122,658,511 | 590,572,156 | -4.17% |
| 2025-09-22 | 5.07 | 5.12 | 4.97 | 5.03 | 5.03 | qfq | 98,935,655 | 496,200,645 | -1.76% |
| 2025-09-19 | 5.02 | 5.22 | 4.96 | 5.12 | 5.12 | qfq | 137,253,456 | 699,927,903 | 1.19% |
| 2025-09-18 | 5.15 | 5.30 | 5.01 | 5.06 | 5.06 | qfq | 149,449,209 | 771,071,367 | -1.75% |
| 2025-09-17 | 5.13 | 5.23 | 5.08 | 5.15 | 5.15 | qfq | 116,949,494 | 603,513,838 | 0.59% |
| 2025-09-16 | 5.02 | 5.12 | 4.99 | 5.12 | 5.12 | qfq | 97,150,752 | 492,243,383 | 1.59% |
| 2025-09-15 | 5.07 | 5.10 | 4.98 | 5.04 | 5.04 | qfq | 74,110,494 | 372,702,403 | -0.40% |
| 2025-09-12 | 5.09 | 5.13 | 5.00 | 5.06 | 5.06 | qfq | 90,505,761 | 459,643,371 | -0.59% |
| 2025-09-11 | 4.91 | 5.15 | 4.83 | 5.09 | 5.09 | qfq | 129,222,231 | 647,493,893 | 2.62% |
| 2025-09-10 | 4.94 | 4.98 | 4.87 | 4.96 | 4.96 | qfq | 105,323,400 | 519,785,368 | 0.00% |
| 2025-09-09 | 5.16 | 5.17 | 4.95 | 4.96 | 4.96 | qfq | 145,835,045 | 734,305,120 | -4.98% |
| 2025-09-08 | 5.22 | 5.38 | 5.11 | 5.22 | 5.22 | qfq | 128,342,354 | 669,957,564 | -0.19% |
| 2025-09-05 | 5.20 | 5.25 | 5.05 | 5.23 | 5.23 | qfq | 134,158,682 | 692,014,322 | 1.36% |
| 2025-09-04 | 5.41 | 5.58 | 5.01 | 5.16 | 5.16 | qfq | 194,423,172 | 1,025,524,689 | -5.32% |
| 2025-09-03 | 5.84 | 5.86 | 5.40 | 5.45 | 5.45 | qfq | 214,149,133 | 1,204,344,284 | -7.63% |
| 2025-09-02 | 5.84 | 6.00 | 5.65 | 5.90 | 5.90 | qfq | 287,845,451 | 1,688,281,403 | 1.03% |
| 2025-09-01 | 5.67 | 5.87 | 5.58 | 5.84 | 5.84 | qfq | 200,080,420 | 1,153,641,416 | 3.00% |
| 2025-08-29 | 5.83 | 5.97 | 5.63 | 5.67 | 5.67 | qfq | 185,954,714 | 1,070,937,530 | -2.74% |
| 2025-08-28 | 5.75 | 5.94 | 5.55 | 5.83 | 5.83 | qfq | 267,751,842 | 1,544,938,641 | 0.17% |
| 2025-08-27 | 5.90 | 6.36 | 5.78 | 5.82 | 5.82 | qfq | 385,774,087 | 2,335,758,637 | -1.85% |
| 2025-08-26 | 5.67 | 6.09 | 5.55 | 5.93 | 5.93 | qfq | 362,893,269 | 2,122,184,663 | 4.59% |
| 2025-08-25 | 5.90 | 5.96 | 5.62 | 5.67 | 5.67 | qfq | 303,375,668 | 1,740,412,062 | -2.24% |
| 2025-08-22 | 5.39 | 6.00 | 5.39 | 5.80 | 5.80 | qfq | 448,708,985 | 2,553,231,092 | 1.40% |
| 2025-08-21 | 6.08 | 6.13 | 5.68 | 5.72 | 5.72 | qfq | 637,629,818 | 3,816,162,079 | 2.69% |
| 2025-08-20 | 5.10 | 5.57 | 5.05 | 5.57 | 5.57 | qfq | 142,676,211 | 782,771,797 | 10.08% |
| 2025-08-19 | 4.90 | 5.13 | 4.89 | 5.06 | 5.06 | qfq | 164,747,708 | 828,410,911 | 2.85% |
| 2025-08-18 | 4.87 | 4.98 | 4.87 | 4.92 | 4.92 | qfq | 107,905,671 | 532,395,549 | 1.44% |
| 2025-08-15 | 4.82 | 4.90 | 4.79 | 4.85 | 4.85 | qfq | 92,547,551 | 447,152,902 | 0.00% |
| 2025-08-14 | 5.06 | 5.07 | 4.83 | 4.85 | 4.85 | qfq | 142,730,587 | 701,651,719 | -4.15% |
| 2025-08-13 | 5.08 | 5.14 | 5.01 | 5.06 | 5.06 | qfq | 148,504,870 | 750,962,680 | -0.98% |
| 2025-08-12 | 5.02 | 5.34 | 5.02 | 5.11 | 5.11 | qfq | 204,973,152 | 1,060,343,862 | 0.99% |
| 2025-08-11 | 5.01 | 5.11 | 4.97 | 5.06 | 5.06 | qfq | 155,082,612 | 783,274,393 | 1.20% |
| 2025-08-08 | 5.10 | 5.25 | 4.96 | 5.00 | 5.00 | qfq | 274,855,241 | 1,394,565,943 | -4.58% |
| 2025-08-07 | 4.76 | 5.24 | 4.75 | 5.24 | 5.24 | qfq | 254,640,514 | 1,286,010,480 | 10.08% |
| 2025-08-06 | 4.80 | 4.81 | 4.69 | 4.76 | 4.76 | qfq | 117,766,594 | 559,433,368 | -1.24% |
| 2025-08-05 | 4.65 | 4.94 | 4.63 | 4.82 | 4.82 | qfq | 200,343,739 | 962,869,430 | 3.43% |
| 2025-08-04 | 4.44 | 4.80 | 4.40 | 4.66 | 4.66 | qfq | 176,510,258 | 816,430,050 | 4.72% |
| 2025-08-01 | 4.41 | 4.67 | 4.40 | 4.45 | 4.45 | qfq | 94,820,833 | 426,925,397 | 1.14% |
| 2025-07-31 | 4.47 | 4.53 | 4.39 | 4.40 | 4.40 | qfq | 48,430,300 | 215,487,692 | -2.00% |
| 2025-07-30 | 4.53 | 4.54 | 4.45 | 4.49 | 4.49 | qfq | 39,099,120 | 175,656,073 | -0.88% |
| 2025-07-29 | 4.51 | 4.55 | 4.45 | 4.53 | 4.53 | qfq | 43,070,621 | 193,320,135 | 0.22% |
| 2025-07-28 | 4.52 | 4.56 | 4.49 | 4.52 | 4.52 | qfq | 53,148,714 | 240,818,882 | 0.44% |
| 2025-07-25 | 4.50 | 4.52 | 4.47 | 4.50 | 4.50 | qfq | 48,101,311 | 216,221,059 | 0.22% |
| 2025-07-24 | 4.41 | 4.49 | 4.40 | 4.49 | 4.49 | qfq | 68,854,080 | 307,638,717 | 1.81% |
| 2025-07-23 | 4.44 | 4.49 | 4.40 | 4.41 | 4.41 | qfq | 53,096,388 | 235,954,838 | -0.68% |
| 2025-07-22 | 4.43 | 4.47 | 4.40 | 4.44 | 4.44 | qfq | 43,394,340 | 192,298,777 | 0.00% |
| 2025-07-21 | 4.36 | 4.45 | 4.35 | 4.44 | 4.44 | qfq | 75,708,748 | 335,128,368 | 1.60% |
| 2025-07-18 | 4.38 | 4.43 | 4.35 | 4.37 | 4.37 | qfq | 39,929,800 | 174,895,149 | -0.46% |
| 2025-07-17 | 4.28 | 4.40 | 4.27 | 4.39 | 4.39 | qfq | 74,200,961 | 323,949,063 | 2.33% |
| 2025-07-16 | 4.30 | 4.37 | 4.28 | 4.29 | 4.29 | qfq | 37,885,105 | 163,584,909 | 0.00% |
| 2025-07-15 | 4.38 | 4.38 | 4.25 | 4.29 | 4.29 | qfq | 63,679,863 | 273,268,646 | -1.83% |
| 2025-07-14 | 4.40 | 4.42 | 4.36 | 4.37 | 4.37 | qfq | 56,438,455 | 246,943,092 | -1.80% |
| 2025-07-11 | 4.42 | 4.46 | 4.37 | 4.45 | 4.45 | qfq | 54,168,560 | 239,709,847 | 0.23% |
| 2025-07-10 | 4.40 | 4.45 | 4.38 | 4.44 | 4.44 | qfq | 46,416,666 | 205,491,796 | 1.14% |
| 2025-07-09 | 4.47 | 4.47 | 4.38 | 4.39 | 4.39 | qfq | 62,657,680 | 276,415,364 | -1.79% |
| 2025-07-08 | 4.33 | 4.50 | 4.32 | 4.47 | 4.47 | qfq | 109,547,641 | 487,388,120 | 3.23% |
| 2025-07-07 | 4.33 | 4.35 | 4.30 | 4.33 | 4.33 | qfq | 28,867,799 | 124,902,725 | 0.00% |
| 2025-07-04 | 4.46 | 4.46 | 4.33 | 4.33 | 4.33 | qfq | 63,742,800 | 278,022,723 | -2.48% |
| 2025-07-03 | 4.35 | 4.45 | 4.34 | 4.44 | 4.44 | qfq | 75,879,140 | 335,027,623 | 2.07% |
| 2025-07-02 | 4.44 | 4.44 | 4.32 | 4.35 | 4.35 | qfq | 49,657,140 | 216,359,790 | -2.25% |
| 2025-07-01 | 4.42 | 4.49 | 4.39 | 4.45 | 4.45 | qfq | 58,791,836 | 260,895,297 | 0.68% |
| 2025-06-30 | 4.40 | 4.44 | 4.39 | 4.42 | 4.42 | qfq | 38,266,540 | 168,784,802 | 0.68% |
| 2025-06-27 | 4.44 | 4.45 | 4.39 | 4.39 | 4.39 | qfq | 38,445,680 | 169,492,597 | 0.23% |
| 2025-06-26 | 4.39 | 4.46 | 4.37 | 4.38 | 4.38 | qfq | 57,733,063 | 254,804,197 | 0.00% |
| 2025-06-25 | 4.39 | 4.39 | 4.31 | 4.38 | 4.38 | qfq | 52,627,042 | 229,256,507 | 0.46% |
| 2025-06-24 | 4.24 | 4.36 | 4.23 | 4.36 | 4.36 | qfq | 59,188,920 | 256,035,735 | 2.59% |
| 2025-06-23 | 4.15 | 4.26 | 4.10 | 4.25 | 4.25 | qfq | 35,688,493 | 150,306,655 | 1.43% |
