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
天府文旅000558.SZ
最近收盘价3.192026-07-17
最近交易日2026-07-17
成交量（股）32,883,388
成交额（元）106,006,196
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 | 3.29 | 3.35 | 3.15 | 3.19 | 3.19 | qfq | 32,883,388 | 106,006,196 | -3.33% |
| 2026-07-16 | 3.19 | 3.33 | 3.16 | 3.30 | 3.30 | qfq | 39,718,339 | 130,099,666 | 2.80% |
| 2026-07-15 | 3.14 | 3.25 | 3.13 | 3.21 | 3.21 | qfq | 29,516,991 | 94,939,733 | 1.58% |
| 2026-07-14 | 3.10 | 3.18 | 3.08 | 3.16 | 3.16 | qfq | 25,118,350 | 78,738,276 | 1.61% |
| 2026-07-13 | 3.20 | 3.24 | 3.10 | 3.11 | 3.11 | qfq | 36,071,426 | 113,669,302 | -4.89% |
| 2026-07-10 | 3.13 | 3.33 | 3.11 | 3.27 | 3.27 | qfq | 45,734,864 | 149,197,587 | 2.83% |
| 2026-07-09 | 3.19 | 3.24 | 3.10 | 3.18 | 3.18 | qfq | 44,036,345 | 139,260,701 | -3.64% |
| 2026-07-08 | 3.42 | 3.48 | 3.24 | 3.30 | 3.30 | qfq | 58,605,254 | 194,448,746 | 3.13% |
| 2026-07-07 | 3.27 | 3.29 | 3.17 | 3.20 | 3.20 | qfq | 21,704,058 | 69,767,548 | -3.03% |
| 2026-07-06 | 3.36 | 3.44 | 3.29 | 3.30 | 3.30 | qfq | 25,374,756 | 85,053,642 | -1.79% |
| 2026-07-03 | 3.27 | 3.36 | 3.26 | 3.36 | 3.36 | qfq | 33,515,808 | 111,217,443 | 3.07% |
| 2026-07-02 | 3.25 | 3.32 | 3.23 | 3.26 | 3.26 | qfq | 32,166,964 | 105,416,736 | 0.00% |
| 2026-07-01 | 3.15 | 3.28 | 3.14 | 3.26 | 3.26 | qfq | 33,304,000 | 107,670,172 | 2.84% |
| 2026-06-30 | 3.13 | 3.19 | 3.12 | 3.17 | 3.17 | qfq | 25,843,279 | 81,528,282 | 0.63% |
| 2026-06-29 | 3.11 | 3.17 | 3.03 | 3.15 | 3.15 | qfq | 32,291,350 | 100,564,750 | 1.29% |
| 2026-06-26 | 3.20 | 3.22 | 3.11 | 3.11 | 3.11 | qfq | 30,931,063 | 97,388,976 | -3.12% |
| 2026-06-25 | 3.25 | 3.26 | 3.18 | 3.21 | 3.21 | qfq | 29,846,166 | 95,812,775 | -1.53% |
| 2026-06-24 | 3.46 | 3.47 | 3.26 | 3.26 | 3.26 | qfq | 43,655,382 | 144,762,350 | -6.32% |
| 2026-06-23 | 3.42 | 3.54 | 3.39 | 3.48 | 3.48 | qfq | 37,050,275 | 128,922,226 | 1.75% |
| 2026-06-22 | 3.44 | 3.45 | 3.31 | 3.42 | 3.42 | qfq | 47,451,346 | 159,542,527 | -2.29% |
| 2026-06-18 | 3.63 | 3.66 | 3.50 | 3.50 | 3.50 | qfq | 47,627,725 | 169,002,742 | -4.37% |
| 2026-06-17 | 3.87 | 3.88 | 3.61 | 3.66 | 3.66 | qfq | 65,018,446 | 241,183,085 | -6.15% |
| 2026-06-16 | 3.86 | 4.04 | 3.83 | 3.90 | 3.90 | qfq | 56,338,047 | 221,281,862 | 0.00% |
| 2026-06-15 | 3.94 | 3.99 | 3.86 | 3.90 | 3.90 | qfq | 58,575,727 | 229,273,096 | -2.74% |
| 2026-06-12 | 3.95 | 4.03 | 3.82 | 4.01 | 4.01 | qfq | 92,684,805 | 364,909,756 | 2.56% |
| 2026-06-11 | 3.89 | 4.14 | 3.81 | 3.91 | 3.91 | qfq | 115,796,571 | 454,888,844 | 0.51% |
| 2026-06-10 | 3.51 | 3.89 | 3.51 | 3.89 | 3.89 | qfq | 67,808,087 | 255,256,255 | 9.89% |
| 2026-06-09 | 3.57 | 3.57 | 3.46 | 3.54 | 3.54 | qfq | 24,727,540 | 87,218,129 | 0.28% |
| 2026-06-08 | 3.56 | 3.66 | 3.47 | 3.53 | 3.53 | qfq | 27,052,650 | 96,161,302 | -2.22% |
| 2026-06-05 | 3.59 | 3.69 | 3.58 | 3.61 | 3.61 | qfq | 27,404,100 | 99,393,987 | 0.56% |
| 2026-06-04 | 3.61 | 3.66 | 3.56 | 3.59 | 3.59 | qfq | 23,517,977 | 84,574,333 | -1.37% |
| 2026-06-03 | 3.70 | 3.71 | 3.61 | 3.64 | 3.64 | qfq | 29,088,232 | 105,965,111 | -2.41% |
| 2026-06-02 | 3.82 | 3.84 | 3.67 | 3.73 | 3.73 | qfq | 37,066,800 | 137,744,590 | -2.61% |
| 2026-06-01 | 3.76 | 3.85 | 3.68 | 3.83 | 3.83 | qfq | 30,779,111 | 116,984,194 | 2.13% |
| 2026-05-29 | 3.79 | 3.86 | 3.73 | 3.75 | 3.75 | qfq | 34,237,319 | 130,318,077 | -0.79% |
| 2026-05-28 | 3.70 | 3.78 | 3.68 | 3.78 | 3.78 | qfq | 32,447,600 | 121,622,805 | 2.16% |
| 2026-05-27 | 3.73 | 3.75 | 3.67 | 3.70 | 3.70 | qfq | 20,600,242 | 76,164,175 | -0.80% |
| 2026-05-26 | 3.74 | 3.79 | 3.69 | 3.73 | 3.73 | qfq | 26,963,788 | 100,670,232 | -0.53% |
| 2026-05-25 | 3.79 | 3.79 | 3.69 | 3.75 | 3.75 | qfq | 16,987,527 | 63,360,528 | 0.00% |
| 2026-05-22 | 3.75 | 3.77 | 3.67 | 3.75 | 3.75 | qfq | 21,933,600 | 81,889,191 | 1.08% |
| 2026-05-21 | 3.79 | 3.85 | 3.69 | 3.71 | 3.71 | qfq | 28,060,783 | 106,382,195 | -1.85% |
| 2026-05-20 | 3.85 | 3.85 | 3.75 | 3.78 | 3.78 | qfq | 24,345,600 | 91,942,049 | -1.82% |
| 2026-05-19 | 3.86 | 3.90 | 3.79 | 3.85 | 3.85 | qfq | 21,760,050 | 83,579,524 | -0.26% |
| 2026-05-18 | 3.87 | 3.90 | 3.83 | 3.86 | 3.86 | qfq | 22,926,843 | 88,366,449 | -1.03% |
| 2026-05-15 | 3.90 | 3.97 | 3.89 | 3.90 | 3.90 | qfq | 24,357,444 | 95,578,162 | 0.00% |
| 2026-05-14 | 4.02 | 4.04 | 3.90 | 3.90 | 3.90 | qfq | 29,471,786 | 115,968,652 | -2.74% |
| 2026-05-13 | 4.03 | 4.04 | 3.94 | 4.01 | 4.01 | qfq | 30,199,797 | 120,570,196 | -0.99% |
| 2026-05-12 | 4.14 | 4.14 | 4.04 | 4.05 | 4.05 | qfq | 27,253,398 | 110,808,202 | -1.70% |
| 2026-05-11 | 4.20 | 4.21 | 4.10 | 4.12 | 4.12 | qfq | 33,748,897 | 139,070,927 | -1.67% |
| 2026-05-08 | 4.13 | 4.21 | 4.09 | 4.19 | 4.19 | qfq | 31,205,847 | 129,797,223 | 1.21% |
| 2026-05-07 | 4.13 | 4.29 | 4.12 | 4.14 | 4.14 | qfq | 31,297,287 | 130,402,568 | 0.49% |
| 2026-05-06 | 4.21 | 4.24 | 4.10 | 4.12 | 4.12 | qfq | 43,867,129 | 180,928,434 | -3.06% |
| 2026-04-30 | 4.17 | 4.29 | 4.15 | 4.25 | 4.25 | qfq | 38,613,950 | 163,629,536 | 1.92% |
| 2026-04-29 | 4.11 | 4.21 | 4.08 | 4.17 | 4.17 | qfq | 30,723,090 | 128,332,574 | 1.46% |
| 2026-04-28 | 4.22 | 4.25 | 4.08 | 4.11 | 4.11 | qfq | 33,819,300 | 139,847,952 | -3.52% |
| 2026-04-27 | 4.18 | 4.26 | 4.08 | 4.26 | 4.26 | qfq | 35,624,093 | 148,608,104 | 1.43% |
| 2026-04-24 | 4.25 | 4.29 | 4.15 | 4.20 | 4.20 | qfq | 29,428,756 | 123,361,273 | -1.87% |
| 2026-04-23 | 4.35 | 4.39 | 4.25 | 4.28 | 4.28 | qfq | 39,272,315 | 168,634,147 | -2.95% |
| 2026-04-22 | 4.46 | 4.47 | 4.40 | 4.41 | 4.41 | qfq | 24,006,974 | 105,986,322 | -1.56% |
| 2026-04-21 | 4.55 | 4.62 | 4.45 | 4.48 | 4.48 | qfq | 32,858,511 | 148,157,964 | -1.54% |
| 2026-04-20 | 4.47 | 4.57 | 4.36 | 4.55 | 4.55 | qfq | 37,015,850 | 166,350,950 | 1.79% |
| 2026-04-17 | 4.58 | 4.58 | 4.43 | 4.47 | 4.47 | qfq | 40,590,546 | 181,263,112 | -2.40% |
| 2026-04-16 | 4.43 | 4.59 | 4.42 | 4.58 | 4.58 | qfq | 44,932,737 | 203,998,053 | 2.92% |
| 2026-04-15 | 4.49 | 4.51 | 4.43 | 4.45 | 4.45 | qfq | 25,759,920 | 114,943,560 | -0.67% |
| 2026-04-14 | 4.52 | 4.55 | 4.42 | 4.48 | 4.48 | qfq | 22,654,800 | 101,203,392 | 0.00% |
| 2026-04-13 | 4.44 | 4.50 | 4.41 | 4.48 | 4.48 | qfq | 17,402,209 | 77,544,800 | 0.00% |
| 2026-04-10 | 4.49 | 4.56 | 4.48 | 4.48 | 4.48 | qfq | 21,653,950 | 97,649,482 | -0.22% |
| 2026-04-09 | 4.60 | 4.62 | 4.47 | 4.49 | 4.49 | qfq | 26,887,950 | 121,541,390 | -3.23% |
| 2026-04-08 | 4.55 | 4.65 | 4.55 | 4.64 | 4.64 | qfq | 24,466,041 | 112,838,521 | 3.11% |
| 2026-04-07 | 4.38 | 4.51 | 4.36 | 4.50 | 4.50 | qfq | 24,943,705 | 110,954,914 | 3.45% |
| 2026-04-03 | 4.56 | 4.56 | 4.34 | 4.35 | 4.35 | qfq | 20,968,800 | 92,278,304 | -3.76% |
| 2026-04-02 | 4.59 | 4.60 | 4.49 | 4.52 | 4.52 | qfq | 19,282,896 | 87,606,054 | -2.38% |
| 2026-04-01 | 4.65 | 4.67 | 4.51 | 4.63 | 4.63 | qfq | 29,313,147 | 134,505,703 | 0.22% |
| 2026-03-31 | 4.55 | 4.73 | 4.55 | 4.62 | 4.62 | qfq | 37,632,865 | 174,591,211 | 1.09% |
| 2026-03-30 | 4.55 | 4.60 | 4.48 | 4.57 | 4.57 | qfq | 17,719,349 | 80,578,116 | -0.65% |
| 2026-03-27 | 4.45 | 4.62 | 4.40 | 4.60 | 4.60 | qfq | 19,919,250 | 90,994,540 | 1.32% |
| 2026-03-26 | 4.58 | 4.64 | 4.52 | 4.54 | 4.54 | qfq | 24,995,400 | 114,320,101 | -1.09% |
| 2026-03-25 | 4.43 | 4.60 | 4.43 | 4.59 | 4.59 | qfq | 31,018,053 | 140,838,137 | 3.38% |
| 2026-03-24 | 4.33 | 4.45 | 4.25 | 4.44 | 4.44 | qfq | 40,832,100 | 177,794,405 | 5.21% |
| 2026-03-23 | 4.40 | 4.43 | 4.20 | 4.22 | 4.22 | qfq | 37,296,980 | 160,941,526 | -6.64% |
| 2026-03-20 | 4.59 | 4.63 | 4.50 | 4.52 | 4.52 | qfq | 26,622,154 | 121,365,083 | -1.09% |
| 2026-03-19 | 4.65 | 4.69 | 4.54 | 4.57 | 4.57 | qfq | 22,331,612 | 102,722,350 | -2.77% |
| 2026-03-18 | 4.72 | 4.74 | 4.63 | 4.70 | 4.70 | qfq | 20,596,600 | 96,220,222 | -1.05% |
| 2026-03-17 | 4.80 | 4.84 | 4.72 | 4.75 | 4.75 | qfq | 18,463,570 | 88,271,639 | -0.84% |
| 2026-03-16 | 4.77 | 4.80 | 4.73 | 4.79 | 4.79 | qfq | 16,687,950 | 79,581,837 | 0.84% |
| 2026-03-13 | 4.76 | 4.85 | 4.74 | 4.75 | 4.75 | qfq | 26,771,741 | 128,384,970 | -0.63% |
| 2026-03-12 | 4.84 | 4.85 | 4.75 | 4.78 | 4.78 | qfq | 22,632,930 | 108,321,398 | 0.42% |
| 2026-03-11 | 4.80 | 4.81 | 4.71 | 4.76 | 4.76 | qfq | 21,681,937 | 103,030,424 | -0.83% |
| 2026-03-10 | 4.75 | 4.82 | 4.74 | 4.80 | 4.80 | qfq | 24,351,774 | 116,712,703 | 2.13% |
