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
海马汽车000572.SZ
最近收盘价3.382026-07-17
最近交易日2026-07-17
成交量（股）62,736,456
成交额（元）218,030,503
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 | 3.60 | 3.66 | 3.36 | 3.38 | 3.38 | qfq | 62,736,456 | 218,030,503 | -6.11% |
| 2026-07-16 | 3.50 | 3.67 | 3.48 | 3.60 | 3.60 | qfq | 62,650,200 | 224,747,507 | 1.69% |
| 2026-07-15 | 3.45 | 3.64 | 3.42 | 3.54 | 3.54 | qfq | 62,315,292 | 221,826,700 | 1.14% |
| 2026-07-14 | 3.48 | 3.50 | 3.34 | 3.50 | 3.50 | qfq | 59,996,261 | 206,321,360 | 3.55% |
| 2026-07-13 | 3.56 | 3.68 | 3.38 | 3.38 | 3.38 | qfq | 72,025,369 | 250,738,992 | -5.32% |
| 2026-07-10 | 3.40 | 3.69 | 3.36 | 3.57 | 3.57 | qfq | 107,195,708 | 382,729,954 | 3.78% |
| 2026-07-09 | 3.41 | 3.50 | 3.32 | 3.44 | 3.44 | qfq | 73,876,200 | 252,278,203 | 0.88% |
| 2026-07-08 | 3.55 | 3.55 | 3.40 | 3.41 | 3.41 | qfq | 82,258,799 | 284,050,492 | -4.75% |
| 2026-07-07 | 3.72 | 4.01 | 3.55 | 3.58 | 3.58 | qfq | 122,306,388 | 451,222,730 | -5.54% |
| 2026-07-06 | 3.88 | 4.20 | 3.78 | 3.79 | 3.79 | qfq | 155,309,718 | 609,040,238 | -2.57% |
| 2026-07-03 | 4.11 | 4.11 | 3.80 | 3.89 | 3.89 | qfq | 148,707,099 | 578,746,750 | -6.27% |
| 2026-07-02 | 3.79 | 4.15 | 3.77 | 4.15 | 4.15 | qfq | 44,552,417 | 180,256,301 | 10.08% |
| 2026-07-01 | 3.73 | 3.85 | 3.69 | 3.77 | 3.77 | qfq | 49,080,218 | 185,703,014 | 1.89% |
| 2026-06-30 | 3.70 | 3.72 | 3.64 | 3.70 | 3.70 | qfq | 31,563,455 | 116,271,836 | 0.27% |
| 2026-06-29 | 3.71 | 3.74 | 3.58 | 3.69 | 3.69 | qfq | 37,682,301 | 138,042,261 | -0.54% |
| 2026-06-26 | 3.84 | 3.84 | 3.71 | 3.71 | 3.71 | qfq | 41,921,732 | 157,572,000 | -3.64% |
| 2026-06-25 | 3.90 | 3.93 | 3.81 | 3.85 | 3.85 | qfq | 35,255,767 | 136,005,941 | -1.79% |
| 2026-06-24 | 3.99 | 4.04 | 3.86 | 3.92 | 3.92 | qfq | 34,542,380 | 136,144,659 | -1.26% |
| 2026-06-23 | 3.96 | 4.11 | 3.95 | 3.97 | 3.97 | qfq | 40,929,600 | 165,342,955 | -0.75% |
| 2026-06-22 | 4.06 | 4.06 | 3.86 | 4.00 | 4.00 | qfq | 49,776,900 | 196,128,840 | -1.48% |
| 2026-06-18 | 4.09 | 4.11 | 4.00 | 4.06 | 4.06 | qfq | 36,272,010 | 147,182,072 | -1.22% |
| 2026-06-17 | 4.20 | 4.22 | 4.08 | 4.11 | 4.11 | qfq | 39,634,148 | 163,810,361 | -3.07% |
| 2026-06-16 | 4.23 | 4.29 | 4.16 | 4.24 | 4.24 | qfq | 45,807,990 | 193,592,425 | 0.24% |
| 2026-06-15 | 4.20 | 4.54 | 4.16 | 4.23 | 4.23 | qfq | 69,318,348 | 297,318,896 | 1.44% |
| 2026-06-12 | 4.20 | 4.25 | 4.11 | 4.17 | 4.17 | qfq | 39,597,545 | 166,297,267 | 1.21% |
| 2026-06-11 | 4.14 | 4.19 | 4.07 | 4.12 | 4.12 | qfq | 32,422,798 | 133,414,745 | -1.44% |
| 2026-06-10 | 4.27 | 4.30 | 4.14 | 4.18 | 4.18 | qfq | 31,409,512 | 131,864,428 | -2.79% |
| 2026-06-09 | 4.31 | 4.35 | 4.21 | 4.30 | 4.30 | qfq | 27,665,080 | 118,146,248 | 0.23% |
| 2026-06-08 | 4.39 | 4.49 | 4.23 | 4.29 | 4.29 | qfq | 41,619,741 | 180,826,672 | -3.38% |
| 2026-06-05 | 4.43 | 4.52 | 4.35 | 4.44 | 4.44 | qfq | 41,746,544 | 186,125,152 | 0.23% |
| 2026-06-04 | 4.44 | 4.49 | 4.40 | 4.43 | 4.43 | qfq | 27,846,300 | 123,417,130 | -0.89% |
| 2026-06-03 | 4.49 | 4.53 | 4.41 | 4.47 | 4.47 | qfq | 27,615,947 | 123,779,848 | -1.11% |
| 2026-06-02 | 4.59 | 4.61 | 4.42 | 4.52 | 4.52 | qfq | 40,890,951 | 183,997,497 | -1.53% |
| 2026-06-01 | 4.50 | 4.65 | 4.47 | 4.59 | 4.59 | qfq | 42,834,844 | 196,740,203 | 2.00% |
| 2026-05-29 | 4.62 | 4.65 | 4.47 | 4.50 | 4.50 | qfq | 32,921,146 | 150,141,503 | -2.17% |
| 2026-05-28 | 4.56 | 4.65 | 4.50 | 4.60 | 4.60 | qfq | 39,576,154 | 181,269,586 | 0.44% |
| 2026-05-27 | 4.77 | 4.79 | 4.54 | 4.58 | 4.58 | qfq | 48,539,005 | 224,313,766 | -3.58% |
| 2026-05-26 | 4.83 | 4.86 | 4.67 | 4.75 | 4.75 | qfq | 39,844,829 | 189,469,735 | -1.66% |
| 2026-05-25 | 4.93 | 4.98 | 4.81 | 4.83 | 4.83 | qfq | 28,986,560 | 140,841,307 | -1.43% |
| 2026-05-22 | 4.87 | 4.95 | 4.83 | 4.90 | 4.90 | qfq | 32,321,874 | 158,460,295 | 1.24% |
| 2026-05-21 | 4.96 | 5.06 | 4.81 | 4.84 | 4.84 | qfq | 46,053,620 | 228,642,720 | -1.83% |
| 2026-05-20 | 5.02 | 5.03 | 4.88 | 4.93 | 4.93 | qfq | 39,580,970 | 195,426,493 | -2.57% |
| 2026-05-19 | 5.13 | 5.13 | 4.96 | 5.06 | 5.06 | qfq | 43,257,800 | 217,593,842 | -0.98% |
| 2026-05-18 | 5.11 | 5.15 | 5.04 | 5.11 | 5.11 | qfq | 34,218,940 | 174,309,531 | -0.20% |
| 2026-05-15 | 5.21 | 5.25 | 5.10 | 5.12 | 5.12 | qfq | 40,000,082 | 206,305,610 | -1.54% |
| 2026-05-14 | 5.48 | 5.49 | 5.20 | 5.20 | 5.20 | qfq | 57,991,789 | 306,569,259 | -5.28% |
| 2026-05-13 | 5.35 | 5.60 | 5.27 | 5.49 | 5.49 | qfq | 66,192,104 | 360,378,860 | 2.81% |
| 2026-05-12 | 5.56 | 5.57 | 5.31 | 5.34 | 5.34 | qfq | 64,161,160 | 345,819,279 | -4.30% |
| 2026-05-11 | 5.67 | 5.69 | 5.53 | 5.58 | 5.58 | qfq | 39,510,045 | 220,174,836 | -1.59% |
| 2026-05-08 | 5.60 | 5.69 | 5.58 | 5.67 | 5.67 | qfq | 36,189,620 | 204,737,363 | 1.07% |
| 2026-05-07 | 5.62 | 5.65 | 5.56 | 5.61 | 5.61 | qfq | 36,361,687 | 203,927,292 | 0.00% |
| 2026-05-06 | 5.59 | 5.65 | 5.57 | 5.61 | 5.61 | qfq | 31,055,901 | 174,183,058 | 0.36% |
| 2026-04-30 | 5.52 | 5.61 | 5.50 | 5.59 | 5.59 | qfq | 34,042,445 | 189,731,382 | 1.82% |
| 2026-04-29 | 5.45 | 5.56 | 5.43 | 5.49 | 5.49 | qfq | 37,996,325 | 209,785,154 | 0.18% |
| 2026-04-28 | 5.50 | 5.56 | 5.42 | 5.48 | 5.48 | qfq | 27,801,100 | 152,234,308 | -1.26% |
| 2026-04-27 | 5.51 | 5.57 | 5.39 | 5.55 | 5.55 | qfq | 31,376,737 | 172,074,493 | 0.73% |
| 2026-04-24 | 5.58 | 5.60 | 5.47 | 5.51 | 5.51 | qfq | 28,105,394 | 155,104,341 | -0.90% |
| 2026-04-23 | 5.70 | 5.71 | 5.52 | 5.56 | 5.56 | qfq | 29,470,473 | 164,500,351 | -2.11% |
| 2026-04-22 | 5.75 | 5.75 | 5.63 | 5.68 | 5.68 | qfq | 29,448,201 | 166,789,612 | -1.22% |
| 2026-04-21 | 5.84 | 5.85 | 5.68 | 5.75 | 5.75 | qfq | 37,651,454 | 215,652,203 | -1.37% |
| 2026-04-20 | 5.74 | 5.92 | 5.70 | 5.83 | 5.83 | qfq | 39,237,052 | 228,901,094 | 1.57% |
| 2026-04-17 | 5.81 | 5.81 | 5.70 | 5.74 | 5.74 | qfq | 31,234,921 | 179,335,672 | -1.54% |
| 2026-04-16 | 5.79 | 5.85 | 5.75 | 5.83 | 5.83 | qfq | 32,016,782 | 186,067,096 | 0.52% |
| 2026-04-15 | 5.92 | 5.92 | 5.75 | 5.80 | 5.80 | qfq | 36,436,641 | 212,167,976 | -1.36% |
| 2026-04-14 | 5.84 | 5.89 | 5.78 | 5.88 | 5.88 | qfq | 40,290,852 | 235,040,333 | 0.86% |
| 2026-04-13 | 5.69 | 5.84 | 5.65 | 5.83 | 5.83 | qfq | 46,055,649 | 266,708,496 | 2.10% |
| 2026-04-10 | 5.75 | 5.84 | 5.69 | 5.71 | 5.71 | qfq | 42,991,800 | 247,485,774 | 0.35% |
| 2026-04-09 | 5.75 | 5.78 | 5.67 | 5.69 | 5.69 | qfq | 44,512,300 | 253,864,527 | -2.23% |
| 2026-04-08 | 5.60 | 5.83 | 5.55 | 5.82 | 5.82 | qfq | 86,813,510 | 497,499,669 | 5.82% |
| 2026-04-07 | 5.39 | 5.52 | 5.32 | 5.50 | 5.50 | qfq | 60,813,106 | 331,337,200 | 1.85% |
| 2026-04-03 | 5.66 | 5.68 | 5.36 | 5.40 | 5.40 | qfq | 72,618,230 | 394,728,698 | -5.10% |
| 2026-04-02 | 5.92 | 5.95 | 5.66 | 5.69 | 5.69 | qfq | 97,782,117 | 565,182,213 | -5.32% |
| 2026-04-01 | 6.20 | 6.22 | 5.92 | 6.01 | 6.01 | qfq | 96,768,670 | 581,304,599 | -2.12% |
| 2026-03-31 | 6.09 | 6.57 | 6.09 | 6.14 | 6.14 | qfq | 149,333,903 | 936,714,962 | 0.99% |
| 2026-03-30 | 6.07 | 6.15 | 5.86 | 6.08 | 6.08 | qfq | 79,805,300 | 479,641,925 | -1.78% |
| 2026-03-27 | 6.00 | 6.47 | 5.97 | 6.19 | 6.19 | qfq | 93,584,255 | 582,782,674 | 1.64% |
| 2026-03-26 | 6.32 | 6.43 | 6.08 | 6.09 | 6.09 | qfq | 89,956,169 | 558,438,500 | -3.79% |
| 2026-03-25 | 6.27 | 6.38 | 6.22 | 6.33 | 6.33 | qfq | 111,285,749 | 701,405,779 | 0.80% |
| 2026-03-24 | 6.46 | 6.55 | 6.17 | 6.28 | 6.28 | qfq | 195,581,565 | 1,236,118,963 | 0.64% |
| 2026-03-23 | 5.83 | 6.52 | 5.76 | 6.24 | 6.24 | qfq | 261,561,201 | 1,653,004,595 | 5.23% |
| 2026-03-20 | 6.32 | 6.54 | 5.90 | 5.93 | 5.93 | qfq | 122,710,384 | 749,391,200 | -5.87% |
| 2026-03-19 | 6.54 | 6.63 | 6.26 | 6.30 | 6.30 | qfq | 103,341,955 | 662,132,058 | -5.12% |
| 2026-03-18 | 6.78 | 6.78 | 6.45 | 6.64 | 6.64 | qfq | 202,497,557 | 1,330,448,844 | -2.64% |
| 2026-03-17 | 6.31 | 6.82 | 6.29 | 6.82 | 6.82 | qfq | 113,478,381 | 760,246,740 | 10.00% |
| 2026-03-16 | 6.14 | 6.21 | 6.11 | 6.20 | 6.20 | qfq | 30,498,375 | 188,134,618 | 0.65% |
| 2026-03-13 | 6.23 | 6.30 | 6.15 | 6.16 | 6.16 | qfq | 36,516,796 | 227,029,458 | -0.96% |
| 2026-03-12 | 6.31 | 6.37 | 6.20 | 6.22 | 6.22 | qfq | 34,874,301 | 218,433,288 | -2.20% |
| 2026-03-11 | 6.43 | 6.46 | 6.34 | 6.36 | 6.36 | qfq | 27,699,252 | 176,568,182 | -0.93% |
| 2026-03-10 | 6.49 | 6.54 | 6.37 | 6.42 | 6.42 | qfq | 32,737,251 | 210,668,201 | -0.16% |