| 2025-06-20 | 4.20 | 4.26 | 4.18 | 4.19 | 4.19 | qfq | 22,433,013 | 94,450,417 | -0.24% |
| 2025-06-19 | 4.30 | 4.30 | 4.19 | 4.20 | 4.20 | qfq | 37,154,760 | 157,329,809 | -2.55% |
| 2025-06-18 | 4.25 | 4.34 | 4.22 | 4.31 | 4.31 | qfq | 42,795,360 | 183,187,868 | 0.47% |
| 2025-06-17 | 4.26 | 4.36 | 4.24 | 4.29 | 4.29 | qfq | 36,591,215 | 157,587,202 | 0.70% |
| 2025-06-16 | 4.23 | 4.29 | 4.22 | 4.26 | 4.26 | qfq | 23,502,686 | 100,195,825 | -0.23% |
| 2025-06-13 | 4.36 | 4.36 | 4.26 | 4.27 | 4.27 | qfq | 41,228,621 | 176,828,146 | -2.06% |
| 2025-06-12 | 4.40 | 4.47 | 4.35 | 4.36 | 4.36 | qfq | 47,732,200 | 209,862,293 | -0.68% |
| 2025-06-11 | 4.36 | 4.46 | 4.36 | 4.39 | 4.39 | qfq | 41,321,400 | 182,741,482 | 0.46% |
| 2025-06-10 | 4.46 | 4.47 | 4.31 | 4.37 | 4.37 | qfq | 50,010,800 | 219,013,607 | -2.02% |
| 2025-06-09 | 4.43 | 4.49 | 4.42 | 4.46 | 4.46 | qfq | 42,129,303 | 187,828,239 | 0.90% |
| 2025-06-06 | 4.46 | 4.48 | 4.40 | 4.42 | 4.42 | qfq | 34,580,082 | 152,978,864 | -0.90% |
| 2025-06-05 | 4.39 | 4.47 | 4.33 | 4.46 | 4.46 | qfq | 57,371,163 | 253,035,901 | 1.59% |
| 2025-06-04 | 4.35 | 4.45 | 4.33 | 4.39 | 4.39 | qfq | 39,027,163 | 171,553,209 | 1.39% |
| 2025-06-03 | 4.32 | 4.36 | 4.26 | 4.33 | 4.33 | qfq | 30,821,982 | 133,354,409 | 0.00% |
| 2025-05-30 | 4.43 | 4.44 | 4.32 | 4.33 | 4.33 | qfq | 45,751,960 | 199,191,035 | -2.70% |
| 2025-05-29 | 4.37 | 4.47 | 4.36 | 4.45 | 4.45 | qfq | 49,251,800 | 218,592,144 | 2.06% |
| 2025-05-28 | 4.43 | 4.47 | 4.34 | 4.36 | 4.36 | qfq | 39,217,077 | 171,998,329 | -1.36% |
| 2025-05-27 | 4.45 | 4.47 | 4.40 | 4.42 | 4.42 | qfq | 34,310,800 | 151,818,784 | -1.12% |
| 2025-05-26 | 4.41 | 4.47 | 4.40 | 4.47 | 4.47 | qfq | 32,053,398 | 142,235,414 | 1.36% |
| 2025-05-23 | 4.49 | 4.52 | 4.40 | 4.41 | 4.41 | qfq | 45,857,822 | 204,605,322 | -2.22% |
| 2025-05-22 | 4.55 | 4.62 | 4.50 | 4.51 | 4.51 | qfq | 47,509,903 | 215,283,535 | -1.74% |
| 2025-05-21 | 4.68 | 4.68 | 4.57 | 4.59 | 4.59 | qfq | 88,517,960 | 408,297,874 | -3.37% |
| 2025-05-20 | 4.62 | 4.84 | 4.53 | 4.75 | 4.75 | qfq | 153,213,217 | 720,028,193 | 3.49% |
| 2025-05-19 | 4.51 | 4.61 | 4.44 | 4.59 | 4.59 | qfq | 61,000,575 | 277,111,244 | 2.00% |
| 2025-05-16 | 4.43 | 4.54 | 4.43 | 4.50 | 4.50 | qfq | 45,997,457 | 207,567,595 | 0.67% |
| 2025-05-15 | 4.55 | 4.57 | 4.46 | 4.47 | 4.47 | qfq | 49,653,585 | 222,933,488 | -2.40% |
| 2025-05-14 | 4.52 | 4.66 | 4.51 | 4.58 | 4.58 | qfq | 67,910,845 | 310,826,917 | 1.33% |
| 2025-05-13 | 4.63 | 4.65 | 4.52 | 4.52 | 4.52 | qfq | 62,516,100 | 286,397,476 | -1.31% |
| 2025-05-12 | 4.54 | 4.60 | 4.50 | 4.58 | 4.58 | qfq | 73,424,884 | 334,498,395 | 0.88% |
| 2025-05-09 | 4.66 | 4.90 | 4.52 | 4.54 | 4.54 | qfq | 135,023,803 | 630,079,737 | -2.99% |
| 2025-05-08 | 4.66 | 4.72 | 4.62 | 4.68 | 4.68 | qfq | 66,618,139 | 312,006,716 | 0.65% |
| 2025-05-07 | 4.70 | 4.73 | 4.57 | 4.65 | 4.65 | qfq | 111,029,702 | 513,093,149 | 0.43% |
| 2025-05-06 | 4.38 | 4.65 | 4.37 | 4.63 | 4.63 | qfq | 116,452,218 | 529,457,327 | 6.44% |
| 2025-04-30 | 4.25 | 4.38 | 4.25 | 4.35 | 4.35 | qfq | 56,415,379 | 244,668,462 | 2.59% |
| 2025-04-29 | 4.20 | 4.29 | 4.17 | 4.24 | 4.24 | qfq | 34,563,747 | 147,049,940 | 0.47% |
| 2025-04-28 | 4.28 | 4.28 | 4.21 | 4.22 | 4.22 | qfq | 34,957,414 | 148,040,263 | -1.86% |
| 2025-04-25 | 4.29 | 4.35 | 4.25 | 4.30 | 4.30 | qfq | 41,930,500 | 180,567,555 | -0.23% |
| 2025-04-24 | 4.47 | 4.47 | 4.28 | 4.31 | 4.31 | qfq | 89,294,340 | 387,472,543 | -4.43% |
| 2025-04-23 | 4.40 | 4.80 | 4.39 | 4.51 | 4.51 | qfq | 135,402,907 | 617,802,970 | 3.44% |
| 2025-04-22 | 4.41 | 4.49 | 4.35 | 4.36 | 4.36 | qfq | 61,104,239 | 269,404,201 | -1.36% |
| 2025-04-21 | 4.29 | 4.45 | 4.24 | 4.42 | 4.42 | qfq | 61,175,440 | 267,261,433 | 3.03% |
| 2025-04-18 | 4.22 | 4.29 | 4.18 | 4.29 | 4.29 | qfq | 45,357,590 | 193,088,170 | 1.18% |
| 2025-04-17 | 4.23 | 4.33 | 4.22 | 4.24 | 4.24 | qfq | 46,666,090 | 199,725,453 | -0.47% |
| 2025-04-16 | 4.34 | 4.40 | 4.23 | 4.26 | 4.26 | qfq | 54,391,960 | 234,301,761 | -2.74% |
| 2025-04-15 | 4.45 | 4.55 | 4.33 | 4.38 | 4.38 | qfq | 71,258,191 | 315,144,039 | -1.35% |
| 2025-04-14 | 4.47 | 4.63 | 4.42 | 4.44 | 4.44 | qfq | 85,187,100 | 382,733,071 | 2.30% |
| 2025-04-11 | 4.20 | 4.39 | 4.17 | 4.34 | 4.34 | qfq | 78,516,720 | 339,025,136 | 2.12% |
| 2025-04-10 | 4.23 | 4.37 | 4.21 | 4.25 | 4.25 | qfq | 92,000,176 | 394,516,302 | 2.66% |
| 2025-04-09 | 3.96 | 4.19 | 3.60 | 4.14 | 4.14 | qfq | 118,668,661 | 471,374,109 | 3.50% |
| 2025-04-08 | 4.00 | 4.19 | 3.88 | 4.00 | 4.00 | qfq | 107,196,775 | 427,751,241 | -3.85% |
| 2025-04-07 | 4.16 | 4.33 | 4.16 | 4.16 | 4.16 | qfq | 46,107,060 | 192,625,469 | -9.96% |
| 2025-04-03 | 4.63 | 4.70 | 4.59 | 4.62 | 4.62 | qfq | 47,573,819 | 220,366,365 | -1.28% |
| 2025-04-02 | 4.72 | 4.78 | 4.66 | 4.68 | 4.68 | qfq | 46,239,420 | 217,692,759 | -0.85% |
| 2025-04-01 | 4.81 | 4.86 | 4.72 | 4.72 | 4.72 | qfq | 53,864,693 | 257,713,444 | -1.67% |
| 2025-03-31 | 4.70 | 4.83 | 4.58 | 4.80 | 4.80 | qfq | 80,760,026 | 378,563,099 | 0.21% |
| 2025-03-28 | 4.94 | 4.97 | 4.78 | 4.79 | 4.79 | qfq | 78,600,732 | 380,359,281 | -3.04% |
| 2025-03-27 | 4.98 | 5.05 | 4.92 | 4.94 | 4.94 | qfq | 66,457,702 | 330,205,150 | -1.00% |
| 2025-03-26 | 4.91 | 5.04 | 4.90 | 4.99 | 4.99 | qfq | 58,378,680 | 291,665,701 | 0.81% |
| 2025-03-25 | 4.99 | 5.08 | 4.92 | 4.95 | 4.95 | qfq | 72,965,560 | 363,253,977 | -1.79% |
| 2025-03-24 | 5.17 | 5.20 | 4.89 | 5.04 | 5.04 | qfq | 138,790,754 | 698,153,932 | -3.63% |
| 2025-03-21 | 5.39 | 5.45 | 5.17 | 5.23 | 5.23 | qfq | 187,304,684 | 986,505,692 | -5.77% |
| 2025-03-20 | 5.79 | 5.88 | 5.46 | 5.55 | 5.55 | qfq | 137,207,600 | 782,293,309 | -4.15% |
| 2025-03-19 | 5.99 | 6.00 | 5.75 | 5.79 | 5.79 | qfq | 133,440,221 | 777,389,092 | -3.18% |
| 2025-03-18 | 6.06 | 6.09 | 5.98 | 5.98 | 5.98 | qfq | 113,376,503 | 680,607,092 | -1.48% |
| 2025-03-17 | 6.02 | 6.18 | 5.97 | 6.07 | 6.07 | qfq | 140,228,920 | 852,298,176 | 0.83% |
| 2025-03-14 | 6.08 | 6.08 | 5.84 | 6.02 | 6.02 | qfq | 152,352,754 | 909,500,865 | -1.31% |
| 2025-03-13 | 6.10 | 6.25 | 6.02 | 6.10 | 6.10 | qfq | 166,561,996 | 1,018,274,027 | 0.00% |