| 2026-03-09 | 4.67 | 4.74 | 4.63 | 4.70 | 4.70 | qfq | 24,147,929 | 112,837,535 | -1.26% |
| 2026-03-06 | 4.65 | 4.77 | 4.63 | 4.76 | 4.76 | qfq | 26,278,394 | 124,381,173 | 1.71% |
| 2026-03-05 | 4.65 | 4.75 | 4.62 | 4.68 | 4.68 | qfq | 34,654,774 | 162,419,102 | 2.41% |
| 2026-03-04 | 4.65 | 4.68 | 4.55 | 4.57 | 4.57 | qfq | 40,887,710 | 188,011,440 | -3.38% |
| 2026-03-03 | 4.81 | 4.86 | 4.72 | 4.73 | 4.73 | qfq | 36,961,843 | 177,189,279 | -2.07% |
| 2026-03-02 | 5.03 | 5.03 | 4.83 | 4.83 | 4.83 | qfq | 48,830,097 | 238,769,181 | -5.11% |
| 2026-02-27 | 5.07 | 5.11 | 5.06 | 5.09 | 5.09 | qfq | 20,170,573 | 102,460,576 | 0.39% |
| 2026-02-26 | 5.16 | 5.16 | 5.06 | 5.07 | 5.07 | qfq | 36,446,950 | 185,292,072 | -1.74% |
| 2026-02-25 | 5.15 | 5.17 | 5.14 | 5.16 | 5.16 | qfq | 23,077,264 | 118,891,231 | 0.39% |
| 2026-02-24 | 5.25 | 5.27 | 5.12 | 5.14 | 5.14 | qfq | 33,684,109 | 173,226,925 | -1.15% |
| 2026-02-13 | 5.20 | 5.26 | 5.18 | 5.20 | 5.20 | qfq | 23,068,329 | 120,375,041 | 0.00% |
| 2026-02-12 | 5.37 | 5.37 | 5.20 | 5.20 | 5.20 | qfq | 59,231,219 | 310,553,396 | -3.35% |
| 2026-02-11 | 5.53 | 5.54 | 5.36 | 5.38 | 5.38 | qfq | 63,096,671 | 340,956,764 | -3.41% |
| 2026-02-10 | 5.44 | 5.61 | 5.40 | 5.57 | 5.57 | qfq | 80,714,382 | 446,372,171 | 2.58% |
| 2026-02-09 | 5.34 | 5.48 | 5.33 | 5.43 | 5.43 | qfq | 55,234,964 | 299,026,602 | 2.45% |
| 2026-02-06 | 5.46 | 5.48 | 5.27 | 5.30 | 5.30 | qfq | 62,493,250 | 334,246,029 | -4.16% |
| 2026-02-05 | 5.48 | 5.59 | 5.45 | 5.53 | 5.53 | qfq | 63,527,715 | 352,494,478 | 1.10% |
| 2026-02-04 | 5.46 | 5.50 | 5.41 | 5.47 | 5.47 | qfq | 46,327,050 | 253,007,164 | -0.18% |
| 2026-02-03 | 5.38 | 5.51 | 5.32 | 5.48 | 5.48 | qfq | 68,039,869 | 368,316,971 | 1.48% |
| 2026-02-02 | 5.34 | 5.53 | 5.25 | 5.40 | 5.40 | qfq | 81,066,401 | 441,635,028 | 1.31% |
| 2026-01-30 | 5.29 | 5.44 | 5.28 | 5.33 | 5.33 | qfq | 66,769,540 | 358,292,506 | 1.33% |
| 2026-01-29 | 5.20 | 5.32 | 5.15 | 5.26 | 5.26 | qfq | 38,806,171 | 203,677,377 | 0.38% |
| 2026-01-28 | 5.29 | 5.33 | 5.22 | 5.24 | 5.24 | qfq | 29,832,850 | 157,140,820 | -1.13% |
| 2026-01-27 | 5.22 | 5.30 | 5.10 | 5.30 | 5.30 | qfq | 45,217,010 | 236,021,161 | 2.32% |
| 2026-01-26 | 5.27 | 5.28 | 5.16 | 5.18 | 5.18 | qfq | 42,328,792 | 219,916,960 | -2.08% |
| 2026-01-23 | 5.28 | 5.31 | 5.26 | 5.29 | 5.29 | qfq | 31,806,698 | 167,826,868 | -0.19% |
| 2026-01-22 | 5.32 | 5.34 | 5.25 | 5.30 | 5.30 | qfq | 40,319,056 | 213,363,012 | -0.93% |
| 2026-01-21 | 5.29 | 5.41 | 5.27 | 5.35 | 5.35 | qfq | 60,428,201 | 322,198,205 | 2.10% |
| 2026-01-20 | 5.23 | 5.30 | 5.23 | 5.24 | 5.24 | qfq | 33,804,040 | 177,722,601 | -0.76% |
| 2026-01-19 | 5.20 | 5.31 | 5.18 | 5.28 | 5.28 | qfq | 34,669,226 | 182,686,161 | 1.34% |
| 2026-01-16 | 5.35 | 5.36 | 5.21 | 5.21 | 5.21 | qfq | 57,472,522 | 302,392,877 | -3.70% |
| 2026-01-15 | 5.37 | 5.50 | 5.33 | 5.41 | 5.41 | qfq | 98,474,572 | 534,363,397 | 0.93% |
| 2026-01-14 | 5.17 | 5.39 | 5.16 | 5.36 | 5.36 | qfq | 89,665,135 | 474,054,231 | 3.47% |
| 2026-01-13 | 5.29 | 5.33 | 5.16 | 5.18 | 5.18 | qfq | 49,174,226 | 257,859,753 | -2.45% |
| 2026-01-12 | 5.29 | 5.31 | 5.22 | 5.31 | 5.31 | qfq | 54,089,793 | 285,509,620 | 1.14% |
| 2026-01-09 | 5.17 | 5.27 | 5.16 | 5.25 | 5.25 | qfq | 52,024,668 | 271,249,251 | 1.16% |
| 2026-01-08 | 5.18 | 5.21 | 5.13 | 5.19 | 5.19 | qfq | 28,822,755 | 149,070,887 | -0.19% |
| 2026-01-07 | 5.14 | 5.23 | 5.13 | 5.20 | 5.20 | qfq | 38,358,266 | 199,273,574 | 0.78% |
| 2026-01-06 | 5.12 | 5.18 | 5.11 | 5.16 | 5.16 | qfq | 35,030,639 | 180,423,627 | 0.58% |
| 2026-01-05 | 5.15 | 5.15 | 5.06 | 5.13 | 5.13 | qfq | 30,733,390 | 156,951,801 | -0.39% |
| 2025-12-31 | 5.13 | 5.17 | 5.10 | 5.15 | 5.15 | qfq | 23,534,399 | 120,788,162 | 0.59% |
| 2025-12-30 | 5.14 | 5.16 | 5.08 | 5.12 | 5.12 | qfq | 26,908,662 | 137,693,249 | -0.78% |
| 2025-12-29 | 5.20 | 5.21 | 5.14 | 5.16 | 5.16 | qfq | 30,594,300 | 158,060,968 | -1.15% |
| 2025-12-26 | 5.21 | 5.24 | 5.17 | 5.22 | 5.22 | qfq | 35,654,724 | 185,758,138 | 0.19% |
| 2025-12-25 | 5.20 | 5.23 | 5.18 | 5.21 | 5.21 | qfq | 27,903,600 | 145,137,375 | -0.19% |
| 2025-12-24 | 5.19 | 5.24 | 5.16 | 5.22 | 5.22 | qfq | 28,482,849 | 148,092,217 | 0.19% |
| 2025-12-23 | 5.31 | 5.32 | 5.19 | 5.21 | 5.21 | qfq | 51,116,428 | 267,189,981 | -2.43% |
| 2025-12-22 | 5.44 | 5.44 | 5.32 | 5.34 | 5.34 | qfq | 47,799,350 | 256,268,011 | -2.02% |
| 2025-12-19 | 5.37 | 5.46 | 5.26 | 5.45 | 5.45 | qfq | 65,909,759 | 354,829,619 | 1.68% |
| 2025-12-18 | 5.25 | 5.44 | 5.22 | 5.36 | 5.36 | qfq | 62,139,890 | 332,167,680 | 1.32% |
| 2025-12-17 | 5.19 | 5.36 | 5.19 | 5.29 | 5.29 | qfq | 54,352,254 | 287,883,142 | 1.54% |
| 2025-12-16 | 5.23 | 5.35 | 5.18 | 5.21 | 5.21 | qfq | 37,794,800 | 197,868,720 | -0.95% |
| 2025-12-15 | 5.29 | 5.44 | 5.23 | 5.26 | 5.26 | qfq | 42,159,239 | 224,671,046 | -0.57% |
| 2025-12-12 | 5.19 | 5.32 | 5.14 | 5.29 | 5.29 | qfq | 57,377,526 | 301,851,046 | 1.54% |
| 2025-12-11 | 5.38 | 5.39 | 5.19 | 5.21 | 5.21 | qfq | 61,084,687 | 322,175,247 | -3.70% |
| 2025-12-10 | 5.38 | 5.45 | 5.33 | 5.41 | 5.41 | qfq | 48,208,548 | 259,561,515 | 0.37% |
| 2025-12-09 | 5.50 | 5.58 | 5.35 | 5.39 | 5.39 | qfq | 68,771,065 | 374,732,456 | -2.53% |
| 2025-12-08 | 5.50 | 5.59 | 5.46 | 5.53 | 5.53 | qfq | 58,210,940 | 321,320,388 | 0.73% |
| 2025-12-05 | 5.59 | 5.66 | 5.42 | 5.49 | 5.49 | qfq | 84,349,530 | 467,046,369 | -2.83% |
| 2025-12-04 | 5.84 | 5.84 | 5.61 | 5.65 | 5.65 | qfq | 67,824,675 | 385,076,773 | -3.25% |
| 2025-12-03 | 5.79 | 5.94 | 5.68 | 5.84 | 5.84 | qfq | 86,446,582 | 500,122,263 | 0.00% |
| 2025-12-02 | 5.94 | 5.98 | 5.82 | 5.84 | 5.84 | qfq | 100,366,086 | 590,510,254 | -3.47% |
| 2025-12-01 | 6.00 | 6.18 | 5.92 | 6.05 | 6.05 | qfq | 149,667,845 | 903,967,198 | 2.37% |
| 2025-11-28 | 5.84 | 5.99 | 5.82 | 5.91 | 5.91 | qfq | 112,149,786 | 663,460,010 | 1.37% |
| 2025-11-27 | 5.86 | 6.00 | 5.75 | 5.83 | 5.83 | qfq | 148,294,330 | 867,497,846 | 0.52% |
| 2025-11-26 | 5.87 | 5.97 | 5.67 | 5.80 | 5.80 | qfq | 153,791,750 | 899,662,590 | -1.53% |
| 2025-11-25 | 5.61 | 6.06 | 5.47 | 5.89 | 5.89 | qfq | 233,054,524 | 1,366,870,365 | 6.90% |
| 2025-11-24 | 5.34 | 5.56 | 5.34 | 5.51 | 5.51 | qfq | 84,456,866 | 463,415,830 | 4.55% |
| 2025-11-21 | 5.40 | 5.54 | 5.26 | 5.27 | 5.27 | qfq | 60,677,203 | 325,547,930 | -4.18% |
| 2025-11-20 | 5.66 | 5.69 | 5.48 | 5.50 | 5.50 | qfq | 75,110,918 | 416,792,692 | -3.85% |
| 2025-11-19 | 5.59 | 5.78 | 5.51 | 5.72 | 5.72 | qfq | 104,960,595 | 595,064,057 | 1.96% |
| 2025-11-18 | 5.57 | 5.66 | 5.52 | 5.61 | 5.61 | qfq | 79,917,506 | 447,063,058 | -0.18% |
| 2025-11-17 | 5.49 | 5.65 | 5.41 | 5.62 | 5.62 | qfq | 102,886,140 | 572,086,768 | 4.07% |
| 2025-11-14 | 5.37 | 5.58 | 5.36 | 5.40 | 5.40 | qfq | 67,747,859 | 370,252,672 | 0.19% |
| 2025-11-13 | 5.27 | 5.41 | 5.23 | 5.39 | 5.39 | qfq | 49,419,510 | 263,774,288 | 1.89% |
| 2025-11-12 | 5.39 | 5.43 | 5.27 | 5.29 | 5.29 | qfq | 43,286,423 | 230,538,956 | -2.22% |
| 2025-11-11 | 5.38 | 5.41 | 5.33 | 5.41 | 5.41 | qfq | 49,049,639 | 263,224,249 | -0.37% |
| 2025-11-10 | 5.31 | 5.48 | 5.22 | 5.43 | 5.43 | qfq | 66,706,950 | 358,171,471 | 1.88% |
| 2025-11-07 | 5.32 | 5.42 | 5.28 | 5.33 | 5.33 | qfq | 50,757,017 | 271,192,610 | 0.00% |
| 2025-11-06 | 5.45 | 5.49 | 5.27 | 5.33 | 5.33 | qfq | 102,958,720 | 549,467,958 | -4.82% |
| 2025-11-05 | 5.47 | 5.80 | 5.45 | 5.60 | 5.60 | qfq | 161,422,616 | 909,315,292 | 3.70% |
| 2025-11-04 | 5.26 | 5.47 | 5.22 | 5.40 | 5.40 | qfq | 94,496,700 | 507,117,615 | 2.47% |
| 2025-11-03 | 5.18 | 5.28 | 5.17 | 5.27 | 5.27 | qfq | 38,529,804 | 201,266,339 | 1.74% |
| 2025-10-31 | 5.05 | 5.19 | 5.05 | 5.18 | 5.18 | qfq | 41,876,650 | 215,565,259 | 1.97% |
| 2025-10-30 | 5.23 | 5.26 | 5.07 | 5.08 | 5.08 | qfq | 54,653,550 | 281,059,676 | -2.87% |
| 2025-10-29 | 5.26 | 5.27 | 5.12 | 5.23 | 5.23 | qfq | 51,429,701 | 267,738,560 | -2.79% |
| 2025-10-28 | 5.34 | 5.42 | 5.31 | 5.38 | 5.38 | qfq | 38,095,920 | 204,969,763 | 0.94% |
| 2025-10-27 | 5.31 | 5.37 | 5.28 | 5.33 | 5.33 | qfq | 39,524,700 | 210,749,592 | 0.38% |
| 2025-10-24 | 5.45 | 5.48 | 5.30 | 5.31 | 5.31 | qfq | 60,846,301 | 325,772,301 | -2.93% |
| 2025-10-23 | 5.38 | 5.48 | 5.31 | 5.47 | 5.47 | qfq | 54,556,101 | 295,138,316 | 1.11% |
| 2025-10-22 | 5.46 | 5.49 | 5.37 | 5.41 | 5.41 | qfq | 43,371,600 | 235,254,418 | -1.10% |
