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
新大洲A000571.SZ
最近收盘价6.152026-07-17
最近交易日2026-07-17
成交量（股）27,710,300
成交额（元）175,559,406
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 | 6.33 | 6.63 | 6.01 | 6.15 | 6.15 | qfq | 27,710,300 | 175,559,406 | -1.60% |
| 2026-07-16 | 6.39 | 6.50 | 6.20 | 6.25 | 6.25 | qfq | 28,755,308 | 181,548,407 | -3.99% |
| 2026-07-15 | 6.00 | 6.51 | 5.91 | 6.51 | 6.51 | qfq | 23,631,645 | 148,860,867 | 9.97% |
| 2026-07-14 | 6.05 | 6.05 | 5.70 | 5.92 | 5.92 | qfq | 21,937,773 | 128,928,205 | -0.67% |
| 2026-07-13 | 6.38 | 6.40 | 5.86 | 5.96 | 5.96 | qfq | 27,363,132 | 166,492,364 | -6.88% |
| 2026-07-10 | 6.60 | 6.69 | 6.37 | 6.40 | 6.40 | qfq | 29,667,534 | 193,604,946 | -1.39% |
| 2026-07-09 | 6.62 | 6.74 | 6.08 | 6.49 | 6.49 | qfq | 45,541,217 | 289,017,672 | -2.26% |
| 2026-07-08 | 6.57 | 6.93 | 6.52 | 6.64 | 6.64 | qfq | 33,681,010 | 228,617,230 | 1.84% |
| 2026-07-07 | 6.95 | 6.95 | 6.42 | 6.52 | 6.52 | qfq | 27,499,184 | 182,824,886 | -4.96% |
| 2026-07-06 | 6.88 | 7.14 | 6.78 | 6.86 | 6.86 | qfq | 38,496,727 | 266,970,194 | 0.29% |
| 2026-07-03 | 6.80 | 7.04 | 6.65 | 6.84 | 6.84 | qfq | 41,807,539 | 283,737,833 | -1.87% |
| 2026-07-02 | 6.92 | 7.23 | 6.88 | 6.97 | 6.97 | qfq | 61,135,556 | 430,916,303 | 4.97% |
| 2026-07-01 | 6.36 | 6.95 | 6.24 | 6.64 | 6.64 | qfq | 43,472,395 | 289,163,889 | 4.90% |
| 2026-06-30 | 6.31 | 6.65 | 6.22 | 6.33 | 6.33 | qfq | 28,079,512 | 178,376,320 | 0.48% |
| 2026-06-29 | 6.34 | 6.45 | 6.14 | 6.30 | 6.30 | qfq | 34,102,122 | 213,114,996 | 0.80% |
| 2026-06-26 | 6.60 | 6.64 | 6.12 | 6.25 | 6.25 | qfq | 51,553,191 | 326,172,723 | -6.72% |
| 2026-06-25 | 6.15 | 6.77 | 6.15 | 6.70 | 6.70 | qfq | 60,501,619 | 387,404,670 | 7.03% |
| 2026-06-24 | 6.37 | 6.41 | 6.18 | 6.26 | 6.26 | qfq | 71,673,145 | 447,799,935 | -2.34% |
| 2026-06-23 | 6.03 | 6.41 | 6.03 | 6.41 | 6.41 | qfq | 86,532,191 | 546,533,481 | 9.95% |
| 2026-06-22 | 5.82 | 5.83 | 5.66 | 5.83 | 5.83 | qfq | 54,318,667 | 315,964,559 | 10.00% |
| 2026-06-18 | 5.46 | 5.63 | 5.26 | 5.30 | 5.30 | qfq | 27,623,566 | 149,296,656 | -3.11% |
| 2026-06-17 | 5.49 | 5.60 | 5.22 | 5.47 | 5.47 | qfq | 25,632,468 | 139,985,028 | 2.05% |
| 2026-06-16 | 5.27 | 5.50 | 5.09 | 5.36 | 5.36 | qfq | 28,205,155 | 148,097,726 | 1.13% |
| 2026-06-15 | 5.24 | 5.32 | 5.20 | 5.30 | 5.30 | qfq | 14,896,969 | 78,376,611 | 1.15% |
| 2026-06-12 | 5.43 | 5.44 | 5.21 | 5.24 | 5.24 | qfq | 16,776,482 | 88,714,775 | -1.87% |
| 2026-06-11 | 5.40 | 5.57 | 5.28 | 5.34 | 5.34 | qfq | 19,252,310 | 103,790,200 | -2.20% |
| 2026-06-10 | 5.77 | 5.82 | 5.38 | 5.46 | 5.46 | qfq | 37,643,176 | 207,896,365 | -4.71% |
| 2026-06-09 | 5.23 | 5.73 | 5.16 | 5.73 | 5.73 | qfq | 32,838,434 | 182,866,443 | 9.98% |
| 2026-06-08 | 5.25 | 5.46 | 5.02 | 5.21 | 5.21 | qfq | 22,533,303 | 117,711,909 | -4.23% |
| 2026-06-05 | 5.69 | 5.79 | 5.35 | 5.44 | 5.44 | qfq | 26,155,952 | 144,153,500 | -5.23% |
| 2026-06-04 | 5.79 | 5.87 | 5.66 | 5.74 | 5.74 | qfq | 25,579,256 | 147,711,103 | -1.20% |
| 2026-06-03 | 5.53 | 5.87 | 5.44 | 5.81 | 5.81 | qfq | 22,186,090 | 124,620,272 | 3.75% |
| 2026-06-02 | 5.79 | 5.83 | 5.59 | 5.60 | 5.60 | qfq | 18,391,100 | 104,473,638 | -3.45% |
| 2026-06-01 | 5.66 | 5.90 | 5.52 | 5.80 | 5.80 | qfq | 27,021,230 | 155,209,086 | 3.76% |
| 2026-05-29 | 5.50 | 5.79 | 5.45 | 5.59 | 5.59 | qfq | 24,801,790 | 140,578,067 | 3.14% |
| 2026-05-28 | 5.58 | 5.65 | 5.37 | 5.42 | 5.42 | qfq | 15,879,044 | 86,945,829 | -3.21% |
| 2026-05-27 | 5.69 | 5.78 | 5.47 | 5.60 | 5.60 | qfq | 20,703,938 | 115,250,319 | -2.27% |
| 2026-05-26 | 5.71 | 5.77 | 5.58 | 5.73 | 5.73 | qfq | 19,940,081 | 112,637,232 | -0.17% |
| 2026-05-25 | 5.96 | 6.01 | 5.57 | 5.74 | 5.74 | qfq | 31,303,905 | 178,407,235 | -1.88% |
| 2026-05-22 | 5.70 | 5.99 | 5.67 | 5.85 | 5.85 | qfq | 23,627,866 | 137,460,101 | 2.63% |
| 2026-05-21 | 5.97 | 6.05 | 5.69 | 5.70 | 5.70 | qfq | 31,228,078 | 184,648,280 | -3.23% |
| 2026-05-20 | 5.96 | 6.04 | 5.75 | 5.89 | 5.89 | qfq | 30,383,222 | 177,810,909 | -1.83% |
| 2026-05-19 | 5.91 | 6.09 | 5.76 | 6.00 | 6.00 | qfq | 57,113,042 | 340,231,295 | 2.74% |
| 2026-05-18 | 5.50 | 5.84 | 5.32 | 5.84 | 5.84 | qfq | 42,012,131 | 240,248,374 | 9.98% |
| 2026-05-15 | 5.60 | 5.60 | 5.26 | 5.31 | 5.31 | qfq | 31,352,709 | 168,812,056 | -5.18% |
| 2026-05-14 | 5.51 | 5.71 | 5.41 | 5.60 | 5.60 | qfq | 43,715,073 | 243,399,677 | 1.45% |
| 2026-05-13 | 5.11 | 5.55 | 5.05 | 5.52 | 5.52 | qfq | 52,626,466 | 281,160,932 | 7.18% |
| 2026-05-12 | 5.12 | 5.35 | 4.81 | 5.15 | 5.15 | qfq | 54,293,047 | 275,179,614 | -1.34% |
| 2026-05-11 | 5.56 | 5.58 | 5.02 | 5.22 | 5.22 | qfq | 39,964,159 | 208,054,026 | -4.74% |
| 2026-05-08 | 5.47 | 5.50 | 5.28 | 5.48 | 5.48 | qfq | 17,194,322 | 93,313,655 | 1.48% |
| 2026-05-07 | 5.54 | 5.57 | 5.31 | 5.40 | 5.40 | qfq | 23,055,943 | 124,721,986 | -2.53% |
| 2026-05-06 | 5.51 | 5.69 | 5.48 | 5.54 | 5.54 | qfq | 19,307,669 | 107,677,692 | -0.36% |
| 2026-04-30 | 5.57 | 5.90 | 5.53 | 5.56 | 5.56 | qfq | 20,759,601 | 117,147,826 | 0.00% |
| 2026-04-29 | 5.60 | 5.66 | 5.47 | 5.56 | 5.56 | qfq | 15,436,510 | 86,254,156 | -1.07% |
| 2026-04-28 | 5.59 | 5.73 | 5.58 | 5.62 | 5.62 | qfq | 14,760,100 | 83,479,967 | 0.36% |
| 2026-04-27 | 5.75 | 5.78 | 5.53 | 5.60 | 5.60 | qfq | 14,157,351 | 79,506,682 | -2.61% |
| 2026-04-24 | 5.89 | 5.97 | 5.60 | 5.75 | 5.75 | qfq | 20,563,854 | 118,491,620 | -2.38% |
| 2026-04-23 | 6.10 | 6.10 | 5.88 | 5.89 | 5.89 | qfq | 20,364,543 | 121,279,831 | -3.92% |
| 2026-04-22 | 6.05 | 6.22 | 5.99 | 6.13 | 6.13 | qfq | 21,783,323 | 133,779,307 | 1.16% |
| 2026-04-21 | 6.01 | 6.14 | 5.97 | 6.06 | 6.06 | qfq | 23,438,786 | 141,882,966 | 0.33% |
| 2026-04-20 | 5.84 | 6.12 | 5.69 | 6.04 | 6.04 | qfq | 35,645,930 | 213,175,711 | 4.32% |
| 2026-04-17 | 5.89 | 5.99 | 5.60 | 5.79 | 5.79 | qfq | 41,413,375 | 237,951,779 | 1.76% |
| 2026-04-16 | 5.20 | 5.69 | 5.15 | 5.69 | 5.69 | qfq | 26,762,591 | 146,737,513 | 10.06% |
| 2026-04-15 | 5.41 | 5.42 | 5.15 | 5.17 | 5.17 | qfq | 22,928,499 | 120,350,139 | -4.44% |
| 2026-04-14 | 5.54 | 5.64 | 5.33 | 5.41 | 5.41 | qfq | 20,753,483 | 112,891,103 | -2.17% |
| 2026-04-13 | 5.69 | 5.72 | 5.46 | 5.53 | 5.53 | qfq | 16,622,938 | 92,644,348 | -2.64% |
| 2026-04-10 | 5.65 | 5.73 | 5.59 | 5.68 | 5.68 | qfq | 13,285,562 | 75,565,458 | 1.61% |
| 2026-04-09 | 5.75 | 5.77 | 5.53 | 5.59 | 5.59 | qfq | 14,815,100 | 83,288,057 | -3.45% |
| 2026-04-08 | 5.59 | 5.93 | 5.50 | 5.79 | 5.79 | qfq | 23,140,055 | 134,232,327 | 6.24% |
| 2026-04-07 | 5.53 | 5.53 | 5.29 | 5.45 | 5.45 | qfq | 14,861,747 | 80,212,641 | 1.30% |
| 2026-04-03 | 5.59 | 5.59 | 5.35 | 5.38 | 5.38 | qfq | 17,108,948 | 93,063,710 | -3.76% |
| 2026-04-02 | 5.77 | 5.77 | 5.55 | 5.59 | 5.59 | qfq | 12,455,630 | 70,037,065 | -2.78% |
| 2026-04-01 | 5.85 | 5.89 | 5.66 | 5.75 | 5.75 | qfq | 15,038,222 | 86,254,231 | -0.17% |
| 2026-03-31 | 5.92 | 6.01 | 5.76 | 5.76 | 5.76 | qfq | 14,509,946 | 85,073,667 | -2.87% |
| 2026-03-30 | 5.92 | 6.21 | 5.88 | 5.93 | 5.93 | qfq | 19,172,201 | 115,063,806 | -0.50% |
| 2026-03-27 | 5.86 | 5.99 | 5.79 | 5.96 | 5.96 | qfq | 18,211,830 | 107,288,252 | 0.85% |
| 2026-03-26 | 6.15 | 6.15 | 5.86 | 5.91 | 5.91 | qfq | 17,791,904 | 106,546,182 | -3.43% |
| 2026-03-25 | 6.13 | 6.30 | 6.08 | 6.12 | 6.12 | qfq | 17,987,902 | 110,841,020 | -0.49% |
| 2026-03-24 | 6.14 | 6.20 | 5.95 | 6.15 | 6.15 | qfq | 22,707,735 | 137,744,771 | 1.65% |
| 2026-03-23 | 6.39 | 6.48 | 5.97 | 6.05 | 6.05 | qfq | 33,063,452 | 205,900,139 | -7.07% |
| 2026-03-20 | 6.82 | 6.83 | 6.46 | 6.51 | 6.51 | qfq | 20,162,426 | 132,733,563 | -2.69% |
| 2026-03-19 | 6.98 | 7.01 | 6.65 | 6.69 | 6.69 | qfq | 22,169,900 | 150,210,830 | -4.02% |
| 2026-03-18 | 7.05 | 7.10 | 6.89 | 6.97 | 6.97 | qfq | 13,196,983 | 91,859,453 | -0.43% |
| 2026-03-17 | 7.10 | 7.31 | 6.99 | 7.00 | 7.00 | qfq | 20,302,662 | 145,609,413 | -0.99% |
| 2026-03-16 | 7.21 | 7.24 | 6.94 | 7.07 | 7.07 | qfq | 22,187,625 | 156,662,152 | -2.08% |
| 2026-03-13 | 7.56 | 7.56 | 7.16 | 7.22 | 7.22 | qfq | 24,967,500 | 182,874,179 | -2.96% |
| 2026-03-12 | 7.57 | 7.61 | 7.41 | 7.44 | 7.44 | qfq | 18,895,821 | 141,610,828 | -1.59% |
| 2026-03-11 | 7.70 | 7.91 | 7.50 | 7.56 | 7.56 | qfq | 27,238,536 | 208,932,535 | -1.82% |