| 2025-03-12 | 6.28 | 6.30 | 6.07 | 6.10 | 6.10 | qfq | 198,495,978 | 1,222,962,774 | -1.29% |
| 2025-03-11 | 5.88 | 6.26 | 5.80 | 6.18 | 6.18 | qfq | 226,197,065 | 1,385,345,520 | 2.66% |
| 2025-03-10 | 5.99 | 6.14 | 5.90 | 6.02 | 6.02 | qfq | 174,487,558 | 1,050,855,509 | 1.01% |
| 2025-03-07 | 6.15 | 6.29 | 5.91 | 5.96 | 5.96 | qfq | 348,986,607 | 2,117,003,537 | -5.40% |
| 2025-03-06 | 5.73 | 6.30 | 5.63 | 6.30 | 6.30 | qfq | 306,187,890 | 1,854,708,003 | 9.95% |
| 2025-03-05 | 5.59 | 5.93 | 5.53 | 5.73 | 5.73 | qfq | 169,651,632 | 973,091,720 | 1.60% |
| 2025-03-04 | 5.60 | 5.74 | 5.55 | 5.64 | 5.64 | qfq | 159,638,458 | 899,723,180 | -2.76% |
| 2025-03-03 | 5.72 | 6.17 | 5.44 | 5.80 | 5.80 | qfq | 233,574,875 | 1,351,942,882 | -1.86% |
| 2025-02-28 | 5.63 | 6.19 | 5.63 | 5.91 | 5.91 | qfq | 325,234,707 | 1,933,159,814 | 2.96% |
| 2025-02-27 | 5.92 | 6.14 | 5.70 | 5.74 | 5.74 | qfq | 356,159,690 | 2,092,059,340 | -7.12% |
| 2025-02-26 | 6.56 | 6.56 | 6.07 | 6.18 | 6.18 | qfq | 656,067,292 | 4,184,149,930 | 3.69% |
| 2025-02-25 | 5.36 | 5.96 | 5.30 | 5.96 | 5.96 | qfq | 182,899,484 | 1,062,067,249 | 9.96% |
| 2025-02-24 | 5.20 | 5.48 | 5.13 | 5.42 | 5.42 | qfq | 189,153,725 | 1,002,241,037 | 2.85% |
| 2025-02-21 | 5.37 | 5.41 | 5.15 | 5.27 | 5.27 | qfq | 154,586,897 | 810,076,899 | -1.68% |
| 2025-02-20 | 5.48 | 5.53 | 5.33 | 5.36 | 5.36 | qfq | 138,060,452 | 743,378,498 | -2.01% |
| 2025-02-19 | 5.41 | 5.54 | 5.26 | 5.47 | 5.47 | qfq | 211,393,821 | 1,143,026,939 | 1.48% |
| 2025-02-18 | 5.30 | 5.66 | 5.16 | 5.39 | 5.39 | qfq | 294,125,618 | 1,598,100,872 | 2.47% |
| 2025-02-17 | 5.09 | 5.33 | 5.05 | 5.26 | 5.26 | qfq | 165,481,627 | 860,293,550 | 3.34% |
| 2025-02-14 | 5.19 | 5.19 | 5.05 | 5.09 | 5.09 | qfq | 125,036,292 | 637,534,058 | -2.86% |
| 2025-02-13 | 5.18 | 5.37 | 5.06 | 5.24 | 5.24 | qfq | 210,678,672 | 1,096,155,209 | 0.38% |
| 2025-02-12 | 5.15 | 5.33 | 5.12 | 5.22 | 5.22 | qfq | 186,762,530 | 969,720,167 | 1.95% |
| 2025-02-11 | 5.38 | 5.38 | 5.08 | 5.12 | 5.12 | qfq | 229,236,528 | 1,186,216,493 | -5.01% |
| 2025-02-10 | 5.15 | 5.39 | 5.01 | 5.39 | 5.39 | qfq | 345,686,774 | 1,792,884,958 | 10.00% |
| 2025-02-07 | 4.45 | 4.90 | 4.43 | 4.90 | 4.90 | qfq | 161,235,384 | 764,149,508 | 10.11% |
| 2025-02-06 | 4.28 | 4.48 | 4.21 | 4.45 | 4.45 | qfq | 113,324,217 | 498,427,885 | 4.22% |
| 2025-02-05 | 4.20 | 4.38 | 4.17 | 4.27 | 4.27 | qfq | 92,614,587 | 397,622,821 | 4.15% |
| 2025-01-27 | 4.23 | 4.28 | 4.10 | 4.10 | 4.10 | qfq | 44,552,980 | 185,520,382 | -2.38% |
| 2025-01-24 | 4.20 | 4.26 | 4.16 | 4.20 | 4.20 | qfq | 46,732,982 | 196,613,422 | 0.00% |
| 2025-01-23 | 4.33 | 4.47 | 4.20 | 4.20 | 4.20 | qfq | 76,694,382 | 332,605,243 | -1.64% |
| 2025-01-22 | 4.30 | 4.36 | 4.25 | 4.27 | 4.27 | qfq | 45,653,800 | 195,863,465 | -2.06% |
| 2025-01-21 | 4.49 | 4.50 | 4.30 | 4.36 | 4.36 | qfq | 55,629,602 | 243,108,442 | -2.02% |
| 2025-01-20 | 4.54 | 4.58 | 4.41 | 4.45 | 4.45 | qfq | 61,409,889 | 275,266,646 | -0.45% |
| 2025-01-17 | 4.43 | 4.51 | 4.36 | 4.47 | 4.47 | qfq | 69,255,413 | 307,334,262 | 0.22% |
| 2025-01-16 | 4.45 | 4.57 | 4.41 | 4.46 | 4.46 | qfq | 86,574,850 | 388,487,528 | 1.59% |
| 2025-01-15 | 4.48 | 4.48 | 4.34 | 4.39 | 4.39 | qfq | 77,734,600 | 342,340,834 | -2.01% |
| 2025-01-14 | 4.18 | 4.48 | 4.17 | 4.48 | 4.48 | qfq | 107,740,922 | 469,182,900 | 7.95% |
| 2025-01-13 | 4.10 | 4.20 | 4.00 | 4.15 | 4.15 | qfq | 56,567,240 | 232,405,609 | -0.24% |
| 2025-01-10 | 4.36 | 4.41 | 4.16 | 4.16 | 4.16 | qfq | 72,756,860 | 311,920,914 | -5.02% |
| 2025-01-09 | 4.32 | 4.47 | 4.30 | 4.38 | 4.38 | qfq | 89,443,807 | 392,073,606 | 1.39% |
| 2025-01-08 | 4.29 | 4.35 | 4.10 | 4.32 | 4.32 | qfq | 102,563,130 | 434,922,942 | 0.93% |
| 2025-01-07 | 4.12 | 4.28 | 4.10 | 4.28 | 4.28 | qfq | 95,927,920 | 404,606,020 | 4.90% |
| 2025-01-06 | 4.14 | 4.19 | 4.01 | 4.08 | 4.08 | qfq | 72,066,400 | 294,932,336 | -2.39% |
| 2025-01-03 | 4.44 | 4.50 | 4.16 | 4.18 | 4.18 | qfq | 93,999,487 | 401,776,946 | -5.86% |
| 2025-01-02 | 4.50 | 4.61 | 4.37 | 4.44 | 4.44 | qfq | 86,295,325 | 387,819,550 | -1.55% |
| 2024-12-31 | 4.71 | 4.74 | 4.51 | 4.51 | 4.51 | qfq | 77,936,242 | 358,724,702 | -4.04% |
| 2024-12-30 | 4.89 | 4.90 | 4.64 | 4.70 | 4.70 | qfq | 69,820,440 | 329,060,294 | -2.08% |
| 2024-12-27 | 4.75 | 4.96 | 4.72 | 4.80 | 4.80 | qfq | 94,510,764 | 458,469,157 | 1.05% |
| 2024-12-26 | 4.75 | 4.84 | 4.73 | 4.75 | 4.75 | qfq | 71,976,800 | 344,202,817 | -0.84% |
| 2024-12-25 | 5.04 | 5.06 | 4.69 | 4.79 | 4.79 | qfq | 120,971,880 | 580,942,080 | -4.77% |
| 2024-12-24 | 5.17 | 5.21 | 4.90 | 5.03 | 5.03 | qfq | 113,099,542 | 568,919,505 | -3.08% |
| 2024-12-23 | 5.56 | 5.61 | 5.14 | 5.19 | 5.19 | qfq | 110,310,360 | 587,721,406 | -6.49% |
| 2024-12-20 | 5.43 | 5.65 | 5.41 | 5.55 | 5.55 | qfq | 104,234,392 | 577,668,008 | 2.40% |
| 2024-12-19 | 5.38 | 5.45 | 5.30 | 5.42 | 5.42 | qfq | 81,204,026 | 436,958,559 | -1.09% |
| 2024-12-18 | 5.36 | 5.60 | 5.36 | 5.48 | 5.48 | qfq | 95,462,407 | 523,692,521 | 2.24% |
| 2024-12-17 | 5.70 | 5.70 | 5.35 | 5.36 | 5.36 | qfq | 121,983,902 | 668,890,830 | -6.62% |
| 2024-12-16 | 5.67 | 5.89 | 5.61 | 5.74 | 5.74 | qfq | 129,112,481 | 740,317,833 | -0.17% |
| 2024-12-13 | 5.95 | 5.96 | 5.73 | 5.75 | 5.75 | qfq | 145,458,487 | 850,642,291 | -4.17% |
| 2024-12-12 | 6.13 | 6.15 | 5.95 | 6.00 | 6.00 | qfq | 175,121,671 | 1,055,333,545 | -2.12% |
| 2024-12-11 | 5.83 | 6.23 | 5.78 | 6.13 | 6.13 | qfq | 240,547,161 | 1,447,738,114 | 4.07% |
| 2024-12-10 | 6.09 | 6.12 | 5.88 | 5.89 | 5.89 | qfq | 164,815,513 | 985,557,504 | -1.01% |
| 2024-12-09 | 6.08 | 6.10 | 5.80 | 5.95 | 5.95 | qfq | 211,639,240 | 1,257,737,020 | -2.14% |
| 2024-12-06 | 6.08 | 6.25 | 5.94 | 6.08 | 6.08 | qfq | 219,142,105 | 1,335,540,890 | -0.65% |
| 2024-12-05 | 6.01 | 6.23 | 5.91 | 6.12 | 6.12 | qfq | 245,262,324 | 1,486,374,544 | -0.16% |
| 2024-12-04 | 6.40 | 6.58 | 5.90 | 6.13 | 6.13 | qfq | 438,276,815 | 2,723,186,102 | -1.13% |
| 2024-12-03 | 5.65 | 6.20 | 5.53 | 6.20 | 6.20 | qfq | 373,019,368 | 2,217,919,424 | 9.93% |
| 2024-12-02 | 5.41 | 5.76 | 5.41 | 5.64 | 5.64 | qfq | 211,870,398 | 1,184,163,480 | 4.25% |
| 2024-11-29 | 5.45 | 5.53 | 5.26 | 5.41 | 5.41 | qfq | 180,062,254 | 971,212,545 | -1.46% |