| 2025-10-21 | 5.40 | 5.48 | 5.31 | 5.47 | 5.47 | qfq | 58,882,828 | 319,553,073 | 1.48% |
| 2025-10-20 | 5.20 | 5.43 | 5.17 | 5.39 | 5.39 | qfq | 77,190,048 | 412,038,849 | 4.46% |
| 2025-10-17 | 5.24 | 5.28 | 5.16 | 5.16 | 5.16 | qfq | 42,355,917 | 221,193,175 | -1.34% |
| 2025-10-16 | 5.29 | 5.38 | 5.21 | 5.23 | 5.23 | qfq | 48,193,182 | 255,078,759 | -2.06% |
| 2025-10-15 | 5.17 | 5.36 | 5.15 | 5.34 | 5.34 | qfq | 64,225,485 | 337,437,433 | 2.69% |
| 2025-10-14 | 5.27 | 5.30 | 5.17 | 5.20 | 5.20 | qfq | 57,787,659 | 302,351,298 | 0.58% |
| 2025-10-13 | 5.01 | 5.18 | 5.01 | 5.17 | 5.17 | qfq | 51,600,684 | 264,690,329 | -2.27% |
| 2025-10-10 | 5.25 | 5.40 | 5.23 | 5.29 | 5.29 | qfq | 55,276,115 | 293,458,114 | 0.19% |
| 2025-10-09 | 5.58 | 5.59 | 5.27 | 5.28 | 5.28 | qfq | 101,552,473 | 541,468,886 | -6.55% |
| 2025-09-30 | 5.70 | 5.77 | 5.63 | 5.65 | 5.65 | qfq | 59,321,004 | 337,590,625 | -1.40% |
| 2025-09-29 | 5.64 | 5.90 | 5.53 | 5.73 | 5.73 | qfq | 84,369,274 | 479,142,572 | 0.00% |
| 2025-09-26 | 5.90 | 5.94 | 5.72 | 5.73 | 5.73 | qfq | 86,686,296 | 504,641,030 | -4.98% |
| 2025-09-25 | 5.74 | 6.14 | 5.58 | 6.03 | 6.03 | qfq | 159,118,474 | 926,137,083 | 5.05% |
| 2025-09-24 | 5.69 | 5.85 | 5.57 | 5.74 | 5.74 | qfq | 97,432,900 | 557,425,662 | -0.86% |
| 2025-09-23 | 6.00 | 6.05 | 5.65 | 5.79 | 5.79 | qfq | 157,501,930 | 916,068,958 | -6.31% |
| 2025-09-22 | 6.70 | 6.70 | 6.16 | 6.18 | 6.18 | qfq | 189,353,650 | 1,198,883,540 | -9.65% |
| 2025-09-19 | 7.05 | 7.11 | 6.67 | 6.84 | 6.84 | qfq | 162,867,299 | 1,121,691,386 | -3.80% |
| 2025-09-18 | 7.07 | 7.22 | 6.90 | 7.11 | 7.11 | qfq | 184,812,607 | 1,299,581,970 | 0.00% |
| 2025-09-17 | 7.37 | 7.48 | 7.02 | 7.11 | 7.11 | qfq | 176,497,464 | 1,269,946,809 | -1.52% |
| 2025-09-16 | 7.19 | 7.45 | 7.12 | 7.22 | 7.22 | qfq | 184,276,376 | 1,331,506,899 | 2.12% |
| 2025-09-15 | 7.01 | 7.21 | 6.91 | 7.07 | 7.07 | qfq | 160,798,663 | 1,139,285,407 | -0.98% |
| 2025-09-12 | 7.15 | 7.34 | 7.04 | 7.14 | 7.14 | qfq | 234,788,901 | 1,684,305,341 | 0.85% |
| 2025-09-11 | 7.30 | 7.57 | 7.00 | 7.08 | 7.08 | qfq | 304,100,540 | 2,182,746,933 | -2.75% |
| 2025-09-10 | 6.53 | 7.28 | 6.45 | 7.28 | 7.28 | qfq | 291,972,795 | 2,052,022,815 | 9.97% |
| 2025-09-09 | 6.80 | 6.81 | 6.56 | 6.62 | 6.62 | qfq | 161,723,500 | 1,077,394,760 | -4.34% |
| 2025-09-08 | 6.70 | 7.08 | 6.63 | 6.92 | 6.92 | qfq | 225,464,631 | 1,559,355,890 | 3.13% |
| 2025-09-05 | 6.89 | 6.89 | 6.31 | 6.71 | 6.71 | qfq | 238,958,157 | 1,582,944,898 | 2.13% |
| 2025-09-04 | 6.26 | 6.73 | 6.15 | 6.57 | 6.57 | qfq | 229,271,062 | 1,486,970,950 | 4.95% |
| 2025-09-03 | 6.47 | 6.64 | 6.24 | 6.26 | 6.26 | qfq | 166,037,025 | 1,062,717,706 | -4.72% |
| 2025-09-02 | 6.70 | 6.95 | 6.46 | 6.57 | 6.57 | qfq | 230,805,198 | 1,538,359,750 | -1.79% |
| 2025-09-01 | 6.21 | 6.70 | 6.18 | 6.69 | 6.69 | qfq | 225,983,248 | 1,474,977,944 | 6.19% |
| 2025-08-29 | 6.39 | 6.77 | 6.29 | 6.30 | 6.30 | qfq | 241,892,494 | 1,577,002,256 | -1.87% |
| 2025-08-28 | 6.05 | 6.60 | 5.94 | 6.42 | 6.42 | qfq | 281,503,453 | 1,773,693,634 | 5.77% |
| 2025-08-27 | 5.88 | 6.18 | 5.81 | 6.07 | 6.07 | qfq | 229,026,813 | 1,380,116,766 | 3.06% |
| 2025-08-26 | 5.80 | 5.91 | 5.74 | 5.89 | 5.89 | qfq | 140,973,616 | 825,299,889 | 1.90% |
| 2025-08-25 | 5.81 | 5.83 | 5.71 | 5.78 | 5.78 | qfq | 89,218,144 | 514,384,481 | 0.00% |
| 2025-08-22 | 5.74 | 5.78 | 5.68 | 5.78 | 5.78 | qfq | 78,267,734 | 447,742,069 | 0.17% |
| 2025-08-21 | 5.82 | 5.89 | 5.75 | 5.77 | 5.77 | qfq | 101,842,402 | 592,414,986 | -1.70% |
| 2025-08-20 | 5.85 | 5.92 | 5.75 | 5.87 | 5.87 | qfq | 117,953,684 | 686,812,425 | 0.00% |
| 2025-08-19 | 5.90 | 6.01 | 5.84 | 5.87 | 5.87 | qfq | 158,910,911 | 942,157,582 | -0.34% |
| 2025-08-18 | 5.81 | 5.95 | 5.77 | 5.89 | 5.89 | qfq | 163,481,965 | 962,916,309 | 1.20% |
| 2025-08-15 | 5.81 | 5.88 | 5.60 | 5.82 | 5.82 | qfq | 173,749,807 | 994,147,467 | -1.85% |
| 2025-08-14 | 5.68 | 6.06 | 5.66 | 5.93 | 5.93 | qfq | 272,725,155 | 1,607,356,020 | 3.67% |
| 2025-08-13 | 5.67 | 5.72 | 5.60 | 5.72 | 5.72 | qfq | 158,444,599 | 896,388,489 | 2.14% |
| 2025-08-12 | 5.71 | 5.73 | 5.55 | 5.60 | 5.60 | qfq | 190,411,953 | 1,069,292,393 | -2.10% |
| 2025-08-11 | 5.82 | 5.90 | 5.65 | 5.72 | 5.72 | qfq | 217,857,735 | 1,246,595,352 | -4.35% |
| 2025-08-08 | 5.85 | 6.19 | 5.73 | 5.98 | 5.98 | qfq | 227,171,086 | 1,356,728,267 | 0.34% |
| 2025-08-07 | 6.30 | 6.31 | 5.96 | 5.96 | 5.96 | qfq | 229,286,339 | 1,387,840,591 | -9.97% |
| 2025-08-06 | 7.15 | 7.33 | 6.59 | 6.62 | 6.62 | qfq | 329,393,717 | 2,252,868,087 | -9.56% |
| 2025-08-05 | 7.05 | 7.40 | 6.75 | 7.32 | 7.32 | qfq | 310,629,045 | 2,205,148,683 | 4.13% |
| 2025-08-04 | 7.67 | 7.91 | 6.99 | 7.03 | 7.03 | qfq | 364,177,424 | 2,694,896,738 | -4.61% |
| 2025-08-01 | 6.54 | 7.37 | 6.54 | 7.37 | 7.37 | qfq | 327,065,568 | 2,301,159,283 | 10.00% |
| 2025-07-31 | 6.69 | 7.24 | 6.52 | 6.70 | 6.70 | qfq | 357,746,880 | 2,458,415,465 | 1.67% |
| 2025-07-30 | 5.98 | 6.59 | 5.88 | 6.59 | 6.59 | qfq | 278,908,929 | 1,752,862,048 | 10.02% |
| 2025-07-29 | 5.71 | 6.14 | 5.50 | 5.99 | 5.99 | qfq | 305,554,442 | 1,772,135,932 | 4.90% |
| 2025-07-28 | 5.35 | 5.71 | 5.35 | 5.71 | 5.71 | qfq | 208,349,960 | 1,167,232,872 | 10.02% |
| 2025-07-25 | 4.95 | 5.37 | 4.86 | 5.19 | 5.19 | qfq | 236,266,728 | 1,219,337,926 | 6.35% |
| 2025-07-24 | 4.74 | 4.88 | 4.72 | 4.88 | 4.88 | qfq | 91,638,202 | 443,908,003 | 2.74% |
| 2025-07-23 | 4.78 | 4.93 | 4.71 | 4.75 | 4.75 | qfq | 79,361,101 | 381,623,981 | -0.84% |
| 2025-07-22 | 4.75 | 4.86 | 4.71 | 4.79 | 4.79 | qfq | 74,854,450 | 357,984,039 | 0.42% |
| 2025-07-21 | 4.69 | 4.81 | 4.66 | 4.77 | 4.77 | qfq | 67,699,531 | 321,524,800 | 1.92% |
| 2025-07-18 | 4.70 | 4.71 | 4.63 | 4.68 | 4.68 | qfq | 47,915,755 | 223,389,322 | -0.43% |
| 2025-07-17 | 4.63 | 4.77 | 4.60 | 4.70 | 4.70 | qfq | 77,491,181 | 364,434,607 | 1.95% |
| 2025-07-16 | 4.58 | 4.66 | 4.56 | 4.61 | 4.61 | qfq | 46,692,800 | 215,653,438 | 0.66% |
| 2025-07-15 | 4.67 | 4.67 | 4.54 | 4.58 | 4.58 | qfq | 55,937,950 | 256,027,678 | -1.72% |
| 2025-07-14 | 4.70 | 4.77 | 4.64 | 4.66 | 4.66 | qfq | 58,259,100 | 273,172,818 | -1.48% |
| 2025-07-11 | 4.78 | 4.82 | 4.63 | 4.73 | 4.73 | qfq | 90,786,250 | 427,414,243 | 0.21% |
| 2025-07-10 | 4.86 | 5.03 | 4.71 | 4.72 | 4.72 | qfq | 126,349,503 | 612,859,295 | -1.26% |
| 2025-07-09 | 4.73 | 4.88 | 4.67 | 4.78 | 4.78 | qfq | 109,610,496 | 524,589,750 | 0.63% |
| 2025-07-08 | 4.71 | 4.79 | 4.65 | 4.75 | 4.75 | qfq | 78,749,645 | 372,266,869 | 0.64% |
| 2025-07-07 | 4.64 | 4.83 | 4.62 | 4.72 | 4.72 | qfq | 73,191,250 | 346,617,496 | 1.29% |
| 2025-07-04 | 4.67 | 4.80 | 4.65 | 4.66 | 4.66 | qfq | 99,848,106 | 470,867,756 | -1.48% |
| 2025-07-03 | 4.53 | 4.84 | 4.52 | 4.73 | 4.73 | qfq | 132,438,651 | 624,562,200 | 4.19% |
| 2025-07-02 | 4.42 | 4.70 | 4.39 | 4.54 | 4.54 | qfq | 116,449,275 | 529,939,693 | 2.25% |
| 2025-07-01 | 4.47 | 4.52 | 4.41 | 4.44 | 4.44 | qfq | 52,668,850 | 234,594,284 | -0.89% |
| 2025-06-30 | 4.42 | 4.55 | 4.38 | 4.48 | 4.48 | qfq | 73,162,700 | 327,541,782 | 0.00% |
| 2025-06-27 | 4.51 | 4.53 | 4.45 | 4.48 | 4.48 | qfq | 70,456,250 | 316,028,794 | -2.18% |
| 2025-06-26 | 4.42 | 4.59 | 4.35 | 4.58 | 4.58 | qfq | 123,397,208 | 553,624,463 | 2.92% |
| 2025-06-25 | 4.43 | 4.47 | 4.38 | 4.45 | 4.45 | qfq | 67,146,750 | 297,377,462 | 1.37% |
| 2025-06-24 | 4.34 | 4.44 | 4.34 | 4.39 | 4.39 | qfq | 62,289,667 | 274,034,691 | 1.62% |
| 2025-06-23 | 4.25 | 4.33 | 4.23 | 4.32 | 4.32 | qfq | 72,720,511 | 310,941,046 | -1.59% |
| 2025-06-20 | 4.46 | 4.51 | 4.32 | 4.39 | 4.39 | qfq | 98,940,253 | 434,318,411 | -2.66% |
| 2025-06-19 | 4.58 | 4.65 | 4.46 | 4.51 | 4.51 | qfq | 93,174,650 | 423,775,889 | -1.96% |
| 2025-06-18 | 4.52 | 4.80 | 4.49 | 4.60 | 4.60 | qfq | 145,423,874 | 674,472,159 | 2.22% |
| 2025-06-17 | 4.66 | 4.70 | 4.47 | 4.50 | 4.50 | qfq | 129,236,350 | 587,506,880 | -4.05% |
| 2025-06-16 | 4.75 | 4.89 | 4.67 | 4.69 | 4.69 | qfq | 178,584,950 | 847,342,639 | -3.70% |
| 2025-06-13 | 4.79 | 4.99 | 4.71 | 4.87 | 4.87 | qfq | 292,495,746 | 1,443,482,861 | 7.27% |
| 2025-06-12 | 4.59 | 4.68 | 4.52 | 4.54 | 4.54 | qfq | 107,075,352 | 489,861,576 | -2.58% |
| 2025-06-11 | 4.52 | 4.78 | 4.46 | 4.66 | 4.66 | qfq | 181,339,678 | 834,850,663 | 4.95% |
| 2025-06-10 | 4.53 | 4.60 | 4.39 | 4.44 | 4.44 | qfq | 158,434,226 | 713,004,915 | -4.31% |