| 2026-03-10 | 7.48 | 7.81 | 7.43 | 7.70 | 7.70 | qfq | 30,671,696 | 234,385,887 | 2.94% |
| 2026-03-09 | 7.45 | 7.52 | 7.18 | 7.48 | 7.48 | qfq | 33,206,001 | 244,047,708 | 0.40% |
| 2026-03-06 | 7.47 | 7.50 | 7.29 | 7.45 | 7.45 | qfq | 19,060,654 | 141,399,398 | -0.40% |
| 2026-03-05 | 7.52 | 7.58 | 7.41 | 7.48 | 7.48 | qfq | 21,952,544 | 164,381,549 | 0.81% |
| 2026-03-04 | 7.27 | 7.47 | 7.10 | 7.42 | 7.42 | qfq | 22,826,867 | 168,296,136 | 0.00% |
| 2026-03-03 | 7.70 | 7.76 | 7.39 | 7.42 | 7.42 | qfq | 31,454,881 | 237,004,328 | -3.13% |
| 2026-03-02 | 7.75 | 7.77 | 7.51 | 7.66 | 7.66 | qfq | 39,763,303 | 303,519,546 | -2.17% |
| 2026-02-27 | 7.40 | 7.95 | 7.32 | 7.83 | 7.83 | qfq | 34,140,807 | 263,233,226 | 6.10% |
| 2026-02-26 | 7.42 | 7.70 | 7.34 | 7.38 | 7.38 | qfq | 27,703,423 | 206,881,580 | -0.94% |
| 2026-02-25 | 7.22 | 7.58 | 7.16 | 7.45 | 7.45 | qfq | 32,423,918 | 239,405,160 | 3.04% |
| 2026-02-24 | 7.21 | 7.36 | 7.05 | 7.23 | 7.23 | qfq | 21,889,203 | 157,493,783 | 1.12% |
| 2026-02-13 | 7.17 | 7.29 | 7.08 | 7.15 | 7.15 | qfq | 20,865,954 | 149,720,117 | -0.56% |
| 2026-02-12 | 7.03 | 7.41 | 7.00 | 7.19 | 7.19 | qfq | 39,740,112 | 287,167,214 | 2.71% |
| 2026-02-11 | 7.15 | 7.20 | 6.95 | 7.00 | 7.00 | qfq | 39,921,780 | 280,426,491 | -1.96% |
| 2026-02-10 | 6.91 | 7.22 | 6.82 | 7.14 | 7.14 | qfq | 90,875,711 | 641,734,689 | 5.78% |
| 2026-02-09 | 6.25 | 6.75 | 6.18 | 6.75 | 6.75 | qfq | 61,530,672 | 407,779,663 | 9.93% |
| 2026-02-06 | 6.17 | 6.25 | 6.12 | 6.14 | 6.14 | qfq | 13,965,972 | 86,269,108 | -0.65% |
| 2026-02-05 | 6.26 | 6.36 | 6.13 | 6.18 | 6.18 | qfq | 19,219,823 | 119,162,287 | -4.04% |
| 2026-02-04 | 6.29 | 6.45 | 6.24 | 6.44 | 6.44 | qfq | 30,859,321 | 196,259,204 | 3.21% |
| 2026-02-03 | 6.23 | 6.30 | 6.18 | 6.24 | 6.24 | qfq | 13,832,282 | 86,280,881 | 1.30% |
| 2026-02-02 | 6.27 | 6.31 | 6.08 | 6.16 | 6.16 | qfq | 20,133,720 | 124,691,199 | -1.91% |
| 2026-01-30 | 6.34 | 6.65 | 6.26 | 6.28 | 6.28 | qfq | 46,185,289 | 296,160,238 | 3.63% |
| 2026-01-29 | 6.14 | 6.18 | 6.02 | 6.06 | 6.06 | qfq | 23,261,309 | 141,449,958 | -2.10% |
| 2026-01-28 | 6.45 | 6.45 | 6.04 | 6.19 | 6.19 | qfq | 42,367,244 | 262,660,489 | -4.18% |
| 2026-01-27 | 6.70 | 6.70 | 6.42 | 6.46 | 6.46 | qfq | 26,877,945 | 174,844,560 | -2.86% |
| 2026-01-26 | 6.91 | 6.95 | 6.60 | 6.65 | 6.65 | qfq | 28,661,663 | 192,867,419 | -2.06% |
| 2026-01-23 | 6.78 | 6.86 | 6.64 | 6.79 | 6.79 | qfq | 25,341,906 | 171,837,099 | 0.15% |
| 2026-01-22 | 6.58 | 6.92 | 6.58 | 6.78 | 6.78 | qfq | 41,831,470 | 283,722,644 | 3.04% |
| 2026-01-21 | 6.29 | 6.60 | 6.19 | 6.58 | 6.58 | qfq | 35,144,686 | 225,113,193 | 3.95% |
| 2026-01-20 | 6.50 | 6.58 | 6.25 | 6.33 | 6.33 | qfq | 31,867,582 | 203,076,481 | -2.31% |
| 2026-01-19 | 6.05 | 6.55 | 6.02 | 6.48 | 6.48 | qfq | 51,769,580 | 330,239,739 | 7.11% |
| 2026-01-16 | 5.95 | 6.12 | 5.93 | 6.05 | 6.05 | qfq | 31,700,811 | 191,716,534 | 2.72% |
| 2026-01-15 | 5.82 | 5.94 | 5.71 | 5.89 | 5.89 | qfq | 21,426,583 | 125,060,140 | 0.68% |
| 2026-01-14 | 5.71 | 5.90 | 5.66 | 5.85 | 5.85 | qfq | 30,042,981 | 173,307,882 | 1.74% |
| 2026-01-13 | 6.02 | 6.03 | 5.74 | 5.75 | 5.75 | qfq | 29,368,033 | 171,579,890 | -4.49% |
| 2026-01-12 | 6.12 | 6.15 | 5.96 | 6.02 | 6.02 | qfq | 29,881,617 | 179,942,234 | -1.79% |
| 2026-01-09 | 5.98 | 6.18 | 5.94 | 6.13 | 6.13 | qfq | 28,120,386 | 171,213,412 | 2.34% |
| 2026-01-08 | 6.18 | 6.18 | 5.95 | 5.99 | 5.99 | qfq | 28,589,669 | 171,801,033 | -1.48% |
| 2026-01-07 | 6.14 | 6.25 | 5.99 | 6.08 | 6.08 | qfq | 35,112,650 | 214,291,835 | -0.82% |
| 2026-01-06 | 5.91 | 6.18 | 5.86 | 6.13 | 6.13 | qfq | 40,672,610 | 247,181,129 | 3.72% |
| 2026-01-05 | 5.86 | 5.99 | 5.83 | 5.91 | 5.91 | qfq | 24,169,344 | 142,866,505 | 0.85% |
| 2025-12-31 | 5.85 | 5.88 | 5.76 | 5.86 | 5.86 | qfq | 21,644,893 | 126,157,931 | 0.69% |
| 2025-12-30 | 5.99 | 5.99 | 5.79 | 5.82 | 5.82 | qfq | 30,105,632 | 175,913,674 | -1.85% |
| 2025-12-29 | 5.78 | 6.03 | 5.75 | 5.93 | 5.93 | qfq | 50,889,417 | 300,744,343 | 1.72% |
| 2025-12-26 | 5.58 | 5.87 | 5.58 | 5.83 | 5.83 | qfq | 60,158,290 | 347,216,219 | 3.74% |
| 2025-12-25 | 5.66 | 5.75 | 5.55 | 5.62 | 5.62 | qfq | 32,530,342 | 183,108,400 | -0.88% |
| 2025-12-24 | 5.71 | 5.73 | 5.60 | 5.67 | 5.67 | qfq | 58,194,255 | 328,811,815 | -2.07% |
| 2025-12-23 | 6.15 | 6.19 | 5.76 | 5.79 | 5.79 | qfq | 90,375,407 | 534,452,904 | -5.85% |
| 2025-12-22 | 5.59 | 6.15 | 5.52 | 6.15 | 6.15 | qfq | 89,382,008 | 534,280,660 | 10.02% |
| 2025-12-19 | 5.50 | 5.79 | 5.42 | 5.59 | 5.59 | qfq | 44,340,446 | 246,961,951 | 1.27% |
| 2025-12-18 | 5.67 | 5.78 | 5.52 | 5.52 | 5.52 | qfq | 27,028,939 | 152,116,926 | -1.25% |
| 2025-12-17 | 5.62 | 5.66 | 5.37 | 5.59 | 5.59 | qfq | 39,485,176 | 218,480,102 | -0.71% |
| 2025-12-16 | 6.07 | 6.17 | 5.57 | 5.63 | 5.63 | qfq | 80,211,251 | 460,675,503 | -9.05% |
| 2025-12-15 | 6.41 | 6.54 | 6.17 | 6.19 | 6.19 | qfq | 67,595,294 | 426,008,383 | -5.64% |
| 2025-12-12 | 6.33 | 6.91 | 6.25 | 6.56 | 6.56 | qfq | 97,557,181 | 641,686,229 | 3.31% |
| 2025-12-11 | 6.36 | 6.58 | 5.96 | 6.35 | 6.35 | qfq | 105,420,515 | 658,946,097 | -3.50% |
| 2025-12-10 | 6.05 | 6.82 | 6.02 | 6.58 | 6.58 | qfq | 127,217,255 | 824,096,180 | 4.28% |
| 2025-12-09 | 6.31 | 6.45 | 6.31 | 6.31 | 6.31 | qfq | 93,961,229 | 594,296,085 | -9.99% |
| 2025-12-08 | 6.38 | 7.01 | 6.30 | 7.01 | 7.01 | qfq | 105,011,341 | 706,294,730 | 10.05% |
| 2025-12-05 | 6.24 | 6.65 | 6.01 | 6.37 | 6.37 | qfq | 91,370,490 | 581,205,406 | 1.59% |
| 2025-12-04 | 6.58 | 6.81 | 6.05 | 6.27 | 6.27 | qfq | 117,950,965 | 744,995,424 | -3.39% |
| 2025-12-03 | 5.77 | 6.49 | 5.76 | 6.49 | 6.49 | qfq | 106,532,737 | 672,120,190 | 10.00% |
| 2025-12-02 | 5.70 | 6.10 | 5.60 | 5.90 | 5.90 | qfq | 57,752,424 | 337,870,264 | 4.24% |
| 2025-12-01 | 5.50 | 5.74 | 5.45 | 5.66 | 5.66 | qfq | 25,019,242 | 140,172,725 | 2.17% |
| 2025-11-28 | 5.62 | 5.64 | 5.46 | 5.54 | 5.54 | qfq | 21,816,840 | 120,214,564 | -2.29% |
| 2025-11-27 | 5.38 | 5.77 | 5.30 | 5.67 | 5.67 | qfq | 36,586,527 | 202,677,781 | 3.85% |
| 2025-11-26 | 5.44 | 5.87 | 5.40 | 5.46 | 5.46 | qfq | 33,628,128 | 189,257,325 | 0.55% |
| 2025-11-25 | 5.47 | 5.51 | 5.40 | 5.43 | 5.43 | qfq | 17,352,790 | 94,559,994 | 0.18% |
| 2025-11-24 | 5.56 | 5.57 | 5.33 | 5.42 | 5.42 | qfq | 22,624,550 | 122,502,425 | -1.28% |
| 2025-11-21 | 5.71 | 5.75 | 5.49 | 5.49 | 5.49 | qfq | 29,662,902 | 166,575,211 | -4.69% |
| 2025-11-20 | 5.71 | 5.90 | 5.56 | 5.76 | 5.76 | qfq | 34,220,338 | 195,342,206 | 0.88% |
| 2025-11-19 | 5.56 | 6.05 | 5.56 | 5.71 | 5.71 | qfq | 42,962,135 | 249,270,599 | 1.96% |
| 2025-11-18 | 5.60 | 5.71 | 5.53 | 5.60 | 5.60 | qfq | 24,542,469 | 137,683,093 | -1.06% |
| 2025-11-17 | 5.50 | 5.78 | 5.49 | 5.66 | 5.66 | qfq | 27,254,876 | 153,652,355 | 1.98% |
| 2025-11-14 | 5.39 | 5.65 | 5.36 | 5.55 | 5.55 | qfq | 22,960,495 | 126,972,029 | 2.97% |
| 2025-11-13 | 5.33 | 5.44 | 5.29 | 5.39 | 5.39 | qfq | 14,808,780 | 79,550,615 | 1.13% |
| 2025-11-12 | 5.36 | 5.41 | 5.28 | 5.33 | 5.33 | qfq | 17,080,269 | 91,183,859 | -0.93% |
| 2025-11-11 | 5.48 | 5.51 | 5.36 | 5.38 | 5.38 | qfq | 15,607,989 | 84,519,119 | -1.47% |
| 2025-11-10 | 5.57 | 5.64 | 5.45 | 5.46 | 5.46 | qfq | 18,875,244 | 103,949,118 | -2.67% |
| 2025-11-07 | 5.71 | 5.81 | 5.59 | 5.61 | 5.61 | qfq | 20,229,151 | 114,896,456 | -1.06% |
| 2025-11-06 | 5.85 | 5.90 | 5.65 | 5.67 | 5.67 | qfq | 19,646,415 | 112,544,145 | -3.24% |
| 2025-11-05 | 5.70 | 5.95 | 5.67 | 5.86 | 5.86 | qfq | 24,727,930 | 144,681,756 | 1.91% |
| 2025-11-04 | 5.68 | 5.78 | 5.56 | 5.75 | 5.75 | qfq | 27,398,592 | 155,907,956 | 2.31% |
| 2025-11-03 | 5.40 | 5.70 | 5.40 | 5.62 | 5.62 | qfq | 29,191,482 | 162,582,320 | 4.07% |
| 2025-10-31 | 5.35 | 5.45 | 5.15 | 5.40 | 5.40 | qfq | 25,380,472 | 135,100,216 | 0.75% |
| 2025-10-30 | 5.71 | 5.75 | 5.32 | 5.36 | 5.36 | qfq | 32,776,665 | 180,639,677 | -7.11% |
| 2025-10-29 | 5.76 | 5.82 | 5.65 | 5.77 | 5.77 | qfq | 13,023,951 | 74,883,365 | -0.35% |
| 2025-10-28 | 5.75 | 5.80 | 5.69 | 5.79 | 5.79 | qfq | 13,594,325 | 78,080,483 | 0.52% |
| 2025-10-27 | 5.88 | 5.88 | 5.68 | 5.76 | 5.76 | qfq | 25,848,019 | 148,994,160 | -2.21% |
| 2025-10-24 | 5.69 | 6.00 | 5.68 | 5.89 | 5.89 | qfq | 28,333,618 | 165,681,996 | 1.90% |
| 2025-10-23 | 5.74 | 5.82 | 5.64 | 5.78 | 5.78 | qfq | 22,763,061 | 130,904,568 | 0.70% |