| 2026-03-09 | 6.45 | 6.47 | 6.28 | 6.43 | 6.43 | qfq | 41,643,500 | 265,210,251 | -1.68% |
| 2026-03-06 | 6.40 | 6.58 | 6.38 | 6.54 | 6.54 | qfq | 37,786,500 | 246,452,160 | 1.55% |
| 2026-03-05 | 6.48 | 6.50 | 6.41 | 6.44 | 6.44 | qfq | 44,397,356 | 286,916,295 | 1.74% |
| 2026-03-04 | 6.29 | 6.43 | 6.25 | 6.33 | 6.33 | qfq | 37,596,323 | 238,584,883 | -0.78% |
| 2026-03-03 | 6.68 | 6.81 | 6.36 | 6.38 | 6.38 | qfq | 62,229,831 | 406,313,800 | -4.63% |
| 2026-03-02 | 6.72 | 6.78 | 6.60 | 6.69 | 6.69 | qfq | 57,720,482 | 385,493,844 | -2.90% |
| 2026-02-27 | 6.79 | 6.90 | 6.78 | 6.89 | 6.89 | qfq | 39,881,640 | 273,610,554 | 0.58% |
| 2026-02-26 | 7.05 | 7.05 | 6.77 | 6.85 | 6.85 | qfq | 84,577,288 | 579,835,393 | -2.97% |
| 2026-02-25 | 6.98 | 7.11 | 6.96 | 7.06 | 7.06 | qfq | 47,582,700 | 336,099,607 | 1.15% |
| 2026-02-24 | 7.00 | 7.04 | 6.92 | 6.98 | 6.98 | qfq | 37,516,527 | 261,920,326 | -0.14% |
| 2026-02-13 | 6.96 | 7.10 | 6.95 | 6.99 | 6.99 | qfq | 40,389,117 | 283,957,680 | 0.72% |
| 2026-02-12 | 7.05 | 7.11 | 6.93 | 6.94 | 6.94 | qfq | 42,484,984 | 296,674,081 | -1.56% |
| 2026-02-11 | 7.11 | 7.16 | 7.05 | 7.05 | 7.05 | qfq | 38,847,688 | 275,833,869 | -0.98% |
| 2026-02-10 | 7.25 | 7.27 | 7.08 | 7.12 | 7.12 | qfq | 46,353,271 | 331,479,183 | -1.39% |
| 2026-02-09 | 7.16 | 7.30 | 7.16 | 7.22 | 7.22 | qfq | 69,490,902 | 502,700,669 | 1.55% |
| 2026-02-06 | 7.04 | 7.20 | 6.91 | 7.11 | 7.11 | qfq | 78,995,461 | 558,542,195 | 0.57% |
| 2026-02-05 | 7.00 | 7.16 | 6.95 | 7.07 | 7.07 | qfq | 63,443,453 | 449,147,486 | 0.00% |
| 2026-02-04 | 6.88 | 7.17 | 6.88 | 7.07 | 7.07 | qfq | 72,607,641 | 511,185,720 | 2.17% |
| 2026-02-03 | 6.83 | 6.93 | 6.74 | 6.92 | 6.92 | qfq | 65,803,576 | 451,313,858 | 2.82% |
| 2026-02-02 | 6.86 | 6.96 | 6.72 | 6.73 | 6.73 | qfq | 58,448,602 | 400,166,398 | -2.18% |
| 2026-01-30 | 6.86 | 7.05 | 6.81 | 6.88 | 6.88 | qfq | 54,551,745 | 376,338,859 | -0.29% |
| 2026-01-29 | 6.94 | 7.02 | 6.86 | 6.90 | 6.90 | qfq | 57,018,459 | 395,552,954 | -1.57% |
| 2026-01-28 | 7.10 | 7.12 | 6.98 | 7.01 | 7.01 | qfq | 53,432,736 | 375,068,962 | -2.09% |
| 2026-01-27 | 7.00 | 7.18 | 6.76 | 7.16 | 7.16 | qfq | 90,836,553 | 634,033,884 | 1.99% |
| 2026-01-26 | 7.31 | 7.31 | 6.98 | 7.02 | 7.02 | qfq | 87,897,100 | 623,675,142 | -4.10% |
| 2026-01-23 | 7.17 | 7.33 | 7.14 | 7.32 | 7.32 | qfq | 83,251,226 | 605,770,532 | 2.52% |
| 2026-01-22 | 7.09 | 7.14 | 7.04 | 7.14 | 7.14 | qfq | 54,243,027 | 385,334,541 | 0.71% |
| 2026-01-21 | 7.02 | 7.13 | 6.87 | 7.09 | 7.09 | qfq | 61,756,817 | 434,562,915 | 0.00% |
| 2026-01-20 | 7.36 | 7.37 | 7.05 | 7.09 | 7.09 | qfq | 109,268,801 | 781,829,168 | -4.58% |
| 2026-01-19 | 7.21 | 7.50 | 7.17 | 7.43 | 7.43 | qfq | 127,114,261 | 937,549,242 | 3.48% |
| 2026-01-16 | 7.18 | 7.26 | 7.11 | 7.18 | 7.18 | qfq | 59,916,070 | 430,180,291 | 0.00% |
| 2026-01-15 | 7.27 | 7.28 | 7.12 | 7.18 | 7.18 | qfq | 84,425,747 | 606,765,851 | -1.91% |
| 2026-01-14 | 7.23 | 7.44 | 7.19 | 7.32 | 7.32 | qfq | 130,225,827 | 952,632,449 | 0.83% |
| 2026-01-13 | 7.66 | 7.74 | 7.24 | 7.26 | 7.26 | qfq | 172,994,481 | 1,290,116,659 | -5.59% |
| 2026-01-12 | 7.60 | 7.85 | 7.53 | 7.69 | 7.69 | qfq | 158,294,158 | 1,214,521,054 | 0.92% |
| 2026-01-09 | 7.62 | 7.70 | 7.53 | 7.62 | 7.62 | qfq | 99,965,795 | 762,335,510 | 0.00% |
| 2026-01-08 | 7.55 | 7.67 | 7.50 | 7.62 | 7.62 | qfq | 102,358,324 | 777,108,682 | 0.13% |
| 2026-01-07 | 7.79 | 7.88 | 7.56 | 7.61 | 7.61 | qfq | 135,044,117 | 1,035,664,304 | -2.56% |
| 2026-01-06 | 7.71 | 7.99 | 7.65 | 7.81 | 7.81 | qfq | 121,365,298 | 949,558,487 | 1.03% |
| 2026-01-05 | 8.01 | 8.05 | 7.70 | 7.73 | 7.73 | qfq | 167,400,229 | 1,304,427,390 | -5.27% |
| 2025-12-31 | 8.28 | 8.37 | 8.04 | 8.16 | 8.16 | qfq | 128,105,538 | 1,050,728,482 | 0.00% |
| 2025-12-30 | 8.39 | 8.40 | 8.14 | 8.16 | 8.16 | qfq | 163,062,701 | 1,339,149,471 | -4.78% |
| 2025-12-29 | 8.71 | 8.99 | 8.55 | 8.57 | 8.57 | qfq | 192,523,006 | 1,676,502,607 | -2.83% |
| 2025-12-26 | 8.64 | 9.10 | 8.64 | 8.82 | 8.82 | qfq | 238,938,583 | 2,131,960,443 | 1.38% |
| 2025-12-25 | 8.94 | 9.06 | 8.64 | 8.70 | 8.70 | qfq | 203,191,542 | 1,780,848,241 | -3.12% |
| 2025-12-24 | 9.00 | 9.26 | 8.80 | 8.98 | 8.98 | qfq | 278,573,457 | 2,513,963,110 | -1.97% |
| 2025-12-23 | 9.86 | 10.20 | 9.15 | 9.16 | 9.16 | qfq | 452,791,382 | 4,364,567,872 | -2.14% |
| 2025-12-22 | 8.44 | 9.36 | 8.43 | 9.36 | 9.36 | qfq | 282,213,782 | 2,576,960,115 | 9.99% |
| 2025-12-19 | 8.00 | 8.81 | 7.83 | 8.51 | 8.51 | qfq | 275,991,985 | 2,290,729,148 | 3.15% |
| 2025-12-18 | 8.82 | 8.98 | 8.19 | 8.25 | 8.25 | qfq | 246,347,596 | 2,080,479,879 | -9.34% |
| 2025-12-17 | 9.75 | 9.75 | 9.02 | 9.10 | 9.10 | qfq | 205,802,313 | 1,896,731,150 | -6.76% |
| 2025-12-16 | 9.58 | 9.98 | 9.00 | 9.76 | 9.76 | qfq | 322,236,117 | 3,030,876,663 | 0.93% |
| 2025-12-15 | 9.06 | 10.08 | 8.81 | 9.67 | 9.67 | qfq | 357,212,924 | 3,445,723,583 | 5.57% |
| 2025-12-12 | 9.53 | 9.60 | 9.13 | 9.16 | 9.16 | qfq | 255,074,861 | 2,373,374,131 | -3.88% |
| 2025-12-11 | 10.45 | 10.71 | 9.53 | 9.53 | 9.53 | qfq | 427,789,900 | 4,342,817,203 | -4.80% |
| 2025-12-10 | 9.04 | 10.01 | 8.86 | 10.01 | 10.01 | qfq | 395,285,714 | 3,756,952,681 | 10.00% |
| 2025-12-09 | 9.50 | 9.55 | 8.95 | 9.10 | 9.10 | qfq | 234,351,257 | 2,150,778,824 | -6.09% |
| 2025-12-08 | 9.22 | 9.84 | 9.06 | 9.69 | 9.69 | qfq | 279,967,794 | 2,668,988,824 | 5.10% |
| 2025-12-05 | 8.92 | 9.78 | 8.57 | 9.22 | 9.22 | qfq | 281,866,215 | 2,591,279,781 | 3.13% |
| 2025-12-04 | 9.51 | 9.78 | 8.91 | 8.94 | 8.94 | qfq | 274,831,879 | 2,510,341,915 | -6.78% |
| 2025-12-03 | 10.09 | 10.43 | 9.51 | 9.59 | 9.59 | qfq | 437,555,137 | 4,387,183,004 | -2.44% |
| 2025-12-02 | 9.06 | 9.83 | 8.81 | 9.83 | 9.83 | qfq | 251,882,370 | 2,345,394,295 | 9.96% |
| 2025-12-01 | 8.95 | 9.15 | 8.88 | 8.94 | 8.94 | qfq | 194,891,739 | 1,753,094,046 | -1.11% |
| 2025-11-28 | 8.63 | 9.10 | 8.45 | 9.04 | 9.04 | qfq | 237,006,402 | 2,090,769,606 | 5.12% |
| 2025-11-27 | 8.77 | 8.94 | 8.54 | 8.60 | 8.60 | qfq | 217,239,461 | 1,891,302,531 | -1.94% |
| 2025-11-26 | 8.95 | 9.37 | 8.75 | 8.77 | 8.77 | qfq | 292,609,450 | 2,660,420,137 | -2.23% |
| 2025-11-25 | 8.77 | 9.11 | 8.58 | 8.97 | 8.97 | qfq | 299,290,006 | 2,641,212,622 | 5.41% |
| 2025-11-24 | 9.43 | 9.72 | 8.51 | 8.51 | 8.51 | qfq | 329,673,037 | 2,927,800,825 | -9.95% |
| 2025-11-21 | 10.29 | 10.45 | 9.45 | 9.45 | 9.45 | qfq | 279,811,870 | 2,760,321,922 | -10.00% |
| 2025-11-20 | 9.80 | 11.10 | 9.72 | 10.50 | 10.50 | qfq | 421,761,259 | 4,382,044,250 | 1.45% |
| 2025-11-19 | 10.80 | 11.21 | 10.35 | 10.35 | 10.35 | qfq | 321,545,926 | 3,418,319,973 | -10.00% |
| 2025-11-18 | 11.16 | 12.03 | 11.16 | 11.50 | 11.50 | qfq | 527,098,607 | 6,160,647,703 | 5.12% |
| 2025-11-17 | 11.27 | 11.58 | 10.79 | 10.94 | 10.94 | qfq | 529,492,591 | 5,920,333,389 | 0.00% |
| 2025-11-14 | 10.50 | 11.04 | 10.04 | 10.94 | 10.94 | qfq | 476,567,472 | 5,064,936,861 | 8.96% |
| 2025-11-13 | 9.06 | 10.04 | 9.02 | 10.04 | 10.04 | qfq | 255,541,020 | 2,500,791,255 | 9.97% |
| 2025-11-12 | 9.74 | 10.44 | 9.13 | 9.13 | 9.13 | qfq | 444,748,276 | 4,251,798,871 | -8.24% |
| 2025-11-11 | 9.70 | 10.50 | 9.70 | 9.95 | 9.95 | qfq | 527,245,159 | 5,352,339,171 | -1.97% |
| 2025-11-10 | 10.35 | 10.89 | 9.90 | 10.15 | 10.15 | qfq | 661,444,382 | 7,007,458,331 | 2.53% |
| 2025-11-07 | 9.90 | 9.90 | 9.28 | 9.90 | 9.90 | qfq | 462,069,529 | 4,523,350,169 | 10.00% |
| 2025-11-06 | 9.67 | 9.67 | 8.32 | 9.00 | 9.00 | qfq | 659,937,637 | 6,005,519,233 | 2.39% |
| 2025-11-05 | 8.70 | 8.79 | 8.54 | 8.79 | 8.79 | qfq | 60,248,642 | 525,976,695 | 10.01% |
| 2025-11-04 | 7.95 | 7.99 | 7.47 | 7.99 | 7.99 | qfq | 198,902,333 | 1,575,670,011 | 10.06% |
| 2025-11-03 | 6.89 | 7.26 | 6.83 | 7.26 | 7.26 | qfq | 143,098,976 | 1,024,362,293 | 10.00% |
| 2025-10-31 | 6.18 | 6.60 | 6.15 | 6.60 | 6.60 | qfq | 148,588,181 | 959,229,073 | 10.00% |
| 2025-10-30 | 6.01 | 6.17 | 5.90 | 6.00 | 6.00 | qfq | 125,798,502 | 756,907,807 | -1.80% |
| 2025-10-29 | 5.95 | 6.28 | 5.88 | 6.11 | 6.11 | qfq | 184,175,141 | 1,136,919,238 | 2.17% |
| 2025-10-28 | 5.77 | 6.12 | 5.75 | 5.98 | 5.98 | qfq | 192,989,648 | 1,152,106,196 | 4.55% |
| 2025-10-27 | 5.67 | 5.83 | 5.66 | 5.72 | 5.72 | qfq | 106,042,594 | 607,346,081 | 0.88% |
| 2025-10-24 | 5.68 | 5.79 | 5.63 | 5.67 | 5.67 | qfq | 109,109,338 | 621,958,437 | -0.53% |
| 2025-10-23 | 5.98 | 6.04 | 5.57 | 5.70 | 5.70 | qfq | 188,123,205 | 1,083,173,694 | -5.63% |