| 2025-06-09 | 4.34 | 4.83 | 4.33 | 4.64 | 4.64 | qfq | 224,610,933 | 1,018,715,145 | 5.22% |
| 2025-06-06 | 4.19 | 4.60 | 4.06 | 4.41 | 4.41 | qfq | 219,419,506 | 952,347,812 | 5.50% |
| 2025-06-05 | 4.15 | 4.30 | 4.13 | 4.18 | 4.18 | qfq | 112,139,900 | 472,517,559 | 0.24% |
| 2025-06-04 | 4.02 | 4.23 | 3.99 | 4.17 | 4.17 | qfq | 106,007,801 | 437,449,217 | 3.73% |
| 2025-06-03 | 3.86 | 4.05 | 3.86 | 4.02 | 4.02 | qfq | 66,001,076 | 264,382,306 | 2.81% |
| 2025-05-30 | 3.94 | 3.99 | 3.90 | 3.91 | 3.91 | qfq | 40,133,074 | 158,196,798 | -1.26% |
| 2025-05-29 | 3.92 | 3.97 | 3.88 | 3.96 | 3.96 | qfq | 33,154,100 | 130,435,778 | 1.54% |
| 2025-05-28 | 3.97 | 3.97 | 3.89 | 3.90 | 3.90 | qfq | 35,050,800 | 137,417,259 | -1.76% |
| 2025-05-27 | 4.01 | 4.01 | 3.96 | 3.97 | 3.97 | qfq | 32,896,011 | 130,897,463 | -1.00% |
| 2025-05-26 | 3.88 | 4.04 | 3.88 | 4.01 | 4.01 | qfq | 57,213,700 | 226,624,717 | 3.35% |
| 2025-05-23 | 3.95 | 3.98 | 3.88 | 3.88 | 3.88 | qfq | 47,463,700 | 186,065,720 | -2.27% |
| 2025-05-22 | 4.10 | 4.19 | 3.96 | 3.97 | 3.97 | qfq | 66,635,750 | 269,421,936 | -3.87% |
| 2025-05-21 | 4.11 | 4.15 | 4.04 | 4.13 | 4.13 | qfq | 76,401,353 | 311,390,771 | 0.24% |
| 2025-05-20 | 4.14 | 4.21 | 4.11 | 4.12 | 4.12 | qfq | 88,775,953 | 369,217,537 | 0.24% |
| 2025-05-19 | 4.07 | 4.18 | 4.04 | 4.11 | 4.11 | qfq | 82,988,150 | 340,911,069 | -0.48% |
| 2025-05-16 | 3.94 | 4.15 | 3.89 | 4.13 | 4.13 | qfq | 120,102,409 | 485,431,692 | 5.09% |
| 2025-05-15 | 3.88 | 4.01 | 3.88 | 3.93 | 3.93 | qfq | 64,235,202 | 253,772,000 | 0.77% |
| 2025-05-14 | 3.88 | 3.94 | 3.84 | 3.90 | 3.90 | qfq | 56,351,523 | 219,949,213 | 0.00% |
| 2025-05-13 | 3.87 | 3.90 | 3.83 | 3.90 | 3.90 | qfq | 56,329,923 | 218,072,069 | 1.04% |
| 2025-05-12 | 3.86 | 3.88 | 3.78 | 3.86 | 3.86 | qfq | 52,857,055 | 202,466,980 | 0.52% |
| 2025-05-09 | 3.90 | 3.94 | 3.84 | 3.84 | 3.84 | qfq | 54,552,700 | 211,794,192 | -1.79% |
| 2025-05-08 | 3.91 | 3.94 | 3.86 | 3.91 | 3.91 | qfq | 57,059,782 | 222,577,633 | -0.76% |
| 2025-05-07 | 4.03 | 4.13 | 3.90 | 3.94 | 3.94 | qfq | 85,792,300 | 340,549,670 | -1.75% |
| 2025-05-06 | 4.00 | 4.03 | 3.86 | 4.01 | 4.01 | qfq | 99,816,041 | 392,904,915 | 0.25% |
| 2025-04-30 | 4.04 | 4.13 | 3.92 | 4.00 | 4.00 | qfq | 94,360,209 | 382,156,884 | -1.23% |
| 2025-04-29 | 4.11 | 4.20 | 4.03 | 4.05 | 4.05 | qfq | 91,436,704 | 373,058,331 | 0.50% |
| 2025-04-28 | 4.24 | 4.35 | 4.02 | 4.03 | 4.03 | qfq | 157,095,110 | 650,125,637 | -5.84% |
| 2025-04-25 | 4.01 | 4.28 | 4.01 | 4.28 | 4.28 | qfq | 116,641,300 | 491,785,422 | 10.03% |
| 2025-04-24 | 3.90 | 3.98 | 3.86 | 3.89 | 3.89 | qfq | 72,076,610 | 282,556,923 | -0.26% |
| 2025-04-23 | 4.03 | 4.07 | 3.88 | 3.90 | 3.90 | qfq | 100,418,560 | 396,677,814 | -3.70% |
| 2025-04-22 | 4.25 | 4.25 | 3.93 | 4.05 | 4.05 | qfq | 148,047,765 | 600,989,504 | -5.15% |
| 2025-04-21 | 4.16 | 4.28 | 4.06 | 4.27 | 4.27 | qfq | 110,082,252 | 459,903,823 | 0.71% |
| 2025-04-18 | 4.60 | 4.60 | 4.18 | 4.24 | 4.24 | qfq | 180,175,700 | 787,687,644 | -8.62% |
| 2025-04-17 | 4.62 | 4.90 | 4.49 | 4.64 | 4.64 | qfq | 207,591,855 | 975,362,069 | -1.07% |
| 2025-04-16 | 4.33 | 4.70 | 4.27 | 4.69 | 4.69 | qfq | 229,452,672 | 1,028,090,222 | 6.83% |
| 2025-04-15 | 4.62 | 4.64 | 4.32 | 4.39 | 4.39 | qfq | 253,876,306 | 1,133,108,536 | -1.13% |
| 2025-04-14 | 4.17 | 4.44 | 4.17 | 4.44 | 4.44 | qfq | 126,930,863 | 553,793,195 | 9.90% |
| 2025-04-11 | 4.10 | 4.24 | 4.01 | 4.04 | 4.04 | qfq | 146,293,538 | 601,666,123 | -2.65% |
| 2025-04-10 | 4.00 | 4.35 | 3.96 | 4.15 | 4.15 | qfq | 207,300,532 | 862,910,570 | 4.80% |
| 2025-04-09 | 3.88 | 3.99 | 3.60 | 3.96 | 3.96 | qfq | 164,989,898 | 629,571,689 | -0.75% |
| 2025-04-08 | 3.76 | 4.02 | 3.75 | 3.99 | 3.99 | qfq | 176,959,952 | 690,917,703 | 6.40% |
| 2025-04-07 | 3.88 | 4.12 | 3.68 | 3.75 | 3.75 | qfq | 172,943,386 | 670,036,478 | -8.31% |
| 2025-04-03 | 3.86 | 4.24 | 3.85 | 4.09 | 4.09 | qfq | 170,079,974 | 689,227,944 | 4.60% |
| 2025-04-02 | 3.78 | 3.92 | 3.70 | 3.91 | 3.91 | qfq | 130,730,773 | 502,226,623 | 2.62% |
| 2025-04-01 | 3.73 | 3.99 | 3.72 | 3.81 | 3.81 | qfq | 158,450,902 | 609,197,827 | 1.87% |
| 2025-03-31 | 3.61 | 3.92 | 3.61 | 3.74 | 3.74 | qfq | 183,584,630 | 704,728,209 | 5.06% |
| 2025-03-28 | 3.68 | 3.75 | 3.55 | 3.56 | 3.56 | qfq | 105,091,204 | 382,366,144 | -4.81% |
| 2025-03-27 | 3.85 | 4.03 | 3.72 | 3.74 | 3.74 | qfq | 149,219,609 | 574,628,009 | -3.36% |
| 2025-03-26 | 3.69 | 3.99 | 3.66 | 3.87 | 3.87 | qfq | 170,274,200 | 655,031,269 | 1.04% |
| 2025-03-25 | 3.60 | 4.13 | 3.53 | 3.83 | 3.83 | qfq | 254,403,529 | 946,592,663 | 1.86% |
| 2025-03-24 | 3.47 | 3.76 | 3.45 | 3.76 | 3.76 | qfq | 254,589,364 | 948,031,648 | 9.94% |
| 2025-03-21 | 3.40 | 3.49 | 3.37 | 3.42 | 3.42 | qfq | 56,156,279 | 192,436,543 | -0.29% |
| 2025-03-20 | 3.37 | 3.54 | 3.37 | 3.43 | 3.43 | qfq | 86,941,250 | 301,930,349 | 1.48% |
| 2025-03-19 | 3.46 | 3.48 | 3.37 | 3.38 | 3.38 | qfq | 35,782,500 | 121,866,438 | -1.17% |
| 2025-03-18 | 3.44 | 3.46 | 3.37 | 3.42 | 3.42 | qfq | 40,842,950 | 139,075,434 | -0.29% |
| 2025-03-17 | 3.44 | 3.53 | 3.42 | 3.43 | 3.43 | qfq | 54,153,961 | 187,342,446 | 1.18% |
| 2025-03-14 | 3.30 | 3.41 | 3.30 | 3.39 | 3.39 | qfq | 57,286,483 | 193,796,545 | 3.04% |
| 2025-03-13 | 3.36 | 3.38 | 3.26 | 3.29 | 3.29 | qfq | 41,233,980 | 136,283,583 | -2.37% |
| 2025-03-12 | 3.39 | 3.45 | 3.37 | 3.37 | 3.37 | qfq | 45,503,550 | 155,335,683 | -0.59% |
| 2025-03-11 | 3.30 | 3.39 | 3.28 | 3.39 | 3.39 | qfq | 47,448,353 | 158,999,532 | 1.19% |
| 2025-03-10 | 3.30 | 3.37 | 3.27 | 3.35 | 3.35 | qfq | 40,619,284 | 134,726,104 | 0.60% |
| 2025-03-07 | 3.27 | 3.40 | 3.24 | 3.33 | 3.33 | qfq | 65,373,400 | 217,171,595 | 1.83% |
| 2025-03-06 | 3.22 | 3.30 | 3.21 | 3.27 | 3.27 | qfq | 42,022,316 | 136,907,218 | 0.93% |
| 2025-03-05 | 3.28 | 3.28 | 3.18 | 3.24 | 3.24 | qfq | 43,996,228 | 141,378,039 | -1.22% |
| 2025-03-04 | 3.24 | 3.28 | 3.20 | 3.28 | 3.28 | qfq | 38,955,281 | 126,969,857 | 0.31% |
| 2025-03-03 | 3.37 | 3.38 | 3.25 | 3.27 | 3.27 | qfq | 64,203,981 | 212,965,731 | -2.68% |
| 2025-02-28 | 3.43 | 3.51 | 3.36 | 3.36 | 3.36 | qfq | 77,937,600 | 268,663,200 | -2.61% |
| 2025-02-27 | 3.38 | 3.52 | 3.37 | 3.45 | 3.45 | qfq | 81,385,400 | 280,156,346 | 2.37% |
| 2025-02-26 | 3.36 | 3.40 | 3.34 | 3.37 | 3.37 | qfq | 45,906,312 | 154,585,218 | 0.30% |
| 2025-02-25 | 3.40 | 3.44 | 3.35 | 3.36 | 3.36 | qfq | 59,550,500 | 202,195,846 | -2.04% |
| 2025-02-24 | 3.40 | 3.50 | 3.37 | 3.43 | 3.43 | qfq | 76,625,917 | 261,902,154 | 0.59% |
| 2025-02-21 | 3.44 | 3.48 | 3.38 | 3.41 | 3.41 | qfq | 61,368,320 | 209,804,904 | -0.58% |
| 2025-02-20 | 3.43 | 3.49 | 3.38 | 3.43 | 3.43 | qfq | 57,281,600 | 197,005,018 | 0.59% |
| 2025-02-19 | 3.40 | 3.43 | 3.36 | 3.41 | 3.41 | qfq | 63,773,676 | 216,334,586 | 0.59% |
| 2025-02-18 | 3.55 | 3.63 | 3.38 | 3.39 | 3.39 | qfq | 95,699,995 | 334,360,549 | -4.78% |
| 2025-02-17 | 3.61 | 3.67 | 3.52 | 3.56 | 3.56 | qfq | 117,277,529 | 419,396,901 | -3.00% |
| 2025-02-14 | 3.68 | 4.08 | 3.57 | 3.67 | 3.67 | qfq | 188,318,799 | 715,685,526 | -1.08% |
| 2025-02-13 | 3.62 | 3.83 | 3.56 | 3.71 | 3.71 | qfq | 111,394,269 | 411,221,076 | 2.20% |
| 2025-02-12 | 3.51 | 3.65 | 3.49 | 3.63 | 3.63 | qfq | 102,818,303 | 369,505,675 | 3.71% |
| 2025-02-11 | 3.50 | 3.55 | 3.39 | 3.50 | 3.50 | qfq | 83,708,062 | 289,105,027 | 0.00% |
| 2025-02-10 | 3.45 | 3.50 | 3.43 | 3.50 | 3.50 | qfq | 79,227,200 | 274,376,942 | 1.45% |
| 2025-02-07 | 3.38 | 3.49 | 3.38 | 3.45 | 3.45 | qfq | 91,055,912 | 313,015,798 | 1.17% |
| 2025-02-06 | 3.30 | 3.43 | 3.25 | 3.41 | 3.41 | qfq | 89,947,101 | 301,190,656 | 3.02% |
| 2025-02-05 | 3.24 | 3.32 | 3.18 | 3.31 | 3.31 | qfq | 70,709,150 | 230,972,065 | 2.80% |
| 2025-01-27 | 3.26 | 3.31 | 3.22 | 3.22 | 3.22 | qfq | 40,627,911 | 132,326,130 | -0.92% |
| 2025-01-24 | 3.21 | 3.26 | 3.18 | 3.25 | 3.25 | qfq | 57,878,094 | 186,440,680 | 0.31% |
| 2025-01-23 | 3.22 | 3.35 | 3.19 | 3.24 | 3.24 | qfq | 95,544,103 | 311,101,964 | 2.21% |
| 2025-01-22 | 3.30 | 3.34 | 3.17 | 3.17 | 3.17 | qfq | 90,501,950 | 292,760,691 | -5.09% |
| 2025-01-21 | 3.38 | 3.56 | 3.33 | 3.34 | 3.34 | qfq | 159,844,067 | 551,747,052 | 3.09% |
| 2025-01-20 | 3.27 | 3.34 | 3.20 | 3.24 | 3.24 | qfq | 65,524,016 | 214,379,568 | -0.61% |
| 2025-01-17 | 3.33 | 3.35 | 3.25 | 3.26 | 3.26 | qfq | 65,666,503 | 215,871,522 | -3.55% |