| 2025-10-22 | 5.81 | 5.89 | 5.71 | 5.74 | 5.74 | qfq | 14,680,282 | 84,823,391 | -1.54% |
| 2025-10-21 | 5.85 | 5.89 | 5.59 | 5.83 | 5.83 | qfq | 24,835,805 | 143,216,999 | -1.02% |
| 2025-10-20 | 5.77 | 5.90 | 5.69 | 5.89 | 5.89 | qfq | 29,815,616 | 173,582,006 | 2.79% |
| 2025-10-17 | 5.88 | 6.05 | 5.73 | 5.73 | 5.73 | qfq | 40,104,897 | 234,856,331 | -4.18% |
| 2025-10-16 | 5.86 | 6.02 | 5.77 | 5.98 | 5.98 | qfq | 52,421,297 | 309,327,821 | 2.40% |
| 2025-10-15 | 5.83 | 6.04 | 5.71 | 5.84 | 5.84 | qfq | 41,991,762 | 243,761,905 | -0.68% |
| 2025-10-14 | 5.75 | 6.20 | 5.65 | 5.88 | 5.88 | qfq | 82,302,683 | 490,869,624 | 4.26% |
| 2025-10-13 | 5.25 | 5.68 | 5.25 | 5.64 | 5.64 | qfq | 39,383,313 | 216,583,093 | 0.71% |
| 2025-10-10 | 5.69 | 5.75 | 5.50 | 5.60 | 5.60 | qfq | 51,326,716 | 290,152,757 | 0.18% |
| 2025-10-09 | 5.12 | 5.59 | 5.05 | 5.59 | 5.59 | qfq | 48,082,528 | 261,350,119 | 10.04% |
| 2025-09-30 | 5.10 | 5.13 | 5.04 | 5.08 | 5.08 | qfq | 15,573,823 | 79,227,009 | 0.00% |
| 2025-09-29 | 5.18 | 5.19 | 4.96 | 5.08 | 5.08 | qfq | 19,844,451 | 100,528,607 | -1.17% |
| 2025-09-26 | 5.27 | 5.35 | 5.11 | 5.14 | 5.14 | qfq | 30,366,194 | 158,431,853 | -3.38% |
| 2025-09-25 | 5.09 | 5.58 | 5.09 | 5.32 | 5.32 | qfq | 54,723,418 | 295,250,691 | 4.93% |
| 2025-09-24 | 4.90 | 5.08 | 4.87 | 5.07 | 5.07 | qfq | 19,117,843 | 95,442,985 | 3.47% |
| 2025-09-23 | 4.99 | 4.99 | 4.77 | 4.90 | 4.90 | qfq | 19,541,792 | 95,037,205 | -1.80% |
| 2025-09-22 | 5.03 | 5.04 | 4.92 | 4.99 | 4.99 | qfq | 14,503,400 | 72,210,214 | -0.40% |
| 2025-09-19 | 4.89 | 5.04 | 4.83 | 5.01 | 5.01 | qfq | 21,745,215 | 107,547,754 | 2.45% |
| 2025-09-18 | 5.06 | 5.18 | 4.83 | 4.89 | 4.89 | qfq | 20,747,257 | 103,078,082 | -2.40% |
| 2025-09-17 | 4.96 | 5.08 | 4.92 | 5.01 | 5.01 | qfq | 16,395,077 | 82,359,693 | 0.60% |
| 2025-09-16 | 4.97 | 5.04 | 4.91 | 4.98 | 4.98 | qfq | 18,607,600 | 92,479,077 | 1.22% |
| 2025-09-15 | 5.05 | 5.08 | 4.90 | 4.92 | 4.92 | qfq | 27,291,300 | 135,755,154 | -3.53% |
| 2025-09-12 | 5.18 | 5.22 | 5.08 | 5.10 | 5.10 | qfq | 18,471,470 | 94,700,345 | -2.30% |
| 2025-09-11 | 5.07 | 5.22 | 4.97 | 5.22 | 5.22 | qfq | 29,228,577 | 149,646,924 | 2.76% |
| 2025-09-10 | 5.00 | 5.22 | 4.93 | 5.08 | 5.08 | qfq | 31,634,636 | 161,371,275 | 1.20% |
| 2025-09-09 | 4.93 | 5.09 | 4.93 | 5.02 | 5.02 | qfq | 30,618,629 | 153,236,825 | 1.62% |
| 2025-09-08 | 4.65 | 4.98 | 4.64 | 4.94 | 4.94 | qfq | 38,793,862 | 189,187,505 | 6.93% |
| 2025-09-05 | 4.56 | 4.64 | 4.48 | 4.62 | 4.62 | qfq | 15,737,416 | 72,051,361 | 1.32% |
| 2025-09-04 | 4.57 | 4.65 | 4.50 | 4.56 | 4.56 | qfq | 12,865,201 | 58,911,517 | -0.22% |
| 2025-09-03 | 4.72 | 4.75 | 4.55 | 4.57 | 4.57 | qfq | 16,784,800 | 77,771,257 | -3.18% |
| 2025-09-02 | 4.77 | 4.84 | 4.69 | 4.72 | 4.72 | qfq | 24,276,514 | 115,348,503 | -0.84% |
| 2025-09-01 | 4.52 | 4.80 | 4.45 | 4.76 | 4.76 | qfq | 39,620,195 | 186,859,315 | 4.85% |
| 2025-08-29 | 4.64 | 4.75 | 4.52 | 4.54 | 4.54 | qfq | 22,769,933 | 104,684,238 | -2.16% |
| 2025-08-28 | 4.48 | 4.64 | 4.45 | 4.64 | 4.64 | qfq | 25,038,048 | 113,892,132 | 3.11% |
| 2025-08-27 | 4.45 | 4.65 | 4.40 | 4.50 | 4.50 | qfq | 30,281,186 | 136,769,548 | 1.12% |
| 2025-08-26 | 4.46 | 4.47 | 4.42 | 4.45 | 4.45 | qfq | 11,981,887 | 53,265,955 | -0.22% |
| 2025-08-25 | 4.50 | 4.51 | 4.41 | 4.46 | 4.46 | qfq | 17,045,391 | 75,892,338 | -0.89% |
| 2025-08-22 | 4.53 | 4.63 | 4.45 | 4.50 | 4.50 | qfq | 16,495,707 | 74,272,965 | -0.66% |
| 2025-08-21 | 4.51 | 4.54 | 4.47 | 4.53 | 4.53 | qfq | 10,367,460 | 46,663,054 | 0.00% |
| 2025-08-20 | 4.50 | 4.54 | 4.49 | 4.53 | 4.53 | qfq | 8,262,589 | 37,278,501 | 0.00% |
| 2025-08-19 | 4.41 | 4.55 | 4.37 | 4.53 | 4.53 | qfq | 15,730,997 | 70,630,199 | 2.03% |
| 2025-08-18 | 4.51 | 4.52 | 4.43 | 4.44 | 4.44 | qfq | 17,043,080 | 75,997,176 | -1.33% |
| 2025-08-15 | 4.55 | 4.58 | 4.47 | 4.50 | 4.50 | qfq | 14,148,168 | 63,814,446 | -0.88% |
| 2025-08-14 | 4.59 | 4.62 | 4.51 | 4.54 | 4.54 | qfq | 16,420,848 | 74,783,727 | -1.73% |
| 2025-08-13 | 4.68 | 4.68 | 4.58 | 4.62 | 4.62 | qfq | 14,234,522 | 65,661,194 | -1.07% |
| 2025-08-12 | 4.67 | 4.69 | 4.63 | 4.67 | 4.67 | qfq | 10,803,428 | 50,322,519 | 0.00% |
| 2025-08-11 | 4.67 | 4.73 | 4.65 | 4.67 | 4.67 | qfq | 10,747,896 | 50,334,568 | -0.21% |
| 2025-08-08 | 4.65 | 4.70 | 4.64 | 4.68 | 4.68 | qfq | 9,604,108 | 44,808,462 | -0.21% |
| 2025-08-07 | 4.74 | 4.74 | 4.64 | 4.69 | 4.69 | qfq | 11,976,960 | 56,016,520 | -1.05% |
| 2025-08-06 | 4.76 | 4.80 | 4.73 | 4.74 | 4.74 | qfq | 12,199,380 | 57,998,586 | -1.25% |
| 2025-08-05 | 4.65 | 4.81 | 4.63 | 4.80 | 4.80 | qfq | 25,724,921 | 121,753,391 | 3.90% |
| 2025-08-04 | 4.52 | 4.67 | 4.51 | 4.62 | 4.62 | qfq | 16,710,359 | 76,933,616 | 2.21% |
| 2025-08-01 | 4.52 | 4.59 | 4.49 | 4.52 | 4.52 | qfq | 10,372,577 | 47,088,894 | 0.00% |
| 2025-07-31 | 4.69 | 4.70 | 4.52 | 4.52 | 4.52 | qfq | 19,887,378 | 91,296,452 | -3.42% |
| 2025-07-30 | 4.71 | 4.77 | 4.67 | 4.68 | 4.68 | qfq | 13,432,978 | 63,164,266 | -0.64% |
| 2025-07-29 | 4.74 | 4.78 | 4.68 | 4.71 | 4.71 | qfq | 15,669,304 | 73,798,526 | -1.05% |
| 2025-07-28 | 4.74 | 4.82 | 4.65 | 4.76 | 4.76 | qfq | 22,253,394 | 105,473,948 | -0.83% |
| 2025-07-25 | 5.00 | 5.02 | 4.77 | 4.80 | 4.80 | qfq | 49,490,476 | 239,630,228 | -6.25% |
| 2025-07-24 | 4.74 | 5.24 | 4.71 | 5.12 | 5.12 | qfq | 73,936,653 | 377,034,657 | 7.56% |
| 2025-07-23 | 4.95 | 4.98 | 4.70 | 4.76 | 4.76 | qfq | 20,212,424 | 97,057,517 | -3.25% |
| 2025-07-22 | 4.85 | 4.96 | 4.75 | 4.92 | 4.92 | qfq | 23,820,200 | 116,199,027 | 1.65% |
| 2025-07-21 | 4.73 | 4.90 | 4.68 | 4.84 | 4.84 | qfq | 20,220,255 | 97,673,854 | 2.54% |
| 2025-07-18 | 4.73 | 4.82 | 4.67 | 4.72 | 4.72 | qfq | 11,291,516 | 53,199,996 | -0.42% |
| 2025-07-17 | 4.76 | 4.80 | 4.66 | 4.74 | 4.74 | qfq | 13,835,598 | 65,259,549 | 0.64% |
| 2025-07-16 | 4.54 | 4.77 | 4.50 | 4.71 | 4.71 | qfq | 28,225,982 | 131,628,214 | 3.52% |
| 2025-07-15 | 4.46 | 4.59 | 4.36 | 4.55 | 4.55 | qfq | 19,893,724 | 89,117,111 | 1.34% |
| 2025-07-14 | 4.50 | 4.54 | 4.46 | 4.49 | 4.49 | qfq | 10,598,546 | 47,548,547 | -0.22% |
| 2025-07-11 | 4.59 | 4.59 | 4.48 | 4.50 | 4.50 | qfq | 13,449,600 | 60,789,057 | -1.53% |
| 2025-07-10 | 4.51 | 4.60 | 4.48 | 4.57 | 4.57 | qfq | 12,165,901 | 55,150,937 | 1.11% |
| 2025-07-09 | 4.63 | 4.65 | 4.50 | 4.52 | 4.52 | qfq | 12,095,300 | 55,138,810 | -1.95% |
| 2025-07-08 | 4.50 | 4.67 | 4.48 | 4.61 | 4.61 | qfq | 20,361,725 | 93,212,641 | 2.67% |
| 2025-07-07 | 4.41 | 4.51 | 4.40 | 4.49 | 4.49 | qfq | 9,920,772 | 44,320,734 | 1.35% |
| 2025-07-04 | 4.50 | 4.52 | 4.42 | 4.43 | 4.43 | qfq | 12,253,825 | 54,613,236 | -1.56% |
| 2025-07-03 | 4.49 | 4.62 | 4.48 | 4.50 | 4.50 | qfq | 10,246,536 | 46,405,264 | 0.22% |
| 2025-07-02 | 4.51 | 4.51 | 4.45 | 4.49 | 4.49 | qfq | 8,745,410 | 39,112,115 | -0.44% |
| 2025-07-01 | 4.51 | 4.54 | 4.48 | 4.51 | 4.51 | qfq | 11,163,861 | 50,392,274 | -0.22% |
| 2025-06-30 | 4.50 | 4.56 | 4.44 | 4.52 | 4.52 | qfq | 11,685,180 | 52,385,552 | 0.44% |
| 2025-06-27 | 4.54 | 4.55 | 4.48 | 4.50 | 4.50 | qfq | 12,216,238 | 55,076,461 | -0.66% |
| 2025-06-26 | 4.67 | 4.68 | 4.50 | 4.53 | 4.53 | qfq | 15,839,930 | 72,139,469 | -2.79% |
| 2025-06-25 | 4.53 | 4.70 | 4.51 | 4.66 | 4.66 | qfq | 19,047,300 | 88,267,356 | 2.87% |
| 2025-06-24 | 4.50 | 4.66 | 4.47 | 4.53 | 4.53 | qfq | 13,417,859 | 61,407,778 | 1.12% |
| 2025-06-23 | 4.50 | 4.50 | 4.40 | 4.48 | 4.48 | qfq | 8,444,989 | 37,656,866 | -0.67% |
| 2025-06-20 | 4.42 | 4.55 | 4.40 | 4.51 | 4.51 | qfq | 13,984,995 | 62,722,137 | 2.50% |
| 2025-06-19 | 4.50 | 4.53 | 4.38 | 4.40 | 4.40 | qfq | 12,195,012 | 54,255,512 | -2.22% |
| 2025-06-18 | 4.57 | 4.57 | 4.49 | 4.50 | 4.50 | qfq | 7,491,800 | 33,793,183 | -1.32% |
| 2025-06-17 | 4.57 | 4.60 | 4.50 | 4.56 | 4.56 | qfq | 11,744,791 | 53,307,309 | -0.44% |
| 2025-06-16 | 4.55 | 4.64 | 4.52 | 4.58 | 4.58 | qfq | 13,755,700 | 63,030,420 | 1.10% |
| 2025-06-13 | 4.67 | 4.67 | 4.53 | 4.53 | 4.53 | qfq | 11,762,383 | 53,716,556 | -2.58% |
| 2025-06-12 | 4.64 | 4.72 | 4.57 | 4.65 | 4.65 | qfq | 12,239,400 | 56,842,513 | 0.22% |
| 2025-06-11 | 4.56 | 4.69 | 4.56 | 4.64 | 4.64 | qfq | 10,704,566 | 49,748,273 | 0.87% |
| 2025-06-10 | 4.69 | 4.71 | 4.53 | 4.60 | 4.60 | qfq | 12,353,115 | 56,792,763 | -0.86% |