| 2025-10-22 | 6.55 | 6.59 | 5.96 | 6.04 | 6.04 | qfq | 245,786,927 | 1,507,723,180 | -8.35% |
| 2025-10-21 | 6.64 | 6.72 | 6.33 | 6.59 | 6.59 | qfq | 230,089,602 | 1,503,383,862 | -1.35% |
| 2025-10-20 | 6.90 | 7.18 | 6.55 | 6.68 | 6.68 | qfq | 287,594,547 | 1,986,134,447 | -2.20% |
| 2025-10-17 | 7.13 | 7.75 | 6.69 | 6.83 | 6.83 | qfq | 366,920,017 | 2,608,147,399 | -4.34% |
| 2025-10-16 | 6.68 | 7.14 | 6.40 | 7.14 | 7.14 | qfq | 345,110,928 | 2,348,506,872 | 10.02% |
| 2025-10-15 | 6.04 | 6.49 | 6.04 | 6.49 | 6.49 | qfq | 182,047,319 | 1,168,979,191 | 10.00% |
| 2025-10-14 | 5.64 | 6.13 | 5.61 | 5.90 | 5.90 | qfq | 204,541,064 | 1,225,701,913 | 5.92% |
| 2025-10-13 | 5.48 | 5.70 | 5.46 | 5.57 | 5.57 | qfq | 89,182,408 | 496,463,262 | -2.79% |
| 2025-10-10 | 5.52 | 5.87 | 5.50 | 5.73 | 5.73 | qfq | 131,180,058 | 745,470,366 | 2.87% |
| 2025-10-09 | 5.76 | 5.87 | 5.45 | 5.57 | 5.57 | qfq | 161,685,904 | 910,046,678 | -4.30% |
| 2025-09-30 | 5.83 | 6.30 | 5.80 | 5.82 | 5.82 | qfq | 216,523,100 | 1,311,821,590 | 1.57% |
| 2025-09-29 | 5.60 | 5.85 | 5.47 | 5.73 | 5.73 | qfq | 147,856,977 | 842,175,497 | 6.11% |
| 2025-09-26 | 5.45 | 5.64 | 5.31 | 5.40 | 5.40 | qfq | 102,793,953 | 562,709,609 | -2.17% |
| 2025-09-25 | 5.53 | 5.70 | 5.50 | 5.52 | 5.52 | qfq | 95,892,144 | 537,181,255 | -0.54% |
| 2025-09-24 | 5.60 | 5.75 | 5.45 | 5.55 | 5.55 | qfq | 93,672,724 | 519,904,742 | -1.77% |
| 2025-09-23 | 5.62 | 5.65 | 5.46 | 5.65 | 5.65 | qfq | 130,647,009 | 723,844,885 | -1.22% |
| 2025-09-22 | 5.48 | 5.79 | 5.48 | 5.72 | 5.72 | qfq | 177,467,734 | 1,006,026,393 | 4.76% |
| 2025-09-19 | 5.18 | 5.70 | 5.17 | 5.46 | 5.46 | qfq | 202,157,227 | 1,102,337,737 | 4.80% |
| 2025-09-18 | 5.28 | 5.41 | 5.12 | 5.21 | 5.21 | qfq | 113,712,125 | 601,404,193 | -0.57% |
| 2025-09-17 | 5.27 | 5.45 | 5.23 | 5.24 | 5.24 | qfq | 102,869,332 | 546,496,290 | -0.57% |
| 2025-09-16 | 5.35 | 5.43 | 5.20 | 5.27 | 5.27 | qfq | 161,934,640 | 855,055,698 | -2.41% |
| 2025-09-15 | 4.94 | 5.40 | 4.94 | 5.40 | 5.40 | qfq | 68,448,397 | 363,375,438 | 9.98% |
| 2025-09-12 | 4.86 | 5.07 | 4.86 | 4.91 | 4.91 | qfq | 100,584,048 | 497,497,118 | 1.45% |
| 2025-09-11 | 4.78 | 4.84 | 4.71 | 4.84 | 4.84 | qfq | 66,560,706 | 317,573,824 | 0.62% |
| 2025-09-10 | 4.80 | 4.93 | 4.77 | 4.81 | 4.81 | qfq | 88,431,523 | 429,355,803 | -0.62% |
| 2025-09-09 | 4.82 | 4.96 | 4.78 | 4.84 | 4.84 | qfq | 80,630,951 | 392,491,802 | 0.41% |
| 2025-09-08 | 4.84 | 4.99 | 4.78 | 4.82 | 4.82 | qfq | 66,999,711 | 325,982,641 | -0.62% |
| 2025-09-05 | 4.82 | 4.94 | 4.75 | 4.85 | 4.85 | qfq | 75,985,828 | 366,738,506 | 0.00% |
| 2025-09-04 | 4.92 | 5.03 | 4.75 | 4.85 | 4.85 | qfq | 111,468,000 | 545,951,566 | -2.02% |
| 2025-09-03 | 4.87 | 5.14 | 4.78 | 4.95 | 4.95 | qfq | 140,959,406 | 699,325,168 | 2.48% |
| 2025-09-02 | 4.86 | 4.94 | 4.79 | 4.83 | 4.83 | qfq | 84,424,322 | 409,772,607 | -1.43% |
| 2025-09-01 | 4.67 | 4.92 | 4.65 | 4.90 | 4.90 | qfq | 100,154,260 | 483,744,561 | 5.38% |
| 2025-08-29 | 4.61 | 4.79 | 4.58 | 4.65 | 4.65 | qfq | 63,667,822 | 298,099,910 | 0.22% |
| 2025-08-28 | 4.67 | 4.82 | 4.46 | 4.64 | 4.64 | qfq | 88,581,892 | 411,982,335 | -2.11% |
| 2025-08-27 | 4.77 | 4.97 | 4.72 | 4.74 | 4.74 | qfq | 89,123,794 | 433,222,590 | -2.67% |
| 2025-08-26 | 4.67 | 4.97 | 4.65 | 4.87 | 4.87 | qfq | 130,616,924 | 630,928,567 | 4.28% |
| 2025-08-25 | 4.59 | 4.72 | 4.53 | 4.67 | 4.67 | qfq | 87,200,683 | 402,610,546 | 1.52% |
| 2025-08-22 | 4.60 | 4.62 | 4.53 | 4.60 | 4.60 | qfq | 40,018,895 | 182,933,258 | -0.22% |
| 2025-08-21 | 4.57 | 4.67 | 4.50 | 4.61 | 4.61 | qfq | 71,928,829 | 329,881,268 | 0.88% |
| 2025-08-20 | 4.49 | 4.57 | 4.47 | 4.57 | 4.57 | qfq | 47,466,002 | 214,655,896 | 1.11% |
| 2025-08-19 | 4.52 | 4.54 | 4.46 | 4.52 | 4.52 | qfq | 41,600,223 | 187,523,715 | 0.22% |
| 2025-08-18 | 4.51 | 4.58 | 4.48 | 4.51 | 4.51 | qfq | 39,768,800 | 180,116,964 | 0.22% |
| 2025-08-15 | 4.46 | 4.54 | 4.44 | 4.50 | 4.50 | qfq | 35,791,019 | 161,231,623 | 0.90% |
| 2025-08-14 | 4.61 | 4.62 | 4.45 | 4.46 | 4.46 | qfq | 50,366,515 | 226,960,904 | -3.25% |
| 2025-08-13 | 4.62 | 4.65 | 4.53 | 4.61 | 4.61 | qfq | 48,906,474 | 224,146,462 | -0.43% |
| 2025-08-12 | 4.67 | 4.69 | 4.61 | 4.63 | 4.63 | qfq | 38,298,706 | 177,748,276 | -0.86% |
| 2025-08-11 | 4.65 | 4.72 | 4.63 | 4.67 | 4.67 | qfq | 45,936,690 | 214,901,450 | 0.21% |
| 2025-08-08 | 4.68 | 4.74 | 4.59 | 4.66 | 4.66 | qfq | 50,102,398 | 233,748,601 | -0.43% |
| 2025-08-07 | 4.63 | 4.77 | 4.61 | 4.68 | 4.68 | qfq | 77,247,837 | 362,623,033 | 0.86% |
| 2025-08-06 | 4.52 | 4.64 | 4.50 | 4.64 | 4.64 | qfq | 69,036,722 | 316,493,244 | 2.43% |
| 2025-08-05 | 4.46 | 4.57 | 4.46 | 4.53 | 4.53 | qfq | 52,361,650 | 237,101,691 | 1.57% |
| 2025-08-04 | 4.43 | 4.49 | 4.37 | 4.46 | 4.46 | qfq | 35,522,619 | 158,003,734 | 0.45% |
| 2025-08-01 | 4.37 | 4.49 | 4.36 | 4.44 | 4.44 | qfq | 48,433,509 | 214,903,668 | 1.37% |
| 2025-07-31 | 4.50 | 4.51 | 4.37 | 4.38 | 4.38 | qfq | 54,931,441 | 243,180,684 | -3.52% |
| 2025-07-30 | 4.50 | 4.58 | 4.47 | 4.54 | 4.54 | qfq | 59,021,122 | 266,721,048 | 0.89% |
| 2025-07-29 | 4.50 | 4.56 | 4.45 | 4.50 | 4.50 | qfq | 50,388,149 | 226,274,693 | -0.22% |
| 2025-07-28 | 4.62 | 4.65 | 4.50 | 4.51 | 4.51 | qfq | 68,269,241 | 310,148,250 | -1.96% |
| 2025-07-25 | 4.91 | 4.91 | 4.56 | 4.60 | 4.60 | qfq | 147,205,868 | 683,382,405 | -6.50% |
| 2025-07-24 | 4.47 | 4.92 | 4.47 | 4.92 | 4.92 | qfq | 112,349,123 | 533,501,801 | 10.07% |
| 2025-07-23 | 4.75 | 4.90 | 4.45 | 4.47 | 4.47 | qfq | 137,724,162 | 633,821,107 | -6.49% |
| 2025-07-22 | 4.81 | 4.87 | 4.68 | 4.78 | 4.78 | qfq | 76,703,568 | 366,790,028 | -0.42% |
| 2025-07-21 | 4.76 | 4.95 | 4.69 | 4.80 | 4.80 | qfq | 77,187,788 | 372,045,235 | 0.84% |
| 2025-07-18 | 4.75 | 4.82 | 4.69 | 4.76 | 4.76 | qfq | 48,449,100 | 229,487,957 | -0.63% |
| 2025-07-17 | 4.55 | 4.85 | 4.55 | 4.79 | 4.79 | qfq | 92,173,174 | 436,736,239 | 4.81% |
| 2025-07-16 | 4.43 | 4.64 | 4.43 | 4.57 | 4.57 | qfq | 57,716,330 | 263,009,935 | 2.70% |
| 2025-07-15 | 4.45 | 4.47 | 4.36 | 4.45 | 4.45 | qfq | 33,300,500 | 146,927,013 | -0.45% |
| 2025-07-14 | 4.46 | 4.51 | 4.44 | 4.47 | 4.47 | qfq | 26,177,699 | 116,976,212 | 0.45% |
| 2025-07-11 | 4.52 | 4.54 | 4.43 | 4.45 | 4.45 | qfq | 43,424,279 | 193,837,634 | -2.20% |
| 2025-07-10 | 4.52 | 4.55 | 4.44 | 4.55 | 4.55 | qfq | 55,267,308 | 248,249,817 | 0.44% |
| 2025-07-09 | 4.63 | 4.69 | 4.51 | 4.53 | 4.53 | qfq | 67,333,800 | 308,978,768 | -3.00% |
| 2025-07-08 | 4.62 | 4.68 | 4.58 | 4.67 | 4.67 | qfq | 50,880,802 | 236,097,005 | 0.86% |
| 2025-07-07 | 4.51 | 4.63 | 4.47 | 4.63 | 4.63 | qfq | 61,435,479 | 281,044,186 | 2.21% |
| 2025-07-04 | 4.62 | 4.78 | 4.53 | 4.53 | 4.53 | qfq | 86,846,208 | 402,549,137 | -1.31% |
| 2025-07-03 | 4.50 | 4.67 | 4.49 | 4.59 | 4.59 | qfq | 81,906,432 | 376,219,724 | 1.77% |
| 2025-07-02 | 4.54 | 4.61 | 4.45 | 4.51 | 4.51 | qfq | 74,237,811 | 334,476,331 | -0.88% |
| 2025-07-01 | 4.47 | 4.60 | 4.42 | 4.55 | 4.55 | qfq | 103,725,650 | 468,169,184 | 2.48% |
| 2025-06-30 | 4.44 | 4.52 | 4.39 | 4.44 | 4.44 | qfq | 104,347,623 | 464,002,649 | 0.00% |
| 2025-06-27 | 4.23 | 4.53 | 4.23 | 4.44 | 4.44 | qfq | 153,531,730 | 674,514,931 | 4.96% |
| 2025-06-26 | 4.20 | 4.39 | 4.17 | 4.23 | 4.23 | qfq | 126,851,065 | 542,580,990 | -2.53% |
| 2025-06-25 | 4.40 | 4.60 | 4.21 | 4.34 | 4.34 | qfq | 227,968,791 | 998,501,962 | 1.40% |
| 2025-06-24 | 4.18 | 4.28 | 4.15 | 4.28 | 4.28 | qfq | 70,326,455 | 299,712,248 | 10.03% |
| 2025-06-23 | 3.75 | 3.91 | 3.70 | 3.89 | 3.89 | qfq | 28,563,041 | 109,054,441 | 2.64% |
| 2025-06-20 | 3.79 | 3.86 | 3.77 | 3.79 | 3.79 | qfq | 25,086,341 | 95,485,474 | 0.00% |
| 2025-06-19 | 3.92 | 3.93 | 3.77 | 3.79 | 3.79 | qfq | 36,054,100 | 138,620,797 | -3.81% |
| 2025-06-18 | 3.95 | 3.98 | 3.92 | 3.94 | 3.94 | qfq | 19,994,907 | 78,840,713 | -1.01% |
| 2025-06-17 | 4.00 | 4.00 | 3.92 | 3.98 | 3.98 | qfq | 22,580,661 | 89,258,178 | 0.00% |
| 2025-06-16 | 4.01 | 4.01 | 3.95 | 3.98 | 3.98 | qfq | 22,065,471 | 87,590,027 | -1.00% |
| 2025-06-13 | 4.08 | 4.12 | 4.01 | 4.02 | 4.02 | qfq | 36,443,459 | 147,164,057 | -2.19% |
| 2025-06-12 | 4.07 | 4.14 | 4.06 | 4.11 | 4.11 | qfq | 31,134,501 | 127,743,302 | 0.98% |
| 2025-06-11 | 4.06 | 4.14 | 4.05 | 4.07 | 4.07 | qfq | 32,439,300 | 133,026,125 | 0.49% |
| 2025-06-10 | 4.13 | 4.18 | 4.01 | 4.05 | 4.05 | qfq | 45,501,100 | 185,652,684 | -2.17% |