| 2024-11-28 | 5.68 | 5.73 | 5.45 | 5.49 | 5.49 | qfq | 194,843,952 | 1,084,034,639 | -3.35% |
| 2024-11-27 | 5.24 | 5.90 | 5.18 | 5.68 | 5.68 | qfq | 255,696,540 | 1,422,702,466 | 4.99% |
| 2024-11-26 | 5.73 | 5.85 | 5.36 | 5.41 | 5.41 | qfq | 185,115,516 | 1,035,488,925 | -4.75% |
| 2024-11-25 | 5.81 | 5.91 | 5.55 | 5.68 | 5.68 | qfq | 198,699,906 | 1,130,224,804 | -4.05% |
| 2024-11-22 | 6.18 | 6.37 | 5.84 | 5.92 | 5.92 | qfq | 327,860,838 | 1,984,558,932 | -7.36% |
| 2024-11-21 | 6.24 | 6.88 | 6.20 | 6.39 | 6.39 | qfq | 379,609,501 | 2,469,676,609 | -0.93% |
| 2024-11-20 | 6.09 | 6.69 | 5.85 | 6.45 | 6.45 | qfq | 463,232,184 | 2,936,614,068 | 5.91% |
| 2024-11-19 | 5.48 | 6.09 | 5.28 | 6.09 | 6.09 | qfq | 374,544,954 | 2,141,620,163 | 9.93% |
| 2024-11-18 | 5.45 | 5.80 | 5.06 | 5.54 | 5.54 | qfq | 352,150,797 | 1,890,785,618 | 0.00% |
| 2024-11-15 | 6.00 | 6.12 | 5.54 | 5.54 | 5.54 | qfq | 352,357,470 | 2,006,604,817 | -9.92% |
| 2024-11-14 | 6.16 | 6.46 | 6.15 | 6.15 | 6.15 | qfq | 335,412,085 | 2,089,822,454 | -9.96% |
| 2024-11-13 | 5.92 | 6.96 | 5.92 | 6.83 | 6.83 | qfq | 530,230,854 | 3,468,094,951 | 4.59% |
| 2024-11-12 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | qfq | 39,474,500 | 257,768,485 | -9.93% |
| 2024-11-11 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | qfq | 49,326,100 | 357,614,225 | -10.05% |
| 2024-11-08 | 8.89 | 8.89 | 8.05 | 8.06 | 8.06 | qfq | 688,960,043 | 5,778,043,598 | -9.64% |
| 2024-11-07 | 8.20 | 8.92 | 7.30 | 8.92 | 8.92 | qfq | 697,983,071 | 5,916,677,954 | 9.99% |
| 2024-11-06 | 8.11 | 8.11 | 7.67 | 8.11 | 8.11 | qfq | 358,373,629 | 2,901,485,765 | 10.04% |
| 2024-11-05 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | qfq | 25,995,316 | 191,585,479 | 10.00% |
| 2024-11-04 | 6.05 | 6.70 | 5.48 | 6.70 | 6.70 | qfq | 353,224,008 | 2,139,461,546 | 10.02% |
| 2024-11-01 | 6.09 | 6.09 | 5.56 | 6.09 | 6.09 | qfq | 780,893,153 | 4,691,917,180 | 9.93% |
| 2024-10-31 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | qfq | 12,590,435 | 69,751,010 | 9.92% |
| 2024-10-30 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | qfq | 28,432,100 | 143,297,784 | 10.04% |
| 2024-10-29 | 4.58 | 4.58 | 4.28 | 4.58 | 4.58 | qfq | 201,450,773 | 914,830,028 | 10.10% |
| 2024-10-28 | 3.99 | 4.16 | 3.90 | 4.16 | 4.16 | qfq | 367,947,179 | 1,494,088,024 | 10.05% |
| 2024-10-25 | 3.46 | 3.78 | 3.46 | 3.78 | 3.78 | qfq | 227,757,333 | 842,928,397 | 9.88% |
| 2024-10-24 | 3.45 | 3.54 | 3.40 | 3.44 | 3.44 | qfq | 125,537,338 | 432,983,277 | -2.82% |
| 2024-10-23 | 3.73 | 3.75 | 3.54 | 3.54 | 3.54 | qfq | 196,167,074 | 709,240,295 | -4.84% |
| 2024-10-22 | 3.68 | 3.75 | 3.57 | 3.72 | 3.72 | qfq | 221,774,464 | 814,448,291 | 1.36% |
| 2024-10-21 | 3.60 | 3.73 | 3.53 | 3.67 | 3.67 | qfq | 224,477,776 | 817,250,179 | 3.09% |
| 2024-10-18 | 3.44 | 3.68 | 3.39 | 3.56 | 3.56 | qfq | 211,439,175 | 747,590,914 | 1.14% |
| 2024-10-17 | 3.55 | 3.71 | 3.49 | 3.52 | 3.52 | qfq | 231,402,211 | 832,605,754 | -1.95% |
| 2024-10-16 | 3.28 | 3.68 | 3.20 | 3.59 | 3.59 | qfq | 246,474,934 | 852,523,804 | 6.53% |
| 2024-10-15 | 3.49 | 3.57 | 3.36 | 3.37 | 3.37 | qfq | 207,489,936 | 717,506,529 | -3.16% |
| 2024-10-14 | 3.26 | 3.52 | 3.20 | 3.48 | 3.48 | qfq | 209,756,383 | 710,539,900 | 6.75% |
| 2024-10-11 | 3.35 | 3.44 | 3.26 | 3.26 | 3.26 | qfq | 193,458,434 | 637,802,444 | -9.94% |
| 2024-10-10 | 4.01 | 4.01 | 3.62 | 3.62 | 3.62 | qfq | 345,014,561 | 1,284,503,200 | -9.95% |
| 2024-10-09 | 3.73 | 4.02 | 3.48 | 4.02 | 4.02 | qfq | 432,273,987 | 1,647,067,545 | 10.14% |
| 2024-10-08 | 3.65 | 3.65 | 3.36 | 3.65 | 3.65 | qfq | 329,057,342 | 1,182,329,953 | 9.94% |
| 2024-09-30 | 3.11 | 3.32 | 3.05 | 3.32 | 3.32 | qfq | 332,211,681 | 1,073,475,570 | 9.93% |
| 2024-09-27 | 2.96 | 3.09 | 2.94 | 3.02 | 3.02 | qfq | 284,614,264 | 853,255,848 | 3.07% |
| 2024-09-26 | 2.83 | 2.94 | 2.74 | 2.93 | 2.93 | qfq | 259,958,933 | 748,404,044 | 2.81% |
| 2024-09-25 | 2.84 | 3.03 | 2.84 | 2.85 | 2.85 | qfq | 319,026,731 | 927,255,374 | 0.35% |
| 2024-09-24 | 2.68 | 2.88 | 2.67 | 2.84 | 2.84 | qfq | 306,932,460 | 861,143,038 | 2.16% |
| 2024-09-23 | 3.03 | 3.03 | 2.78 | 2.78 | 2.78 | qfq | 341,417,804 | 981,548,678 | -9.74% |
| 2024-09-20 | 3.00 | 3.29 | 2.98 | 3.08 | 3.08 | qfq | 409,789,771 | 1,269,371,539 | -3.75% |
| 2024-09-19 | 2.94 | 3.50 | 2.94 | 3.20 | 3.20 | qfq | 510,247,568 | 1,606,401,786 | -2.14% |
| 2024-09-18 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | qfq | 53,158,900 | 173,829,603 | -9.92% |
| 2024-09-13 | 3.63 | 3.63 | 2.97 | 3.63 | 3.63 | qfq | 665,949,215 | 2,202,938,662 | 10.00% |
| 2024-09-12 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | qfq | 32,675,202 | 107,828,167 | 10.00% |
| 2024-09-11 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | qfq | 27,112,179 | 81,336,537 | 9.89% |
| 2024-09-10 | 2.73 | 2.73 | 2.60 | 2.73 | 2.73 | qfq | 114,675,807 | 311,320,817 | 10.08% |
| 2024-09-09 | 2.28 | 2.48 | 2.26 | 2.48 | 2.48 | qfq | 167,246,746 | 400,899,205 | 10.22% |
| 2024-09-06 | 2.13 | 2.30 | 2.07 | 2.25 | 2.25 | qfq | 167,861,922 | 368,748,609 | 5.14% |
| 2024-09-05 | 2.13 | 2.16 | 2.11 | 2.14 | 2.14 | qfq | 56,851,810 | 121,353,730 | -0.93% |
| 2024-09-04 | 2.22 | 2.23 | 2.13 | 2.16 | 2.16 | qfq | 88,676,293 | 192,386,313 | -3.57% |
| 2024-09-03 | 2.21 | 2.30 | 2.17 | 2.24 | 2.24 | qfq | 119,444,570 | 265,128,939 | -0.44% |
| 2024-09-02 | 2.20 | 2.33 | 2.18 | 2.25 | 2.25 | qfq | 163,151,934 | 366,422,433 | 2.27% |
| 2024-08-30 | 2.16 | 2.28 | 2.15 | 2.20 | 2.20 | qfq | 151,587,311 | 336,326,886 | 1.85% |
| 2024-08-29 | 2.05 | 2.22 | 2.03 | 2.16 | 2.16 | qfq | 123,919,200 | 265,485,823 | 3.35% |
| 2024-08-28 | 2.06 | 2.15 | 2.06 | 2.09 | 2.09 | qfq | 70,620,950 | 147,501,674 | 1.46% |
| 2024-08-27 | 2.14 | 2.16 | 2.06 | 2.06 | 2.06 | qfq | 96,861,539 | 203,409,103 | -5.50% |
| 2024-08-26 | 2.15 | 2.25 | 2.11 | 2.18 | 2.18 | qfq | 135,212,657 | 293,053,708 | -0.46% |
| 2024-08-23 | 2.04 | 2.23 | 1.99 | 2.19 | 2.19 | qfq | 207,025,362 | 441,476,246 | 7.35% |
| 2024-08-22 | 2.16 | 2.17 | 2.04 | 2.04 | 2.04 | qfq | 135,958,194 | 284,184,370 | -4.23% |