| 2025-06-09 | 4.53 | 4.69 | 4.53 | 4.64 | 4.64 | qfq | 11,855,955 | 54,735,818 | 2.43% |
| 2025-06-06 | 4.54 | 4.68 | 4.50 | 4.53 | 4.53 | qfq | 14,440,652 | 65,848,893 | 0.00% |
| 2025-06-05 | 4.58 | 4.65 | 4.52 | 4.53 | 4.53 | qfq | 10,740,200 | 49,049,793 | -1.74% |
| 2025-06-04 | 4.49 | 4.65 | 4.49 | 4.61 | 4.61 | qfq | 12,198,934 | 55,979,547 | 1.77% |
| 2025-06-03 | 4.51 | 4.65 | 4.49 | 4.53 | 4.53 | qfq | 16,112,100 | 73,448,644 | -0.88% |
| 2025-05-30 | 4.67 | 4.82 | 4.52 | 4.57 | 4.57 | qfq | 23,954,171 | 111,153,697 | -2.14% |
| 2025-05-29 | 4.54 | 4.67 | 4.54 | 4.67 | 4.67 | qfq | 13,438,551 | 61,750,557 | 2.86% |
| 2025-05-28 | 4.50 | 4.56 | 4.47 | 4.54 | 4.54 | qfq | 9,601,609 | 43,424,852 | 0.89% |
| 2025-05-27 | 4.60 | 4.61 | 4.47 | 4.50 | 4.50 | qfq | 11,046,371 | 49,892,225 | -2.17% |
| 2025-05-26 | 4.40 | 4.60 | 4.39 | 4.60 | 4.60 | qfq | 15,054,971 | 68,094,420 | 4.31% |
| 2025-05-23 | 4.48 | 4.54 | 4.37 | 4.41 | 4.41 | qfq | 16,543,471 | 73,640,068 | -1.56% |
| 2025-05-22 | 4.62 | 4.62 | 4.47 | 4.48 | 4.48 | qfq | 15,891,900 | 71,768,218 | -2.82% |
| 2025-05-21 | 4.58 | 4.66 | 4.48 | 4.61 | 4.61 | qfq | 15,059,500 | 69,065,997 | 0.22% |
| 2025-05-20 | 4.69 | 4.69 | 4.53 | 4.60 | 4.60 | qfq | 22,070,664 | 101,689,880 | -1.29% |
| 2025-05-19 | 4.75 | 4.83 | 4.63 | 4.66 | 4.66 | qfq | 18,167,973 | 85,837,542 | -1.89% |
| 2025-05-16 | 4.79 | 4.82 | 4.72 | 4.75 | 4.75 | qfq | 20,587,888 | 98,165,769 | -0.63% |
| 2025-05-15 | 4.66 | 4.78 | 4.58 | 4.78 | 4.78 | qfq | 22,249,600 | 104,018,964 | 2.58% |
| 2025-05-14 | 4.76 | 4.78 | 4.54 | 4.66 | 4.66 | qfq | 23,827,394 | 110,573,185 | -1.69% |
| 2025-05-13 | 4.64 | 4.74 | 4.61 | 4.74 | 4.74 | qfq | 21,824,400 | 102,199,288 | 1.94% |
| 2025-05-12 | 4.48 | 4.80 | 4.47 | 4.65 | 4.65 | qfq | 31,389,190 | 146,224,351 | 4.49% |
| 2025-05-09 | 4.53 | 4.56 | 4.40 | 4.45 | 4.45 | qfq | 21,378,301 | 95,131,803 | -3.26% |
| 2025-05-08 | 4.52 | 4.61 | 4.42 | 4.60 | 4.60 | qfq | 21,432,900 | 96,936,570 | 2.00% |
| 2025-05-07 | 4.45 | 4.56 | 4.34 | 4.51 | 4.51 | qfq | 19,510,946 | 87,419,786 | 3.20% |
| 2025-05-06 | 4.31 | 4.44 | 4.31 | 4.37 | 4.37 | qfq | 22,201,697 | 97,246,696 | 1.39% |
| 2025-04-30 | 4.24 | 4.33 | 4.22 | 4.31 | 4.31 | qfq | 17,695,725 | 75,797,800 | 0.70% |
| 2025-04-29 | 4.05 | 4.33 | 4.02 | 4.28 | 4.28 | qfq | 32,995,680 | 139,819,165 | 6.47% |
| 2025-04-28 | 4.07 | 4.11 | 3.97 | 4.02 | 4.02 | qfq | 9,712,800 | 39,196,629 | -0.74% |
| 2025-04-25 | 4.00 | 4.16 | 4.00 | 4.05 | 4.05 | qfq | 15,114,451 | 61,742,650 | 0.00% |
| 2025-04-24 | 4.13 | 4.16 | 4.04 | 4.05 | 4.05 | qfq | 14,160,796 | 57,678,534 | -2.41% |
| 2025-04-23 | 4.13 | 4.33 | 4.12 | 4.15 | 4.15 | qfq | 17,384,000 | 72,823,185 | 0.00% |
| 2025-04-22 | 4.14 | 4.23 | 4.08 | 4.15 | 4.15 | qfq | 14,743,007 | 61,184,301 | -0.24% |
| 2025-04-21 | 4.08 | 4.22 | 4.08 | 4.16 | 4.16 | qfq | 14,115,422 | 58,387,012 | 0.73% |
| 2025-04-18 | 4.23 | 4.27 | 4.06 | 4.13 | 4.13 | qfq | 16,163,767 | 66,775,984 | -2.13% |
| 2025-04-17 | 4.12 | 4.37 | 4.10 | 4.22 | 4.22 | qfq | 22,851,575 | 96,600,335 | 2.43% |
| 2025-04-16 | 4.15 | 4.29 | 4.00 | 4.12 | 4.12 | qfq | 19,334,375 | 79,783,948 | -0.72% |
| 2025-04-15 | 4.20 | 4.22 | 4.11 | 4.15 | 4.15 | qfq | 15,307,967 | 63,554,558 | 0.00% |
| 2025-04-14 | 3.98 | 4.25 | 3.98 | 4.15 | 4.15 | qfq | 24,629,641 | 102,374,872 | 5.33% |
| 2025-04-11 | 3.83 | 4.02 | 3.80 | 3.94 | 3.94 | qfq | 20,839,164 | 82,134,792 | 2.34% |
| 2025-04-10 | 3.85 | 4.00 | 3.82 | 3.85 | 3.85 | qfq | 23,728,146 | 92,987,082 | 2.12% |
| 2025-04-09 | 3.59 | 3.88 | 3.28 | 3.77 | 3.77 | qfq | 31,171,910 | 112,267,216 | 4.43% |
| 2025-04-08 | 3.80 | 3.85 | 3.52 | 3.61 | 3.61 | qfq | 31,226,516 | 114,810,766 | -5.74% |
| 2025-04-07 | 3.89 | 4.08 | 3.83 | 3.83 | 3.83 | qfq | 19,898,700 | 77,039,146 | -10.09% |
| 2025-04-03 | 4.36 | 4.42 | 4.20 | 4.26 | 4.26 | qfq | 17,307,437 | 74,422,812 | -2.74% |
| 2025-04-02 | 4.43 | 4.51 | 4.33 | 4.38 | 4.38 | qfq | 21,080,931 | 92,730,442 | -0.68% |
| 2025-04-01 | 4.52 | 4.53 | 4.39 | 4.41 | 4.41 | qfq | 22,558,700 | 100,445,721 | -0.68% |
| 2025-03-31 | 4.42 | 4.50 | 4.25 | 4.44 | 4.44 | qfq | 31,261,530 | 136,203,226 | -1.55% |
| 2025-03-28 | 4.62 | 4.76 | 4.51 | 4.51 | 4.51 | qfq | 30,131,656 | 139,516,048 | -1.74% |
| 2025-03-27 | 4.74 | 4.77 | 4.44 | 4.59 | 4.59 | qfq | 37,135,032 | 170,402,013 | -1.08% |
| 2025-03-26 | 4.90 | 4.90 | 4.52 | 4.64 | 4.64 | qfq | 61,562,478 | 290,952,760 | -7.57% |
| 2025-03-25 | 4.70 | 5.20 | 4.69 | 5.02 | 5.02 | qfq | 78,992,588 | 391,331,209 | 3.08% |
| 2025-03-24 | 5.08 | 5.32 | 4.66 | 4.87 | 4.87 | qfq | 111,764,350 | 559,083,337 | 0.62% |
| 2025-03-21 | 4.43 | 4.84 | 4.38 | 4.84 | 4.84 | qfq | 43,444,458 | 203,498,929 | 10.00% |
| 2025-03-20 | 4.25 | 4.51 | 4.20 | 4.40 | 4.40 | qfq | 49,462,857 | 213,802,579 | 3.04% |
| 2025-03-19 | 3.93 | 4.35 | 3.93 | 4.27 | 4.27 | qfq | 58,634,623 | 247,661,291 | 8.10% |
| 2025-03-18 | 3.95 | 3.98 | 3.90 | 3.95 | 3.95 | qfq | 12,302,072 | 48,487,114 | 0.00% |
| 2025-03-17 | 3.95 | 3.99 | 3.92 | 3.95 | 3.95 | qfq | 8,563,638 | 33,850,170 | -0.25% |
| 2025-03-14 | 3.99 | 4.00 | 3.90 | 3.96 | 3.96 | qfq | 14,329,300 | 56,457,402 | -0.25% |
| 2025-03-13 | 3.95 | 4.01 | 3.89 | 3.97 | 3.97 | qfq | 18,978,792 | 74,931,563 | 1.28% |
| 2025-03-12 | 3.97 | 3.99 | 3.91 | 3.92 | 3.92 | qfq | 13,075,737 | 51,465,505 | -0.76% |
| 2025-03-11 | 3.95 | 4.07 | 3.92 | 3.95 | 3.95 | qfq | 21,780,702 | 86,939,109 | 0.77% |
| 2025-03-10 | 3.95 | 4.02 | 3.90 | 3.92 | 3.92 | qfq | 12,753,632 | 50,468,065 | -0.76% |
| 2025-03-07 | 3.93 | 4.02 | 3.90 | 3.95 | 3.95 | qfq | 19,911,689 | 79,069,562 | 0.51% |
| 2025-03-06 | 3.80 | 4.00 | 3.73 | 3.93 | 3.93 | qfq | 29,766,668 | 116,140,839 | 4.80% |
| 2025-03-05 | 3.79 | 3.81 | 3.71 | 3.75 | 3.75 | qfq | 11,840,562 | 44,275,670 | -1.06% |
| 2025-03-04 | 3.83 | 3.83 | 3.76 | 3.79 | 3.79 | qfq | 9,255,021 | 35,066,014 | -1.04% |
| 2025-03-03 | 3.82 | 3.95 | 3.79 | 3.83 | 3.83 | qfq | 14,490,235 | 55,881,629 | 0.52% |
| 2025-02-28 | 3.93 | 3.96 | 3.79 | 3.81 | 3.81 | qfq | 16,650,371 | 64,318,282 | -2.31% |
| 2025-02-27 | 3.73 | 3.92 | 3.73 | 3.90 | 3.90 | qfq | 27,453,639 | 104,993,667 | 4.56% |
| 2025-02-26 | 3.70 | 3.78 | 3.67 | 3.73 | 3.73 | qfq | 13,325,692 | 49,818,417 | 0.81% |
| 2025-02-25 | 3.65 | 3.74 | 3.60 | 3.70 | 3.70 | qfq | 14,719,555 | 54,111,523 | 0.54% |
| 2025-02-24 | 3.69 | 3.73 | 3.65 | 3.68 | 3.68 | qfq | 9,926,530 | 36,550,201 | -0.27% |
| 2025-02-21 | 3.72 | 3.73 | 3.67 | 3.69 | 3.69 | qfq | 9,262,867 | 34,172,112 | -1.07% |
| 2025-02-20 | 3.75 | 3.76 | 3.68 | 3.73 | 3.73 | qfq | 7,535,616 | 28,108,213 | 0.00% |
| 2025-02-19 | 3.70 | 3.76 | 3.65 | 3.73 | 3.73 | qfq | 10,927,614 | 40,380,714 | 0.81% |
| 2025-02-18 | 3.80 | 3.97 | 3.67 | 3.70 | 3.70 | qfq | 18,696,125 | 70,279,375 | -2.63% |
| 2025-02-17 | 3.69 | 3.82 | 3.69 | 3.80 | 3.80 | qfq | 18,009,415 | 68,024,322 | 3.26% |
| 2025-02-14 | 3.71 | 3.76 | 3.67 | 3.68 | 3.68 | qfq | 8,894,100 | 32,907,796 | -0.54% |
| 2025-02-13 | 3.68 | 3.77 | 3.66 | 3.70 | 3.70 | qfq | 9,142,089 | 33,902,663 | 0.54% |
| 2025-02-12 | 3.75 | 3.76 | 3.64 | 3.68 | 3.68 | qfq | 12,071,100 | 44,424,571 | -1.60% |
| 2025-02-11 | 3.66 | 3.80 | 3.60 | 3.74 | 3.74 | qfq | 18,997,168 | 70,409,013 | 2.19% |
| 2025-02-10 | 3.52 | 3.71 | 3.51 | 3.66 | 3.66 | qfq | 24,303,956 | 87,730,874 | 4.27% |
| 2025-02-07 | 3.56 | 3.56 | 3.47 | 3.51 | 3.51 | qfq | 17,850,976 | 62,825,717 | -1.13% |
| 2025-02-06 | 3.50 | 3.56 | 3.46 | 3.55 | 3.55 | qfq | 13,815,467 | 48,641,657 | 1.14% |
| 2025-02-05 | 3.52 | 3.61 | 3.44 | 3.51 | 3.51 | qfq | 12,729,431 | 44,543,602 | 0.86% |
| 2025-01-27 | 3.39 | 3.58 | 3.38 | 3.48 | 3.48 | qfq | 24,220,446 | 85,206,895 | 2.65% |
| 2025-01-24 | 3.45 | 3.45 | 3.38 | 3.39 | 3.39 | qfq | 9,370,200 | 31,931,971 | -2.02% |
| 2025-01-23 | 3.48 | 3.57 | 3.44 | 3.46 | 3.46 | qfq | 13,019,170 | 45,387,775 | -0.57% |
| 2025-01-22 | 3.49 | 3.50 | 3.43 | 3.48 | 3.48 | qfq | 10,210,800 | 35,286,170 | -0.29% |
| 2025-01-21 | 3.50 | 3.55 | 3.43 | 3.49 | 3.49 | qfq | 8,749,130 | 30,478,666 | 0.00% |
| 2025-01-20 | 3.42 | 3.50 | 3.35 | 3.49 | 3.49 | qfq | 12,354,941 | 42,609,575 | 1.16% |
| 2025-01-17 | 3.43 | 3.52 | 3.40 | 3.45 | 3.45 | qfq | 8,527,861 | 29,457,015 | 0.29% |