| 2025-06-09 | 4.13 | 4.17 | 4.08 | 4.14 | 4.14 | qfq | 48,468,582 | 199,802,725 | -0.24% |
| 2025-06-06 | 4.15 | 4.32 | 4.13 | 4.15 | 4.15 | qfq | 83,527,901 | 351,030,249 | -0.48% |
| 2025-06-05 | 4.16 | 4.22 | 4.12 | 4.17 | 4.17 | qfq | 55,890,500 | 232,888,059 | -0.24% |
| 2025-06-04 | 4.11 | 4.25 | 4.09 | 4.18 | 4.18 | qfq | 85,570,563 | 357,401,626 | 3.21% |
| 2025-06-03 | 3.99 | 4.16 | 3.94 | 4.05 | 4.05 | qfq | 58,896,401 | 238,075,125 | 1.25% |
| 2025-05-30 | 4.09 | 4.14 | 3.99 | 4.00 | 4.00 | qfq | 39,870,600 | 161,470,011 | -2.68% |
| 2025-05-29 | 3.94 | 4.16 | 3.93 | 4.11 | 4.11 | qfq | 71,376,000 | 292,574,656 | 3.79% |
| 2025-05-28 | 4.02 | 4.11 | 3.95 | 3.96 | 3.96 | qfq | 32,474,200 | 130,574,450 | -1.49% |
| 2025-05-27 | 3.96 | 4.09 | 3.93 | 4.02 | 4.02 | qfq | 40,752,300 | 163,054,300 | 1.77% |
| 2025-05-26 | 3.98 | 4.02 | 3.93 | 3.95 | 3.95 | qfq | 38,424,642 | 152,313,151 | -2.71% |
| 2025-05-23 | 4.04 | 4.23 | 4.04 | 4.06 | 4.06 | qfq | 64,470,389 | 266,690,604 | -0.25% |
| 2025-05-22 | 4.16 | 4.19 | 4.05 | 4.07 | 4.07 | qfq | 39,585,388 | 162,786,988 | -2.40% |
| 2025-05-21 | 4.15 | 4.24 | 4.14 | 4.17 | 4.17 | qfq | 36,640,722 | 152,750,566 | 0.00% |
| 2025-05-20 | 4.17 | 4.21 | 4.11 | 4.17 | 4.17 | qfq | 41,190,850 | 171,475,246 | 0.48% |
| 2025-05-19 | 4.00 | 4.19 | 3.92 | 4.15 | 4.15 | qfq | 68,840,882 | 279,603,799 | 4.27% |
| 2025-05-16 | 3.79 | 4.01 | 3.78 | 3.98 | 3.98 | qfq | 63,982,480 | 251,124,811 | 5.01% |
| 2025-05-15 | 3.83 | 3.85 | 3.77 | 3.79 | 3.79 | qfq | 21,565,700 | 81,980,324 | -1.56% |
| 2025-05-14 | 3.85 | 3.87 | 3.81 | 3.85 | 3.85 | qfq | 20,801,474 | 79,822,443 | -0.52% |
| 2025-05-13 | 3.92 | 3.98 | 3.85 | 3.87 | 3.87 | qfq | 29,037,951 | 113,485,095 | -1.02% |
| 2025-05-12 | 3.90 | 3.93 | 3.88 | 3.91 | 3.91 | qfq | 21,041,201 | 82,077,172 | 1.56% |
| 2025-05-09 | 3.91 | 3.92 | 3.83 | 3.85 | 3.85 | qfq | 20,991,594 | 81,046,626 | -1.53% |
| 2025-05-08 | 3.83 | 3.95 | 3.83 | 3.91 | 3.91 | qfq | 22,946,812 | 89,700,147 | 1.03% |
| 2025-05-07 | 3.91 | 3.92 | 3.83 | 3.87 | 3.87 | qfq | 31,618,900 | 122,557,914 | 0.52% |
| 2025-05-06 | 3.82 | 3.86 | 3.80 | 3.85 | 3.85 | qfq | 30,131,009 | 115,435,197 | 1.32% |
| 2025-04-30 | 3.70 | 3.82 | 3.69 | 3.80 | 3.80 | qfq | 36,420,400 | 137,558,998 | 2.43% |
| 2025-04-29 | 3.70 | 3.72 | 3.66 | 3.71 | 3.71 | qfq | 20,815,700 | 76,886,040 | 0.82% |
| 2025-04-28 | 3.82 | 3.82 | 3.64 | 3.68 | 3.68 | qfq | 37,032,859 | 136,457,888 | -2.90% |
| 2025-04-25 | 3.72 | 3.88 | 3.69 | 3.79 | 3.79 | qfq | 51,325,874 | 194,877,194 | 2.43% |
| 2025-04-24 | 3.68 | 3.81 | 3.67 | 3.70 | 3.70 | qfq | 34,488,259 | 128,410,249 | -0.27% |
| 2025-04-23 | 3.72 | 3.75 | 3.64 | 3.71 | 3.71 | qfq | 32,322,900 | 120,029,606 | 1.64% |
| 2025-04-22 | 3.64 | 3.79 | 3.64 | 3.65 | 3.65 | qfq | 38,994,418 | 144,519,421 | 1.11% |
| 2025-04-21 | 3.59 | 3.63 | 3.56 | 3.61 | 3.61 | qfq | 21,399,610 | 77,205,527 | 0.00% |
| 2025-04-18 | 3.64 | 3.65 | 3.57 | 3.61 | 3.61 | qfq | 20,484,120 | 73,769,737 | -1.10% |
| 2025-04-17 | 3.62 | 3.70 | 3.60 | 3.65 | 3.65 | qfq | 29,342,201 | 107,173,676 | 0.00% |
| 2025-04-16 | 3.73 | 3.76 | 3.59 | 3.65 | 3.65 | qfq | 41,645,682 | 152,681,323 | -3.18% |
| 2025-04-15 | 3.95 | 3.97 | 3.75 | 3.77 | 3.77 | qfq | 86,815,776 | 329,963,246 | -4.07% |
| 2025-04-14 | 3.62 | 3.93 | 3.62 | 3.93 | 3.93 | qfq | 63,969,294 | 242,350,761 | 10.08% |
| 2025-04-11 | 3.52 | 3.62 | 3.51 | 3.57 | 3.57 | qfq | 24,449,600 | 87,729,226 | -0.28% |
| 2025-04-10 | 3.52 | 3.64 | 3.51 | 3.58 | 3.58 | qfq | 47,599,368 | 170,478,649 | 2.58% |
| 2025-04-09 | 3.24 | 3.57 | 3.04 | 3.49 | 3.49 | qfq | 58,932,419 | 195,131,522 | 4.18% |
| 2025-04-08 | 3.40 | 3.54 | 3.24 | 3.35 | 3.35 | qfq | 60,251,024 | 203,308,375 | -6.69% |
| 2025-04-07 | 3.76 | 3.76 | 3.59 | 3.59 | 3.59 | qfq | 35,324,461 | 127,744,801 | -10.03% |
| 2025-04-03 | 4.00 | 4.04 | 3.98 | 3.99 | 3.99 | qfq | 26,819,481 | 107,330,492 | -0.99% |
| 2025-04-02 | 4.02 | 4.11 | 3.98 | 4.03 | 4.03 | qfq | 37,527,400 | 151,086,562 | -0.74% |
| 2025-04-01 | 3.96 | 4.15 | 3.96 | 4.06 | 4.06 | qfq | 53,487,099 | 217,938,256 | 1.75% |
| 2025-03-31 | 4.04 | 4.08 | 3.99 | 3.99 | 3.99 | qfq | 34,959,169 | 140,511,673 | -1.24% |
| 2025-03-28 | 4.06 | 4.11 | 4.01 | 4.04 | 4.04 | qfq | 34,433,078 | 139,705,170 | -0.49% |
| 2025-03-27 | 4.02 | 4.12 | 3.92 | 4.06 | 4.06 | qfq | 46,537,276 | 187,565,758 | 0.00% |
| 2025-03-26 | 3.99 | 4.12 | 3.98 | 4.06 | 4.06 | qfq | 33,880,635 | 136,844,299 | 1.25% |
| 2025-03-25 | 4.03 | 4.06 | 3.99 | 4.01 | 4.01 | qfq | 38,390,005 | 154,046,478 | -1.96% |
| 2025-03-24 | 4.23 | 4.29 | 3.99 | 4.09 | 4.09 | qfq | 85,291,252 | 350,468,232 | -3.08% |
| 2025-03-21 | 4.19 | 4.35 | 4.11 | 4.22 | 4.22 | qfq | 87,147,500 | 366,159,953 | 0.00% |
| 2025-03-20 | 4.10 | 4.28 | 4.08 | 4.22 | 4.22 | qfq | 72,868,700 | 306,864,611 | 2.43% |
| 2025-03-19 | 4.11 | 4.17 | 4.10 | 4.12 | 4.12 | qfq | 29,686,400 | 122,909,258 | 0.00% |
| 2025-03-18 | 4.16 | 4.17 | 4.10 | 4.12 | 4.12 | qfq | 28,552,250 | 117,591,718 | -0.96% |
| 2025-03-17 | 4.10 | 4.20 | 4.10 | 4.16 | 4.16 | qfq | 38,580,780 | 160,436,274 | 1.71% |
| 2025-03-14 | 4.01 | 4.09 | 3.97 | 4.09 | 4.09 | qfq | 38,500,026 | 155,934,204 | 2.00% |
| 2025-03-13 | 4.15 | 4.16 | 3.98 | 4.01 | 4.01 | qfq | 53,668,665 | 216,982,242 | -3.84% |
| 2025-03-12 | 4.18 | 4.28 | 4.17 | 4.17 | 4.17 | qfq | 40,643,678 | 171,127,488 | 0.00% |
| 2025-03-11 | 4.17 | 4.21 | 4.11 | 4.17 | 4.17 | qfq | 36,577,300 | 151,897,092 | -0.95% |
| 2025-03-10 | 4.14 | 4.24 | 4.14 | 4.21 | 4.21 | qfq | 42,548,645 | 178,663,917 | 1.20% |
| 2025-03-07 | 4.24 | 4.26 | 4.13 | 4.16 | 4.16 | qfq | 56,179,540 | 235,363,616 | -2.58% |
| 2025-03-06 | 4.28 | 4.31 | 4.23 | 4.27 | 4.27 | qfq | 52,972,903 | 226,232,149 | 0.00% |
| 2025-03-05 | 4.24 | 4.30 | 4.18 | 4.27 | 4.27 | qfq | 53,449,300 | 226,615,508 | 0.47% |
| 2025-03-04 | 4.17 | 4.25 | 4.14 | 4.25 | 4.25 | qfq | 53,451,750 | 224,796,009 | 1.19% |
| 2025-03-03 | 4.22 | 4.32 | 4.15 | 4.20 | 4.20 | qfq | 66,927,228 | 283,445,755 | 0.48% |
| 2025-02-28 | 4.36 | 4.38 | 4.15 | 4.18 | 4.18 | qfq | 87,018,630 | 368,275,524 | -5.00% |
| 2025-02-27 | 4.27 | 4.65 | 4.26 | 4.40 | 4.40 | qfq | 132,074,794 | 585,383,812 | 3.04% |
| 2025-02-26 | 4.14 | 4.29 | 4.13 | 4.27 | 4.27 | qfq | 70,482,101 | 298,257,909 | 2.89% |
| 2025-02-25 | 4.05 | 4.25 | 4.02 | 4.15 | 4.15 | qfq | 67,443,301 | 280,818,935 | 1.72% |
| 2025-02-24 | 4.08 | 4.17 | 4.06 | 4.08 | 4.08 | qfq | 50,542,079 | 207,603,088 | 0.49% |
| 2025-02-21 | 4.10 | 4.12 | 4.00 | 4.06 | 4.06 | qfq | 35,577,701 | 143,884,574 | -0.98% |
| 2025-02-20 | 4.10 | 4.13 | 4.06 | 4.10 | 4.10 | qfq | 24,944,763 | 102,054,215 | -0.24% |
| 2025-02-19 | 4.05 | 4.12 | 4.04 | 4.11 | 4.11 | qfq | 30,396,178 | 124,229,680 | 2.24% |
| 2025-02-18 | 4.19 | 4.20 | 4.00 | 4.02 | 4.02 | qfq | 40,316,012 | 165,045,955 | -4.06% |
| 2025-02-17 | 4.13 | 4.24 | 4.12 | 4.19 | 4.19 | qfq | 34,801,147 | 145,447,598 | 0.96% |
| 2025-02-14 | 4.19 | 4.26 | 4.14 | 4.15 | 4.15 | qfq | 32,467,367 | 135,998,829 | -0.95% |
| 2025-02-13 | 4.21 | 4.26 | 4.16 | 4.19 | 4.19 | qfq | 32,842,016 | 138,558,720 | -0.24% |
| 2025-02-12 | 4.13 | 4.21 | 4.12 | 4.20 | 4.20 | qfq | 30,657,590 | 127,921,826 | 0.96% |
| 2025-02-11 | 4.28 | 4.29 | 4.14 | 4.16 | 4.16 | qfq | 41,459,100 | 173,083,375 | -2.80% |
| 2025-02-10 | 4.25 | 4.29 | 4.20 | 4.28 | 4.28 | qfq | 42,770,138 | 182,056,281 | 1.90% |
| 2025-02-07 | 4.11 | 4.25 | 4.10 | 4.20 | 4.20 | qfq | 56,150,112 | 235,347,706 | 1.94% |
| 2025-02-06 | 3.98 | 4.14 | 3.93 | 4.12 | 4.12 | qfq | 50,286,132 | 203,176,301 | 3.00% |
| 2025-02-05 | 3.99 | 4.04 | 3.95 | 4.00 | 4.00 | qfq | 27,707,718 | 110,879,910 | 1.52% |
| 2025-01-27 | 3.99 | 4.12 | 3.94 | 3.94 | 3.94 | qfq | 43,233,928 | 173,666,638 | -1.99% |
| 2025-01-24 | 3.94 | 4.02 | 3.91 | 4.02 | 4.02 | qfq | 29,001,262 | 114,927,700 | 1.52% |
| 2025-01-23 | 4.02 | 4.10 | 3.95 | 3.96 | 3.96 | qfq | 31,523,955 | 127,137,225 | -0.25% |
| 2025-01-22 | 3.97 | 4.05 | 3.94 | 3.97 | 3.97 | qfq | 24,036,830 | 95,832,237 | -1.00% |
| 2025-01-21 | 4.03 | 4.04 | 3.94 | 4.01 | 4.01 | qfq | 22,661,509 | 90,058,710 | -0.25% |
| 2025-01-20 | 4.02 | 4.06 | 3.97 | 4.02 | 4.02 | qfq | 21,004,400 | 84,366,760 | 0.50% |
| 2025-01-17 | 4.01 | 4.04 | 3.96 | 4.00 | 4.00 | qfq | 23,196,606 | 92,833,048 | -1.48% |