| 2024-08-21 | 2.25 | 2.29 | 2.12 | 2.13 | 2.13 | qfq | 173,966,022 | 379,104,301 | -4.91% |
| 2024-08-20 | 2.32 | 2.44 | 2.17 | 2.24 | 2.24 | qfq | 224,894,122 | 512,832,417 | -7.05% |
| 2024-08-19 | 2.47 | 2.63 | 2.37 | 2.41 | 2.41 | qfq | 358,172,624 | 884,159,383 | -4.37% |
| 2024-08-16 | 2.31 | 2.52 | 2.30 | 2.52 | 2.52 | qfq | 351,648,277 | 868,279,017 | 10.04% |
| 2024-08-15 | 2.43 | 2.51 | 2.27 | 2.29 | 2.29 | qfq | 319,472,751 | 766,181,674 | -1.72% |
| 2024-08-14 | 2.14 | 2.33 | 2.07 | 2.33 | 2.33 | qfq | 128,818,141 | 289,988,178 | 9.91% |
| 2024-08-13 | 2.03 | 2.21 | 2.03 | 2.12 | 2.12 | qfq | 186,426,615 | 391,949,318 | -4.50% |
| 2024-08-12 | 2.19 | 2.29 | 2.16 | 2.22 | 2.22 | qfq | 264,806,624 | 592,819,883 | 6.73% |
| 2024-08-09 | 1.89 | 2.08 | 1.88 | 2.08 | 2.08 | qfq | 62,735,180 | 125,652,554 | 10.05% |
| 2024-08-08 | 1.87 | 1.91 | 1.85 | 1.89 | 1.89 | qfq | 24,032,600 | 45,202,407 | 0.53% |
| 2024-08-07 | 1.87 | 1.91 | 1.86 | 1.88 | 1.88 | qfq | 19,092,700 | 36,038,587 | -0.53% |
| 2024-08-06 | 1.88 | 1.89 | 1.86 | 1.89 | 1.89 | qfq | 22,229,565 | 41,684,597 | 1.61% |
| 2024-08-05 | 1.96 | 1.97 | 1.86 | 1.86 | 1.86 | qfq | 38,091,300 | 72,500,418 | -4.12% |
| 2024-08-02 | 2.00 | 2.00 | 1.94 | 1.94 | 1.94 | qfq | 29,600,200 | 58,275,183 | -3.00% |
| 2024-08-01 | 1.99 | 2.02 | 1.97 | 2.00 | 2.00 | qfq | 44,860,740 | 89,434,072 | 2.04% |
| 2024-07-31 | 1.89 | 1.96 | 1.87 | 1.96 | 1.96 | qfq | 41,849,609 | 80,842,734 | 4.26% |
| 2024-07-30 | 1.87 | 1.89 | 1.85 | 1.88 | 1.88 | qfq | 21,771,501 | 40,794,227 | 0.53% |
| 2024-07-29 | 1.84 | 1.89 | 1.82 | 1.87 | 1.87 | qfq | 27,053,169 | 50,398,986 | 1.63% |
| 2024-07-26 | 1.79 | 1.84 | 1.79 | 1.84 | 1.84 | qfq | 27,784,700 | 50,876,261 | 2.22% |
| 2024-07-25 | 1.80 | 1.83 | 1.75 | 1.80 | 1.80 | qfq | 25,580,076 | 45,729,323 | -0.55% |
| 2024-07-24 | 1.86 | 1.88 | 1.80 | 1.81 | 1.81 | qfq | 33,982,600 | 62,072,016 | -3.21% |
| 2024-07-23 | 1.90 | 1.94 | 1.86 | 1.87 | 1.87 | qfq | 27,146,300 | 51,744,920 | -1.58% |
| 2024-07-22 | 1.88 | 1.92 | 1.86 | 1.90 | 1.90 | qfq | 23,096,349 | 43,788,510 | 0.53% |
| 2024-07-19 | 1.88 | 1.90 | 1.85 | 1.89 | 1.89 | qfq | 24,356,980 | 45,782,289 | 1.07% |
| 2024-07-18 | 1.91 | 1.91 | 1.82 | 1.87 | 1.87 | qfq | 35,994,600 | 66,866,458 | -2.09% |
| 2024-07-17 | 1.95 | 1.96 | 1.91 | 1.91 | 1.91 | qfq | 22,503,500 | 43,434,261 | -2.55% |
| 2024-07-16 | 1.96 | 1.98 | 1.93 | 1.96 | 1.96 | qfq | 23,787,120 | 46,495,948 | 0.51% |
| 2024-07-15 | 2.00 | 2.00 | 1.94 | 1.95 | 1.95 | qfq | 25,492,700 | 49,993,228 | -2.50% |
| 2024-07-12 | 1.98 | 2.03 | 1.98 | 2.00 | 2.00 | qfq | 28,474,600 | 57,119,104 | -0.99% |
| 2024-07-11 | 1.93 | 2.08 | 1.93 | 2.02 | 2.02 | qfq | 71,033,252 | 142,583,817 | 6.32% |
| 2024-07-10 | 1.96 | 1.96 | 1.89 | 1.90 | 1.90 | qfq | 31,066,600 | 59,577,650 | -3.55% |
| 2024-07-09 | 1.92 | 1.98 | 1.89 | 1.97 | 1.97 | qfq | 37,169,816 | 72,066,958 | 2.60% |
| 2024-07-08 | 2.01 | 2.01 | 1.91 | 1.92 | 1.92 | qfq | 25,161,700 | 48,913,012 | -3.52% |
| 2024-07-05 | 1.96 | 2.00 | 1.92 | 1.99 | 1.99 | qfq | 23,138,990 | 45,518,124 | 1.02% |
| 2024-07-04 | 2.02 | 2.05 | 1.96 | 1.97 | 1.97 | qfq | 25,790,680 | 51,406,994 | -2.96% |
| 2024-07-03 | 2.03 | 2.06 | 2.02 | 2.03 | 2.03 | qfq | 20,431,100 | 41,709,584 | -0.49% |
| 2024-07-02 | 2.03 | 2.07 | 2.01 | 2.04 | 2.04 | qfq | 23,046,100 | 47,137,353 | 0.49% |
| 2024-07-01 | 2.04 | 2.04 | 1.97 | 2.03 | 2.03 | qfq | 29,036,500 | 58,337,689 | 0.50% |
| 2024-06-28 | 1.98 | 2.07 | 1.96 | 2.02 | 2.02 | qfq | 46,571,494 | 94,746,179 | 2.02% |
| 2024-06-27 | 2.03 | 2.06 | 1.98 | 1.98 | 1.98 | qfq | 39,485,897 | 79,698,717 | -1.49% |
| 2024-06-26 | 1.94 | 2.02 | 1.90 | 2.01 | 2.01 | qfq | 37,269,951 | 73,033,590 | 4.15% |
| 2024-06-25 | 1.95 | 1.99 | 1.91 | 1.93 | 1.93 | qfq | 31,025,202 | 60,352,943 | -1.03% |
| 2024-06-24 | 2.03 | 2.04 | 1.95 | 1.95 | 1.95 | qfq | 43,459,781 | 86,341,352 | -4.88% |
| 2024-06-21 | 2.06 | 2.08 | 2.03 | 2.05 | 2.05 | qfq | 22,391,149 | 46,146,240 | -0.49% |
| 2024-06-20 | 2.12 | 2.15 | 2.06 | 2.06 | 2.06 | qfq | 28,155,400 | 58,927,305 | -3.29% |
| 2024-06-19 | 2.16 | 2.19 | 2.13 | 2.13 | 2.13 | qfq | 22,168,647 | 47,692,959 | -1.39% |
| 2024-06-18 | 2.11 | 2.17 | 2.09 | 2.16 | 2.16 | qfq | 29,996,420 | 64,408,337 | 2.37% |
| 2024-06-17 | 2.11 | 2.13 | 2.07 | 2.11 | 2.11 | qfq | 21,805,992 | 45,903,645 | -0.47% |
| 2024-06-14 | 2.13 | 2.13 | 2.10 | 2.12 | 2.12 | qfq | 21,245,580 | 44,908,011 | -0.47% |
| 2024-06-13 | 2.19 | 2.20 | 2.12 | 2.13 | 2.13 | qfq | 27,297,682 | 58,909,169 | -2.29% |
| 2024-06-12 | 2.14 | 2.20 | 2.13 | 2.18 | 2.18 | qfq | 30,571,562 | 66,695,864 | 1.40% |
| 2024-06-11 | 2.10 | 2.15 | 2.06 | 2.15 | 2.15 | qfq | 31,473,580 | 66,587,008 | 1.90% |
| 2024-06-07 | 2.08 | 2.14 | 2.08 | 2.11 | 2.11 | qfq | 39,547,360 | 83,397,365 | 1.93% |
| 2024-06-06 | 2.17 | 2.21 | 2.05 | 2.07 | 2.07 | qfq | 57,563,925 | 121,355,118 | -4.17% |
| 2024-06-05 | 2.18 | 2.22 | 2.16 | 2.16 | 2.16 | qfq | 28,447,344 | 62,367,324 | -1.82% |
| 2024-06-04 | 2.26 | 2.26 | 2.16 | 2.20 | 2.20 | qfq | 39,853,220 | 87,221,794 | -2.22% |
| 2024-06-03 | 2.33 | 2.35 | 2.23 | 2.25 | 2.25 | qfq | 46,742,340 | 105,976,391 | -3.43% |
| 2024-05-31 | 2.29 | 2.36 | 2.28 | 2.33 | 2.33 | qfq | 34,509,346 | 80,515,585 | 1.75% |
| 2024-05-30 | 2.28 | 2.33 | 2.25 | 2.29 | 2.29 | qfq | 33,787,140 | 77,418,836 | 0.00% |
| 2024-05-29 | 2.31 | 2.34 | 2.28 | 2.29 | 2.29 | qfq | 25,838,100 | 59,747,959 | -0.87% |
| 2024-05-28 | 2.35 | 2.38 | 2.30 | 2.31 | 2.31 | qfq | 29,875,600 | 69,639,518 | -2.12% |
| 2024-05-27 | 2.34 | 2.37 | 2.27 | 2.36 | 2.36 | qfq | 47,485,742 | 109,680,619 | 0.85% |
| 2024-05-24 | 2.37 | 2.41 | 2.33 | 2.34 | 2.34 | qfq | 50,483,148 | 118,986,149 | -2.09% |
| 2024-05-23 | 2.46 | 2.49 | 2.38 | 2.39 | 2.39 | qfq | 73,890,300 | 178,869,796 | -4.02% |
| 2024-05-22 | 2.50 | 2.54 | 2.46 | 2.49 | 2.49 | qfq | 93,873,956 | 233,789,207 | -3.11% |
| 2024-05-21 | 2.44 | 2.66 | 2.41 | 2.57 | 2.57 | qfq | 151,090,102 | 383,530,878 | 3.63% |
| 2024-05-20 | 2.51 | 2.56 | 2.45 | 2.48 | 2.48 | qfq | 94,512,860 | 235,998,629 | 0.40% |
| 2024-05-17 | 2.39 | 2.50 | 2.34 | 2.47 | 2.47 | qfq | 78,640,120 | 191,264,517 | 4.22% |