| 2025-01-16 | 3.45 | 3.50 | 3.40 | 3.44 | 3.44 | qfq | 8,483,247 | 29,260,071 | 0.29% |
| 2025-01-15 | 3.53 | 3.53 | 3.39 | 3.43 | 3.43 | qfq | 12,910,754 | 44,436,226 | -2.83% |
| 2025-01-14 | 3.47 | 3.54 | 3.42 | 3.53 | 3.53 | qfq | 13,103,407 | 45,616,054 | 2.32% |
| 2025-01-13 | 3.28 | 3.45 | 3.28 | 3.45 | 3.45 | qfq | 8,780,021 | 29,476,724 | 3.60% |
| 2025-01-10 | 3.50 | 3.52 | 3.33 | 3.33 | 3.33 | qfq | 13,775,890 | 46,926,184 | -5.40% |
| 2025-01-09 | 3.44 | 3.53 | 3.37 | 3.52 | 3.52 | qfq | 19,447,877 | 67,619,027 | 2.33% |
| 2025-01-08 | 3.30 | 3.50 | 3.25 | 3.44 | 3.44 | qfq | 21,876,062 | 73,703,187 | 3.93% |
| 2025-01-07 | 3.25 | 3.36 | 3.21 | 3.31 | 3.31 | qfq | 15,719,123 | 51,524,057 | 0.30% |
| 2025-01-06 | 3.31 | 3.42 | 3.18 | 3.30 | 3.30 | qfq | 27,034,868 | 88,759,792 | -4.07% |
| 2025-01-03 | 3.38 | 3.59 | 3.30 | 3.44 | 3.44 | qfq | 36,589,889 | 126,518,593 | 2.69% |
| 2025-01-02 | 3.49 | 3.53 | 3.31 | 3.35 | 3.35 | qfq | 16,730,505 | 57,115,622 | -4.56% |
| 2024-12-31 | 3.58 | 3.65 | 3.48 | 3.51 | 3.51 | qfq | 23,744,497 | 84,532,905 | -2.50% |
| 2024-12-30 | 3.60 | 3.70 | 3.45 | 3.60 | 3.60 | qfq | 42,080,302 | 150,674,272 | 0.28% |
| 2024-12-27 | 3.30 | 3.59 | 3.29 | 3.59 | 3.59 | qfq | 23,228,533 | 81,122,237 | 10.12% |
| 2024-12-26 | 3.19 | 3.27 | 3.18 | 3.26 | 3.26 | qfq | 11,733,915 | 38,099,524 | 2.52% |
| 2024-12-25 | 3.23 | 3.26 | 3.13 | 3.18 | 3.18 | qfq | 13,064,852 | 41,500,052 | -2.45% |
| 2024-12-24 | 3.27 | 3.31 | 3.21 | 3.26 | 3.26 | qfq | 11,197,494 | 36,497,307 | 0.00% |
| 2024-12-23 | 3.45 | 3.46 | 3.26 | 3.26 | 3.26 | qfq | 20,869,793 | 69,233,625 | -5.51% |
| 2024-12-20 | 3.45 | 3.51 | 3.43 | 3.45 | 3.45 | qfq | 11,005,246 | 38,115,620 | 0.00% |
| 2024-12-19 | 3.45 | 3.51 | 3.42 | 3.45 | 3.45 | qfq | 10,634,016 | 36,729,325 | -1.43% |
| 2024-12-18 | 3.55 | 3.56 | 3.46 | 3.50 | 3.50 | qfq | 13,196,555 | 46,481,275 | -0.28% |
| 2024-12-17 | 3.69 | 3.71 | 3.50 | 3.51 | 3.51 | qfq | 23,112,910 | 82,566,261 | -5.65% |
| 2024-12-16 | 3.79 | 3.81 | 3.68 | 3.72 | 3.72 | qfq | 14,466,900 | 53,971,319 | -1.33% |
| 2024-12-13 | 3.88 | 3.88 | 3.76 | 3.77 | 3.77 | qfq | 17,355,501 | 66,001,726 | -3.33% |
| 2024-12-12 | 3.85 | 3.92 | 3.83 | 3.90 | 3.90 | qfq | 19,053,275 | 73,877,487 | 1.30% |
| 2024-12-11 | 3.77 | 3.86 | 3.75 | 3.85 | 3.85 | qfq | 18,655,039 | 71,152,191 | 2.39% |
| 2024-12-10 | 3.89 | 3.92 | 3.74 | 3.76 | 3.76 | qfq | 23,487,940 | 89,743,735 | -1.83% |
| 2024-12-09 | 3.76 | 3.83 | 3.71 | 3.83 | 3.83 | qfq | 21,989,481 | 82,968,075 | 1.59% |
| 2024-12-06 | 3.77 | 3.83 | 3.71 | 3.77 | 3.77 | qfq | 20,179,749 | 75,993,185 | 0.53% |
| 2024-12-05 | 3.74 | 3.81 | 3.71 | 3.75 | 3.75 | qfq | 15,545,548 | 58,400,183 | 0.27% |
| 2024-12-04 | 3.85 | 3.89 | 3.73 | 3.74 | 3.74 | qfq | 25,207,944 | 95,559,287 | -3.36% |
| 2024-12-03 | 3.93 | 3.95 | 3.76 | 3.87 | 3.87 | qfq | 42,045,599 | 161,363,808 | -2.76% |
| 2024-12-02 | 3.76 | 4.04 | 3.76 | 3.98 | 3.98 | qfq | 53,934,226 | 214,562,716 | 5.57% |
| 2024-11-29 | 3.80 | 3.82 | 3.74 | 3.77 | 3.77 | qfq | 14,533,194 | 54,805,302 | -0.79% |
| 2024-11-28 | 3.84 | 3.92 | 3.79 | 3.80 | 3.80 | qfq | 14,481,238 | 55,771,950 | -2.56% |
| 2024-11-27 | 3.87 | 3.92 | 3.70 | 3.90 | 3.90 | qfq | 17,846,215 | 68,094,683 | -0.51% |
| 2024-11-26 | 3.87 | 3.99 | 3.85 | 3.92 | 3.92 | qfq | 22,529,856 | 88,581,127 | 1.03% |
| 2024-11-25 | 3.84 | 3.95 | 3.79 | 3.88 | 3.88 | qfq | 15,011,225 | 58,220,419 | 1.04% |
| 2024-11-22 | 3.93 | 4.01 | 3.82 | 3.84 | 3.84 | qfq | 21,758,743 | 84,817,344 | -2.29% |
| 2024-11-21 | 3.77 | 3.98 | 3.73 | 3.93 | 3.93 | qfq | 26,139,362 | 101,521,827 | 4.24% |
| 2024-11-20 | 3.70 | 3.85 | 3.68 | 3.77 | 3.77 | qfq | 12,494,992 | 47,166,199 | 1.34% |
| 2024-11-19 | 3.66 | 3.72 | 3.60 | 3.72 | 3.72 | qfq | 12,031,035 | 44,005,442 | 1.92% |
| 2024-11-18 | 3.75 | 3.79 | 3.61 | 3.65 | 3.65 | qfq | 15,282,731 | 56,306,495 | -1.35% |
| 2024-11-15 | 3.78 | 3.84 | 3.70 | 3.70 | 3.70 | qfq | 13,967,561 | 52,651,888 | -2.12% |
| 2024-11-14 | 3.85 | 3.91 | 3.77 | 3.78 | 3.78 | qfq | 16,468,668 | 62,892,612 | -3.08% |
| 2024-11-13 | 3.92 | 3.95 | 3.83 | 3.90 | 3.90 | qfq | 16,900,352 | 65,552,923 | -1.52% |
| 2024-11-12 | 3.88 | 4.08 | 3.87 | 3.96 | 3.96 | qfq | 30,915,279 | 122,340,288 | 2.06% |
| 2024-11-11 | 3.86 | 3.97 | 3.83 | 3.88 | 3.88 | qfq | 21,268,091 | 82,542,872 | 0.52% |
| 2024-11-08 | 3.99 | 4.01 | 3.83 | 3.86 | 3.86 | qfq | 24,573,344 | 95,975,865 | -2.53% |
| 2024-11-07 | 3.77 | 4.03 | 3.74 | 3.96 | 3.96 | qfq | 30,071,402 | 117,760,398 | 4.21% |
| 2024-11-06 | 3.86 | 3.88 | 3.77 | 3.80 | 3.80 | qfq | 26,118,821 | 99,718,544 | -2.56% |
| 2024-11-05 | 3.77 | 3.91 | 3.77 | 3.90 | 3.90 | qfq | 33,932,781 | 130,366,540 | 3.45% |
| 2024-11-04 | 3.87 | 3.87 | 3.71 | 3.77 | 3.77 | qfq | 27,658,823 | 104,350,850 | -2.58% |
| 2024-11-01 | 4.00 | 4.06 | 3.80 | 3.87 | 3.87 | qfq | 40,904,991 | 160,921,850 | -4.21% |
| 2024-10-31 | 4.28 | 4.35 | 3.97 | 4.04 | 4.04 | qfq | 48,379,724 | 199,767,749 | -6.26% |
| 2024-10-30 | 4.10 | 4.32 | 4.07 | 4.31 | 4.31 | qfq | 32,914,215 | 139,144,087 | 3.86% |
| 2024-10-29 | 4.27 | 4.28 | 4.10 | 4.15 | 4.15 | qfq | 30,138,047 | 125,394,919 | -3.04% |
| 2024-10-28 | 4.32 | 4.36 | 4.11 | 4.28 | 4.28 | qfq | 49,551,492 | 208,282,195 | -2.06% |
| 2024-10-25 | 4.31 | 4.45 | 4.27 | 4.37 | 4.37 | qfq | 37,739,101 | 164,198,159 | 1.63% |
| 2024-10-24 | 4.13 | 4.41 | 4.10 | 4.30 | 4.30 | qfq | 46,090,260 | 197,304,897 | 3.86% |
| 2024-10-23 | 4.15 | 4.19 | 3.99 | 4.14 | 4.14 | qfq | 38,992,880 | 158,975,838 | 1.72% |
| 2024-10-22 | 3.92 | 4.15 | 3.85 | 4.07 | 4.07 | qfq | 36,178,876 | 144,582,722 | 4.90% |
| 2024-10-21 | 3.76 | 4.03 | 3.76 | 3.88 | 3.88 | qfq | 44,698,580 | 174,231,230 | 5.43% |
| 2024-10-18 | 3.63 | 3.76 | 3.52 | 3.68 | 3.68 | qfq | 35,278,672 | 128,426,288 | 0.00% |
| 2024-10-17 | 3.72 | 3.80 | 3.64 | 3.68 | 3.68 | qfq | 29,222,322 | 108,611,476 | -1.34% |
| 2024-10-16 | 3.65 | 3.85 | 3.61 | 3.73 | 3.73 | qfq | 39,670,367 | 146,751,394 | 2.19% |
| 2024-10-15 | 4.05 | 4.23 | 3.64 | 3.65 | 3.65 | qfq | 82,140,724 | 324,756,751 | -6.17% |
| 2024-10-14 | 3.77 | 3.89 | 3.70 | 3.89 | 3.89 | qfq | 21,739,185 | 83,524,043 | 9.89% |
| 2024-10-11 | 3.58 | 3.61 | 3.43 | 3.54 | 3.54 | qfq | 20,339,213 | 71,788,420 | -1.67% |
| 2024-10-10 | 3.53 | 3.75 | 3.38 | 3.60 | 3.60 | qfq | 35,845,266 | 128,597,202 | 1.41% |
| 2024-10-09 | 3.88 | 3.91 | 3.55 | 3.55 | 3.55 | qfq | 31,947,258 | 116,464,915 | -9.90% |
| 2024-10-08 | 4.08 | 4.08 | 3.67 | 3.94 | 3.94 | qfq | 54,627,847 | 214,574,691 | 6.20% |
| 2024-09-30 | 3.45 | 3.71 | 3.39 | 3.71 | 3.71 | qfq | 48,176,955 | 172,934,920 | 10.09% |
| 2024-09-27 | 3.33 | 3.46 | 3.32 | 3.37 | 3.37 | qfq | 27,613,832 | 93,329,284 | 2.43% |
| 2024-09-26 | 3.10 | 3.32 | 3.08 | 3.29 | 3.29 | qfq | 30,106,343 | 97,097,980 | 6.13% |
| 2024-09-25 | 3.10 | 3.15 | 3.08 | 3.10 | 3.10 | qfq | 13,762,160 | 42,888,391 | 0.32% |
| 2024-09-24 | 3.09 | 3.12 | 3.05 | 3.09 | 3.09 | qfq | 8,810,564 | 27,200,210 | 0.00% |
| 2024-09-23 | 3.01 | 3.10 | 3.00 | 3.09 | 3.09 | qfq | 8,786,546 | 26,887,102 | 2.66% |
| 2024-09-20 | 3.07 | 3.07 | 2.98 | 3.01 | 3.01 | qfq | 11,483,710 | 34,754,014 | -1.95% |
| 2024-09-19 | 3.08 | 3.13 | 3.03 | 3.07 | 3.07 | qfq | 11,497,800 | 35,412,712 | -0.65% |
| 2024-09-18 | 3.17 | 3.20 | 3.05 | 3.09 | 3.09 | qfq | 12,532,401 | 39,088,378 | -2.52% |
| 2024-09-13 | 3.06 | 3.20 | 3.05 | 3.17 | 3.17 | qfq | 20,817,600 | 65,216,699 | 3.26% |
| 2024-09-12 | 3.04 | 3.08 | 3.02 | 3.07 | 3.07 | qfq | 9,059,069 | 27,703,900 | 1.32% |
| 2024-09-11 | 3.00 | 3.04 | 2.98 | 3.03 | 3.03 | qfq | 5,386,204 | 16,253,325 | 0.66% |
| 2024-09-10 | 2.96 | 3.08 | 2.96 | 3.01 | 3.01 | qfq | 10,002,700 | 30,127,525 | 1.69% |
| 2024-09-09 | 2.96 | 2.98 | 2.90 | 2.96 | 2.96 | qfq | 3,220,905 | 9,485,610 | 0.00% |
| 2024-09-06 | 2.96 | 3.01 | 2.95 | 2.96 | 2.96 | qfq | 6,635,100 | 19,761,059 | -0.34% |
| 2024-09-05 | 2.90 | 3.03 | 2.89 | 2.97 | 2.97 | qfq | 8,635,497 | 25,645,669 | 2.77% |
| 2024-09-04 | 2.85 | 2.90 | 2.85 | 2.89 | 2.89 | qfq | 3,571,830 | 10,274,882 | -0.34% |
| 2024-09-03 | 2.88 | 2.91 | 2.87 | 2.90 | 2.90 | qfq | 2,913,000 | 8,406,092 | 0.00% |
| 2024-09-02 | 2.89 | 2.92 | 2.87 | 2.90 | 2.90 | qfq | 4,538,533 | 13,161,387 | 0.35% |
| 2024-08-30 | 2.87 | 2.89 | 2.85 | 2.89 | 2.89 | qfq | 5,008,500 | 14,415,618 | 0.70% |