| 2025-01-16 | 3.35 | 3.47 | 3.30 | 3.38 | 3.38 | qfq | 108,513,941 | 367,356,889 | 0.30% |
| 2025-01-15 | 3.34 | 3.50 | 3.27 | 3.37 | 3.37 | qfq | 115,704,103 | 392,046,301 | 1.20% |
| 2025-01-14 | 3.23 | 3.39 | 3.13 | 3.33 | 3.33 | qfq | 109,961,506 | 357,431,398 | 7.77% |
| 2025-01-13 | 3.00 | 3.20 | 2.89 | 3.09 | 3.09 | qfq | 73,564,100 | 223,508,184 | -0.32% |
| 2025-01-10 | 3.29 | 3.30 | 3.09 | 3.10 | 3.10 | qfq | 91,079,089 | 290,716,869 | -6.91% |
| 2025-01-09 | 3.24 | 3.40 | 3.22 | 3.33 | 3.33 | qfq | 102,368,038 | 340,064,790 | 1.83% |
| 2025-01-08 | 3.19 | 3.31 | 3.16 | 3.27 | 3.27 | qfq | 86,774,360 | 281,167,819 | 0.62% |
| 2025-01-07 | 3.20 | 3.25 | 3.12 | 3.25 | 3.25 | qfq | 89,113,851 | 283,560,665 | -0.61% |
| 2025-01-06 | 3.10 | 3.45 | 3.09 | 3.27 | 3.27 | qfq | 123,513,955 | 399,295,952 | 2.19% |
| 2025-01-03 | 3.45 | 3.45 | 3.20 | 3.20 | 3.20 | qfq | 145,679,021 | 474,362,362 | -9.86% |
| 2025-01-02 | 3.41 | 3.68 | 3.39 | 3.55 | 3.55 | qfq | 249,091,935 | 880,418,946 | 4.11% |
| 2024-12-31 | 3.25 | 3.41 | 3.20 | 3.41 | 3.41 | qfq | 85,970,592 | 289,509,980 | 10.00% |
| 2024-12-30 | 3.26 | 3.26 | 3.09 | 3.10 | 3.10 | qfq | 106,901,068 | 336,394,614 | -5.49% |
| 2024-12-27 | 3.24 | 3.36 | 3.21 | 3.28 | 3.28 | qfq | 92,876,910 | 306,734,511 | 0.31% |
| 2024-12-26 | 3.22 | 3.32 | 3.20 | 3.27 | 3.27 | qfq | 102,851,060 | 335,397,709 | 1.24% |
| 2024-12-25 | 3.36 | 3.38 | 3.19 | 3.23 | 3.23 | qfq | 113,373,605 | 368,869,709 | -4.15% |
| 2024-12-24 | 3.48 | 3.51 | 3.34 | 3.37 | 3.37 | qfq | 128,229,465 | 436,372,040 | -2.32% |
| 2024-12-23 | 3.65 | 3.71 | 3.40 | 3.45 | 3.45 | qfq | 178,280,271 | 625,292,643 | -8.00% |
| 2024-12-20 | 3.87 | 3.98 | 3.69 | 3.75 | 3.75 | qfq | 244,941,970 | 931,739,917 | -6.95% |
| 2024-12-19 | 4.03 | 4.40 | 4.03 | 4.03 | 4.03 | qfq | 332,713,658 | 1,372,637,188 | -10.04% |
| 2024-12-18 | 4.48 | 4.53 | 4.48 | 4.48 | 4.48 | qfq | 106,647,900 | 477,845,120 | -10.04% |
| 2024-12-17 | 5.24 | 5.24 | 4.79 | 4.98 | 4.98 | qfq | 480,161,664 | 2,469,251,489 | 4.62% |
| 2024-12-16 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | qfq | 12,252,687 | 58,322,790 | 9.93% |
| 2024-12-13 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | qfq | 22,021,853 | 95,354,623 | 9.90% |
| 2024-12-12 | 3.56 | 3.94 | 3.53 | 3.94 | 3.94 | qfq | 127,245,914 | 466,238,230 | 10.06% |
| 2024-12-11 | 3.23 | 3.58 | 3.22 | 3.58 | 3.58 | qfq | 136,031,330 | 470,788,478 | 10.15% |
| 2024-12-10 | 3.41 | 3.42 | 3.25 | 3.25 | 3.25 | qfq | 59,849,750 | 198,864,074 | -2.40% |
| 2024-12-09 | 3.40 | 3.51 | 3.31 | 3.33 | 3.33 | qfq | 83,810,620 | 283,854,792 | -2.63% |
| 2024-12-06 | 3.43 | 3.54 | 3.31 | 3.42 | 3.42 | qfq | 103,768,875 | 353,831,867 | 3.01% |
| 2024-12-05 | 3.26 | 3.35 | 3.24 | 3.32 | 3.32 | qfq | 69,331,851 | 228,084,892 | 3.43% |
| 2024-12-04 | 3.25 | 3.35 | 3.18 | 3.21 | 3.21 | qfq | 119,814,537 | 390,229,778 | -3.31% |
| 2024-12-03 | 3.19 | 3.49 | 3.16 | 3.32 | 3.32 | qfq | 195,513,875 | 667,710,378 | 4.73% |
| 2024-12-02 | 3.06 | 3.17 | 3.05 | 3.17 | 3.17 | qfq | 47,128,582 | 147,562,694 | 3.93% |
| 2024-11-29 | 3.03 | 3.06 | 2.98 | 3.05 | 3.05 | qfq | 33,652,514 | 101,988,572 | 0.33% |
| 2024-11-28 | 3.02 | 3.10 | 3.00 | 3.04 | 3.04 | qfq | 48,860,857 | 148,745,401 | 1.33% |
| 2024-11-27 | 2.95 | 3.00 | 2.82 | 3.00 | 3.00 | qfq | 39,760,650 | 115,850,235 | 2.39% |
| 2024-11-26 | 2.92 | 3.01 | 2.87 | 2.93 | 2.93 | qfq | 45,077,350 | 132,361,646 | -0.34% |
| 2024-11-25 | 2.93 | 3.01 | 2.88 | 2.94 | 2.94 | qfq | 34,549,564 | 101,758,220 | 1.03% |
| 2024-11-22 | 2.95 | 3.13 | 2.90 | 2.91 | 2.91 | qfq | 54,142,876 | 163,560,008 | -1.69% |
| 2024-11-21 | 2.93 | 2.99 | 2.89 | 2.96 | 2.96 | qfq | 31,119,801 | 91,435,279 | 1.02% |
| 2024-11-20 | 2.85 | 2.93 | 2.83 | 2.93 | 2.93 | qfq | 34,694,319 | 99,839,109 | 2.81% |
| 2024-11-19 | 2.80 | 2.86 | 2.76 | 2.85 | 2.85 | qfq | 33,697,473 | 94,716,174 | 2.15% |
| 2024-11-18 | 2.91 | 2.94 | 2.76 | 2.79 | 2.79 | qfq | 42,302,301 | 119,764,756 | -4.12% |
| 2024-11-15 | 3.00 | 3.02 | 2.89 | 2.91 | 2.91 | qfq | 36,946,650 | 109,224,877 | -2.35% |
| 2024-11-14 | 3.06 | 3.07 | 2.98 | 2.98 | 2.98 | qfq | 30,630,150 | 92,647,970 | -2.30% |
| 2024-11-13 | 3.08 | 3.09 | 2.98 | 3.05 | 3.05 | qfq | 35,474,000 | 107,652,120 | -0.33% |
| 2024-11-12 | 3.15 | 3.16 | 3.05 | 3.06 | 3.06 | qfq | 48,812,214 | 151,017,309 | -2.86% |
| 2024-11-11 | 3.14 | 3.17 | 3.08 | 3.15 | 3.15 | qfq | 52,002,698 | 161,824,325 | -0.32% |
| 2024-11-08 | 3.27 | 3.34 | 3.13 | 3.16 | 3.16 | qfq | 100,055,915 | 319,757,976 | -4.24% |
| 2024-11-07 | 3.14 | 3.38 | 3.14 | 3.30 | 3.30 | qfq | 109,796,700 | 360,684,621 | 5.43% |
| 2024-11-06 | 3.07 | 3.25 | 3.03 | 3.13 | 3.13 | qfq | 84,234,667 | 263,713,174 | 2.29% |
| 2024-11-05 | 2.96 | 3.09 | 2.96 | 3.06 | 3.06 | qfq | 70,945,202 | 215,793,812 | 2.00% |
| 2024-11-04 | 2.95 | 3.01 | 2.92 | 3.00 | 3.00 | qfq | 40,714,650 | 120,735,332 | 1.01% |
| 2024-11-01 | 3.09 | 3.14 | 2.96 | 2.97 | 2.97 | qfq | 63,337,752 | 191,855,735 | -5.41% |
| 2024-10-31 | 2.99 | 3.24 | 2.96 | 3.14 | 3.14 | qfq | 103,661,577 | 323,306,031 | 6.08% |
| 2024-10-30 | 2.97 | 3.03 | 2.90 | 2.96 | 2.96 | qfq | 76,895,128 | 227,500,896 | -2.95% |
| 2024-10-29 | 3.25 | 3.27 | 3.03 | 3.05 | 3.05 | qfq | 150,440,003 | 472,069,968 | -6.15% |
| 2024-10-28 | 3.10 | 3.25 | 3.08 | 3.25 | 3.25 | qfq | 128,676,527 | 413,851,192 | 10.17% |
| 2024-10-25 | 2.84 | 3.04 | 2.84 | 2.95 | 2.95 | qfq | 89,458,499 | 263,798,622 | 4.24% |
| 2024-10-24 | 2.71 | 2.99 | 2.68 | 2.83 | 2.83 | qfq | 93,789,501 | 270,988,549 | 4.04% |
| 2024-10-23 | 2.69 | 2.77 | 2.68 | 2.72 | 2.72 | qfq | 30,732,500 | 83,702,915 | 0.74% |
| 2024-10-22 | 2.67 | 2.72 | 2.66 | 2.70 | 2.70 | qfq | 35,095,284 | 94,346,285 | 0.75% |
| 2024-10-21 | 2.61 | 2.72 | 2.59 | 2.68 | 2.68 | qfq | 56,300,756 | 149,781,888 | 2.68% |
| 2024-10-18 | 2.64 | 2.66 | 2.55 | 2.61 | 2.61 | qfq | 63,842,834 | 165,684,278 | -1.14% |
| 2024-10-17 | 2.73 | 2.73 | 2.63 | 2.64 | 2.64 | qfq | 92,192,214 | 247,110,450 | -4.00% |
| 2024-10-16 | 2.49 | 2.75 | 2.47 | 2.75 | 2.75 | qfq | 74,746,101 | 200,089,102 | 10.00% |
| 2024-10-15 | 2.58 | 2.58 | 2.49 | 2.50 | 2.50 | qfq | 29,428,872 | 74,891,983 | -2.72% |
| 2024-10-14 | 2.58 | 2.60 | 2.51 | 2.57 | 2.57 | qfq | 25,779,200 | 65,994,048 | 0.78% |
| 2024-10-11 | 2.55 | 2.57 | 2.51 | 2.55 | 2.55 | qfq | 27,291,434 | 69,200,240 | 0.00% |
| 2024-10-10 | 2.57 | 2.62 | 2.49 | 2.55 | 2.55 | qfq | 36,244,218 | 92,911,587 | -0.78% |
| 2024-10-09 | 2.80 | 2.81 | 2.57 | 2.57 | 2.57 | qfq | 57,435,789 | 152,884,312 | -9.82% |
| 2024-10-08 | 3.06 | 3.08 | 2.75 | 2.85 | 2.85 | qfq | 90,895,947 | 262,538,168 | 1.06% |
| 2024-09-30 | 2.68 | 2.83 | 2.62 | 2.82 | 2.82 | qfq | 69,499,540 | 190,035,210 | 8.46% |
| 2024-09-27 | 2.54 | 2.69 | 2.48 | 2.60 | 2.60 | qfq | 62,052,451 | 159,537,806 | 4.42% |
| 2024-09-26 | 2.37 | 2.52 | 2.37 | 2.49 | 2.49 | qfq | 53,660,363 | 132,214,860 | 4.62% |
| 2024-09-25 | 2.36 | 2.47 | 2.36 | 2.38 | 2.38 | qfq | 31,433,154 | 75,810,267 | 1.28% |
| 2024-09-24 | 2.32 | 2.36 | 2.30 | 2.35 | 2.35 | qfq | 21,249,553 | 49,635,901 | 1.73% |
| 2024-09-23 | 2.32 | 2.33 | 2.29 | 2.31 | 2.31 | qfq | 11,798,703 | 27,231,091 | -0.43% |
| 2024-09-20 | 2.32 | 2.32 | 2.28 | 2.32 | 2.32 | qfq | 12,129,050 | 27,963,256 | 0.43% |
| 2024-09-19 | 2.28 | 2.33 | 2.27 | 2.31 | 2.31 | qfq | 13,642,100 | 31,421,897 | 1.32% |
| 2024-09-18 | 2.29 | 2.30 | 2.23 | 2.28 | 2.28 | qfq | 12,950,150 | 29,383,240 | 0.00% |
| 2024-09-13 | 2.24 | 2.32 | 2.24 | 2.28 | 2.28 | qfq | 15,112,750 | 34,387,125 | 1.79% |
| 2024-09-12 | 2.23 | 2.27 | 2.23 | 2.24 | 2.24 | qfq | 8,063,250 | 18,135,906 | -0.44% |
| 2024-09-11 | 2.29 | 2.29 | 2.24 | 2.25 | 2.25 | qfq | 9,555,500 | 21,584,246 | -0.44% |
| 2024-09-10 | 2.27 | 2.28 | 2.23 | 2.26 | 2.26 | qfq | 15,974,050 | 35,980,899 | -1.74% |
| 2024-09-09 | 2.25 | 2.34 | 2.22 | 2.30 | 2.30 | qfq | 20,451,050 | 46,915,478 | 2.22% |
| 2024-09-06 | 2.28 | 2.29 | 2.24 | 2.25 | 2.25 | qfq | 10,287,900 | 23,319,880 | -1.32% |
| 2024-09-05 | 2.25 | 2.29 | 2.25 | 2.28 | 2.28 | qfq | 9,854,019 | 22,420,070 | 1.33% |
| 2024-09-04 | 2.29 | 2.31 | 2.24 | 2.25 | 2.25 | qfq | 11,496,569 | 26,115,181 | -0.88% |
| 2024-09-03 | 2.25 | 2.30 | 2.22 | 2.27 | 2.27 | qfq | 14,743,850 | 33,399,786 | 2.25% |