| 2024-05-16 | 2.35 | 2.40 | 2.33 | 2.37 | 2.37 | qfq | 45,350,128 | 107,525,909 | 2.16% |
| 2024-05-15 | 2.35 | 2.36 | 2.31 | 2.32 | 2.32 | qfq | 23,650,700 | 55,187,569 | -1.28% |
| 2024-05-14 | 2.33 | 2.38 | 2.31 | 2.35 | 2.35 | qfq | 33,557,588 | 78,712,870 | 2.17% |
| 2024-05-13 | 2.35 | 2.35 | 2.29 | 2.30 | 2.30 | qfq | 36,152,661 | 83,698,447 | -2.95% |
| 2024-05-10 | 2.46 | 2.47 | 2.36 | 2.37 | 2.37 | qfq | 41,019,520 | 97,981,500 | -3.27% |
| 2024-05-09 | 2.42 | 2.49 | 2.41 | 2.45 | 2.45 | qfq | 29,414,160 | 72,257,938 | 0.82% |
| 2024-05-08 | 2.48 | 2.48 | 2.42 | 2.43 | 2.43 | qfq | 33,119,787 | 80,829,857 | -2.41% |
| 2024-05-07 | 2.49 | 2.51 | 2.45 | 2.49 | 2.49 | qfq | 34,849,407 | 86,427,059 | 0.00% |
| 2024-05-06 | 2.47 | 2.55 | 2.47 | 2.49 | 2.49 | qfq | 36,781,667 | 92,085,271 | 1.63% |
| 2024-04-30 | 2.51 | 2.52 | 2.42 | 2.45 | 2.45 | qfq | 43,021,589 | 105,828,930 | -2.39% |
| 2024-04-29 | 2.45 | 2.52 | 2.45 | 2.51 | 2.51 | qfq | 42,833,480 | 107,080,562 | 2.45% |
| 2024-04-26 | 2.39 | 2.47 | 2.37 | 2.45 | 2.45 | qfq | 49,171,245 | 119,788,005 | 2.94% |
| 2024-04-25 | 2.38 | 2.43 | 2.34 | 2.38 | 2.38 | qfq | 35,052,352 | 83,999,331 | 0.00% |
| 2024-04-24 | 2.29 | 2.38 | 2.28 | 2.38 | 2.38 | qfq | 55,412,491 | 130,146,378 | 4.39% |
| 2024-04-23 | 2.31 | 2.35 | 2.27 | 2.28 | 2.28 | qfq | 38,178,329 | 88,051,843 | -0.87% |
| 2024-04-22 | 2.33 | 2.36 | 2.25 | 2.30 | 2.30 | qfq | 43,685,434 | 101,391,164 | -1.29% |
| 2024-04-19 | 2.38 | 2.40 | 2.32 | 2.33 | 2.33 | qfq | 41,073,147 | 96,441,363 | -2.51% |
| 2024-04-18 | 2.42 | 2.45 | 2.35 | 2.39 | 2.39 | qfq | 52,434,600 | 125,939,696 | -0.42% |
| 2024-04-17 | 2.23 | 2.40 | 2.23 | 2.40 | 2.40 | qfq | 62,173,024 | 147,157,170 | 8.11% |
| 2024-04-16 | 2.45 | 2.45 | 2.21 | 2.22 | 2.22 | qfq | 70,301,200 | 160,851,696 | -9.76% |
| 2024-04-15 | 2.55 | 2.55 | 2.34 | 2.46 | 2.46 | qfq | 80,100,893 | 196,579,103 | -5.02% |
| 2024-04-12 | 2.66 | 2.69 | 2.58 | 2.59 | 2.59 | qfq | 52,878,054 | 138,969,307 | -3.36% |
| 2024-04-11 | 2.66 | 2.72 | 2.63 | 2.68 | 2.68 | qfq | 39,105,745 | 105,235,344 | 0.00% |
| 2024-04-10 | 2.76 | 2.76 | 2.65 | 2.68 | 2.68 | qfq | 50,640,426 | 135,974,875 | -2.90% |
| 2024-04-09 | 2.77 | 2.80 | 2.72 | 2.76 | 2.76 | qfq | 42,549,753 | 116,835,498 | -0.36% |
| 2024-04-08 | 2.87 | 2.87 | 2.76 | 2.77 | 2.77 | qfq | 59,181,134 | 165,717,274 | -3.48% |
| 2024-04-03 | 2.94 | 2.96 | 2.85 | 2.87 | 2.87 | qfq | 78,314,881 | 225,745,988 | -2.38% |
| 2024-04-02 | 3.05 | 3.06 | 2.92 | 2.94 | 2.94 | qfq | 170,448,347 | 505,124,365 | -5.16% |
| 2024-04-01 | 2.85 | 3.14 | 2.85 | 3.10 | 3.10 | qfq | 221,498,076 | 679,651,203 | 8.77% |
| 2024-03-29 | 2.80 | 2.85 | 2.71 | 2.85 | 2.85 | qfq | 64,265,131 | 178,820,757 | 1.79% |
| 2024-03-28 | 2.68 | 2.84 | 2.66 | 2.80 | 2.80 | qfq | 75,973,500 | 211,200,571 | 4.48% |
| 2024-03-27 | 2.87 | 2.88 | 2.68 | 2.68 | 2.68 | qfq | 75,034,785 | 206,446,401 | -6.62% |
| 2024-03-26 | 2.92 | 2.95 | 2.82 | 2.87 | 2.87 | qfq | 65,559,199 | 188,694,735 | -1.71% |
| 2024-03-25 | 3.01 | 3.04 | 2.91 | 2.92 | 2.92 | qfq | 70,530,541 | 210,469,538 | -3.31% |
| 2024-03-22 | 3.07 | 3.09 | 3.00 | 3.02 | 3.02 | qfq | 69,827,803 | 212,179,913 | -2.27% |
| 2024-03-21 | 3.15 | 3.18 | 3.08 | 3.09 | 3.09 | qfq | 89,000,300 | 278,268,426 | -0.96% |
| 2024-03-20 | 3.07 | 3.14 | 3.05 | 3.12 | 3.12 | qfq | 76,398,975 | 236,921,283 | 1.96% |
| 2024-03-19 | 3.13 | 3.13 | 3.06 | 3.06 | 3.06 | qfq | 71,686,538 | 221,997,955 | -2.55% |
| 2024-03-18 | 3.09 | 3.16 | 3.07 | 3.14 | 3.14 | qfq | 105,538,616 | 328,671,505 | 2.61% |
| 2024-03-15 | 3.02 | 3.08 | 2.96 | 3.06 | 3.06 | qfq | 72,141,193 | 218,219,932 | 1.32% |
| 2024-03-14 | 3.05 | 3.08 | 2.97 | 3.02 | 3.02 | qfq | 69,232,713 | 209,543,414 | -1.63% |
| 2024-03-13 | 3.09 | 3.13 | 3.04 | 3.07 | 3.07 | qfq | 90,894,693 | 280,963,469 | -0.32% |
| 2024-03-12 | 3.08 | 3.10 | 3.02 | 3.08 | 3.08 | qfq | 77,858,467 | 238,649,155 | 0.00% |
| 2024-03-11 | 2.99 | 3.09 | 2.97 | 3.08 | 3.08 | qfq | 78,462,797 | 238,661,438 | 2.33% |
| 2024-03-08 | 3.00 | 3.05 | 2.96 | 3.01 | 3.01 | qfq | 58,113,600 | 174,883,878 | 0.33% |
| 2024-03-07 | 3.06 | 3.10 | 2.98 | 3.00 | 3.00 | qfq | 105,844,396 | 321,438,021 | -2.91% |
| 2024-03-06 | 3.11 | 3.16 | 3.05 | 3.09 | 3.09 | qfq | 123,024,002 | 380,596,359 | -2.52% |
| 2024-03-05 | 3.21 | 3.37 | 3.11 | 3.17 | 3.17 | qfq | 202,093,534 | 648,175,401 | -2.46% |
| 2024-03-04 | 3.06 | 3.30 | 3.00 | 3.25 | 3.25 | qfq | 224,032,343 | 710,754,777 | 6.91% |
| 2024-03-01 | 3.03 | 3.10 | 2.96 | 3.04 | 3.04 | qfq | 132,011,010 | 400,823,820 | -0.98% |
| 2024-02-29 | 2.80 | 3.12 | 2.77 | 3.07 | 3.07 | qfq | 180,454,432 | 537,688,851 | 7.34% |
| 2024-02-28 | 3.05 | 3.20 | 2.83 | 2.86 | 2.86 | qfq | 187,782,759 | 568,884,009 | -6.54% |
| 2024-02-27 | 2.98 | 3.08 | 2.94 | 3.06 | 3.06 | qfq | 155,637,423 | 469,921,325 | 1.66% |
| 2024-02-26 | 2.99 | 3.09 | 2.91 | 3.01 | 3.01 | qfq | 175,234,700 | 524,461,353 | -0.33% |
| 2024-02-23 | 2.95 | 3.08 | 2.94 | 3.02 | 3.02 | qfq | 253,015,485 | 760,876,428 | 4.86% |
| 2024-02-22 | 2.60 | 2.88 | 2.58 | 2.88 | 2.88 | qfq | 146,298,722 | 404,058,869 | 9.92% |
| 2024-02-21 | 2.54 | 2.68 | 2.51 | 2.62 | 2.62 | qfq | 95,638,186 | 251,590,674 | 2.34% |
| 2024-02-20 | 2.52 | 2.63 | 2.44 | 2.56 | 2.56 | qfq | 102,135,666 | 259,149,676 | 3.23% |
| 2024-02-19 | 2.34 | 2.48 | 2.32 | 2.48 | 2.48 | qfq | 104,004,960 | 251,954,286 | 7.83% |
| 2024-02-08 | 2.24 | 2.30 | 2.10 | 2.30 | 2.30 | qfq | 100,660,455 | 221,922,757 | 4.07% |
| 2024-02-07 | 2.23 | 2.35 | 2.18 | 2.21 | 2.21 | qfq | 86,552,455 | 196,290,909 | -0.90% |
| 2024-02-06 | 2.15 | 2.32 | 2.02 | 2.23 | 2.23 | qfq | 77,479,899 | 167,838,612 | 1.83% |
| 2024-02-05 | 2.42 | 2.42 | 2.18 | 2.19 | 2.19 | qfq | 72,233,200 | 162,402,567 | -9.50% |
| 2024-02-02 | 2.55 | 2.60 | 2.29 | 2.42 | 2.42 | qfq | 74,225,840 | 182,206,058 | -3.59% |
| 2024-02-01 | 2.54 | 2.58 | 2.45 | 2.51 | 2.51 | qfq | 57,422,700 | 144,905,767 | -1.57% |
| 2024-01-31 | 2.60 | 2.70 | 2.53 | 2.55 | 2.55 | qfq | 92,235,680 | 240,061,341 | -6.59% |
| 2024-01-30 | 2.82 | 2.84 | 2.72 | 2.73 | 2.73 | qfq | 55,378,200 | 153,761,035 | -3.87% |