| 2024-08-29 | 2.85 | 2.88 | 2.81 | 2.87 | 2.87 | qfq | 5,003,023 | 14,223,161 | 1.06% |
| 2024-08-28 | 2.89 | 2.89 | 2.83 | 2.84 | 2.84 | qfq | 4,104,911 | 11,723,117 | -1.39% |
| 2024-08-27 | 2.89 | 2.90 | 2.87 | 2.88 | 2.88 | qfq | 1,804,700 | 5,200,342 | -0.35% |
| 2024-08-26 | 2.85 | 2.90 | 2.85 | 2.89 | 2.89 | qfq | 3,282,730 | 9,447,134 | 1.40% |
| 2024-08-23 | 2.86 | 2.87 | 2.83 | 2.85 | 2.85 | qfq | 4,351,300 | 12,376,998 | -1.38% |
| 2024-08-22 | 2.91 | 2.91 | 2.85 | 2.89 | 2.89 | qfq | 4,298,615 | 12,345,029 | -0.34% |
| 2024-08-21 | 2.85 | 2.92 | 2.85 | 2.90 | 2.90 | qfq | 3,982,770 | 11,513,036 | 1.40% |
| 2024-08-20 | 2.90 | 2.91 | 2.85 | 2.86 | 2.86 | qfq | 4,812,246 | 13,814,896 | -1.72% |
| 2024-08-19 | 2.88 | 2.92 | 2.86 | 2.91 | 2.91 | qfq | 4,732,069 | 13,739,548 | 0.69% |
| 2024-08-16 | 2.89 | 2.91 | 2.87 | 2.89 | 2.89 | qfq | 3,404,871 | 9,828,529 | 0.35% |
| 2024-08-15 | 2.86 | 2.93 | 2.84 | 2.88 | 2.88 | qfq | 4,448,846 | 12,861,936 | 0.70% |
| 2024-08-14 | 2.93 | 2.93 | 2.86 | 2.86 | 2.86 | qfq | 7,098,900 | 20,463,334 | -2.39% |
| 2024-08-13 | 2.94 | 2.96 | 2.91 | 2.93 | 2.93 | qfq | 3,216,023 | 9,427,018 | -0.34% |
| 2024-08-12 | 2.99 | 2.99 | 2.94 | 2.94 | 2.94 | qfq | 5,598,100 | 16,563,489 | -1.67% |
| 2024-08-09 | 3.06 | 3.07 | 2.98 | 2.99 | 2.99 | qfq | 8,873,451 | 26,701,960 | -2.29% |
| 2024-08-08 | 3.03 | 3.06 | 2.99 | 3.06 | 3.06 | qfq | 7,122,878 | 21,477,871 | 0.66% |
| 2024-08-07 | 2.97 | 3.08 | 2.97 | 3.04 | 3.04 | qfq | 7,290,500 | 22,167,239 | 1.33% |
| 2024-08-06 | 2.95 | 3.01 | 2.95 | 3.00 | 3.00 | qfq | 7,865,800 | 23,387,434 | 1.69% |
| 2024-08-05 | 3.07 | 3.19 | 2.95 | 2.95 | 2.95 | qfq | 18,898,254 | 57,934,077 | -3.28% |
| 2024-08-02 | 3.00 | 3.06 | 2.98 | 3.05 | 3.05 | qfq | 8,363,484 | 25,324,519 | 0.66% |
| 2024-08-01 | 3.01 | 3.06 | 3.00 | 3.03 | 3.03 | qfq | 7,399,500 | 22,376,082 | 0.33% |
| 2024-07-31 | 2.97 | 3.03 | 2.97 | 3.02 | 3.02 | qfq | 10,793,982 | 32,411,064 | 0.67% |
| 2024-07-30 | 2.99 | 3.03 | 2.96 | 3.00 | 3.00 | qfq | 5,998,600 | 17,952,214 | 0.00% |
| 2024-07-29 | 2.99 | 3.03 | 2.97 | 3.00 | 3.00 | qfq | 4,217,401 | 12,649,597 | 0.00% |
| 2024-07-26 | 2.95 | 3.05 | 2.93 | 3.00 | 3.00 | qfq | 6,554,200 | 19,661,951 | 1.69% |
| 2024-07-25 | 3.00 | 3.04 | 2.93 | 2.95 | 2.95 | qfq | 8,563,800 | 25,290,650 | -2.32% |
| 2024-07-24 | 3.09 | 3.11 | 3.02 | 3.02 | 3.02 | qfq | 11,308,834 | 34,615,024 | -2.58% |
| 2024-07-23 | 3.12 | 3.20 | 3.09 | 3.10 | 3.10 | qfq | 12,092,606 | 37,917,625 | -0.64% |
| 2024-07-22 | 3.02 | 3.16 | 2.99 | 3.12 | 3.12 | qfq | 16,132,472 | 49,688,727 | 3.31% |
| 2024-07-19 | 2.94 | 3.08 | 2.93 | 3.02 | 3.02 | qfq | 11,620,925 | 34,955,581 | 2.72% |
| 2024-07-18 | 2.89 | 2.95 | 2.86 | 2.94 | 2.94 | qfq | 5,578,072 | 16,251,493 | 1.38% |
| 2024-07-17 | 2.94 | 2.96 | 2.89 | 2.90 | 2.90 | qfq | 5,118,606 | 14,934,957 | -1.36% |
| 2024-07-16 | 2.88 | 2.95 | 2.86 | 2.94 | 2.94 | qfq | 7,981,232 | 23,337,487 | 2.08% |
| 2024-07-15 | 2.87 | 2.89 | 2.84 | 2.88 | 2.88 | qfq | 3,704,028 | 10,620,006 | 1.05% |
| 2024-07-12 | 2.90 | 2.90 | 2.84 | 2.85 | 2.85 | qfq | 5,046,578 | 14,470,228 | -1.38% |
| 2024-07-11 | 2.92 | 2.94 | 2.88 | 2.89 | 2.89 | qfq | 6,872,100 | 19,937,337 | -0.34% |
| 2024-07-10 | 2.90 | 2.94 | 2.87 | 2.90 | 2.90 | qfq | 3,481,800 | 10,101,805 | -0.68% |
| 2024-07-09 | 2.85 | 2.93 | 2.84 | 2.92 | 2.92 | qfq | 4,410,746 | 12,715,481 | 2.10% |
| 2024-07-08 | 2.90 | 2.96 | 2.86 | 2.86 | 2.86 | qfq | 4,963,700 | 14,346,638 | -2.39% |
| 2024-07-05 | 2.88 | 2.94 | 2.85 | 2.93 | 2.93 | qfq | 5,164,085 | 14,979,095 | 1.74% |
| 2024-07-04 | 2.91 | 2.95 | 2.86 | 2.88 | 2.88 | qfq | 4,611,700 | 13,314,202 | -1.71% |
| 2024-07-03 | 2.98 | 3.03 | 2.91 | 2.93 | 2.93 | qfq | 8,467,968 | 25,143,507 | -1.01% |
| 2024-07-02 | 2.83 | 3.02 | 2.83 | 2.96 | 2.96 | qfq | 15,678,225 | 46,232,529 | 4.59% |
| 2024-07-01 | 2.83 | 2.86 | 2.80 | 2.83 | 2.83 | qfq | 4,188,466 | 11,860,819 | 0.00% |
| 2024-06-28 | 2.85 | 2.86 | 2.82 | 2.83 | 2.83 | qfq | 3,695,900 | 10,502,136 | 0.00% |
| 2024-06-27 | 2.91 | 2.93 | 2.83 | 2.83 | 2.83 | qfq | 3,930,480 | 11,282,399 | -2.41% |
| 2024-06-26 | 2.84 | 2.91 | 2.79 | 2.90 | 2.90 | qfq | 5,454,201 | 15,615,540 | 2.47% |
| 2024-06-25 | 2.85 | 2.89 | 2.80 | 2.83 | 2.83 | qfq | 6,714,154 | 18,966,241 | -0.35% |
| 2024-06-24 | 2.96 | 2.97 | 2.83 | 2.84 | 2.84 | qfq | 12,876,900 | 37,098,110 | -5.02% |
| 2024-06-21 | 2.89 | 3.02 | 2.87 | 2.99 | 2.99 | qfq | 9,929,967 | 29,470,430 | 3.46% |
| 2024-06-20 | 2.91 | 2.94 | 2.87 | 2.89 | 2.89 | qfq | 4,187,800 | 12,150,966 | -1.70% |
| 2024-06-19 | 2.97 | 2.98 | 2.91 | 2.94 | 2.94 | qfq | 4,213,829 | 12,409,500 | -0.68% |
| 2024-06-18 | 2.96 | 2.97 | 2.93 | 2.96 | 2.96 | qfq | 4,515,533 | 13,311,812 | -0.34% |
| 2024-06-17 | 2.97 | 3.03 | 2.93 | 2.97 | 2.97 | qfq | 7,682,282 | 22,903,897 | 0.34% |
| 2024-06-14 | 2.94 | 2.97 | 2.92 | 2.96 | 2.96 | qfq | 4,849,517 | 14,260,138 | 0.00% |
| 2024-06-13 | 3.07 | 3.08 | 2.94 | 2.96 | 2.96 | qfq | 10,516,202 | 31,387,163 | -2.95% |
| 2024-06-12 | 2.96 | 3.06 | 2.96 | 3.05 | 3.05 | qfq | 11,970,331 | 36,220,650 | 3.04% |
| 2024-06-11 | 2.87 | 2.97 | 2.82 | 2.96 | 2.96 | qfq | 12,308,784 | 35,846,964 | 3.14% |
| 2024-06-07 | 2.88 | 3.00 | 2.86 | 2.87 | 2.87 | qfq | 11,011,632 | 32,061,453 | 0.35% |
| 2024-06-06 | 2.88 | 2.88 | 2.77 | 2.86 | 2.86 | qfq | 12,648,690 | 35,557,492 | -0.69% |
| 2024-06-05 | 2.90 | 2.97 | 2.84 | 2.88 | 2.88 | qfq | 10,910,040 | 31,829,680 | -0.35% |
| 2024-06-04 | 3.02 | 3.02 | 2.83 | 2.89 | 2.89 | qfq | 22,417,419 | 64,913,213 | -4.93% |
| 2024-06-03 | 3.06 | 3.09 | 3.01 | 3.04 | 3.04 | qfq | 12,783,972 | 38,799,037 | -1.30% |
| 2024-05-31 | 3.06 | 3.13 | 3.06 | 3.08 | 3.08 | qfq | 8,288,800 | 25,657,006 | 0.98% |
| 2024-05-30 | 3.18 | 3.20 | 3.03 | 3.05 | 3.05 | qfq | 16,830,145 | 51,945,559 | -3.79% |
| 2024-05-29 | 3.12 | 3.22 | 3.08 | 3.17 | 3.17 | qfq | 17,121,632 | 53,975,616 | 0.96% |
| 2024-05-28 | 3.13 | 3.31 | 3.08 | 3.14 | 3.14 | qfq | 35,435,023 | 113,119,670 | 0.96% |
| 2024-05-27 | 3.03 | 3.13 | 3.01 | 3.11 | 3.11 | qfq | 11,989,700 | 36,737,168 | 2.98% |
| 2024-05-24 | 3.07 | 3.08 | 3.01 | 3.02 | 3.02 | qfq | 6,794,691 | 20,648,979 | -1.31% |
| 2024-05-23 | 3.08 | 3.10 | 3.02 | 3.06 | 3.06 | qfq | 10,543,200 | 32,214,396 | -1.29% |
| 2024-05-22 | 3.12 | 3.16 | 3.08 | 3.10 | 3.10 | qfq | 11,602,600 | 36,147,590 | -0.64% |
| 2024-05-21 | 3.15 | 3.15 | 3.00 | 3.12 | 3.12 | qfq | 15,756,833 | 48,483,720 | -0.95% |
| 2024-05-20 | 3.11 | 3.17 | 3.07 | 3.15 | 3.15 | qfq | 21,406,671 | 66,894,726 | 0.00% |
| 2024-05-17 | 3.12 | 3.16 | 3.11 | 3.15 | 3.15 | qfq | 10,198,692 | 31,954,837 | 1.29% |
| 2024-05-16 | 3.17 | 3.17 | 3.10 | 3.11 | 3.11 | qfq | 11,526,900 | 36,019,370 | -0.32% |
| 2024-05-15 | 3.19 | 3.20 | 3.10 | 3.12 | 3.12 | qfq | 14,071,690 | 44,322,333 | -1.89% |
| 2024-05-14 | 3.16 | 3.25 | 3.16 | 3.18 | 3.18 | qfq | 15,953,491 | 50,927,103 | 1.60% |
| 2024-05-13 | 3.15 | 3.16 | 3.07 | 3.13 | 3.13 | qfq | 13,627,101 | 42,430,341 | -1.26% |
| 2024-05-10 | 3.24 | 3.28 | 3.16 | 3.17 | 3.17 | qfq | 16,971,550 | 54,102,199 | -2.16% |
| 2024-05-09 | 3.20 | 3.29 | 3.16 | 3.24 | 3.24 | qfq | 26,699,480 | 86,491,033 | -0.31% |
| 2024-05-08 | 3.18 | 3.31 | 3.18 | 3.25 | 3.25 | qfq | 27,755,541 | 90,209,703 | 1.88% |
| 2024-05-07 | 3.19 | 3.33 | 3.17 | 3.19 | 3.19 | qfq | 29,559,276 | 95,298,225 | 0.95% |
| 2024-05-06 | 3.12 | 3.23 | 3.10 | 3.16 | 3.16 | qfq | 26,479,384 | 83,881,289 | 1.28% |
| 2024-04-30 | 3.10 | 3.30 | 3.10 | 3.12 | 3.12 | qfq | 46,827,608 | 149,438,889 | 2.63% |
| 2024-04-29 | 3.10 | 3.17 | 3.02 | 3.04 | 3.04 | qfq | 31,402,881 | 96,720,009 | -2.25% |
| 2024-04-26 | 3.20 | 3.28 | 3.05 | 3.11 | 3.11 | qfq | 46,704,968 | 147,158,148 | 0.65% |
| 2024-04-25 | 2.80 | 3.09 | 2.78 | 3.09 | 3.09 | qfq | 13,261,264 | 40,141,765 | 9.96% |
| 2024-04-24 | 2.87 | 2.89 | 2.79 | 2.81 | 2.81 | qfq | 10,749,912 | 30,298,603 | -1.40% |
| 2024-04-23 | 2.82 | 2.89 | 2.80 | 2.85 | 2.85 | qfq | 7,678,132 | 21,890,522 | 1.06% |
| 2024-04-22 | 2.94 | 2.95 | 2.79 | 2.82 | 2.82 | qfq | 14,927,390 | 42,500,459 | -4.08% |
| 2024-04-19 | 2.97 | 3.03 | 2.92 | 2.94 | 2.94 | qfq | 12,162,600 | 36,049,453 | -1.01% |