| 2024-09-02 | 2.25 | 2.27 | 2.21 | 2.22 | 2.22 | qfq | 13,961,745 | 31,353,224 | -0.89% |
| 2024-08-30 | 2.19 | 2.28 | 2.18 | 2.24 | 2.24 | qfq | 18,031,550 | 40,435,874 | 2.75% |
| 2024-08-29 | 2.16 | 2.20 | 2.15 | 2.18 | 2.18 | qfq | 9,444,350 | 20,591,224 | 0.46% |
| 2024-08-28 | 2.17 | 2.19 | 2.14 | 2.17 | 2.17 | qfq | 10,433,100 | 22,674,128 | 0.00% |
| 2024-08-27 | 2.21 | 2.22 | 2.16 | 2.17 | 2.17 | qfq | 12,014,450 | 26,220,267 | -2.25% |
| 2024-08-26 | 2.18 | 2.22 | 2.17 | 2.22 | 2.22 | qfq | 10,420,945 | 22,945,351 | 0.91% |
| 2024-08-23 | 2.20 | 2.22 | 2.17 | 2.20 | 2.20 | qfq | 13,654,260 | 29,967,457 | -0.45% |
| 2024-08-22 | 2.25 | 2.29 | 2.20 | 2.21 | 2.21 | qfq | 14,070,750 | 31,398,428 | -2.21% |
| 2024-08-21 | 2.24 | 2.27 | 2.24 | 2.26 | 2.26 | qfq | 11,769,500 | 26,502,778 | 0.00% |
| 2024-08-20 | 2.28 | 2.31 | 2.25 | 2.26 | 2.26 | qfq | 17,946,769 | 40,885,975 | -0.88% |
| 2024-08-19 | 2.27 | 2.32 | 2.24 | 2.28 | 2.28 | qfq | 16,968,961 | 38,812,235 | 0.00% |
| 2024-08-16 | 2.35 | 2.37 | 2.28 | 2.28 | 2.28 | qfq | 27,747,451 | 64,224,564 | -3.39% |
| 2024-08-15 | 2.29 | 2.38 | 2.26 | 2.36 | 2.36 | qfq | 40,889,316 | 95,488,076 | 3.96% |
| 2024-08-14 | 2.28 | 2.30 | 2.24 | 2.27 | 2.27 | qfq | 36,345,933 | 82,627,039 | -0.44% |
| 2024-08-13 | 2.40 | 2.47 | 2.26 | 2.28 | 2.28 | qfq | 53,726,011 | 124,213,489 | -2.98% |
| 2024-08-12 | 2.54 | 2.56 | 2.32 | 2.35 | 2.35 | qfq | 89,732,919 | 217,704,370 | -7.48% |
| 2024-08-09 | 2.38 | 2.54 | 2.33 | 2.54 | 2.54 | qfq | 116,714,841 | 291,504,307 | 9.96% |
| 2024-08-08 | 2.33 | 2.39 | 2.29 | 2.31 | 2.31 | qfq | 36,667,450 | 85,315,524 | -3.35% |
| 2024-08-07 | 2.44 | 2.48 | 2.32 | 2.39 | 2.39 | qfq | 70,152,644 | 167,159,832 | -4.02% |
| 2024-08-06 | 2.37 | 2.66 | 2.32 | 2.49 | 2.49 | qfq | 104,468,183 | 254,611,131 | 2.47% |
| 2024-08-05 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | qfq | 34,302,491 | 83,355,053 | 9.95% |
| 2024-08-02 | 2.19 | 2.25 | 2.18 | 2.21 | 2.21 | qfq | 10,734,600 | 23,810,351 | 0.45% |
| 2024-08-01 | 2.20 | 2.23 | 2.19 | 2.20 | 2.20 | qfq | 10,314,350 | 22,751,294 | -0.90% |
| 2024-07-31 | 2.17 | 2.22 | 2.16 | 2.22 | 2.22 | qfq | 16,252,541 | 35,767,994 | 3.74% |
| 2024-07-30 | 2.12 | 2.16 | 2.12 | 2.14 | 2.14 | qfq | 9,249,883 | 19,783,664 | 0.94% |
| 2024-07-29 | 2.14 | 2.14 | 2.10 | 2.12 | 2.12 | qfq | 5,708,600 | 12,107,181 | -0.47% |
| 2024-07-26 | 2.09 | 2.13 | 2.09 | 2.13 | 2.13 | qfq | 8,281,554 | 17,534,457 | 0.95% |
| 2024-07-25 | 2.07 | 2.12 | 2.05 | 2.11 | 2.11 | qfq | 10,043,465 | 20,986,039 | 2.43% |
| 2024-07-24 | 2.14 | 2.14 | 2.06 | 2.06 | 2.06 | qfq | 16,160,150 | 33,697,628 | -3.29% |
| 2024-07-23 | 2.14 | 2.18 | 2.13 | 2.13 | 2.13 | qfq | 11,894,526 | 25,669,317 | -0.93% |
| 2024-07-22 | 2.14 | 2.15 | 2.11 | 2.15 | 2.15 | qfq | 7,969,993 | 17,004,798 | 0.94% |
| 2024-07-19 | 2.15 | 2.15 | 2.12 | 2.13 | 2.13 | qfq | 7,908,843 | 16,851,024 | -0.93% |
| 2024-07-18 | 2.13 | 2.16 | 2.09 | 2.15 | 2.15 | qfq | 11,576,400 | 24,633,963 | 0.94% |
| 2024-07-17 | 2.14 | 2.15 | 2.12 | 2.13 | 2.13 | qfq | 5,196,508 | 11,105,158 | -0.47% |
| 2024-07-16 | 2.14 | 2.14 | 2.11 | 2.14 | 2.14 | qfq | 5,846,100 | 12,448,646 | 0.47% |
| 2024-07-15 | 2.16 | 2.18 | 2.12 | 2.13 | 2.13 | qfq | 8,780,400 | 18,818,298 | -2.29% |
| 2024-07-12 | 2.18 | 2.22 | 2.17 | 2.18 | 2.18 | qfq | 9,128,301 | 20,021,253 | 0.00% |
| 2024-07-11 | 2.16 | 2.19 | 2.15 | 2.18 | 2.18 | qfq | 12,454,833 | 27,027,109 | 2.83% |
| 2024-07-10 | 2.14 | 2.16 | 2.11 | 2.12 | 2.12 | qfq | 10,113,536 | 21,598,026 | -1.40% |
| 2024-07-09 | 2.12 | 2.15 | 2.06 | 2.15 | 2.15 | qfq | 14,341,839 | 30,322,223 | 1.42% |
| 2024-07-08 | 2.20 | 2.20 | 2.12 | 2.12 | 2.12 | qfq | 11,156,700 | 23,883,170 | -3.20% |
| 2024-07-05 | 2.15 | 2.20 | 2.13 | 2.19 | 2.19 | qfq | 7,786,353 | 16,919,014 | 1.39% |
| 2024-07-04 | 2.24 | 2.24 | 2.13 | 2.16 | 2.16 | qfq | 14,522,100 | 31,533,575 | -3.57% |
| 2024-07-03 | 2.24 | 2.28 | 2.22 | 2.24 | 2.24 | qfq | 11,853,800 | 26,724,509 | 0.00% |
| 2024-07-02 | 2.20 | 2.25 | 2.18 | 2.24 | 2.24 | qfq | 11,348,750 | 25,276,276 | 2.28% |
| 2024-07-01 | 2.15 | 2.19 | 2.14 | 2.19 | 2.19 | qfq | 11,818,900 | 25,673,503 | 2.34% |
| 2024-06-28 | 2.16 | 2.19 | 2.14 | 2.14 | 2.14 | qfq | 9,831,082 | 21,269,789 | -0.93% |
| 2024-06-27 | 2.20 | 2.22 | 2.16 | 2.16 | 2.16 | qfq | 12,585,415 | 27,544,239 | -1.82% |
| 2024-06-26 | 2.16 | 2.21 | 2.13 | 2.20 | 2.20 | qfq | 10,269,782 | 22,284,176 | 2.33% |
| 2024-06-25 | 2.14 | 2.18 | 2.12 | 2.15 | 2.15 | qfq | 11,696,450 | 25,152,096 | 0.47% |
| 2024-06-24 | 2.22 | 2.23 | 2.13 | 2.14 | 2.14 | qfq | 20,534,053 | 44,336,803 | -4.04% |
| 2024-06-21 | 2.26 | 2.26 | 2.23 | 2.23 | 2.23 | qfq | 8,590,600 | 19,258,823 | -0.89% |
| 2024-06-20 | 2.34 | 2.34 | 2.24 | 2.25 | 2.25 | qfq | 14,990,800 | 33,946,221 | -3.02% |
| 2024-06-19 | 2.27 | 2.35 | 2.25 | 2.32 | 2.32 | qfq | 20,509,982 | 47,185,104 | 2.65% |
| 2024-06-18 | 2.23 | 2.27 | 2.23 | 2.26 | 2.26 | qfq | 8,237,200 | 18,603,559 | 1.35% |
| 2024-06-17 | 2.26 | 2.27 | 2.22 | 2.23 | 2.23 | qfq | 8,981,029 | 20,127,336 | -1.76% |
| 2024-06-14 | 2.25 | 2.28 | 2.22 | 2.27 | 2.27 | qfq | 11,191,890 | 25,330,749 | 0.89% |
| 2024-06-13 | 2.32 | 2.34 | 2.24 | 2.25 | 2.25 | qfq | 12,762,043 | 28,957,385 | -2.60% |
| 2024-06-12 | 2.30 | 2.33 | 2.26 | 2.31 | 2.31 | qfq | 10,872,050 | 25,070,052 | 0.43% |
| 2024-06-11 | 2.25 | 2.31 | 2.21 | 2.30 | 2.30 | qfq | 18,107,050 | 40,845,572 | 2.68% |
| 2024-06-07 | 2.23 | 2.26 | 2.19 | 2.24 | 2.24 | qfq | 19,925,792 | 44,333,367 | 2.75% |
| 2024-06-06 | 2.31 | 2.33 | 2.17 | 2.18 | 2.18 | qfq | 29,320,750 | 65,208,161 | -5.63% |
| 2024-06-05 | 2.35 | 2.36 | 2.31 | 2.31 | 2.31 | qfq | 10,498,400 | 24,509,737 | -2.53% |
| 2024-06-04 | 2.33 | 2.38 | 2.27 | 2.37 | 2.37 | qfq | 18,282,546 | 42,693,712 | 2.16% |
| 2024-06-03 | 2.40 | 2.40 | 2.28 | 2.32 | 2.32 | qfq | 18,323,200 | 42,772,352 | -3.33% |
| 2024-05-31 | 2.38 | 2.41 | 2.36 | 2.40 | 2.40 | qfq | 12,779,750 | 30,583,903 | 0.84% |
| 2024-05-30 | 2.42 | 2.43 | 2.37 | 2.38 | 2.38 | qfq | 19,357,817 | 46,351,499 | -2.46% |
| 2024-05-29 | 2.46 | 2.50 | 2.41 | 2.44 | 2.44 | qfq | 17,597,450 | 43,135,655 | -1.61% |
| 2024-05-28 | 2.52 | 2.54 | 2.48 | 2.48 | 2.48 | qfq | 17,162,550 | 42,937,886 | -1.59% |
| 2024-05-27 | 2.51 | 2.53 | 2.48 | 2.52 | 2.52 | qfq | 16,613,800 | 41,579,203 | 0.80% |
| 2024-05-24 | 2.56 | 2.57 | 2.49 | 2.50 | 2.50 | qfq | 20,175,600 | 50,879,202 | -2.34% |
| 2024-05-23 | 2.62 | 2.66 | 2.50 | 2.56 | 2.56 | qfq | 32,637,200 | 83,987,626 | -2.29% |
| 2024-05-22 | 2.64 | 2.67 | 2.61 | 2.62 | 2.62 | qfq | 28,624,900 | 75,613,260 | -0.38% |
| 2024-05-21 | 2.69 | 2.71 | 2.61 | 2.63 | 2.63 | qfq | 39,539,150 | 105,100,915 | -2.23% |
| 2024-05-20 | 2.69 | 2.78 | 2.66 | 2.69 | 2.69 | qfq | 68,774,517 | 186,281,309 | 2.28% |
| 2024-05-17 | 2.57 | 2.64 | 2.57 | 2.63 | 2.63 | qfq | 34,123,600 | 88,818,585 | 2.33% |
| 2024-05-16 | 2.50 | 2.60 | 2.50 | 2.57 | 2.57 | qfq | 27,712,202 | 71,114,994 | 2.80% |
| 2024-05-15 | 2.48 | 2.54 | 2.47 | 2.50 | 2.50 | qfq | 15,671,100 | 39,318,879 | 0.00% |
| 2024-05-14 | 2.49 | 2.52 | 2.47 | 2.50 | 2.50 | qfq | 13,715,790 | 34,244,598 | 1.21% |
| 2024-05-13 | 2.52 | 2.54 | 2.46 | 2.47 | 2.47 | qfq | 16,393,550 | 40,768,039 | -2.76% |
| 2024-05-10 | 2.54 | 2.56 | 2.51 | 2.54 | 2.54 | qfq | 21,961,000 | 55,785,217 | 0.79% |
| 2024-05-09 | 2.52 | 2.55 | 2.49 | 2.52 | 2.52 | qfq | 26,699,979 | 67,245,727 | -1.18% |
| 2024-05-08 | 2.52 | 2.74 | 2.49 | 2.55 | 2.55 | qfq | 41,451,350 | 106,996,197 | 0.79% |
| 2024-05-07 | 2.51 | 2.53 | 2.47 | 2.53 | 2.53 | qfq | 22,017,376 | 55,126,682 | 0.80% |
| 2024-05-06 | 2.53 | 2.55 | 2.50 | 2.51 | 2.51 | qfq | 21,832,333 | 54,953,231 | -0.40% |
| 2024-04-30 | 2.47 | 2.57 | 2.45 | 2.52 | 2.52 | qfq | 38,142,700 | 95,317,153 | 1.20% |
| 2024-04-29 | 2.40 | 2.51 | 2.38 | 2.49 | 2.49 | qfq | 32,401,082 | 80,048,250 | 4.62% |
| 2024-04-26 | 2.40 | 2.43 | 2.36 | 2.38 | 2.38 | qfq | 19,065,160 | 45,426,203 | 1.28% |
| 2024-04-25 | 2.35 | 2.38 | 2.32 | 2.35 | 2.35 | qfq | 13,520,450 | 31,847,817 | 0.00% |
| 2024-04-24 | 2.32 | 2.35 | 2.28 | 2.35 | 2.35 | qfq | 15,179,428 | 35,177,091 | 2.17% |
| 2024-04-23 | 2.28 | 2.30 | 2.26 | 2.30 | 2.30 | qfq | 10,397,350 | 23,767,929 | 1.77% |
| 2024-04-22 | 2.30 | 2.32 | 2.22 | 2.26 | 2.26 | qfq | 15,846,050 | 35,804,434 | -0.88% |