| 2024-01-29 | 2.98 | 3.00 | 2.83 | 2.84 | 2.84 | qfq | 66,844,600 | 192,671,920 | -4.70% |
| 2024-01-26 | 2.97 | 3.06 | 2.95 | 2.98 | 2.98 | qfq | 75,453,600 | 226,646,612 | -0.67% |
| 2024-01-25 | 2.92 | 3.10 | 2.88 | 3.00 | 3.00 | qfq | 117,250,492 | 349,496,232 | 2.74% |
| 2024-01-24 | 2.83 | 2.93 | 2.81 | 2.92 | 2.92 | qfq | 79,450,279 | 228,724,364 | 2.82% |
| 2024-01-23 | 2.83 | 2.90 | 2.79 | 2.84 | 2.84 | qfq | 55,359,000 | 157,025,494 | 0.00% |
| 2024-01-22 | 2.97 | 3.03 | 2.80 | 2.84 | 2.84 | qfq | 73,788,481 | 215,518,112 | -5.02% |
| 2024-01-19 | 3.04 | 3.07 | 2.99 | 2.99 | 2.99 | qfq | 51,396,300 | 155,276,152 | -1.64% |
| 2024-01-18 | 2.95 | 3.05 | 2.92 | 3.04 | 3.04 | qfq | 79,323,720 | 236,321,753 | 1.33% |
| 2024-01-17 | 3.06 | 3.07 | 3.00 | 3.00 | 3.00 | qfq | 45,113,321 | 136,757,041 | -2.28% |
| 2024-01-16 | 3.09 | 3.11 | 3.02 | 3.07 | 3.07 | qfq | 57,972,492 | 176,826,392 | -0.65% |
| 2024-01-15 | 3.08 | 3.13 | 3.07 | 3.09 | 3.09 | qfq | 45,649,480 | 141,605,928 | -0.32% |
| 2024-01-12 | 3.18 | 3.19 | 3.09 | 3.10 | 3.10 | qfq | 68,461,045 | 213,717,111 | -3.13% |
| 2024-01-11 | 3.07 | 3.23 | 3.04 | 3.20 | 3.20 | qfq | 93,041,822 | 294,847,076 | 3.23% |
| 2024-01-10 | 3.25 | 3.26 | 3.06 | 3.10 | 3.10 | qfq | 93,367,501 | 291,527,446 | -4.62% |
| 2024-01-09 | 3.34 | 3.38 | 3.21 | 3.25 | 3.25 | qfq | 105,954,199 | 347,749,725 | -2.99% |
| 2024-01-08 | 3.41 | 3.44 | 3.35 | 3.35 | 3.35 | qfq | 86,754,169 | 293,110,065 | -3.18% |
| 2024-01-05 | 3.76 | 3.76 | 3.38 | 3.46 | 3.46 | qfq | 157,754,947 | 563,282,669 | -7.73% |
| 2024-01-04 | 3.67 | 3.86 | 3.58 | 3.75 | 3.75 | qfq | 167,925,692 | 624,178,803 | 1.90% |
| 2024-01-03 | 3.71 | 3.79 | 3.60 | 3.68 | 3.68 | qfq | 131,162,239 | 481,504,908 | -1.87% |
| 2024-01-02 | 3.86 | 3.90 | 3.74 | 3.75 | 3.75 | qfq | 176,491,241 | 670,586,923 | -4.09% |
| 2023-12-29 | 3.80 | 4.03 | 3.77 | 3.91 | 3.91 | qfq | 247,850,645 | 970,801,159 | 2.09% |
| 2023-12-28 | 3.73 | 3.97 | 3.73 | 3.83 | 3.83 | qfq | 265,009,543 | 1,018,568,735 | -1.54% |
| 2023-12-27 | 3.98 | 4.18 | 3.80 | 3.89 | 3.89 | qfq | 441,262,434 | 1,759,439,585 | -0.51% |
| 2023-12-26 | 3.55 | 3.91 | 3.50 | 3.91 | 3.91 | qfq | 254,519,180 | 942,076,212 | 10.14% |
| 2023-12-25 | 3.44 | 3.57 | 3.37 | 3.55 | 3.55 | qfq | 120,264,060 | 415,681,726 | 1.14% |
| 2023-12-22 | 3.40 | 3.65 | 3.39 | 3.51 | 3.51 | qfq | 155,038,508 | 548,875,415 | 2.63% |
| 2023-12-21 | 3.36 | 3.47 | 3.28 | 3.42 | 3.42 | qfq | 93,002,701 | 313,258,181 | 0.59% |
| 2023-12-20 | 3.39 | 3.49 | 3.35 | 3.40 | 3.40 | qfq | 77,968,305 | 266,028,973 | 0.59% |
| 2023-12-19 | 3.44 | 3.47 | 3.36 | 3.38 | 3.38 | qfq | 66,691,800 | 227,210,685 | -2.59% |
| 2023-12-18 | 3.46 | 3.54 | 3.37 | 3.47 | 3.47 | qfq | 72,487,350 | 251,758,766 | 0.00% |
| 2023-12-15 | 3.47 | 3.51 | 3.46 | 3.47 | 3.47 | qfq | 54,620,380 | 190,050,137 | 0.29% |
| 2023-12-14 | 3.53 | 3.57 | 3.46 | 3.46 | 3.46 | qfq | 76,081,606 | 265,968,830 | -2.54% |
| 2023-12-13 | 3.61 | 3.62 | 3.54 | 3.55 | 3.55 | qfq | 102,313,991 | 364,953,230 | -3.01% |
| 2023-12-12 | 3.50 | 3.66 | 3.47 | 3.66 | 3.66 | qfq | 172,336,931 | 619,008,908 | 4.27% |
| 2023-12-11 | 3.50 | 3.55 | 3.43 | 3.51 | 3.51 | qfq | 85,988,548 | 299,153,085 | 0.00% |
| 2023-12-08 | 3.47 | 3.54 | 3.46 | 3.51 | 3.51 | qfq | 81,627,060 | 285,453,373 | 1.15% |
| 2023-12-07 | 3.48 | 3.51 | 3.46 | 3.47 | 3.47 | qfq | 76,317,100 | 265,527,443 | -1.42% |
| 2023-12-06 | 3.55 | 3.59 | 3.47 | 3.52 | 3.52 | qfq | 111,035,381 | 390,821,512 | -2.22% |
| 2023-12-05 | 3.71 | 3.71 | 3.59 | 3.60 | 3.60 | qfq | 105,486,456 | 382,841,622 | -2.96% |
| 2023-12-04 | 3.72 | 3.78 | 3.68 | 3.71 | 3.71 | qfq | 92,730,668 | 344,789,195 | -0.80% |
| 2023-12-01 | 3.68 | 3.76 | 3.54 | 3.74 | 3.74 | qfq | 137,382,737 | 505,580,687 | 0.27% |
| 2023-11-30 | 3.96 | 3.98 | 3.66 | 3.73 | 3.73 | qfq | 212,135,824 | 797,140,429 | -5.81% |
| 2023-11-29 | 4.05 | 4.10 | 3.92 | 3.96 | 3.96 | qfq | 178,328,170 | 711,973,354 | -3.88% |
| 2023-11-28 | 3.99 | 4.21 | 3.96 | 4.12 | 4.12 | qfq | 207,715,247 | 855,363,146 | 1.73% |
| 2023-11-27 | 4.30 | 4.32 | 4.05 | 4.05 | 4.05 | qfq | 333,799,152 | 1,381,511,947 | -10.00% |
| 2023-11-24 | 4.33 | 4.74 | 4.17 | 4.50 | 4.50 | qfq | 630,295,756 | 2,775,264,389 | 4.17% |
| 2023-11-23 | 3.92 | 4.32 | 3.92 | 4.32 | 4.32 | qfq | 470,633,187 | 2,001,263,102 | 9.92% |
| 2023-11-22 | 3.89 | 4.02 | 3.86 | 3.93 | 3.93 | qfq | 133,128,405 | 525,662,068 | 0.00% |
| 2023-11-21 | 4.06 | 4.07 | 3.92 | 3.93 | 3.93 | qfq | 150,603,734 | 598,404,044 | -2.96% |
| 2023-11-20 | 4.01 | 4.10 | 3.95 | 4.05 | 4.05 | qfq | 163,140,707 | 654,887,770 | 1.00% |
| 2023-11-17 | 4.02 | 4.04 | 3.92 | 4.01 | 4.01 | qfq | 168,547,887 | 670,925,693 | -1.23% |
| 2023-11-16 | 4.03 | 4.16 | 3.99 | 4.06 | 4.06 | qfq | 247,092,581 | 1,004,614,833 | -3.10% |
| 2023-11-15 | 4.27 | 4.40 | 4.10 | 4.19 | 4.19 | qfq | 534,866,613 | 2,265,340,266 | 0.96% |
| 2023-11-14 | 3.81 | 4.15 | 3.71 | 4.15 | 4.15 | qfq | 297,307,748 | 1,191,334,528 | 10.08% |
| 2023-11-13 | 3.71 | 3.80 | 3.71 | 3.77 | 3.77 | qfq | 105,636,921 | 397,183,634 | 1.34% |
| 2023-11-10 | 3.75 | 3.82 | 3.65 | 3.72 | 3.72 | qfq | 165,878,064 | 620,282,155 | -2.62% |
| 2023-11-09 | 3.88 | 4.09 | 3.71 | 3.82 | 3.82 | qfq | 303,490,674 | 1,181,247,321 | -1.55% |
| 2023-11-08 | 3.80 | 3.95 | 3.75 | 3.88 | 3.88 | qfq | 269,940,262 | 1,043,144,809 | 1.57% |
| 2023-11-07 | 3.77 | 3.92 | 3.74 | 3.82 | 3.82 | qfq | 195,446,255 | 747,275,987 | 0.79% |
| 2023-11-06 | 3.74 | 3.83 | 3.69 | 3.79 | 3.79 | qfq | 143,765,233 | 540,704,933 | 2.71% |
| 2023-11-03 | 3.65 | 3.71 | 3.61 | 3.69 | 3.69 | qfq | 104,995,023 | 385,476,924 | 2.22% |
| 2023-11-02 | 3.72 | 3.73 | 3.61 | 3.61 | 3.61 | qfq | 123,656,744 | 451,576,679 | -2.17% |
| 2023-11-01 | 3.75 | 3.81 | 3.68 | 3.69 | 3.69 | qfq | 127,469,969 | 475,078,990 | -2.64% |
| 2023-10-31 | 3.90 | 3.90 | 3.73 | 3.79 | 3.79 | qfq | 156,921,088 | 597,017,403 | -3.07% |
| 2023-10-30 | 3.86 | 3.92 | 3.82 | 3.91 | 3.91 | qfq | 162,471,727 | 628,428,953 | 0.26% |
| 2023-10-27 | 3.85 | 3.95 | 3.75 | 3.90 | 3.90 | qfq | 231,537,523 | 890,385,682 | -1.76% |