| 2025-01-16 | 4.01 | 4.11 | 3.99 | 4.06 | 4.06 | qfq | 31,624,901 | 128,135,100 | 2.01% |
| 2025-01-15 | 4.03 | 4.03 | 3.93 | 3.98 | 3.98 | qfq | 26,954,300 | 107,303,879 | -1.00% |
| 2025-01-14 | 3.84 | 4.05 | 3.81 | 4.02 | 4.02 | qfq | 37,347,829 | 148,205,442 | 5.51% |
| 2025-01-13 | 3.81 | 3.85 | 3.73 | 3.81 | 3.81 | qfq | 26,031,598 | 98,730,646 | -1.04% |
| 2025-01-10 | 4.02 | 4.07 | 3.84 | 3.85 | 3.85 | qfq | 27,426,310 | 108,477,777 | -4.23% |
| 2025-01-09 | 3.98 | 4.06 | 3.96 | 4.02 | 4.02 | qfq | 25,833,250 | 103,939,629 | 0.75% |
| 2025-01-08 | 3.99 | 4.03 | 3.87 | 3.99 | 3.99 | qfq | 31,911,901 | 126,353,453 | -0.75% |
| 2025-01-07 | 3.98 | 4.02 | 3.91 | 4.02 | 4.02 | qfq | 34,376,489 | 136,411,722 | 2.81% |
| 2025-01-06 | 3.84 | 3.98 | 3.72 | 3.91 | 3.91 | qfq | 31,216,508 | 121,022,147 | 1.03% |
| 2025-01-03 | 4.06 | 4.12 | 3.84 | 3.87 | 3.87 | qfq | 38,989,172 | 154,117,894 | -4.44% |
| 2025-01-02 | 4.19 | 4.24 | 4.01 | 4.05 | 4.05 | qfq | 39,114,310 | 161,351,044 | -3.11% |
| 2024-12-31 | 4.29 | 4.37 | 4.17 | 4.18 | 4.18 | qfq | 38,311,886 | 162,375,967 | -2.79% |
| 2024-12-30 | 4.38 | 4.39 | 4.20 | 4.30 | 4.30 | qfq | 45,985,694 | 196,882,193 | -2.71% |
| 2024-12-27 | 4.24 | 4.56 | 4.20 | 4.42 | 4.42 | qfq | 68,442,714 | 301,770,350 | 4.25% |
| 2024-12-26 | 4.18 | 4.26 | 4.16 | 4.24 | 4.24 | qfq | 36,206,308 | 153,093,531 | 1.44% |
| 2024-12-25 | 4.45 | 4.45 | 4.15 | 4.18 | 4.18 | qfq | 59,542,200 | 252,205,032 | -5.86% |
| 2024-12-24 | 4.41 | 4.46 | 4.34 | 4.44 | 4.44 | qfq | 36,463,332 | 160,728,220 | 0.68% |
| 2024-12-23 | 4.58 | 4.64 | 4.40 | 4.41 | 4.41 | qfq | 61,188,489 | 274,703,421 | -5.36% |
| 2024-12-20 | 4.70 | 4.75 | 4.60 | 4.66 | 4.66 | qfq | 56,544,814 | 263,715,503 | -0.64% |
| 2024-12-19 | 4.81 | 4.82 | 4.65 | 4.69 | 4.69 | qfq | 82,352,159 | 387,585,916 | -4.67% |
| 2024-12-18 | 5.09 | 5.10 | 4.86 | 4.92 | 4.92 | qfq | 99,503,578 | 497,344,658 | -1.60% |
| 2024-12-17 | 4.96 | 5.24 | 4.92 | 5.00 | 5.00 | qfq | 141,508,849 | 719,418,914 | -0.79% |
| 2024-12-16 | 4.80 | 5.15 | 4.78 | 5.04 | 5.04 | qfq | 132,941,518 | 663,664,363 | 3.70% |
| 2024-12-13 | 4.90 | 5.00 | 4.84 | 4.86 | 4.86 | qfq | 71,233,100 | 349,995,234 | -1.22% |
| 2024-12-12 | 4.95 | 4.99 | 4.83 | 4.92 | 4.92 | qfq | 62,815,615 | 307,561,366 | -0.61% |
| 2024-12-11 | 4.76 | 4.96 | 4.75 | 4.95 | 4.95 | qfq | 80,804,738 | 395,422,827 | 2.06% |
| 2024-12-10 | 4.96 | 5.05 | 4.83 | 4.85 | 4.85 | qfq | 87,965,443 | 433,621,550 | 0.21% |
| 2024-12-09 | 4.87 | 4.99 | 4.78 | 4.84 | 4.84 | qfq | 61,608,464 | 301,340,453 | -1.22% |
| 2024-12-06 | 4.85 | 4.95 | 4.73 | 4.90 | 4.90 | qfq | 82,732,050 | 400,487,050 | 0.00% |
| 2024-12-05 | 4.66 | 5.09 | 4.66 | 4.90 | 4.90 | qfq | 126,928,288 | 624,178,146 | 4.03% |
| 2024-12-04 | 4.92 | 4.93 | 4.68 | 4.71 | 4.71 | qfq | 110,354,472 | 529,966,820 | -5.04% |
| 2024-12-03 | 5.18 | 5.19 | 4.91 | 4.96 | 4.96 | qfq | 201,070,873 | 1,009,091,584 | 0.20% |
| 2024-12-02 | 4.62 | 4.95 | 4.61 | 4.95 | 4.95 | qfq | 63,753,760 | 308,374,590 | 10.00% |
| 2024-11-29 | 4.46 | 4.55 | 4.34 | 4.50 | 4.50 | qfq | 59,587,068 | 265,128,247 | 1.35% |
| 2024-11-28 | 4.39 | 4.58 | 4.37 | 4.44 | 4.44 | qfq | 73,602,867 | 330,037,422 | 1.14% |
| 2024-11-27 | 4.40 | 4.40 | 4.21 | 4.39 | 4.39 | qfq | 58,924,255 | 253,412,556 | -0.90% |
| 2024-11-26 | 4.50 | 4.55 | 4.41 | 4.43 | 4.43 | qfq | 42,179,266 | 188,298,462 | -1.99% |
| 2024-11-25 | 4.54 | 4.57 | 4.34 | 4.52 | 4.52 | qfq | 67,461,400 | 301,755,023 | 1.80% |
| 2024-11-22 | 4.72 | 4.75 | 4.43 | 4.44 | 4.44 | qfq | 75,210,654 | 345,002,976 | -6.53% |
| 2024-11-21 | 4.66 | 4.79 | 4.65 | 4.75 | 4.75 | qfq | 74,038,000 | 349,758,720 | 0.64% |
| 2024-11-20 | 4.59 | 4.79 | 4.53 | 4.72 | 4.72 | qfq | 85,739,516 | 402,488,045 | 2.16% |
| 2024-11-19 | 4.47 | 4.65 | 4.37 | 4.62 | 4.62 | qfq | 84,431,637 | 379,878,202 | 3.82% |
| 2024-11-18 | 4.75 | 4.78 | 4.40 | 4.45 | 4.45 | qfq | 75,462,711 | 341,516,840 | -4.91% |
| 2024-11-15 | 4.84 | 4.90 | 4.67 | 4.68 | 4.68 | qfq | 90,502,230 | 431,993,335 | -4.10% |
| 2024-11-14 | 5.00 | 5.08 | 4.87 | 4.88 | 4.88 | qfq | 97,970,620 | 486,708,728 | -1.21% |
| 2024-11-13 | 5.05 | 5.13 | 4.77 | 4.94 | 4.94 | qfq | 114,758,661 | 562,886,831 | -3.33% |
| 2024-11-12 | 5.35 | 5.44 | 5.06 | 5.11 | 5.11 | qfq | 147,674,078 | 769,434,565 | -5.02% |
| 2024-11-11 | 5.18 | 5.48 | 5.18 | 5.38 | 5.38 | qfq | 127,109,988 | 680,409,301 | 2.09% |
| 2024-11-08 | 5.43 | 5.80 | 5.21 | 5.27 | 5.27 | qfq | 211,969,702 | 1,172,374,398 | -3.83% |
| 2024-11-07 | 5.80 | 5.80 | 5.45 | 5.48 | 5.48 | qfq | 261,703,462 | 1,460,155,402 | -9.57% |
| 2024-11-06 | 5.58 | 6.06 | 5.45 | 6.06 | 6.06 | qfq | 301,210,266 | 1,796,695,354 | 9.98% |
| 2024-11-05 | 5.08 | 5.69 | 5.08 | 5.51 | 5.51 | qfq | 225,532,850 | 1,221,698,100 | 6.37% |
| 2024-11-04 | 4.77 | 5.28 | 4.68 | 5.18 | 5.18 | qfq | 251,059,461 | 1,279,418,460 | 7.69% |
| 2024-11-01 | 5.42 | 5.60 | 4.78 | 4.81 | 4.81 | qfq | 261,154,318 | 1,315,258,235 | -9.42% |
| 2024-10-31 | 4.93 | 5.31 | 4.67 | 5.31 | 5.31 | qfq | 229,911,336 | 1,158,854,043 | 9.94% |
| 2024-10-30 | 4.39 | 4.83 | 4.22 | 4.83 | 4.83 | qfq | 236,551,565 | 1,087,496,879 | 10.02% |
| 2024-10-29 | 4.07 | 4.39 | 4.00 | 4.39 | 4.39 | qfq | 196,445,450 | 834,385,277 | 10.03% |
| 2024-10-28 | 3.87 | 4.04 | 3.76 | 3.99 | 3.99 | qfq | 107,196,318 | 418,635,146 | 3.37% |
| 2024-10-25 | 3.71 | 3.94 | 3.68 | 3.86 | 3.86 | qfq | 108,856,246 | 416,365,824 | 4.61% |
| 2024-10-24 | 3.57 | 3.76 | 3.54 | 3.69 | 3.69 | qfq | 95,986,100 | 351,863,868 | 2.50% |
| 2024-10-23 | 3.50 | 3.63 | 3.44 | 3.60 | 3.60 | qfq | 86,544,301 | 308,691,517 | 3.75% |
| 2024-10-22 | 3.39 | 3.50 | 3.36 | 3.47 | 3.47 | qfq | 47,569,321 | 163,954,694 | 2.66% |
| 2024-10-21 | 3.37 | 3.41 | 3.33 | 3.38 | 3.38 | qfq | 41,848,900 | 140,925,630 | -0.29% |
| 2024-10-18 | 3.29 | 3.42 | 3.27 | 3.39 | 3.39 | qfq | 45,761,782 | 154,111,383 | 2.73% |
| 2024-10-17 | 3.33 | 3.38 | 3.30 | 3.30 | 3.30 | qfq | 28,303,300 | 94,589,450 | -0.60% |
| 2024-10-16 | 3.28 | 3.36 | 3.26 | 3.32 | 3.32 | qfq | 24,737,701 | 81,961,366 | 0.00% |
| 2024-10-15 | 3.35 | 3.43 | 3.31 | 3.32 | 3.32 | qfq | 35,046,512 | 118,165,463 | -2.06% |
| 2024-10-14 | 3.35 | 3.41 | 3.30 | 3.39 | 3.39 | qfq | 40,524,428 | 136,358,406 | 0.89% |
| 2024-10-11 | 3.46 | 3.47 | 3.31 | 3.36 | 3.36 | qfq | 35,210,953 | 118,959,092 | -2.89% |
| 2024-10-10 | 3.39 | 3.60 | 3.39 | 3.46 | 3.46 | qfq | 58,509,209 | 204,366,024 | 2.06% |
| 2024-10-09 | 3.67 | 3.69 | 3.39 | 3.39 | 3.39 | qfq | 79,118,538 | 280,232,782 | -10.08% |
| 2024-10-08 | 4.03 | 4.08 | 3.53 | 3.77 | 3.77 | qfq | 147,083,936 | 565,001,894 | 1.62% |
| 2024-09-30 | 3.53 | 3.75 | 3.47 | 3.71 | 3.71 | qfq | 98,651,147 | 357,684,334 | 7.85% |
| 2024-09-27 | 3.36 | 3.49 | 3.34 | 3.44 | 3.44 | qfq | 55,509,872 | 188,905,992 | 3.93% |
| 2024-09-26 | 3.18 | 3.31 | 3.15 | 3.31 | 3.31 | qfq | 37,769,612 | 122,821,725 | 3.76% |
| 2024-09-25 | 3.17 | 3.28 | 3.17 | 3.19 | 3.19 | qfq | 35,773,888 | 115,586,556 | 0.95% |
| 2024-09-24 | 3.09 | 3.17 | 3.05 | 3.16 | 3.16 | qfq | 31,678,300 | 98,699,152 | 2.60% |
| 2024-09-23 | 3.10 | 3.11 | 3.06 | 3.08 | 3.08 | qfq | 11,936,000 | 36,842,417 | 0.00% |
| 2024-09-20 | 3.08 | 3.10 | 3.05 | 3.08 | 3.08 | qfq | 12,992,901 | 39,834,432 | 0.00% |
| 2024-09-19 | 3.04 | 3.08 | 3.01 | 3.08 | 3.08 | qfq | 20,304,900 | 62,079,113 | 2.33% |
| 2024-09-18 | 2.99 | 3.02 | 2.96 | 3.01 | 3.01 | qfq | 12,935,400 | 38,645,184 | 0.00% |
| 2024-09-13 | 3.04 | 3.07 | 3.01 | 3.01 | 3.01 | qfq | 15,941,484 | 48,259,630 | -1.31% |
| 2024-09-12 | 3.03 | 3.12 | 3.02 | 3.05 | 3.05 | qfq | 20,631,436 | 63,566,744 | 0.33% |
| 2024-09-11 | 3.05 | 3.06 | 3.02 | 3.04 | 3.04 | qfq | 10,596,600 | 32,215,557 | -0.98% |
| 2024-09-10 | 3.07 | 3.08 | 3.00 | 3.07 | 3.07 | qfq | 19,333,200 | 58,669,918 | 0.33% |
| 2024-09-09 | 3.13 | 3.15 | 3.03 | 3.06 | 3.06 | qfq | 31,638,628 | 97,128,072 | -3.47% |
| 2024-09-06 | 3.12 | 3.25 | 3.12 | 3.17 | 3.17 | qfq | 52,298,700 | 166,847,703 | 1.93% |
| 2024-09-05 | 3.05 | 3.12 | 3.04 | 3.11 | 3.11 | qfq | 22,461,900 | 69,613,857 | 1.97% |
| 2024-09-04 | 3.03 | 3.08 | 3.02 | 3.05 | 3.05 | qfq | 14,690,901 | 44,812,175 | -0.33% |
| 2024-09-03 | 3.03 | 3.08 | 3.03 | 3.06 | 3.06 | qfq | 15,660,201 | 47,767,962 | 0.66% |
| 2024-09-02 | 3.11 | 3.15 | 3.04 | 3.04 | 3.04 | qfq | 17,752,401 | 54,910,136 | -1.62% |
| 2024-08-30 | 3.01 | 3.14 | 3.01 | 3.09 | 3.09 | qfq | 29,483,400 | 91,253,907 | 1.98% |