| 2024-04-19 | 2.29 | 2.31 | 2.26 | 2.28 | 2.28 | qfq | 19,257,972 | 43,951,974 | -1.72% |
| 2024-04-18 | 2.41 | 2.42 | 2.32 | 2.32 | 2.32 | qfq | 27,157,056 | 63,757,357 | -3.33% |
| 2024-04-17 | 2.37 | 2.42 | 2.34 | 2.40 | 2.40 | qfq | 34,712,267 | 82,754,606 | 3.00% |
| 2024-04-16 | 2.32 | 2.40 | 2.17 | 2.33 | 2.33 | qfq | 54,178,480 | 124,172,162 | -0.85% |
| 2024-04-15 | 2.35 | 2.42 | 2.35 | 2.35 | 2.35 | qfq | 77,722,220 | 183,928,151 | -9.96% |
| 2024-04-12 | 2.73 | 2.77 | 2.61 | 2.61 | 2.61 | qfq | 74,254,627 | 198,584,471 | -5.43% |
| 2024-04-11 | 2.73 | 2.79 | 2.68 | 2.76 | 2.76 | qfq | 81,113,778 | 221,607,279 | -1.08% |
| 2024-04-10 | 2.90 | 2.96 | 2.79 | 2.79 | 2.79 | qfq | 123,937,369 | 354,244,200 | -7.62% |
| 2024-04-09 | 2.74 | 3.04 | 2.74 | 3.02 | 3.02 | qfq | 159,692,275 | 473,078,999 | 9.42% |
| 2024-04-08 | 2.75 | 2.92 | 2.72 | 2.76 | 2.76 | qfq | 79,022,419 | 222,126,187 | 4.15% |
| 2024-04-03 | 2.66 | 2.68 | 2.64 | 2.65 | 2.65 | qfq | 13,705,300 | 36,343,089 | -0.75% |
| 2024-04-02 | 2.65 | 2.71 | 2.64 | 2.67 | 2.67 | qfq | 20,462,050 | 54,698,831 | 0.75% |
| 2024-04-01 | 2.58 | 2.65 | 2.58 | 2.65 | 2.65 | qfq | 16,534,950 | 43,402,701 | 2.71% |
| 2024-03-29 | 2.56 | 2.58 | 2.53 | 2.58 | 2.58 | qfq | 13,265,330 | 33,921,231 | 0.39% |
| 2024-03-28 | 2.51 | 2.59 | 2.51 | 2.57 | 2.57 | qfq | 15,304,903 | 39,147,364 | 1.98% |
| 2024-03-27 | 2.61 | 2.63 | 2.52 | 2.52 | 2.52 | qfq | 24,833,000 | 63,693,979 | -3.45% |
| 2024-03-26 | 2.63 | 2.66 | 2.58 | 2.61 | 2.61 | qfq | 16,181,002 | 42,284,260 | -0.76% |
| 2024-03-25 | 2.67 | 2.69 | 2.63 | 2.63 | 2.63 | qfq | 16,644,454 | 44,272,810 | -1.87% |
| 2024-03-22 | 2.71 | 2.72 | 2.64 | 2.68 | 2.68 | qfq | 20,252,652 | 54,156,586 | -1.11% |
| 2024-03-21 | 2.69 | 2.73 | 2.68 | 2.71 | 2.71 | qfq | 22,940,847 | 62,084,795 | 0.37% |
| 2024-03-20 | 2.66 | 2.73 | 2.64 | 2.70 | 2.70 | qfq | 25,517,897 | 68,615,165 | 1.89% |
| 2024-03-19 | 2.68 | 2.69 | 2.65 | 2.65 | 2.65 | qfq | 15,038,000 | 40,117,019 | -1.12% |
| 2024-03-18 | 2.69 | 2.70 | 2.65 | 2.68 | 2.68 | qfq | 19,576,350 | 52,286,123 | 0.00% |
| 2024-03-15 | 2.64 | 2.68 | 2.64 | 2.68 | 2.68 | qfq | 14,736,500 | 39,212,860 | 0.75% |
| 2024-03-14 | 2.63 | 2.68 | 2.62 | 2.66 | 2.66 | qfq | 19,811,508 | 52,534,443 | 1.14% |
| 2024-03-13 | 2.67 | 2.68 | 2.62 | 2.63 | 2.63 | qfq | 16,046,787 | 42,337,369 | -1.50% |
| 2024-03-12 | 2.62 | 2.72 | 2.60 | 2.67 | 2.67 | qfq | 28,222,632 | 74,884,697 | 2.30% |
| 2024-03-11 | 2.58 | 2.61 | 2.55 | 2.61 | 2.61 | qfq | 13,531,050 | 34,950,643 | 1.56% |
| 2024-03-08 | 2.60 | 2.60 | 2.54 | 2.57 | 2.57 | qfq | 13,785,500 | 35,324,391 | -1.15% |
| 2024-03-07 | 2.57 | 2.63 | 2.56 | 2.60 | 2.60 | qfq | 17,492,950 | 45,416,940 | 1.17% |
| 2024-03-06 | 2.56 | 2.60 | 2.54 | 2.57 | 2.57 | qfq | 13,513,000 | 34,790,189 | 0.00% |
| 2024-03-05 | 2.59 | 2.61 | 2.56 | 2.57 | 2.57 | qfq | 13,309,003 | 34,396,717 | -1.53% |
| 2024-03-04 | 2.65 | 2.65 | 2.59 | 2.61 | 2.61 | qfq | 15,895,653 | 41,522,354 | -1.51% |
| 2024-03-01 | 2.65 | 2.68 | 2.61 | 2.65 | 2.65 | qfq | 18,067,303 | 47,742,165 | 0.38% |
| 2024-02-29 | 2.58 | 2.64 | 2.56 | 2.64 | 2.64 | qfq | 23,596,053 | 61,566,754 | 2.33% |
| 2024-02-28 | 2.75 | 2.80 | 2.58 | 2.58 | 2.58 | qfq | 41,161,465 | 111,014,268 | -5.84% |
| 2024-02-27 | 2.69 | 2.74 | 2.68 | 2.74 | 2.74 | qfq | 18,497,281 | 50,386,405 | 1.48% |
| 2024-02-26 | 2.65 | 2.74 | 2.62 | 2.70 | 2.70 | qfq | 31,152,965 | 83,577,099 | 1.89% |
| 2024-02-23 | 2.63 | 2.67 | 2.59 | 2.65 | 2.65 | qfq | 20,840,515 | 54,699,914 | 1.15% |
| 2024-02-22 | 2.59 | 2.64 | 2.58 | 2.62 | 2.62 | qfq | 18,446,815 | 48,184,575 | 0.38% |
| 2024-02-21 | 2.56 | 2.67 | 2.55 | 2.61 | 2.61 | qfq | 24,321,650 | 63,524,793 | 1.16% |
| 2024-02-20 | 2.56 | 2.59 | 2.52 | 2.58 | 2.58 | qfq | 21,049,456 | 53,617,311 | 0.39% |
| 2024-02-19 | 2.58 | 2.61 | 2.53 | 2.57 | 2.57 | qfq | 21,682,199 | 55,659,579 | 1.58% |
| 2024-02-08 | 2.40 | 2.57 | 2.38 | 2.53 | 2.53 | qfq | 27,577,022 | 68,450,306 | 5.42% |
| 2024-02-07 | 2.37 | 2.45 | 2.31 | 2.40 | 2.40 | qfq | 28,059,675 | 66,884,187 | 0.84% |
| 2024-02-06 | 2.27 | 2.47 | 2.15 | 2.38 | 2.38 | qfq | 29,603,590 | 68,441,844 | 1.71% |
| 2024-02-05 | 2.56 | 2.58 | 2.34 | 2.34 | 2.34 | qfq | 34,245,050 | 82,649,700 | -10.00% |
| 2024-02-02 | 2.64 | 2.71 | 2.49 | 2.60 | 2.60 | qfq | 29,168,991 | 76,481,099 | -2.26% |
| 2024-02-01 | 2.73 | 2.76 | 2.63 | 2.66 | 2.66 | qfq | 28,001,050 | 75,176,528 | -3.27% |
| 2024-01-31 | 2.78 | 2.84 | 2.74 | 2.75 | 2.75 | qfq | 26,739,551 | 74,282,785 | -1.43% |
| 2024-01-30 | 2.86 | 2.91 | 2.79 | 2.79 | 2.79 | qfq | 20,446,523 | 58,393,730 | -3.13% |
| 2024-01-29 | 2.97 | 3.03 | 2.87 | 2.88 | 2.88 | qfq | 24,260,500 | 71,140,121 | -1.71% |
| 2024-01-26 | 2.91 | 2.98 | 2.90 | 2.93 | 2.93 | qfq | 29,089,838 | 85,719,478 | 0.34% |
| 2024-01-25 | 2.82 | 2.94 | 2.81 | 2.92 | 2.92 | qfq | 31,094,450 | 89,659,648 | 2.82% |
| 2024-01-24 | 2.80 | 2.86 | 2.76 | 2.84 | 2.84 | qfq | 22,997,100 | 64,669,725 | 1.43% |
| 2024-01-23 | 2.76 | 2.82 | 2.73 | 2.80 | 2.80 | qfq | 26,210,650 | 72,824,052 | 0.36% |
| 2024-01-22 | 2.94 | 2.95 | 2.73 | 2.79 | 2.79 | qfq | 42,859,750 | 121,922,091 | -5.42% |
| 2024-01-19 | 2.99 | 3.00 | 2.93 | 2.95 | 2.95 | qfq | 31,379,200 | 92,702,782 | -1.99% |
| 2024-01-18 | 2.96 | 3.02 | 2.90 | 3.01 | 3.01 | qfq | 44,467,752 | 131,110,576 | 0.67% |
| 2024-01-17 | 3.11 | 3.13 | 2.98 | 2.99 | 2.99 | qfq | 50,527,275 | 152,792,284 | -3.55% |
| 2024-01-16 | 3.17 | 3.18 | 3.06 | 3.10 | 3.10 | qfq | 67,586,729 | 210,052,293 | -2.82% |
| 2024-01-15 | 3.12 | 3.24 | 3.07 | 3.19 | 3.19 | qfq | 73,332,540 | 232,469,049 | 0.63% |
| 2024-01-12 | 3.27 | 3.29 | 3.16 | 3.17 | 3.17 | qfq | 86,705,225 | 277,548,305 | -3.06% |
| 2024-01-11 | 3.51 | 3.60 | 3.24 | 3.27 | 3.27 | qfq | 150,472,046 | 499,994,471 | -4.94% |
| 2024-01-10 | 3.09 | 3.44 | 3.06 | 3.44 | 3.44 | qfq | 101,139,804 | 327,679,837 | 9.90% |
| 2024-01-09 | 3.08 | 3.24 | 3.05 | 3.13 | 3.13 | qfq | 74,273,000 | 232,933,833 | 3.30% |
| 2024-01-08 | 3.07 | 3.19 | 3.02 | 3.03 | 3.03 | qfq | 90,167,400 | 280,254,315 | -4.72% |
| 2024-01-05 | 3.07 | 3.32 | 3.06 | 3.18 | 3.18 | qfq | 110,864,475 | 355,373,888 | 2.25% |
| 2024-01-04 | 3.02 | 3.14 | 2.99 | 3.11 | 3.11 | qfq | 52,400,335 | 160,395,290 | 2.30% |
| 2024-01-03 | 2.96 | 3.06 | 2.91 | 3.04 | 3.04 | qfq | 37,209,850 | 110,715,090 | 2.36% |
| 2024-01-02 | 2.93 | 3.02 | 2.92 | 2.97 | 2.97 | qfq | 22,226,600 | 65,957,591 | 1.37% |
| 2023-12-29 | 2.91 | 2.95 | 2.90 | 2.93 | 2.93 | qfq | 20,478,700 | 59,967,514 | 0.34% |
| 2023-12-28 | 2.88 | 2.93 | 2.85 | 2.92 | 2.92 | qfq | 18,365,000 | 53,249,078 | 1.04% |
| 2023-12-27 | 2.92 | 2.93 | 2.87 | 2.89 | 2.89 | qfq | 14,048,250 | 40,641,923 | -1.37% |
| 2023-12-26 | 2.91 | 2.95 | 2.89 | 2.93 | 2.93 | qfq | 18,722,800 | 54,627,251 | 0.34% |
| 2023-12-25 | 2.99 | 2.99 | 2.92 | 2.92 | 2.92 | qfq | 18,656,500 | 54,832,970 | -2.01% |
| 2023-12-22 | 3.06 | 3.08 | 2.97 | 2.98 | 2.98 | qfq | 28,664,450 | 86,336,934 | -2.61% |
| 2023-12-21 | 3.01 | 3.07 | 2.99 | 3.06 | 3.06 | qfq | 35,856,250 | 108,419,852 | 0.99% |
| 2023-12-20 | 3.15 | 3.18 | 3.02 | 3.03 | 3.03 | qfq | 51,539,499 | 158,639,100 | -3.81% |
| 2023-12-19 | 3.13 | 3.33 | 3.12 | 3.15 | 3.15 | qfq | 64,804,100 | 207,201,448 | 0.64% |
| 2023-12-18 | 3.19 | 3.26 | 3.13 | 3.13 | 3.13 | qfq | 62,398,461 | 199,468,540 | -0.95% |
| 2023-12-15 | 3.18 | 3.20 | 3.07 | 3.16 | 3.16 | qfq | 56,817,605 | 178,205,288 | 0.64% |
| 2023-12-14 | 3.07 | 3.24 | 3.07 | 3.14 | 3.14 | qfq | 65,906,355 | 206,521,053 | 0.96% |
| 2023-12-13 | 2.99 | 3.19 | 2.99 | 3.11 | 3.11 | qfq | 90,528,650 | 281,206,144 | 4.01% |
| 2023-12-12 | 2.94 | 3.00 | 2.92 | 2.99 | 2.99 | qfq | 31,756,700 | 94,428,304 | 3.10% |
| 2023-12-11 | 2.92 | 2.92 | 2.85 | 2.90 | 2.90 | qfq | 20,383,653 | 58,750,429 | 0.69% |
| 2023-12-08 | 2.98 | 3.00 | 2.88 | 2.88 | 2.88 | qfq | 28,384,277 | 83,265,275 | -4.00% |
| 2023-12-07 | 2.91 | 3.07 | 2.90 | 3.00 | 3.00 | qfq | 44,975,100 | 134,775,283 | 3.81% |
| 2023-12-06 | 2.86 | 2.91 | 2.84 | 2.89 | 2.89 | qfq | 17,768,160 | 51,166,848 | 1.05% |
| 2023-12-05 | 2.90 | 2.93 | 2.85 | 2.86 | 2.86 | qfq | 17,781,600 | 51,559,706 | -1.72% |
| 2023-12-04 | 2.91 | 2.92 | 2.88 | 2.91 | 2.91 | qfq | 14,133,700 | 41,005,184 | 0.69% |
| 2023-12-01 | 2.86 | 2.91 | 2.85 | 2.89 | 2.89 | qfq | 20,596,765 | 59,400,910 | 1.05% |