| 2023-10-26 | 4.03 | 4.27 | 3.94 | 3.97 | 3.97 | qfq | 319,073,488 | 1,300,156,959 | -2.22% |
| 2023-10-25 | 3.92 | 4.14 | 3.92 | 4.06 | 4.06 | qfq | 275,464,839 | 1,112,401,778 | 1.25% |
| 2023-10-24 | 3.88 | 4.10 | 3.88 | 4.01 | 4.01 | qfq | 268,433,834 | 1,067,046,104 | 4.16% |
| 2023-10-23 | 3.84 | 3.95 | 3.81 | 3.85 | 3.85 | qfq | 179,117,303 | 694,946,523 | -1.03% |
| 2023-10-20 | 4.14 | 4.14 | 3.85 | 3.89 | 3.89 | qfq | 240,106,881 | 946,642,768 | -6.04% |
| 2023-10-19 | 4.40 | 4.48 | 4.06 | 4.14 | 4.14 | qfq | 296,096,192 | 1,253,989,858 | -8.00% |
| 2023-10-18 | 4.52 | 4.64 | 4.33 | 4.50 | 4.50 | qfq | 308,829,510 | 1,376,315,600 | -3.23% |
| 2023-10-17 | 4.41 | 4.90 | 4.32 | 4.65 | 4.65 | qfq | 390,052,140 | 1,793,324,605 | 4.03% |
| 2023-10-16 | 4.81 | 4.84 | 4.45 | 4.47 | 4.47 | qfq | 348,181,992 | 1,603,275,444 | -8.59% |
| 2023-10-13 | 4.85 | 5.08 | 4.73 | 4.89 | 4.89 | qfq | 367,713,771 | 1,798,771,380 | -0.81% |
| 2023-10-12 | 4.68 | 5.04 | 4.61 | 4.93 | 4.93 | qfq | 436,726,517 | 2,110,104,695 | 2.07% |
| 2023-10-11 | 4.85 | 5.19 | 4.73 | 4.83 | 4.83 | qfq | 464,313,167 | 2,260,739,362 | -3.98% |
| 2023-10-10 | 5.50 | 5.80 | 5.03 | 5.03 | 5.03 | qfq | 762,490,617 | 4,142,494,643 | -4.55% |
| 2023-10-09 | 5.00 | 5.27 | 4.84 | 5.27 | 5.27 | qfq | 297,266,171 | 1,532,658,438 | 10.02% |
| 2023-09-28 | 4.64 | 4.79 | 4.00 | 4.79 | 4.79 | qfq | 590,762,815 | 2,676,268,549 | 10.11% |
| 2023-09-27 | 4.05 | 4.35 | 3.96 | 4.35 | 4.35 | qfq | 390,259,521 | 1,645,779,074 | 10.13% |
| 2023-09-26 | 3.44 | 3.95 | 3.32 | 3.95 | 3.95 | qfq | 577,283,830 | 2,150,586,115 | 10.03% |
| 2023-09-25 | 3.50 | 3.75 | 3.42 | 3.59 | 3.59 | qfq | 393,797,894 | 1,397,339,268 | -0.55% |
| 2023-09-22 | 3.66 | 3.85 | 3.56 | 3.61 | 3.61 | qfq | 414,075,157 | 1,519,708,335 | -2.96% |
| 2023-09-21 | 3.50 | 3.94 | 3.42 | 3.72 | 3.72 | qfq | 543,305,799 | 2,005,299,962 | 2.76% |
| 2023-09-20 | 3.65 | 3.76 | 3.50 | 3.62 | 3.62 | qfq | 520,535,901 | 1,878,984,212 | -2.95% |
| 2023-09-19 | 3.29 | 3.73 | 3.29 | 3.73 | 3.73 | qfq | 578,831,147 | 2,092,470,522 | 10.03% |
| 2023-09-18 | 3.36 | 3.55 | 3.25 | 3.39 | 3.39 | qfq | 380,975,644 | 1,286,799,934 | -3.69% |
| 2023-09-15 | 3.65 | 3.75 | 3.33 | 3.52 | 3.52 | qfq | 492,937,950 | 1,737,731,874 | -3.56% |
| 2023-09-14 | 3.52 | 3.87 | 3.36 | 3.65 | 3.65 | qfq | 700,258,093 | 2,547,750,014 | 3.69% |
| 2023-09-13 | 3.19 | 3.52 | 3.13 | 3.52 | 3.52 | qfq | 293,595,726 | 1,004,974,875 | 10.00% |
| 2023-09-12 | 2.77 | 3.20 | 2.70 | 3.20 | 3.20 | qfq | 565,375,316 | 1,695,992,592 | 9.97% |
| 2023-09-11 | 3.40 | 3.48 | 2.88 | 2.91 | 2.91 | qfq | 650,092,160 | 2,012,931,547 | -8.78% |
| 2023-09-08 | 3.02 | 3.19 | 3.02 | 3.19 | 3.19 | qfq | 329,833,157 | 1,035,064,518 | 10.00% |
| 2023-09-07 | 2.88 | 2.90 | 2.70 | 2.90 | 2.90 | qfq | 579,226,675 | 1,659,640,459 | 9.85% |
| 2023-09-06 | 2.46 | 2.64 | 2.46 | 2.64 | 2.64 | qfq | 208,657,921 | 542,127,168 | 10.00% |
| 2023-09-05 | 2.19 | 2.40 | 2.18 | 2.40 | 2.40 | qfq | 339,855,119 | 792,252,971 | 10.09% |
| 2023-09-04 | 1.97 | 2.18 | 1.93 | 2.18 | 2.18 | qfq | 158,033,075 | 325,656,653 | 10.10% |
| 2023-09-01 | 2.05 | 2.05 | 1.95 | 1.98 | 1.98 | qfq | 140,845,905 | 280,525,604 | -4.81% |
| 2023-08-31 | 1.89 | 2.08 | 1.88 | 2.08 | 2.08 | qfq | 137,077,084 | 279,272,131 | 10.05% |
| 2023-08-30 | 1.85 | 1.91 | 1.84 | 1.89 | 1.89 | qfq | 26,616,460 | 50,155,379 | 2.16% |
| 2023-08-29 | 1.83 | 1.86 | 1.81 | 1.85 | 1.85 | qfq | 21,459,222 | 39,520,780 | 1.65% |
| 2023-08-28 | 1.86 | 1.87 | 1.81 | 1.82 | 1.82 | qfq | 32,876,200 | 60,672,793 | 2.25% |
| 2023-08-25 | 1.79 | 1.82 | 1.77 | 1.78 | 1.78 | qfq | 18,138,000 | 32,454,930 | -1.11% |
| 2023-08-24 | 1.82 | 1.82 | 1.78 | 1.80 | 1.80 | qfq | 13,528,000 | 24,348,182 | -0.55% |
| 2023-08-23 | 1.84 | 1.84 | 1.80 | 1.81 | 1.81 | qfq | 14,224,280 | 25,845,034 | -1.63% |
| 2023-08-22 | 1.84 | 1.86 | 1.81 | 1.84 | 1.84 | qfq | 15,533,100 | 28,434,747 | 0.00% |
| 2023-08-21 | 1.85 | 1.87 | 1.83 | 1.84 | 1.84 | qfq | 11,617,780 | 21,532,491 | -0.54% |
| 2023-08-18 | 1.88 | 1.90 | 1.85 | 1.85 | 1.85 | qfq | 19,374,340 | 36,389,175 | -1.60% |
| 2023-08-17 | 1.88 | 1.89 | 1.85 | 1.88 | 1.88 | qfq | 12,673,100 | 23,705,099 | 0.53% |
| 2023-08-16 | 1.87 | 1.91 | 1.85 | 1.87 | 1.87 | qfq | 17,268,686 | 32,523,481 | 0.00% |
| 2023-08-15 | 1.89 | 1.90 | 1.86 | 1.87 | 1.87 | qfq | 10,133,831 | 19,003,649 | -1.58% |
| 2023-08-14 | 1.87 | 1.90 | 1.85 | 1.90 | 1.90 | qfq | 16,448,777 | 30,867,292 | 1.06% |
| 2023-08-11 | 1.93 | 1.93 | 1.88 | 1.88 | 1.88 | qfq | 15,779,459 | 29,978,154 | -2.59% |
| 2023-08-10 | 1.93 | 1.93 | 1.91 | 1.93 | 1.93 | qfq | 10,260,700 | 19,708,522 | 0.00% |
| 2023-08-09 | 1.94 | 1.96 | 1.92 | 1.93 | 1.93 | qfq | 13,661,500 | 26,459,050 | -1.03% |
| 2023-08-08 | 1.96 | 1.98 | 1.94 | 1.95 | 1.95 | qfq | 18,375,560 | 35,971,437 | -0.51% |
| 2023-08-07 | 1.97 | 1.98 | 1.95 | 1.96 | 1.96 | qfq | 19,373,200 | 38,073,178 | -0.51% |
| 2023-08-04 | 1.99 | 2.00 | 1.96 | 1.97 | 1.97 | qfq | 26,198,563 | 51,827,813 | -1.01% |
| 2023-08-03 | 2.00 | 2.00 | 1.96 | 1.99 | 1.99 | qfq | 21,076,784 | 41,770,358 | -0.50% |
| 2023-08-02 | 2.03 | 2.03 | 1.98 | 2.00 | 2.00 | qfq | 34,151,540 | 68,341,246 | -1.48% |
| 2023-08-01 | 1.98 | 2.05 | 1.97 | 2.03 | 2.03 | qfq | 62,449,103 | 126,106,531 | 2.01% |
| 2023-07-31 | 1.95 | 2.02 | 1.94 | 1.99 | 1.99 | qfq | 40,487,860 | 79,988,578 | 2.58% |
| 2023-07-28 | 1.93 | 1.95 | 1.90 | 1.94 | 1.94 | qfq | 25,156,600 | 48,494,638 | 0.52% |
| 2023-07-27 | 1.95 | 1.97 | 1.92 | 1.93 | 1.93 | qfq | 29,973,470 | 58,287,563 | -1.03% |
| 2023-07-26 | 1.90 | 1.96 | 1.89 | 1.95 | 1.95 | qfq | 38,041,313 | 73,634,872 | 2.63% |
| 2023-07-25 | 1.88 | 1.92 | 1.88 | 1.90 | 1.90 | qfq | 26,084,736 | 49,619,790 | 1.06% |
| 2023-07-24 | 1.90 | 1.91 | 1.87 | 1.88 | 1.88 | qfq | 33,452,005 | 63,173,460 | -2.59% |
| 2023-07-21 | 1.87 | 2.00 | 1.86 | 1.93 | 1.93 | qfq | 54,344,145 | 104,994,147 | 3.21% |
| 2023-07-20 | 1.90 | 1.91 | 1.87 | 1.87 | 1.87 | qfq | 18,321,552 | 34,560,800 | -1.06% |
| 2023-07-19 | 1.91 | 1.92 | 1.89 | 1.89 | 1.89 | qfq | 11,344,072 | 21,542,578 | -1.56% |
| 2023-07-18 | 1.92 | 1.93 | 1.88 | 1.92 | 1.92 | qfq | 23,114,816 | 44,018,537 | 1.05% |