| 2024-08-29 | 2.98 | 3.04 | 2.97 | 3.03 | 3.03 | qfq | 16,580,502 | 49,928,416 | 1.00% |
| 2024-08-28 | 3.03 | 3.05 | 2.99 | 3.00 | 3.00 | qfq | 17,112,074 | 51,558,015 | -0.99% |
| 2024-08-27 | 3.08 | 3.09 | 3.01 | 3.03 | 3.03 | qfq | 21,479,114 | 65,472,972 | -2.26% |
| 2024-08-26 | 3.10 | 3.11 | 3.03 | 3.10 | 3.10 | qfq | 21,858,574 | 67,304,446 | -0.32% |
| 2024-08-23 | 3.06 | 3.20 | 3.05 | 3.11 | 3.11 | qfq | 27,714,600 | 86,657,702 | 1.63% |
| 2024-08-22 | 3.14 | 3.16 | 3.05 | 3.06 | 3.06 | qfq | 31,245,600 | 96,849,770 | -2.55% |
| 2024-08-21 | 3.23 | 3.25 | 3.14 | 3.14 | 3.14 | qfq | 54,197,578 | 171,843,359 | -5.71% |
| 2024-08-20 | 3.21 | 3.49 | 3.16 | 3.33 | 3.33 | qfq | 76,916,070 | 258,890,530 | 3.74% |
| 2024-08-19 | 3.20 | 3.27 | 3.17 | 3.21 | 3.21 | qfq | 27,005,660 | 87,035,667 | 0.00% |
| 2024-08-16 | 3.28 | 3.33 | 3.21 | 3.21 | 3.21 | qfq | 31,593,500 | 102,975,078 | -2.43% |
| 2024-08-15 | 3.25 | 3.34 | 3.18 | 3.29 | 3.29 | qfq | 41,894,710 | 136,696,769 | 0.92% |
| 2024-08-14 | 3.22 | 3.35 | 3.20 | 3.26 | 3.26 | qfq | 43,679,421 | 143,757,753 | 0.62% |
| 2024-08-13 | 3.16 | 3.25 | 3.16 | 3.24 | 3.24 | qfq | 32,859,500 | 105,450,476 | 1.89% |
| 2024-08-12 | 3.20 | 3.25 | 3.15 | 3.18 | 3.18 | qfq | 43,043,400 | 137,342,381 | -1.85% |
| 2024-08-09 | 3.30 | 3.37 | 3.21 | 3.24 | 3.24 | qfq | 51,079,154 | 167,375,126 | -1.82% |
| 2024-08-08 | 3.38 | 3.43 | 3.29 | 3.30 | 3.30 | qfq | 52,391,200 | 174,265,202 | -4.07% |
| 2024-08-07 | 3.32 | 3.58 | 3.28 | 3.44 | 3.44 | qfq | 80,836,771 | 279,989,278 | 2.38% |
| 2024-08-06 | 3.47 | 3.55 | 3.28 | 3.36 | 3.36 | qfq | 78,233,475 | 261,819,634 | -3.45% |
| 2024-08-05 | 3.69 | 3.75 | 3.48 | 3.48 | 3.48 | qfq | 123,994,600 | 446,019,129 | -10.08% |
| 2024-08-02 | 4.09 | 4.14 | 3.85 | 3.87 | 3.87 | qfq | 196,324,639 | 786,435,402 | -4.44% |
| 2024-08-01 | 3.78 | 4.05 | 3.66 | 4.05 | 4.05 | qfq | 178,964,960 | 713,020,607 | 10.05% |
| 2024-07-31 | 3.77 | 3.90 | 3.55 | 3.68 | 3.68 | qfq | 128,496,383 | 476,759,919 | -2.65% |
| 2024-07-30 | 3.81 | 3.94 | 3.67 | 3.78 | 3.78 | qfq | 132,631,651 | 503,185,564 | -4.79% |
| 2024-07-29 | 3.72 | 4.16 | 3.69 | 3.97 | 3.97 | qfq | 173,620,862 | 684,788,149 | 3.93% |
| 2024-07-26 | 3.78 | 3.95 | 3.64 | 3.82 | 3.82 | qfq | 180,599,554 | 687,087,062 | 6.11% |
| 2024-07-25 | 3.32 | 3.60 | 3.28 | 3.60 | 3.60 | qfq | 103,624,303 | 358,260,158 | 10.09% |
| 2024-07-24 | 3.36 | 3.44 | 3.22 | 3.27 | 3.27 | qfq | 74,716,713 | 247,317,567 | -5.76% |
| 2024-07-23 | 3.23 | 3.59 | 3.19 | 3.47 | 3.47 | qfq | 110,677,709 | 378,506,688 | 5.79% |
| 2024-07-22 | 3.23 | 3.45 | 3.21 | 3.28 | 3.28 | qfq | 70,075,816 | 231,350,577 | 1.55% |
| 2024-07-19 | 3.20 | 3.46 | 3.15 | 3.23 | 3.23 | qfq | 114,259,935 | 382,189,294 | -1.22% |
| 2024-07-18 | 2.93 | 3.27 | 2.87 | 3.27 | 3.27 | qfq | 62,886,767 | 200,177,287 | 10.10% |
| 2024-07-17 | 3.08 | 3.13 | 2.97 | 2.97 | 2.97 | qfq | 63,765,350 | 193,983,502 | -6.31% |
| 2024-07-16 | 2.90 | 3.22 | 2.88 | 3.17 | 3.17 | qfq | 81,632,948 | 257,417,413 | 8.19% |
| 2024-07-15 | 3.01 | 3.06 | 2.91 | 2.93 | 2.93 | qfq | 19,758,020 | 58,926,484 | -3.30% |
| 2024-07-12 | 2.97 | 3.06 | 2.94 | 3.03 | 3.03 | qfq | 25,905,420 | 77,976,591 | 2.36% |
| 2024-07-11 | 2.88 | 3.00 | 2.86 | 2.96 | 2.96 | qfq | 23,782,900 | 69,995,306 | 4.23% |
| 2024-07-10 | 2.77 | 2.90 | 2.75 | 2.84 | 2.84 | qfq | 20,969,530 | 59,716,899 | 2.53% |
| 2024-07-09 | 2.69 | 2.78 | 2.68 | 2.77 | 2.77 | qfq | 19,210,175 | 52,686,703 | 2.59% |
| 2024-07-08 | 2.80 | 2.81 | 2.67 | 2.70 | 2.70 | qfq | 17,889,700 | 48,743,198 | -3.91% |
| 2024-07-05 | 2.82 | 2.83 | 2.75 | 2.81 | 2.81 | qfq | 17,230,960 | 48,046,058 | 0.00% |
| 2024-07-04 | 2.88 | 2.91 | 2.79 | 2.81 | 2.81 | qfq | 17,324,800 | 49,199,692 | -2.09% |
| 2024-07-03 | 2.96 | 3.00 | 2.86 | 2.87 | 2.87 | qfq | 24,569,700 | 71,884,102 | -3.69% |
| 2024-07-02 | 3.04 | 3.06 | 2.97 | 2.98 | 2.98 | qfq | 22,303,100 | 67,192,191 | -1.65% |
| 2024-07-01 | 3.06 | 3.09 | 2.99 | 3.03 | 3.03 | qfq | 14,465,145 | 44,016,173 | -0.98% |
| 2024-06-28 | 3.05 | 3.11 | 3.03 | 3.06 | 3.06 | qfq | 10,068,200 | 31,045,487 | 0.00% |
| 2024-06-27 | 3.11 | 3.11 | 3.05 | 3.06 | 3.06 | qfq | 12,477,800 | 38,303,382 | -1.61% |
| 2024-06-26 | 2.99 | 3.13 | 2.94 | 3.11 | 3.11 | qfq | 20,124,802 | 61,462,042 | 4.01% |
| 2024-06-25 | 2.98 | 3.06 | 2.97 | 2.99 | 2.99 | qfq | 14,261,727 | 42,931,891 | 0.67% |
| 2024-06-24 | 3.09 | 3.11 | 2.96 | 2.97 | 2.97 | qfq | 23,473,221 | 70,776,575 | -5.41% |
| 2024-06-21 | 3.17 | 3.20 | 3.13 | 3.14 | 3.14 | qfq | 14,075,900 | 44,442,242 | -1.57% |
| 2024-06-20 | 3.26 | 3.30 | 3.17 | 3.19 | 3.19 | qfq | 14,091,100 | 45,287,455 | -3.33% |
| 2024-06-19 | 3.37 | 3.40 | 3.29 | 3.30 | 3.30 | qfq | 16,063,446 | 53,588,323 | -2.37% |
| 2024-06-18 | 3.23 | 3.50 | 3.21 | 3.38 | 3.38 | qfq | 27,201,402 | 91,447,925 | 4.97% |
| 2024-06-17 | 3.18 | 3.25 | 3.17 | 3.22 | 3.22 | qfq | 10,279,180 | 33,152,105 | 0.31% |
| 2024-06-14 | 3.16 | 3.22 | 3.13 | 3.21 | 3.21 | qfq | 10,976,338 | 34,944,294 | 1.26% |
| 2024-06-13 | 3.23 | 3.27 | 3.16 | 3.17 | 3.17 | qfq | 13,219,404 | 42,280,914 | -1.25% |
| 2024-06-12 | 3.13 | 3.22 | 3.12 | 3.21 | 3.21 | qfq | 12,098,074 | 38,506,886 | 1.90% |
| 2024-06-11 | 3.21 | 3.21 | 3.14 | 3.15 | 3.15 | qfq | 13,450,153 | 42,494,364 | -2.78% |
| 2024-06-07 | 3.18 | 3.27 | 3.16 | 3.24 | 3.24 | qfq | 17,056,310 | 54,716,194 | 3.18% |
| 2024-06-06 | 3.32 | 3.33 | 3.10 | 3.14 | 3.14 | qfq | 26,075,100 | 82,857,054 | -5.42% |
| 2024-06-05 | 3.36 | 3.38 | 3.32 | 3.32 | 3.32 | qfq | 11,069,800 | 37,061,757 | -0.90% |
| 2024-06-04 | 3.37 | 3.39 | 3.32 | 3.35 | 3.35 | qfq | 12,845,310 | 42,977,626 | -1.18% |
| 2024-06-03 | 3.47 | 3.49 | 3.37 | 3.39 | 3.39 | qfq | 14,808,546 | 50,502,466 | -2.31% |
| 2024-05-31 | 3.49 | 3.52 | 3.46 | 3.47 | 3.47 | qfq | 12,103,046 | 42,264,433 | -0.57% |
| 2024-05-30 | 3.58 | 3.58 | 3.48 | 3.49 | 3.49 | qfq | 18,509,800 | 65,204,139 | -2.79% |
| 2024-05-29 | 3.50 | 3.62 | 3.48 | 3.59 | 3.59 | qfq | 22,715,145 | 81,026,804 | 3.16% |
| 2024-05-28 | 3.48 | 3.53 | 3.44 | 3.48 | 3.48 | qfq | 12,088,905 | 42,173,395 | -0.29% |
| 2024-05-27 | 3.46 | 3.50 | 3.43 | 3.49 | 3.49 | qfq | 12,615,410 | 43,684,445 | 0.58% |
| 2024-05-24 | 3.52 | 3.56 | 3.46 | 3.47 | 3.47 | qfq | 11,741,500 | 41,061,493 | -1.42% |
| 2024-05-23 | 3.61 | 3.61 | 3.50 | 3.52 | 3.52 | qfq | 19,229,611 | 68,119,882 | -3.03% |
| 2024-05-22 | 3.60 | 3.65 | 3.60 | 3.63 | 3.63 | qfq | 13,390,003 | 48,554,580 | 0.00% |
| 2024-05-21 | 3.73 | 3.73 | 3.61 | 3.63 | 3.63 | qfq | 22,672,300 | 82,946,710 | -1.63% |
| 2024-05-20 | 3.68 | 3.74 | 3.66 | 3.69 | 3.69 | qfq | 19,690,495 | 72,948,753 | -0.81% |
| 2024-05-17 | 3.62 | 3.76 | 3.60 | 3.72 | 3.72 | qfq | 27,098,442 | 99,767,487 | 1.36% |
| 2024-05-16 | 3.62 | 3.73 | 3.60 | 3.67 | 3.67 | qfq | 28,625,442 | 104,332,029 | 1.38% |
| 2024-05-15 | 3.77 | 3.79 | 3.62 | 3.62 | 3.62 | qfq | 37,128,559 | 136,429,567 | -4.49% |
| 2024-05-14 | 3.75 | 3.90 | 3.72 | 3.79 | 3.79 | qfq | 35,928,400 | 136,166,382 | 0.26% |
| 2024-05-13 | 3.78 | 4.08 | 3.71 | 3.78 | 3.78 | qfq | 55,464,300 | 216,121,923 | -0.79% |
| 2024-05-10 | 3.81 | 3.91 | 3.75 | 3.81 | 3.81 | qfq | 23,109,154 | 88,146,455 | 0.26% |
| 2024-05-09 | 3.67 | 3.88 | 3.65 | 3.80 | 3.80 | qfq | 33,499,454 | 126,663,552 | 4.11% |
| 2024-05-08 | 3.72 | 3.72 | 3.65 | 3.65 | 3.65 | qfq | 14,965,701 | 55,035,505 | -2.41% |
| 2024-05-07 | 3.79 | 3.80 | 3.72 | 3.74 | 3.74 | qfq | 19,165,200 | 71,781,590 | -1.06% |
| 2024-05-06 | 3.76 | 3.86 | 3.73 | 3.78 | 3.78 | qfq | 21,913,501 | 83,319,121 | 2.16% |
| 2024-04-30 | 3.82 | 3.86 | 3.68 | 3.70 | 3.70 | qfq | 25,186,385 | 94,357,435 | -2.37% |
| 2024-04-29 | 3.74 | 3.82 | 3.72 | 3.79 | 3.79 | qfq | 26,918,559 | 101,434,237 | 1.34% |
| 2024-04-26 | 3.60 | 3.79 | 3.58 | 3.74 | 3.74 | qfq | 33,304,042 | 123,643,621 | 2.19% |
| 2024-04-25 | 3.58 | 3.72 | 3.56 | 3.66 | 3.66 | qfq | 33,763,207 | 123,536,458 | 3.10% |
| 2024-04-24 | 3.53 | 3.63 | 3.49 | 3.55 | 3.55 | qfq | 25,350,300 | 90,170,316 | 0.28% |
| 2024-04-23 | 3.36 | 3.67 | 3.36 | 3.54 | 3.54 | qfq | 35,451,356 | 124,334,156 | 4.42% |
| 2024-04-22 | 3.39 | 3.46 | 3.32 | 3.39 | 3.39 | qfq | 19,952,477 | 67,849,365 | -1.17% |
| 2024-04-19 | 3.47 | 3.53 | 3.41 | 3.43 | 3.43 | qfq | 20,002,192 | 69,077,070 | -2.28% |
| 2024-04-18 | 3.53 | 3.68 | 3.50 | 3.51 | 3.51 | qfq | 31,489,800 | 112,517,782 | -0.28% |