| 2024-04-18 | 3.00 | 3.05 | 2.97 | 2.97 | 2.97 | qfq | 20,951,959 | 63,193,474 | -0.67% |
| 2024-04-17 | 2.78 | 3.00 | 2.78 | 2.99 | 2.99 | qfq | 25,088,411 | 73,836,087 | 8.33% |
| 2024-04-16 | 2.97 | 3.00 | 2.68 | 2.76 | 2.76 | qfq | 32,070,686 | 89,464,444 | -7.07% |
| 2024-04-15 | 3.20 | 3.24 | 2.91 | 2.97 | 2.97 | qfq | 32,045,489 | 98,000,001 | -6.01% |
| 2024-04-12 | 3.21 | 3.25 | 3.15 | 3.16 | 3.16 | qfq | 19,859,700 | 63,370,505 | -1.25% |
| 2024-04-11 | 3.23 | 3.32 | 3.18 | 3.20 | 3.20 | qfq | 23,138,236 | 75,124,270 | -0.93% |
| 2024-04-10 | 3.20 | 3.27 | 3.16 | 3.23 | 3.23 | qfq | 20,172,704 | 64,815,075 | -0.62% |
| 2024-04-09 | 3.23 | 3.25 | 3.14 | 3.25 | 3.25 | qfq | 32,773,380 | 104,636,736 | 0.31% |
| 2024-04-08 | 3.38 | 3.42 | 3.23 | 3.24 | 3.24 | qfq | 47,960,634 | 158,912,694 | -4.14% |
| 2024-04-03 | 3.20 | 3.44 | 3.16 | 3.38 | 3.38 | qfq | 67,566,656 | 224,145,058 | 4.32% |
| 2024-04-02 | 3.06 | 3.35 | 3.05 | 3.24 | 3.24 | qfq | 67,758,708 | 217,513,136 | 6.23% |
| 2024-04-01 | 3.00 | 3.09 | 2.98 | 3.05 | 3.05 | qfq | 44,574,577 | 134,631,782 | 0.33% |
| 2024-03-29 | 2.96 | 3.10 | 2.91 | 3.04 | 3.04 | qfq | 68,159,886 | 205,713,773 | 2.36% |
| 2024-03-28 | 2.71 | 2.97 | 2.71 | 2.97 | 2.97 | qfq | 78,351,112 | 225,869,073 | 10.00% |
| 2024-03-27 | 2.91 | 2.92 | 2.70 | 2.70 | 2.70 | qfq | 44,852,561 | 125,742,142 | -7.22% |
| 2024-03-26 | 2.81 | 2.91 | 2.75 | 2.91 | 2.91 | qfq | 60,145,826 | 170,367,465 | 3.19% |
| 2024-03-25 | 2.91 | 3.04 | 2.81 | 2.82 | 2.82 | qfq | 82,027,023 | 238,862,424 | -7.24% |
| 2024-03-22 | 3.06 | 3.19 | 3.04 | 3.04 | 3.04 | qfq | 93,953,593 | 287,952,975 | -10.06% |
| 2024-03-21 | 3.49 | 3.60 | 3.38 | 3.38 | 3.38 | qfq | 148,036,738 | 511,137,266 | -9.87% |
| 2024-03-20 | 3.41 | 3.75 | 3.21 | 3.75 | 3.75 | qfq | 194,024,437 | 690,396,533 | 9.97% |
| 2024-03-19 | 3.30 | 3.41 | 3.18 | 3.41 | 3.41 | qfq | 126,244,597 | 426,675,661 | 10.00% |
| 2024-03-18 | 2.85 | 3.10 | 2.71 | 3.10 | 3.10 | qfq | 53,322,054 | 159,053,628 | 9.93% |
| 2024-03-15 | 2.76 | 2.82 | 2.65 | 2.82 | 2.82 | qfq | 29,731,045 | 82,409,805 | 10.16% |
| 2024-03-14 | 2.34 | 2.56 | 2.33 | 2.56 | 2.56 | qfq | 17,776,916 | 44,861,386 | 9.87% |
| 2024-03-13 | 2.38 | 2.38 | 2.30 | 2.33 | 2.33 | qfq | 8,325,490 | 19,356,847 | -0.85% |
| 2024-03-12 | 2.32 | 2.37 | 2.31 | 2.35 | 2.35 | qfq | 9,862,101 | 23,113,764 | 1.29% |
| 2024-03-11 | 2.25 | 2.32 | 2.20 | 2.32 | 2.32 | qfq | 9,635,060 | 21,833,081 | 2.65% |
| 2024-03-08 | 2.30 | 2.30 | 2.24 | 2.26 | 2.26 | qfq | 6,921,400 | 15,651,988 | -1.31% |
| 2024-03-07 | 2.32 | 2.35 | 2.28 | 2.29 | 2.29 | qfq | 7,289,700 | 16,834,149 | -0.43% |
| 2024-03-06 | 2.30 | 2.36 | 2.28 | 2.30 | 2.30 | qfq | 7,638,072 | 17,620,891 | -0.43% |
| 2024-03-05 | 2.34 | 2.35 | 2.30 | 2.31 | 2.31 | qfq | 5,848,800 | 13,573,020 | -2.12% |
| 2024-03-04 | 2.36 | 2.40 | 2.27 | 2.36 | 2.36 | qfq | 13,444,096 | 31,214,290 | 0.00% |
| 2024-03-01 | 2.40 | 2.42 | 2.33 | 2.36 | 2.36 | qfq | 8,164,070 | 19,382,783 | -0.84% |
| 2024-02-29 | 2.28 | 2.38 | 2.28 | 2.38 | 2.38 | qfq | 12,204,352 | 28,540,751 | 4.39% |
| 2024-02-28 | 2.48 | 2.49 | 2.26 | 2.28 | 2.28 | qfq | 16,604,531 | 39,952,566 | -6.94% |
| 2024-02-27 | 2.43 | 2.47 | 2.41 | 2.45 | 2.45 | qfq | 10,113,952 | 24,636,848 | 0.00% |
| 2024-02-26 | 2.39 | 2.53 | 2.36 | 2.45 | 2.45 | qfq | 23,936,035 | 58,068,621 | 4.26% |
| 2024-02-23 | 2.34 | 2.39 | 2.29 | 2.35 | 2.35 | qfq | 10,766,900 | 25,144,919 | 0.00% |
| 2024-02-22 | 2.27 | 2.36 | 2.26 | 2.35 | 2.35 | qfq | 13,742,726 | 31,871,817 | 3.52% |
| 2024-02-21 | 2.18 | 2.34 | 2.17 | 2.27 | 2.27 | qfq | 15,075,324 | 34,331,106 | 2.25% |
| 2024-02-20 | 2.20 | 2.29 | 2.14 | 2.22 | 2.22 | qfq | 14,123,366 | 31,192,946 | 0.91% |
| 2024-02-19 | 2.03 | 2.22 | 2.02 | 2.20 | 2.20 | qfq | 22,239,171 | 47,681,299 | 8.37% |
| 2024-02-08 | 1.80 | 2.03 | 1.70 | 2.03 | 2.03 | qfq | 27,948,420 | 50,989,968 | 7.41% |
| 2024-02-07 | 2.08 | 2.10 | 1.89 | 1.89 | 1.89 | qfq | 22,927,600 | 44,233,985 | -10.00% |
| 2024-02-06 | 2.09 | 2.22 | 2.08 | 2.10 | 2.10 | qfq | 29,858,794 | 63,125,961 | -9.09% |
| 2024-02-05 | 2.57 | 2.57 | 2.31 | 2.31 | 2.31 | qfq | 19,947,103 | 47,021,123 | -10.12% |
| 2024-02-02 | 2.70 | 2.72 | 2.40 | 2.57 | 2.57 | qfq | 34,626,003 | 87,662,609 | -3.38% |
| 2024-02-01 | 2.70 | 2.77 | 2.53 | 2.66 | 2.66 | qfq | 43,856,695 | 117,279,595 | -3.62% |
| 2024-01-31 | 2.80 | 3.14 | 2.73 | 2.76 | 2.76 | qfq | 57,068,412 | 169,149,186 | -3.16% |
| 2024-01-30 | 2.96 | 2.99 | 2.84 | 2.85 | 2.85 | qfq | 21,977,400 | 64,001,906 | -3.72% |
| 2024-01-29 | 3.06 | 3.07 | 2.94 | 2.96 | 2.96 | qfq | 31,809,500 | 95,097,411 | -4.21% |
| 2024-01-26 | 2.99 | 3.27 | 2.99 | 3.09 | 3.09 | qfq | 49,549,432 | 154,509,319 | 1.64% |
| 2024-01-25 | 3.06 | 3.09 | 2.97 | 3.04 | 3.04 | qfq | 30,222,427 | 91,428,429 | 0.00% |
| 2024-01-24 | 2.92 | 3.07 | 2.92 | 3.04 | 3.04 | qfq | 35,005,658 | 105,835,394 | 4.83% |
| 2024-01-23 | 2.86 | 2.93 | 2.75 | 2.90 | 2.90 | qfq | 20,907,664 | 59,738,362 | 1.75% |
| 2024-01-22 | 2.97 | 3.06 | 2.83 | 2.85 | 2.85 | qfq | 31,071,559 | 92,053,721 | -4.04% |
| 2024-01-19 | 2.81 | 3.02 | 2.81 | 2.97 | 2.97 | qfq | 33,372,495 | 98,302,740 | 6.45% |
| 2024-01-18 | 2.85 | 2.85 | 2.71 | 2.79 | 2.79 | qfq | 14,578,701 | 40,144,506 | -1.76% |
| 2024-01-17 | 2.93 | 2.95 | 2.83 | 2.84 | 2.84 | qfq | 13,099,500 | 37,855,699 | -3.73% |
| 2024-01-16 | 2.86 | 2.95 | 2.82 | 2.95 | 2.95 | qfq | 13,037,070 | 37,513,161 | 3.15% |
| 2024-01-15 | 2.83 | 2.91 | 2.80 | 2.86 | 2.86 | qfq | 12,142,900 | 34,845,665 | 1.78% |
| 2024-01-12 | 2.84 | 2.87 | 2.80 | 2.81 | 2.81 | qfq | 8,804,769 | 24,958,032 | -1.06% |
| 2024-01-11 | 2.83 | 2.85 | 2.81 | 2.84 | 2.84 | qfq | 7,624,580 | 21,587,971 | 0.35% |
| 2024-01-10 | 2.87 | 2.89 | 2.82 | 2.83 | 2.83 | qfq | 9,155,659 | 26,060,719 | -2.08% |
| 2024-01-09 | 2.84 | 2.89 | 2.81 | 2.89 | 2.89 | qfq | 11,702,660 | 33,399,828 | 1.76% |
| 2024-01-08 | 2.90 | 2.96 | 2.83 | 2.84 | 2.84 | qfq | 10,845,854 | 31,342,861 | -1.05% |
| 2024-01-05 | 2.93 | 2.95 | 2.86 | 2.87 | 2.87 | qfq | 12,953,044 | 37,572,504 | -1.71% |
| 2024-01-04 | 2.95 | 2.98 | 2.91 | 2.92 | 2.92 | qfq | 11,936,039 | 35,132,550 | -1.68% |
| 2024-01-03 | 3.00 | 3.01 | 2.92 | 2.97 | 2.97 | qfq | 14,543,151 | 42,971,138 | -1.33% |
| 2024-01-02 | 2.95 | 3.04 | 2.94 | 3.01 | 3.01 | qfq | 16,724,275 | 50,133,123 | 1.69% |
| 2023-12-29 | 2.90 | 3.00 | 2.90 | 2.96 | 2.96 | qfq | 16,464,900 | 48,637,916 | 2.42% |
| 2023-12-28 | 2.96 | 2.97 | 2.85 | 2.89 | 2.89 | qfq | 18,449,972 | 53,506,913 | -2.69% |
| 2023-12-27 | 2.90 | 3.00 | 2.89 | 2.97 | 2.97 | qfq | 14,903,890 | 43,837,851 | 1.71% |
| 2023-12-26 | 2.98 | 3.03 | 2.91 | 2.92 | 2.92 | qfq | 19,603,900 | 57,837,484 | -2.99% |
| 2023-12-25 | 2.98 | 3.04 | 2.95 | 3.01 | 3.01 | qfq | 19,164,209 | 57,429,189 | 0.00% |
| 2023-12-22 | 3.10 | 3.20 | 3.00 | 3.01 | 3.01 | qfq | 27,351,020 | 83,775,387 | -2.90% |
| 2023-12-21 | 3.06 | 3.18 | 3.02 | 3.10 | 3.10 | qfq | 37,007,151 | 114,609,656 | -1.27% |
| 2023-12-20 | 2.98 | 3.28 | 2.98 | 3.14 | 3.14 | qfq | 42,359,129 | 133,719,106 | 4.67% |
| 2023-12-19 | 2.95 | 3.05 | 2.94 | 3.00 | 3.00 | qfq | 22,398,029 | 67,243,996 | 1.69% |
| 2023-12-18 | 2.97 | 2.98 | 2.94 | 2.95 | 2.95 | qfq | 16,545,632 | 48,958,410 | -0.34% |
| 2023-12-15 | 3.00 | 3.05 | 2.95 | 2.96 | 2.96 | qfq | 18,381,800 | 54,983,600 | -1.33% |
| 2023-12-14 | 2.97 | 3.08 | 2.96 | 3.00 | 3.00 | qfq | 23,616,186 | 71,296,960 | 1.01% |
| 2023-12-13 | 2.95 | 2.98 | 2.93 | 2.97 | 2.97 | qfq | 14,848,211 | 43,891,019 | 0.34% |
| 2023-12-12 | 2.89 | 3.00 | 2.85 | 2.96 | 2.96 | qfq | 26,301,832 | 77,220,304 | 2.78% |
| 2023-12-11 | 2.82 | 2.91 | 2.80 | 2.88 | 2.88 | qfq | 21,483,288 | 61,276,031 | 2.13% |
| 2023-12-08 | 2.88 | 2.91 | 2.81 | 2.82 | 2.82 | qfq | 19,716,517 | 56,201,359 | -2.76% |
| 2023-12-07 | 2.91 | 2.95 | 2.82 | 2.90 | 2.90 | qfq | 31,018,466 | 89,240,507 | -0.68% |
| 2023-12-06 | 2.91 | 3.05 | 2.88 | 2.92 | 2.92 | qfq | 39,205,655 | 115,425,217 | 0.69% |
| 2023-12-05 | 2.87 | 3.09 | 2.82 | 2.90 | 2.90 | qfq | 48,633,209 | 143,574,480 | 1.40% |
| 2023-12-04 | 2.80 | 2.88 | 2.80 | 2.86 | 2.86 | qfq | 17,108,225 | 48,760,793 | 1.42% |
| 2023-12-01 | 2.74 | 2.85 | 2.74 | 2.82 | 2.82 | qfq | 18,759,200 | 52,848,144 | 1.44% |
| 2023-11-30 | 2.72 | 2.80 | 2.72 | 2.78 | 2.78 | qfq | 19,315,009 | 53,693,550 | 0.36% |