| 2023-11-30 | 2.83 | 2.92 | 2.82 | 2.86 | 2.86 | qfq | 22,351,715 | 64,025,232 | 0.70% |
| 2023-11-29 | 2.90 | 2.90 | 2.84 | 2.84 | 2.84 | qfq | 15,906,600 | 45,489,241 | -1.39% |
| 2023-11-28 | 2.89 | 2.90 | 2.86 | 2.88 | 2.88 | qfq | 13,787,625 | 39,746,705 | 0.00% |
| 2023-11-27 | 2.92 | 2.92 | 2.86 | 2.88 | 2.88 | qfq | 24,120,050 | 69,623,069 | -1.37% |
| 2023-11-24 | 2.98 | 2.99 | 2.90 | 2.92 | 2.92 | qfq | 23,016,200 | 67,552,120 | -1.68% |
| 2023-11-23 | 2.95 | 2.99 | 2.91 | 2.97 | 2.97 | qfq | 16,216,835 | 47,903,369 | 0.68% |
| 2023-11-22 | 2.94 | 2.99 | 2.93 | 2.95 | 2.95 | qfq | 19,119,100 | 56,682,274 | 0.00% |
| 2023-11-21 | 2.91 | 2.98 | 2.91 | 2.95 | 2.95 | qfq | 29,491,850 | 87,015,530 | 1.72% |
| 2023-11-20 | 2.91 | 2.95 | 2.89 | 2.90 | 2.90 | qfq | 16,707,600 | 48,521,889 | -0.34% |
| 2023-11-17 | 2.95 | 2.96 | 2.91 | 2.91 | 2.91 | qfq | 15,057,940 | 43,963,841 | -1.36% |
| 2023-11-16 | 2.96 | 2.97 | 2.89 | 2.95 | 2.95 | qfq | 28,078,825 | 82,344,333 | 0.68% |
| 2023-11-15 | 2.97 | 3.02 | 2.91 | 2.93 | 2.93 | qfq | 40,363,672 | 119,833,948 | -0.68% |
| 2023-11-14 | 2.83 | 2.98 | 2.83 | 2.95 | 2.95 | qfq | 53,580,744 | 156,082,642 | 4.98% |
| 2023-11-13 | 2.81 | 2.83 | 2.79 | 2.81 | 2.81 | qfq | 9,675,600 | 27,170,142 | 0.72% |
| 2023-11-10 | 2.80 | 2.81 | 2.76 | 2.79 | 2.79 | qfq | 11,729,051 | 32,563,352 | -0.36% |
| 2023-11-09 | 2.84 | 2.85 | 2.79 | 2.80 | 2.80 | qfq | 12,304,450 | 34,666,639 | -1.06% |
| 2023-11-08 | 2.83 | 2.86 | 2.81 | 2.83 | 2.83 | qfq | 14,113,500 | 39,991,426 | 0.35% |
| 2023-11-07 | 2.82 | 2.83 | 2.80 | 2.82 | 2.82 | qfq | 11,902,100 | 33,547,134 | 0.00% |
| 2023-11-06 | 2.76 | 2.82 | 2.75 | 2.82 | 2.82 | qfq | 18,146,750 | 50,830,468 | 2.55% |
| 2023-11-03 | 2.76 | 2.78 | 2.75 | 2.75 | 2.75 | qfq | 11,748,550 | 32,434,726 | -0.72% |
| 2023-11-02 | 2.79 | 2.80 | 2.77 | 2.77 | 2.77 | qfq | 12,653,353 | 35,227,228 | -0.36% |
| 2023-11-01 | 2.78 | 2.80 | 2.76 | 2.78 | 2.78 | qfq | 9,769,351 | 27,186,641 | 0.00% |
| 2023-10-31 | 2.77 | 2.80 | 2.76 | 2.78 | 2.78 | qfq | 15,501,100 | 43,030,752 | 0.36% |
| 2023-10-30 | 2.74 | 2.78 | 2.74 | 2.77 | 2.77 | qfq | 12,700,350 | 35,163,396 | 0.73% |
| 2023-10-27 | 2.77 | 2.78 | 2.75 | 2.75 | 2.75 | qfq | 13,616,215 | 37,589,636 | 0.36% |
| 2023-10-26 | 2.76 | 2.77 | 2.72 | 2.74 | 2.74 | qfq | 10,187,550 | 27,917,141 | -1.44% |
| 2023-10-25 | 2.75 | 2.79 | 2.75 | 2.78 | 2.78 | qfq | 11,854,200 | 32,892,336 | 1.83% |
| 2023-10-24 | 2.69 | 2.74 | 2.67 | 2.73 | 2.73 | qfq | 12,555,615 | 34,129,158 | 2.25% |
| 2023-10-23 | 2.70 | 2.72 | 2.65 | 2.67 | 2.67 | qfq | 13,645,755 | 36,485,234 | -1.84% |
| 2023-10-20 | 2.72 | 2.78 | 2.70 | 2.72 | 2.72 | qfq | 15,317,600 | 41,876,900 | 0.00% |
| 2023-10-19 | 2.70 | 2.74 | 2.69 | 2.72 | 2.72 | qfq | 7,565,700 | 20,567,490 | 0.37% |
| 2023-10-18 | 2.79 | 2.79 | 2.71 | 2.71 | 2.71 | qfq | 12,105,800 | 33,183,672 | -2.87% |
| 2023-10-17 | 2.79 | 2.80 | 2.76 | 2.79 | 2.79 | qfq | 10,660,550 | 29,591,101 | 0.72% |
| 2023-10-16 | 2.84 | 2.84 | 2.77 | 2.77 | 2.77 | qfq | 11,961,050 | 33,440,784 | -2.12% |
| 2023-10-13 | 2.83 | 2.87 | 2.80 | 2.83 | 2.83 | qfq | 14,856,362 | 42,069,923 | -0.35% |
| 2023-10-12 | 2.84 | 2.86 | 2.81 | 2.84 | 2.84 | qfq | 13,651,941 | 38,665,492 | 0.71% |
| 2023-10-11 | 2.82 | 2.83 | 2.78 | 2.82 | 2.82 | qfq | 14,439,750 | 40,459,814 | 0.00% |
| 2023-10-10 | 2.84 | 2.92 | 2.80 | 2.82 | 2.82 | qfq | 26,555,650 | 75,667,499 | 1.08% |
| 2023-10-09 | 2.82 | 2.87 | 2.78 | 2.79 | 2.79 | qfq | 20,628,300 | 58,110,586 | -1.76% |
| 2023-09-28 | 2.77 | 2.91 | 2.77 | 2.84 | 2.84 | qfq | 26,351,339 | 75,128,817 | 2.90% |
| 2023-09-27 | 2.77 | 2.79 | 2.75 | 2.76 | 2.76 | qfq | 10,986,050 | 30,414,167 | -0.36% |
| 2023-09-26 | 2.79 | 2.81 | 2.75 | 2.77 | 2.77 | qfq | 15,475,219 | 43,022,048 | -1.07% |
| 2023-09-25 | 2.89 | 2.90 | 2.78 | 2.80 | 2.80 | qfq | 32,078,482 | 90,831,044 | -3.78% |
| 2023-09-22 | 2.88 | 2.91 | 2.85 | 2.91 | 2.91 | qfq | 18,762,841 | 54,044,427 | 0.34% |
| 2023-09-21 | 2.85 | 2.93 | 2.84 | 2.90 | 2.90 | qfq | 20,697,300 | 59,653,546 | 1.40% |
| 2023-09-20 | 2.87 | 2.89 | 2.85 | 2.86 | 2.86 | qfq | 15,461,800 | 44,388,622 | -0.69% |
| 2023-09-19 | 2.95 | 2.96 | 2.87 | 2.88 | 2.88 | qfq | 23,657,150 | 68,617,490 | -2.37% |
| 2023-09-18 | 2.87 | 3.03 | 2.85 | 2.95 | 2.95 | qfq | 36,634,810 | 108,833,020 | 2.43% |
| 2023-09-15 | 2.87 | 2.90 | 2.84 | 2.88 | 2.88 | qfq | 15,421,000 | 44,321,174 | 0.70% |
| 2023-09-14 | 2.91 | 2.91 | 2.83 | 2.86 | 2.86 | qfq | 20,919,600 | 59,874,317 | -2.05% |
| 2023-09-13 | 2.91 | 2.92 | 2.89 | 2.92 | 2.92 | qfq | 18,950,200 | 54,998,928 | 0.69% |
| 2023-09-12 | 2.93 | 2.95 | 2.88 | 2.90 | 2.90 | qfq | 32,065,600 | 93,244,249 | -1.69% |
| 2023-09-11 | 3.02 | 3.02 | 2.93 | 2.95 | 2.95 | qfq | 36,652,600 | 108,346,421 | -1.67% |
| 2023-09-08 | 3.01 | 3.04 | 2.93 | 3.00 | 3.00 | qfq | 47,254,735 | 141,334,566 | -0.99% |
| 2023-09-07 | 2.98 | 3.17 | 2.98 | 3.03 | 3.03 | qfq | 74,340,681 | 228,234,671 | 2.36% |
| 2023-09-06 | 2.98 | 2.99 | 2.93 | 2.96 | 2.96 | qfq | 19,422,231 | 57,491,805 | -0.34% |
| 2023-09-05 | 3.03 | 3.04 | 2.95 | 2.97 | 2.97 | qfq | 26,963,300 | 80,490,220 | -2.62% |
| 2023-09-04 | 3.06 | 3.10 | 3.03 | 3.05 | 3.05 | qfq | 31,778,498 | 97,201,533 | 0.00% |
| 2023-09-01 | 3.01 | 3.11 | 2.97 | 3.05 | 3.05 | qfq | 40,974,926 | 124,659,711 | 1.67% |
| 2023-08-31 | 3.08 | 3.10 | 2.98 | 3.00 | 3.00 | qfq | 28,269,557 | 85,231,014 | -2.60% |
| 2023-08-30 | 3.05 | 3.13 | 3.04 | 3.08 | 3.08 | qfq | 34,187,331 | 105,768,687 | 0.98% |
| 2023-08-29 | 2.95 | 3.05 | 2.94 | 3.05 | 3.05 | qfq | 35,577,206 | 106,656,510 | 3.04% |
| 2023-08-28 | 2.98 | 3.01 | 2.93 | 2.96 | 2.96 | qfq | 39,947,050 | 118,786,511 | 3.86% |
| 2023-08-25 | 2.86 | 2.90 | 2.83 | 2.85 | 2.85 | qfq | 28,813,200 | 82,478,643 | -0.70% |
| 2023-08-24 | 2.87 | 2.91 | 2.86 | 2.87 | 2.87 | qfq | 18,254,600 | 52,587,190 | 0.00% |
| 2023-08-23 | 2.91 | 2.92 | 2.86 | 2.87 | 2.87 | qfq | 17,553,200 | 50,634,253 | -1.37% |
| 2023-08-22 | 2.93 | 2.96 | 2.87 | 2.91 | 2.91 | qfq | 20,675,450 | 60,033,384 | -0.34% |
| 2023-08-21 | 2.94 | 2.99 | 2.91 | 2.92 | 2.92 | qfq | 21,961,400 | 64,649,664 | -1.02% |
| 2023-08-18 | 3.05 | 3.07 | 2.95 | 2.95 | 2.95 | qfq | 24,331,823 | 73,125,687 | -2.96% |
| 2023-08-17 | 3.03 | 3.05 | 2.99 | 3.04 | 3.04 | qfq | 13,539,266 | 40,986,694 | -0.33% |
| 2023-08-16 | 3.03 | 3.08 | 3.00 | 3.05 | 3.05 | qfq | 17,514,500 | 53,308,285 | 0.66% |
| 2023-08-15 | 3.07 | 3.07 | 3.00 | 3.03 | 3.03 | qfq | 18,967,600 | 57,445,110 | -0.98% |
| 2023-08-14 | 3.03 | 3.07 | 2.98 | 3.06 | 3.06 | qfq | 20,151,126 | 61,246,355 | 0.66% |
| 2023-08-11 | 3.10 | 3.12 | 3.04 | 3.04 | 3.04 | qfq | 22,550,900 | 69,191,772 | -1.30% |
| 2023-08-10 | 3.09 | 3.12 | 3.07 | 3.08 | 3.08 | qfq | 18,778,200 | 57,895,521 | 0.00% |
| 2023-08-09 | 3.12 | 3.14 | 3.07 | 3.08 | 3.08 | qfq | 20,843,731 | 64,610,210 | -1.91% |
| 2023-08-08 | 3.17 | 3.19 | 3.12 | 3.14 | 3.14 | qfq | 21,420,150 | 67,411,235 | -0.95% |
| 2023-08-07 | 3.25 | 3.26 | 3.15 | 3.17 | 3.17 | qfq | 26,187,016 | 83,372,794 | -2.16% |
| 2023-08-04 | 3.34 | 3.36 | 3.23 | 3.24 | 3.24 | qfq | 28,506,700 | 93,375,639 | -1.52% |
| 2023-08-03 | 3.30 | 3.30 | 3.24 | 3.29 | 3.29 | qfq | 22,640,351 | 74,094,918 | -0.30% |
| 2023-08-02 | 3.31 | 3.36 | 3.27 | 3.30 | 3.30 | qfq | 23,441,850 | 77,539,568 | 0.00% |
| 2023-08-01 | 3.31 | 3.36 | 3.28 | 3.30 | 3.30 | qfq | 36,514,500 | 120,904,917 | -2.08% |
| 2023-07-31 | 3.30 | 3.40 | 3.28 | 3.37 | 3.37 | qfq | 39,470,900 | 132,744,281 | 2.12% |
| 2023-07-28 | 3.35 | 3.39 | 3.27 | 3.30 | 3.30 | qfq | 47,097,517 | 155,629,440 | -1.20% |
| 2023-07-27 | 3.36 | 3.44 | 3.31 | 3.34 | 3.34 | qfq | 43,257,650 | 145,888,654 | -1.18% |
| 2023-07-26 | 3.36 | 3.42 | 3.33 | 3.38 | 3.38 | qfq | 47,718,501 | 160,854,059 | 0.30% |
| 2023-07-25 | 3.30 | 3.39 | 3.29 | 3.37 | 3.37 | qfq | 64,039,625 | 214,909,642 | 3.06% |
| 2023-07-24 | 3.28 | 3.36 | 3.16 | 3.27 | 3.27 | qfq | 60,711,250 | 198,240,519 | 1.87% |
| 2023-07-21 | 3.15 | 3.21 | 3.14 | 3.21 | 3.21 | qfq | 29,631,325 | 94,547,165 | 1.58% |
| 2023-07-20 | 3.19 | 3.22 | 3.15 | 3.16 | 3.16 | qfq | 20,908,450 | 66,397,082 | -0.94% |
| 2023-07-19 | 3.15 | 3.19 | 3.14 | 3.19 | 3.19 | qfq | 18,615,475 | 58,948,176 | 0.63% |
| 2023-07-18 | 3.21 | 3.21 | 3.14 | 3.17 | 3.17 | qfq | 20,731,550 | 65,599,016 | -0.63% |