| 2024-04-17 | 3.29 | 3.52 | 3.29 | 3.52 | 3.52 | qfq | 35,880,292 | 123,591,855 | 7.98% |
| 2024-04-16 | 3.52 | 3.54 | 3.25 | 3.26 | 3.26 | qfq | 51,526,476 | 172,818,141 | -9.70% |
| 2024-04-15 | 3.75 | 3.80 | 3.50 | 3.61 | 3.61 | qfq | 46,032,051 | 167,211,984 | -5.74% |
| 2024-04-12 | 3.92 | 3.95 | 3.81 | 3.83 | 3.83 | qfq | 24,995,186 | 96,979,366 | -2.05% |
| 2024-04-11 | 3.84 | 3.98 | 3.80 | 3.91 | 3.91 | qfq | 29,206,739 | 114,023,312 | 1.30% |
| 2024-04-10 | 4.01 | 4.03 | 3.80 | 3.86 | 3.86 | qfq | 44,168,138 | 171,413,410 | -3.74% |
| 2024-04-09 | 4.08 | 4.13 | 3.96 | 4.01 | 4.01 | qfq | 35,780,762 | 143,665,076 | -2.43% |
| 2024-04-08 | 4.15 | 4.19 | 4.10 | 4.11 | 4.11 | qfq | 34,048,520 | 141,297,917 | -0.72% |
| 2024-04-03 | 4.30 | 4.31 | 4.13 | 4.14 | 4.14 | qfq | 40,839,558 | 170,417,321 | -3.50% |
| 2024-04-02 | 4.39 | 4.47 | 4.25 | 4.29 | 4.29 | qfq | 55,374,071 | 239,758,353 | -2.94% |
| 2024-04-01 | 4.42 | 4.53 | 4.37 | 4.42 | 4.42 | qfq | 73,235,300 | 325,992,310 | 0.23% |
| 2024-03-29 | 4.33 | 4.56 | 4.19 | 4.41 | 4.41 | qfq | 91,297,728 | 402,575,754 | 1.61% |
| 2024-03-28 | 4.23 | 4.40 | 4.22 | 4.34 | 4.34 | qfq | 67,437,864 | 290,816,659 | 1.64% |
| 2024-03-27 | 4.48 | 4.57 | 4.25 | 4.27 | 4.27 | qfq | 97,423,909 | 428,163,530 | -5.32% |
| 2024-03-26 | 4.10 | 4.51 | 4.09 | 4.51 | 4.51 | qfq | 69,740,317 | 301,804,975 | 10.00% |
| 2024-03-25 | 4.22 | 4.27 | 4.10 | 4.10 | 4.10 | qfq | 41,566,279 | 173,716,364 | -4.21% |
| 2024-03-22 | 4.38 | 4.38 | 4.23 | 4.28 | 4.28 | qfq | 53,070,264 | 227,712,032 | -3.39% |
| 2024-03-21 | 4.39 | 4.50 | 4.35 | 4.43 | 4.43 | qfq | 71,879,344 | 318,888,362 | 0.91% |
| 2024-03-20 | 4.21 | 4.41 | 4.21 | 4.39 | 4.39 | qfq | 78,704,182 | 340,939,955 | 4.28% |
| 2024-03-19 | 4.26 | 4.32 | 4.21 | 4.21 | 4.21 | qfq | 43,493,344 | 185,079,637 | -1.86% |
| 2024-03-18 | 4.27 | 4.33 | 4.26 | 4.29 | 4.29 | qfq | 53,257,200 | 228,477,926 | 1.66% |
| 2024-03-15 | 4.09 | 4.25 | 4.06 | 4.22 | 4.22 | qfq | 55,881,785 | 233,352,354 | 2.43% |
| 2024-03-14 | 4.17 | 4.25 | 4.06 | 4.12 | 4.12 | qfq | 51,102,219 | 212,728,015 | -1.20% |
| 2024-03-13 | 4.09 | 4.26 | 4.09 | 4.17 | 4.17 | qfq | 61,478,864 | 257,976,288 | 0.48% |
| 2024-03-12 | 4.17 | 4.24 | 4.09 | 4.15 | 4.15 | qfq | 60,873,032 | 253,256,175 | 1.97% |
| 2024-03-11 | 3.97 | 4.10 | 3.95 | 4.07 | 4.07 | qfq | 41,627,007 | 168,295,943 | 2.26% |
| 2024-03-08 | 4.00 | 4.03 | 3.93 | 3.98 | 3.98 | qfq | 38,949,717 | 154,738,526 | -0.75% |
| 2024-03-07 | 4.10 | 4.20 | 4.00 | 4.01 | 4.01 | qfq | 57,174,267 | 233,555,316 | -2.67% |
| 2024-03-06 | 4.18 | 4.23 | 4.09 | 4.12 | 4.12 | qfq | 73,518,134 | 305,044,583 | -4.63% |
| 2024-03-05 | 4.06 | 4.39 | 4.00 | 4.32 | 4.32 | qfq | 118,771,501 | 496,855,047 | 4.10% |
| 2024-03-04 | 4.20 | 4.34 | 4.02 | 4.15 | 4.15 | qfq | 96,378,349 | 399,260,038 | -3.26% |
| 2024-03-01 | 4.50 | 4.50 | 4.25 | 4.29 | 4.29 | qfq | 162,507,611 | 707,338,445 | 2.63% |
| 2024-02-29 | 3.70 | 4.18 | 3.69 | 4.18 | 4.18 | qfq | 112,474,176 | 453,195,517 | 10.00% |
| 2024-02-28 | 4.03 | 4.36 | 3.79 | 3.80 | 3.80 | qfq | 108,268,830 | 440,431,395 | -6.17% |
| 2024-02-27 | 3.83 | 4.07 | 3.81 | 4.05 | 4.05 | qfq | 78,722,772 | 313,191,424 | 4.92% |
| 2024-02-26 | 3.82 | 3.94 | 3.80 | 3.86 | 3.86 | qfq | 64,423,601 | 249,854,663 | 0.52% |
| 2024-02-23 | 3.69 | 3.84 | 3.65 | 3.84 | 3.84 | qfq | 70,978,132 | 266,092,780 | 3.78% |
| 2024-02-22 | 3.72 | 3.76 | 3.57 | 3.70 | 3.70 | qfq | 75,489,636 | 277,622,468 | -0.54% |
| 2024-02-21 | 3.33 | 3.72 | 3.31 | 3.72 | 3.72 | qfq | 56,838,533 | 203,135,910 | 10.06% |
| 2024-02-20 | 3.30 | 3.40 | 3.24 | 3.38 | 3.38 | qfq | 44,184,198 | 147,598,013 | 1.20% |
| 2024-02-19 | 3.17 | 3.35 | 3.17 | 3.34 | 3.34 | qfq | 64,401,330 | 210,701,614 | 6.37% |
| 2024-02-08 | 3.01 | 3.15 | 2.90 | 3.14 | 3.14 | qfq | 74,652,220 | 224,588,755 | 5.72% |
| 2024-02-07 | 3.07 | 3.21 | 2.88 | 2.97 | 2.97 | qfq | 87,073,200 | 266,795,518 | -2.94% |
| 2024-02-06 | 2.96 | 3.19 | 2.78 | 3.06 | 3.06 | qfq | 72,301,603 | 213,723,397 | -0.65% |
| 2024-02-05 | 3.44 | 3.45 | 3.08 | 3.08 | 3.08 | qfq | 62,081,400 | 195,458,855 | -9.94% |
| 2024-02-02 | 3.69 | 3.73 | 3.30 | 3.42 | 3.42 | qfq | 55,961,615 | 195,756,914 | -6.81% |
| 2024-02-01 | 3.81 | 3.81 | 3.65 | 3.67 | 3.67 | qfq | 45,824,100 | 170,404,745 | -4.18% |
| 2024-01-31 | 4.01 | 4.08 | 3.79 | 3.83 | 3.83 | qfq | 63,153,461 | 248,499,119 | -5.20% |
| 2024-01-30 | 4.11 | 4.25 | 4.03 | 4.04 | 4.04 | qfq | 48,843,389 | 202,278,183 | -1.46% |
| 2024-01-29 | 4.32 | 4.35 | 4.10 | 4.10 | 4.10 | qfq | 67,221,532 | 282,013,109 | -5.96% |
| 2024-01-26 | 4.30 | 4.59 | 4.26 | 4.36 | 4.36 | qfq | 115,638,498 | 509,025,222 | 2.83% |
| 2024-01-25 | 4.13 | 4.28 | 4.10 | 4.24 | 4.24 | qfq | 34,570,658 | 145,776,226 | 1.92% |
| 2024-01-24 | 4.12 | 4.18 | 3.99 | 4.16 | 4.16 | qfq | 40,440,119 | 165,352,535 | 1.22% |
| 2024-01-23 | 4.13 | 4.16 | 4.03 | 4.11 | 4.11 | qfq | 37,182,461 | 152,522,376 | 0.00% |
| 2024-01-22 | 4.41 | 4.43 | 4.08 | 4.11 | 4.11 | qfq | 34,518,928 | 146,724,506 | -5.73% |
| 2024-01-19 | 4.44 | 4.48 | 4.35 | 4.36 | 4.36 | qfq | 19,040,100 | 83,792,281 | -2.02% |
| 2024-01-18 | 4.40 | 4.45 | 4.30 | 4.45 | 4.45 | qfq | 30,055,900 | 131,238,051 | 0.45% |
| 2024-01-17 | 4.56 | 4.57 | 4.42 | 4.43 | 4.43 | qfq | 22,730,578 | 102,219,612 | -3.06% |
| 2024-01-16 | 4.55 | 4.59 | 4.48 | 4.57 | 4.57 | qfq | 29,021,500 | 131,691,517 | -0.22% |
| 2024-01-15 | 4.61 | 4.61 | 4.54 | 4.58 | 4.58 | qfq | 28,682,732 | 131,068,676 | -1.29% |
| 2024-01-12 | 4.67 | 4.72 | 4.61 | 4.64 | 4.64 | qfq | 21,708,600 | 101,296,002 | -1.07% |
| 2024-01-11 | 4.61 | 4.69 | 4.58 | 4.69 | 4.69 | qfq | 27,712,084 | 128,605,016 | 1.52% |
| 2024-01-10 | 4.65 | 4.69 | 4.58 | 4.62 | 4.62 | qfq | 22,682,500 | 104,997,092 | -1.49% |
| 2024-01-09 | 4.64 | 4.76 | 4.64 | 4.69 | 4.69 | qfq | 26,618,545 | 125,186,308 | 0.86% |
| 2024-01-08 | 4.68 | 4.73 | 4.64 | 4.65 | 4.65 | qfq | 34,035,800 | 159,437,124 | -1.69% |
| 2024-01-05 | 4.87 | 4.99 | 4.71 | 4.73 | 4.73 | qfq | 55,732,400 | 268,407,315 | -2.27% |
| 2024-01-04 | 4.81 | 4.93 | 4.81 | 4.84 | 4.84 | qfq | 37,251,049 | 181,499,546 | 0.00% |
| 2024-01-03 | 4.85 | 4.94 | 4.81 | 4.84 | 4.84 | qfq | 33,347,577 | 162,013,444 | -0.82% |
| 2024-01-02 | 4.93 | 5.01 | 4.88 | 4.88 | 4.88 | qfq | 51,692,672 | 255,346,841 | -0.61% |
| 2023-12-29 | 4.85 | 4.95 | 4.84 | 4.91 | 4.91 | qfq | 42,608,297 | 208,951,021 | 0.41% |
| 2023-12-28 | 4.83 | 4.93 | 4.80 | 4.89 | 4.89 | qfq | 41,538,205 | 202,962,812 | 0.82% |
| 2023-12-27 | 4.82 | 4.88 | 4.78 | 4.85 | 4.85 | qfq | 35,161,819 | 169,821,502 | -0.21% |
| 2023-12-26 | 5.03 | 5.04 | 4.83 | 4.86 | 4.86 | qfq | 46,941,053 | 229,802,347 | -3.19% |
| 2023-12-25 | 4.90 | 5.18 | 4.83 | 5.02 | 5.02 | qfq | 75,036,822 | 376,205,553 | 2.87% |
| 2023-12-22 | 4.98 | 4.99 | 4.83 | 4.88 | 4.88 | qfq | 27,730,725 | 135,397,798 | -1.41% |
| 2023-12-21 | 4.90 | 4.99 | 4.85 | 4.95 | 4.95 | qfq | 31,883,712 | 156,800,306 | 0.41% |
| 2023-12-20 | 5.05 | 5.13 | 4.91 | 4.93 | 4.93 | qfq | 31,243,130 | 155,549,414 | -2.38% |
| 2023-12-19 | 5.08 | 5.13 | 5.00 | 5.05 | 5.05 | qfq | 36,270,635 | 183,179,222 | -1.17% |
| 2023-12-18 | 5.19 | 5.22 | 5.07 | 5.11 | 5.11 | qfq | 45,727,923 | 235,038,244 | -1.54% |
| 2023-12-15 | 5.32 | 5.32 | 5.15 | 5.19 | 5.19 | qfq | 41,110,742 | 214,521,313 | -2.08% |
| 2023-12-14 | 5.45 | 5.49 | 5.25 | 5.30 | 5.30 | qfq | 42,736,237 | 228,165,873 | -1.67% |
| 2023-12-13 | 5.48 | 5.57 | 5.39 | 5.39 | 5.39 | qfq | 42,940,907 | 235,184,736 | -1.82% |
| 2023-12-12 | 5.45 | 5.53 | 5.42 | 5.49 | 5.49 | qfq | 37,726,407 | 206,688,505 | 0.55% |
| 2023-12-11 | 5.49 | 5.50 | 5.37 | 5.46 | 5.46 | qfq | 48,232,729 | 261,873,443 | -0.73% |
| 2023-12-08 | 5.63 | 5.64 | 5.46 | 5.50 | 5.50 | qfq | 50,310,460 | 277,990,880 | -1.43% |
| 2023-12-07 | 5.68 | 5.68 | 5.49 | 5.58 | 5.58 | qfq | 69,118,941 | 385,291,324 | -2.62% |
| 2023-12-06 | 5.68 | 5.82 | 5.61 | 5.73 | 5.73 | qfq | 61,163,457 | 350,429,133 | 0.17% |
| 2023-12-05 | 5.88 | 5.91 | 5.70 | 5.72 | 5.72 | qfq | 59,924,000 | 346,295,094 | -2.89% |
| 2023-12-04 | 5.99 | 6.00 | 5.82 | 5.89 | 5.89 | qfq | 74,236,354 | 438,172,745 | -2.00% |
| 2023-12-01 | 6.08 | 6.23 | 5.95 | 6.01 | 6.01 | qfq | 107,712,388 | 653,315,331 | -1.48% |
| 2023-11-30 | 6.15 | 6.30 | 5.95 | 6.10 | 6.10 | qfq | 136,698,251 | 836,746,859 | -1.13% |