| 2023-11-29 | 2.80 | 2.82 | 2.77 | 2.77 | 2.77 | qfq | 19,930,137 | 55,641,151 | -1.07% |
| 2023-11-28 | 2.82 | 2.85 | 2.79 | 2.80 | 2.80 | qfq | 28,240,487 | 79,500,029 | -1.75% |
| 2023-11-27 | 2.80 | 2.92 | 2.78 | 2.85 | 2.85 | qfq | 41,112,901 | 117,457,445 | 1.79% |
| 2023-11-24 | 2.79 | 2.92 | 2.78 | 2.80 | 2.80 | qfq | 48,178,125 | 136,899,966 | 0.36% |
| 2023-11-23 | 2.82 | 2.84 | 2.76 | 2.79 | 2.79 | qfq | 36,991,283 | 103,615,746 | -1.41% |
| 2023-11-22 | 2.88 | 2.95 | 2.81 | 2.83 | 2.83 | qfq | 61,302,804 | 175,586,462 | -2.41% |
| 2023-11-21 | 3.05 | 3.09 | 2.89 | 2.90 | 2.90 | qfq | 105,427,996 | 312,489,120 | -4.61% |
| 2023-11-20 | 2.78 | 3.04 | 2.75 | 3.04 | 3.04 | qfq | 56,374,993 | 166,084,685 | 10.14% |
| 2023-11-17 | 2.72 | 2.99 | 2.68 | 2.76 | 2.76 | qfq | 63,501,254 | 179,314,548 | 1.47% |
| 2023-11-16 | 2.86 | 2.87 | 2.69 | 2.72 | 2.72 | qfq | 23,799,800 | 65,343,874 | -0.73% |
| 2023-11-15 | 2.82 | 2.88 | 2.72 | 2.74 | 2.74 | qfq | 25,449,207 | 70,321,952 | -2.14% |
| 2023-11-14 | 2.78 | 2.86 | 2.73 | 2.80 | 2.80 | qfq | 33,133,833 | 92,191,351 | -0.36% |
| 2023-11-13 | 2.68 | 2.91 | 2.68 | 2.81 | 2.81 | qfq | 46,038,921 | 128,912,543 | 4.46% |
| 2023-11-10 | 2.65 | 2.72 | 2.64 | 2.69 | 2.69 | qfq | 16,630,842 | 44,509,727 | 0.75% |
| 2023-11-09 | 2.76 | 2.79 | 2.66 | 2.67 | 2.67 | qfq | 25,889,936 | 70,032,490 | -2.20% |
| 2023-11-08 | 2.63 | 2.77 | 2.58 | 2.73 | 2.73 | qfq | 33,972,479 | 91,023,334 | 4.60% |
| 2023-11-07 | 2.59 | 2.64 | 2.54 | 2.61 | 2.61 | qfq | 15,883,497 | 41,326,237 | 1.56% |
| 2023-11-06 | 2.58 | 2.63 | 2.53 | 2.57 | 2.57 | qfq | 15,931,594 | 41,103,200 | 0.78% |
| 2023-11-03 | 2.54 | 2.66 | 2.54 | 2.55 | 2.55 | qfq | 15,222,401 | 39,379,735 | 0.39% |
| 2023-11-02 | 2.61 | 2.64 | 2.47 | 2.54 | 2.54 | qfq | 18,419,243 | 47,496,662 | -3.05% |
| 2023-11-01 | 2.59 | 2.65 | 2.59 | 2.62 | 2.62 | qfq | 17,023,563 | 44,628,555 | 1.55% |
| 2023-10-31 | 2.56 | 2.62 | 2.53 | 2.58 | 2.58 | qfq | 16,849,226 | 43,619,817 | -0.77% |
| 2023-10-30 | 2.54 | 2.63 | 2.51 | 2.60 | 2.60 | qfq | 24,087,420 | 62,035,932 | 1.96% |
| 2023-10-27 | 2.49 | 2.56 | 2.47 | 2.55 | 2.55 | qfq | 16,571,304 | 42,020,475 | 2.82% |
| 2023-10-26 | 2.44 | 2.50 | 2.40 | 2.48 | 2.48 | qfq | 24,031,628 | 58,968,079 | 2.06% |
| 2023-10-25 | 2.39 | 2.44 | 2.36 | 2.43 | 2.43 | qfq | 15,999,585 | 38,623,693 | 2.53% |
| 2023-10-24 | 2.24 | 2.37 | 2.24 | 2.37 | 2.37 | qfq | 15,807,586 | 36,827,295 | 5.80% |
| 2023-10-23 | 2.29 | 2.29 | 2.23 | 2.24 | 2.24 | qfq | 10,823,003 | 24,437,264 | -2.18% |
| 2023-10-20 | 2.27 | 2.31 | 2.27 | 2.29 | 2.29 | qfq | 7,810,803 | 17,910,200 | 0.44% |
| 2023-10-19 | 2.29 | 2.32 | 2.26 | 2.28 | 2.28 | qfq | 8,263,304 | 18,927,404 | -0.44% |
| 2023-10-18 | 2.34 | 2.35 | 2.27 | 2.29 | 2.29 | qfq | 9,919,340 | 22,780,177 | -2.14% |
| 2023-10-17 | 2.36 | 2.37 | 2.32 | 2.34 | 2.34 | qfq | 8,076,960 | 18,926,755 | -0.85% |
| 2023-10-16 | 2.36 | 2.39 | 2.33 | 2.36 | 2.36 | qfq | 10,728,181 | 25,346,777 | 0.43% |
| 2023-10-13 | 2.34 | 2.36 | 2.32 | 2.35 | 2.35 | qfq | 9,360,246 | 21,973,397 | -0.42% |
| 2023-10-12 | 2.33 | 2.41 | 2.31 | 2.36 | 2.36 | qfq | 14,164,580 | 33,285,589 | 1.72% |
| 2023-10-11 | 2.38 | 2.39 | 2.30 | 2.32 | 2.32 | qfq | 17,842,034 | 41,568,439 | -2.52% |
| 2023-10-10 | 2.40 | 2.42 | 2.37 | 2.38 | 2.38 | qfq | 11,557,500 | 27,645,257 | -0.83% |
| 2023-10-09 | 2.46 | 2.46 | 2.40 | 2.40 | 2.40 | qfq | 15,842,124 | 38,290,612 | -2.83% |
| 2023-09-28 | 2.39 | 2.47 | 2.38 | 2.47 | 2.47 | qfq | 17,960,319 | 43,864,658 | 4.22% |
| 2023-09-27 | 2.39 | 2.43 | 2.37 | 2.37 | 2.37 | qfq | 12,605,200 | 30,128,905 | -0.84% |
| 2023-09-26 | 2.45 | 2.45 | 2.38 | 2.39 | 2.39 | qfq | 13,795,300 | 33,087,214 | -2.45% |
| 2023-09-25 | 2.48 | 2.49 | 2.43 | 2.45 | 2.45 | qfq | 14,194,500 | 34,870,211 | -1.21% |
| 2023-09-22 | 2.49 | 2.54 | 2.47 | 2.48 | 2.48 | qfq | 15,653,673 | 39,112,879 | -1.59% |
| 2023-09-21 | 2.53 | 2.58 | 2.49 | 2.52 | 2.52 | qfq | 13,651,897 | 34,576,981 | -1.18% |
| 2023-09-20 | 2.57 | 2.60 | 2.54 | 2.55 | 2.55 | qfq | 15,584,200 | 40,002,284 | -1.16% |
| 2023-09-19 | 2.58 | 2.65 | 2.55 | 2.58 | 2.58 | qfq | 30,997,701 | 80,670,732 | -0.77% |
| 2023-09-18 | 2.52 | 2.62 | 2.50 | 2.60 | 2.60 | qfq | 35,704,446 | 92,124,972 | 3.17% |
| 2023-09-15 | 2.47 | 2.60 | 2.47 | 2.52 | 2.52 | qfq | 25,258,617 | 63,786,419 | 1.20% |
| 2023-09-14 | 2.44 | 2.49 | 2.41 | 2.49 | 2.49 | qfq | 23,599,517 | 58,071,237 | 2.47% |
| 2023-09-13 | 2.45 | 2.48 | 2.42 | 2.43 | 2.43 | qfq | 12,329,800 | 30,163,085 | -0.41% |
| 2023-09-12 | 2.51 | 2.51 | 2.42 | 2.44 | 2.44 | qfq | 10,912,697 | 26,744,937 | -0.81% |
| 2023-09-11 | 2.47 | 2.54 | 2.45 | 2.46 | 2.46 | qfq | 15,220,300 | 37,979,099 | 0.41% |
| 2023-09-08 | 2.52 | 2.53 | 2.45 | 2.45 | 2.45 | qfq | 14,766,289 | 36,572,990 | -3.16% |
| 2023-09-07 | 2.53 | 2.61 | 2.51 | 2.53 | 2.53 | qfq | 25,225,489 | 64,568,003 | -1.17% |
| 2023-09-06 | 2.53 | 2.70 | 2.51 | 2.56 | 2.56 | qfq | 32,084,961 | 83,229,227 | 1.19% |
| 2023-09-05 | 2.52 | 2.54 | 2.48 | 2.53 | 2.53 | qfq | 15,278,893 | 38,433,662 | 0.80% |
| 2023-09-04 | 2.46 | 2.53 | 2.44 | 2.51 | 2.51 | qfq | 17,989,358 | 44,845,036 | 3.29% |
| 2023-09-01 | 2.38 | 2.46 | 2.37 | 2.43 | 2.43 | qfq | 9,340,989 | 22,639,677 | 2.53% |
| 2023-08-31 | 2.43 | 2.45 | 2.36 | 2.37 | 2.37 | qfq | 8,113,400 | 19,442,467 | -2.87% |
| 2023-08-30 | 2.45 | 2.48 | 2.43 | 2.44 | 2.44 | qfq | 11,690,713 | 28,648,122 | 0.00% |
| 2023-08-29 | 2.40 | 2.45 | 2.39 | 2.44 | 2.44 | qfq | 9,748,995 | 23,651,710 | 2.09% |
| 2023-08-28 | 2.46 | 2.49 | 2.39 | 2.39 | 2.39 | qfq | 16,368,623 | 39,844,545 | 1.70% |
| 2023-08-25 | 2.35 | 2.42 | 2.34 | 2.35 | 2.35 | qfq | 9,317,030 | 22,128,581 | -0.84% |
| 2023-08-24 | 2.39 | 2.41 | 2.34 | 2.37 | 2.37 | qfq | 8,402,138 | 19,893,035 | -1.25% |
| 2023-08-23 | 2.41 | 2.46 | 2.39 | 2.40 | 2.40 | qfq | 9,296,617 | 22,490,096 | -0.41% |
| 2023-08-22 | 2.43 | 2.44 | 2.37 | 2.41 | 2.41 | qfq | 9,432,938 | 22,632,570 | -0.41% |
| 2023-08-21 | 2.43 | 2.46 | 2.42 | 2.42 | 2.42 | qfq | 6,799,854 | 16,559,030 | -0.41% |
| 2023-08-18 | 2.46 | 2.50 | 2.43 | 2.43 | 2.43 | qfq | 10,856,000 | 26,750,322 | -2.02% |
| 2023-08-17 | 2.41 | 2.49 | 2.41 | 2.48 | 2.48 | qfq | 11,042,208 | 27,091,529 | 1.64% |
| 2023-08-16 | 2.46 | 2.47 | 2.43 | 2.44 | 2.44 | qfq | 8,200,901 | 20,088,596 | -1.21% |
| 2023-08-15 | 2.48 | 2.50 | 2.44 | 2.47 | 2.47 | qfq | 7,419,294 | 18,304,461 | 0.00% |
| 2023-08-14 | 2.45 | 2.48 | 2.42 | 2.47 | 2.47 | qfq | 8,703,532 | 21,377,336 | 0.41% |
| 2023-08-11 | 2.52 | 2.53 | 2.45 | 2.46 | 2.46 | qfq | 13,540,435 | 33,571,948 | -2.38% |
| 2023-08-10 | 2.49 | 2.55 | 2.49 | 2.52 | 2.52 | qfq | 10,553,515 | 26,636,712 | 0.40% |
| 2023-08-09 | 2.58 | 2.59 | 2.50 | 2.51 | 2.51 | qfq | 15,670,282 | 39,672,950 | -2.71% |
| 2023-08-08 | 2.56 | 2.59 | 2.51 | 2.58 | 2.58 | qfq | 17,050,900 | 43,582,132 | 1.57% |
| 2023-08-07 | 2.58 | 2.59 | 2.53 | 2.54 | 2.54 | qfq | 11,117,039 | 28,332,275 | -1.55% |
| 2023-08-04 | 2.68 | 2.70 | 2.57 | 2.58 | 2.58 | qfq | 24,832,885 | 64,938,350 | -3.73% |
| 2023-08-03 | 2.70 | 2.72 | 2.64 | 2.68 | 2.68 | qfq | 17,776,455 | 47,470,286 | -0.74% |
| 2023-08-02 | 2.71 | 2.75 | 2.68 | 2.70 | 2.70 | qfq | 32,204,244 | 87,311,954 | -2.17% |
| 2023-08-01 | 2.61 | 2.85 | 2.60 | 2.76 | 2.76 | qfq | 60,635,841 | 165,004,977 | 5.75% |
| 2023-07-31 | 2.59 | 2.62 | 2.56 | 2.61 | 2.61 | qfq | 23,538,099 | 60,868,655 | 0.38% |
| 2023-07-28 | 2.62 | 2.63 | 2.55 | 2.60 | 2.60 | qfq | 33,342,271 | 86,277,045 | -1.52% |
| 2023-07-27 | 2.56 | 2.81 | 2.54 | 2.64 | 2.64 | qfq | 47,642,445 | 126,487,332 | 3.13% |
| 2023-07-26 | 2.54 | 2.56 | 2.47 | 2.56 | 2.56 | qfq | 23,120,529 | 58,184,649 | 0.39% |
| 2023-07-25 | 2.51 | 2.57 | 2.50 | 2.55 | 2.55 | qfq | 17,526,226 | 44,434,973 | 1.59% |
| 2023-07-24 | 2.48 | 2.53 | 2.45 | 2.51 | 2.51 | qfq | 18,836,888 | 47,004,221 | 0.40% |
| 2023-07-21 | 2.49 | 2.53 | 2.47 | 2.50 | 2.50 | qfq | 14,821,258 | 36,944,693 | -0.40% |
| 2023-07-20 | 2.54 | 2.57 | 2.49 | 2.51 | 2.51 | qfq | 14,911,100 | 37,532,929 | -0.40% |
| 2023-07-19 | 2.55 | 2.57 | 2.48 | 2.52 | 2.52 | qfq | 21,020,660 | 52,766,199 | -1.18% |
| 2023-07-18 | 2.59 | 2.62 | 2.53 | 2.55 | 2.55 | qfq | 23,413,698 | 60,005,853 | -2.30% |