| 2023-11-29 | 5.91 | 6.46 | 5.86 | 6.17 | 6.17 | qfq | 180,777,514 | 1,122,462,747 | 2.83% |
| 2023-11-28 | 6.00 | 6.04 | 5.80 | 6.00 | 6.00 | qfq | 109,278,682 | 647,102,278 | 1.18% |
| 2023-11-27 | 5.92 | 5.99 | 5.83 | 5.93 | 5.93 | qfq | 99,326,873 | 586,970,775 | 1.19% |
| 2023-11-24 | 6.03 | 6.17 | 5.70 | 5.86 | 5.86 | qfq | 186,450,213 | 1,105,338,948 | -5.02% |
| 2023-11-23 | 6.20 | 6.44 | 5.98 | 6.17 | 6.17 | qfq | 185,269,763 | 1,149,315,971 | 0.33% |
| 2023-11-22 | 6.32 | 6.58 | 6.11 | 6.15 | 6.15 | qfq | 187,493,858 | 1,191,160,743 | -4.06% |
| 2023-11-21 | 6.32 | 6.80 | 6.17 | 6.41 | 6.41 | qfq | 270,453,708 | 1,736,159,427 | 1.91% |
| 2023-11-20 | 6.28 | 6.66 | 6.03 | 6.29 | 6.29 | qfq | 362,867,408 | 2,331,571,895 | 3.97% |
| 2023-11-17 | 5.43 | 6.05 | 5.43 | 6.05 | 6.05 | qfq | 200,034,025 | 1,162,239,526 | 10.00% |
| 2023-11-16 | 5.43 | 5.80 | 5.43 | 5.50 | 5.50 | qfq | 225,968,264 | 1,269,432,667 | -6.14% |
| 2023-11-15 | 5.99 | 6.16 | 5.64 | 5.86 | 5.86 | qfq | 292,755,296 | 1,728,812,504 | -1.35% |
| 2023-11-14 | 5.34 | 5.94 | 5.20 | 5.94 | 5.94 | qfq | 300,860,377 | 1,677,169,135 | 10.00% |
| 2023-11-13 | 5.10 | 5.40 | 5.00 | 5.40 | 5.40 | qfq | 308,395,756 | 1,641,616,178 | 9.98% |
| 2023-11-10 | 4.43 | 4.91 | 4.32 | 4.91 | 4.91 | qfq | 147,519,136 | 682,000,101 | 10.09% |
| 2023-11-09 | 4.53 | 4.57 | 4.43 | 4.46 | 4.46 | qfq | 61,838,428 | 277,365,972 | -1.98% |
| 2023-11-08 | 4.45 | 4.63 | 4.36 | 4.55 | 4.55 | qfq | 96,079,118 | 430,509,197 | 2.02% |
| 2023-11-07 | 4.40 | 4.55 | 4.37 | 4.46 | 4.46 | qfq | 59,414,256 | 265,265,503 | 0.90% |
| 2023-11-06 | 4.32 | 4.44 | 4.30 | 4.42 | 4.42 | qfq | 57,110,456 | 250,067,462 | 1.61% |
| 2023-11-03 | 4.28 | 4.35 | 4.25 | 4.35 | 4.35 | qfq | 55,334,663 | 238,172,583 | -0.68% |
| 2023-11-02 | 4.19 | 4.58 | 4.15 | 4.38 | 4.38 | qfq | 95,962,886 | 417,017,735 | 4.29% |
| 2023-11-01 | 4.18 | 4.27 | 4.14 | 4.20 | 4.20 | qfq | 28,350,739 | 119,290,164 | -0.24% |
| 2023-10-31 | 4.23 | 4.30 | 4.20 | 4.21 | 4.21 | qfq | 30,587,509 | 129,517,200 | -0.94% |
| 2023-10-30 | 4.37 | 4.39 | 4.23 | 4.25 | 4.25 | qfq | 51,658,718 | 220,757,683 | -3.41% |
| 2023-10-27 | 4.28 | 4.48 | 4.26 | 4.40 | 4.40 | qfq | 53,784,535 | 236,951,196 | 2.33% |
| 2023-10-26 | 4.18 | 4.32 | 4.14 | 4.30 | 4.30 | qfq | 43,959,828 | 186,751,395 | 1.65% |
| 2023-10-25 | 4.11 | 4.26 | 4.11 | 4.23 | 4.23 | qfq | 42,790,108 | 180,501,391 | 4.19% |
| 2023-10-24 | 4.08 | 4.14 | 4.00 | 4.06 | 4.06 | qfq | 24,202,100 | 98,120,666 | -0.25% |
| 2023-10-23 | 4.13 | 4.17 | 4.04 | 4.07 | 4.07 | qfq | 26,165,900 | 107,218,409 | -2.16% |
| 2023-10-20 | 4.12 | 4.25 | 4.10 | 4.16 | 4.16 | qfq | 25,779,000 | 108,093,205 | 0.48% |
| 2023-10-19 | 4.26 | 4.26 | 4.14 | 4.14 | 4.14 | qfq | 43,677,500 | 183,007,547 | -4.61% |
| 2023-10-18 | 4.28 | 4.41 | 4.26 | 4.34 | 4.34 | qfq | 41,302,015 | 179,268,225 | 0.93% |
| 2023-10-17 | 4.38 | 4.38 | 4.26 | 4.30 | 4.30 | qfq | 27,878,700 | 119,943,113 | -1.83% |
| 2023-10-16 | 4.36 | 4.45 | 4.34 | 4.38 | 4.38 | qfq | 33,897,313 | 149,119,936 | -0.45% |
| 2023-10-13 | 4.35 | 4.45 | 4.32 | 4.40 | 4.40 | qfq | 50,954,944 | 223,438,584 | 0.69% |
| 2023-10-12 | 4.20 | 4.42 | 4.19 | 4.37 | 4.37 | qfq | 64,108,386 | 278,193,412 | 4.30% |
| 2023-10-11 | 4.28 | 4.29 | 4.17 | 4.19 | 4.19 | qfq | 24,158,263 | 101,754,092 | -1.64% |
| 2023-10-10 | 4.25 | 4.29 | 4.22 | 4.26 | 4.26 | qfq | 25,852,013 | 110,098,883 | 0.24% |
| 2023-10-09 | 4.22 | 4.33 | 4.20 | 4.25 | 4.25 | qfq | 36,267,693 | 154,729,112 | 1.67% |
| 2023-09-28 | 4.12 | 4.21 | 4.12 | 4.18 | 4.18 | qfq | 25,629,467 | 107,108,149 | 1.70% |
| 2023-09-27 | 4.12 | 4.17 | 4.11 | 4.11 | 4.11 | qfq | 17,515,957 | 72,413,755 | -0.48% |
| 2023-09-26 | 4.15 | 4.19 | 4.12 | 4.13 | 4.13 | qfq | 14,459,100 | 60,019,714 | -0.96% |
| 2023-09-25 | 4.22 | 4.25 | 4.15 | 4.17 | 4.17 | qfq | 19,817,423 | 82,745,164 | -1.18% |
| 2023-09-22 | 4.18 | 4.23 | 4.15 | 4.22 | 4.22 | qfq | 19,352,508 | 81,326,286 | 0.96% |
| 2023-09-21 | 4.19 | 4.24 | 4.16 | 4.18 | 4.18 | qfq | 20,476,300 | 85,832,432 | -0.24% |
| 2023-09-20 | 4.28 | 4.30 | 4.18 | 4.19 | 4.19 | qfq | 36,712,926 | 154,601,397 | -2.78% |
| 2023-09-19 | 4.38 | 4.38 | 4.30 | 4.31 | 4.31 | qfq | 22,295,001 | 96,608,029 | -2.05% |
| 2023-09-18 | 4.29 | 4.47 | 4.27 | 4.40 | 4.40 | qfq | 41,366,701 | 182,037,166 | 2.56% |
| 2023-09-15 | 4.35 | 4.37 | 4.25 | 4.29 | 4.29 | qfq | 28,834,742 | 123,915,381 | -1.15% |
| 2023-09-14 | 4.38 | 4.41 | 4.30 | 4.34 | 4.34 | qfq | 26,706,515 | 116,414,877 | -0.46% |
| 2023-09-13 | 4.41 | 4.45 | 4.34 | 4.36 | 4.36 | qfq | 26,226,800 | 114,956,960 | -1.80% |
| 2023-09-12 | 4.49 | 4.54 | 4.44 | 4.44 | 4.44 | qfq | 31,043,802 | 138,881,752 | -0.22% |
| 2023-09-11 | 4.40 | 4.47 | 4.33 | 4.45 | 4.45 | qfq | 35,238,183 | 155,376,032 | 1.60% |
| 2023-09-08 | 4.40 | 4.43 | 4.35 | 4.38 | 4.38 | qfq | 25,511,800 | 111,813,175 | 0.00% |
| 2023-09-07 | 4.45 | 4.45 | 4.37 | 4.38 | 4.38 | qfq | 34,016,901 | 149,785,728 | -2.45% |
| 2023-09-06 | 4.44 | 4.53 | 4.43 | 4.49 | 4.49 | qfq | 38,171,432 | 171,106,002 | 0.67% |
| 2023-09-05 | 4.52 | 4.54 | 4.45 | 4.46 | 4.46 | qfq | 52,032,993 | 233,336,211 | -2.83% |
| 2023-09-04 | 4.46 | 4.65 | 4.41 | 4.59 | 4.59 | qfq | 95,414,825 | 433,463,681 | 3.61% |
| 2023-09-01 | 4.31 | 4.67 | 4.31 | 4.43 | 4.43 | qfq | 87,167,120 | 391,380,762 | 2.78% |
| 2023-08-31 | 4.38 | 4.38 | 4.30 | 4.31 | 4.31 | qfq | 29,382,786 | 126,945,450 | -2.05% |
| 2023-08-30 | 4.46 | 4.48 | 4.36 | 4.40 | 4.40 | qfq | 49,749,634 | 219,289,476 | -1.35% |
| 2023-08-29 | 4.20 | 4.56 | 4.19 | 4.46 | 4.46 | qfq | 84,236,300 | 372,603,087 | 4.69% |
| 2023-08-28 | 4.40 | 4.49 | 4.25 | 4.26 | 4.26 | qfq | 52,449,332 | 228,490,108 | 0.47% |
| 2023-08-25 | 4.35 | 4.37 | 4.21 | 4.24 | 4.24 | qfq | 44,054,265 | 188,688,478 | -2.97% |
| 2023-08-24 | 4.43 | 4.50 | 4.35 | 4.37 | 4.37 | qfq | 48,290,729 | 213,232,415 | -1.58% |
| 2023-08-23 | 4.54 | 4.55 | 4.43 | 4.44 | 4.44 | qfq | 40,995,500 | 184,102,031 | -3.06% |
| 2023-08-22 | 4.63 | 4.66 | 4.49 | 4.58 | 4.58 | qfq | 45,195,564 | 206,154,189 | 0.88% |
| 2023-08-21 | 4.59 | 4.66 | 4.53 | 4.54 | 4.54 | qfq | 49,191,115 | 225,664,082 | -2.16% |
| 2023-08-18 | 4.78 | 4.81 | 4.64 | 4.64 | 4.64 | qfq | 66,960,177 | 315,461,924 | -3.73% |
| 2023-08-17 | 4.75 | 4.89 | 4.71 | 4.82 | 4.82 | qfq | 64,130,564 | 308,700,745 | 1.26% |
| 2023-08-16 | 4.78 | 4.85 | 4.68 | 4.76 | 4.76 | qfq | 70,121,577 | 335,138,102 | -2.06% |
| 2023-08-15 | 4.70 | 4.86 | 4.64 | 4.86 | 4.86 | qfq | 90,924,416 | 431,359,254 | 3.18% |
| 2023-08-14 | 4.70 | 4.76 | 4.62 | 4.71 | 4.71 | qfq | 71,271,157 | 333,405,606 | -2.28% |
| 2023-08-11 | 4.93 | 4.99 | 4.80 | 4.82 | 4.82 | qfq | 78,627,752 | 384,219,578 | -1.63% |
| 2023-08-10 | 5.02 | 5.06 | 4.85 | 4.90 | 4.90 | qfq | 105,575,909 | 518,933,759 | -3.92% |
| 2023-08-09 | 5.00 | 5.32 | 4.91 | 5.10 | 5.10 | qfq | 150,416,929 | 771,041,529 | 0.39% |
| 2023-08-08 | 5.25 | 5.28 | 4.92 | 5.08 | 5.08 | qfq | 186,337,241 | 944,771,548 | -6.10% |
| 2023-08-07 | 5.56 | 5.64 | 5.38 | 5.41 | 5.41 | qfq | 151,704,802 | 833,565,632 | -5.75% |
| 2023-08-04 | 5.95 | 6.11 | 5.50 | 5.74 | 5.74 | qfq | 211,857,644 | 1,224,165,036 | -1.37% |
| 2023-08-03 | 5.71 | 5.89 | 5.45 | 5.82 | 5.82 | qfq | 207,792,672 | 1,177,953,921 | -1.19% |
| 2023-08-02 | 5.58 | 6.03 | 5.43 | 5.89 | 5.89 | qfq | 284,669,219 | 1,641,425,887 | 0.51% |
| 2023-08-01 | 5.68 | 6.25 | 5.60 | 5.86 | 5.86 | qfq | 360,378,107 | 2,154,131,023 | 3.17% |
| 2023-07-31 | 5.50 | 5.68 | 5.38 | 5.68 | 5.68 | qfq | 104,553,485 | 587,450,164 | 10.08% |
| 2023-07-28 | 4.69 | 5.16 | 4.59 | 5.16 | 5.16 | qfq | 181,482,140 | 898,771,105 | 10.02% |
| 2023-07-27 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | qfq | 37,450,172 | 175,641,307 | 10.09% |
| 2023-07-26 | 4.40 | 4.42 | 4.24 | 4.26 | 4.26 | qfq | 23,950,484 | 102,868,455 | -2.96% |
| 2023-07-25 | 4.24 | 4.44 | 4.20 | 4.39 | 4.39 | qfq | 34,868,331 | 151,629,056 | 4.52% |
| 2023-07-24 | 4.29 | 4.31 | 4.19 | 4.20 | 4.20 | qfq | 14,179,941 | 60,017,946 | -2.10% |
| 2023-07-21 | 4.38 | 4.39 | 4.28 | 4.29 | 4.29 | qfq | 21,389,680 | 92,196,976 | -2.50% |
| 2023-07-20 | 4.57 | 4.65 | 4.40 | 4.40 | 4.40 | qfq | 30,332,570 | 135,919,472 | -3.72% |
| 2023-07-19 | 4.47 | 4.64 | 4.44 | 4.57 | 4.57 | qfq | 36,713,574 | 167,637,903 | 1.56% |
| 2023-07-18 | 4.40 | 4.56 | 4.35 | 4.50 | 4.50 | qfq | 28,110,989 | 125,441,703 | 1.58% |