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
ST海龙000677.SZ
最近收盘价1.802026-07-17
最近交易日2026-07-17
成交量（股）91,772,000
成交额（元）170,131,121
日线记录726
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 726 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 | 1.97 | 1.97 | 1.78 | 1.80 | 1.80 | qfq | 91,772,000 | 170,131,121 | -9.09% |
| 2026-07-16 | 1.80 | 1.98 | 1.79 | 1.98 | 1.98 | qfq | 87,870,107 | 167,355,981 | 10.00% |
| 2026-07-15 | 1.78 | 1.94 | 1.75 | 1.80 | 1.80 | qfq | 99,857,882 | 184,781,321 | 2.27% |
| 2026-07-14 | 1.58 | 1.76 | 1.55 | 1.76 | 1.76 | qfq | 79,027,437 | 133,420,395 | 10.00% |
| 2026-07-13 | 1.65 | 1.70 | 1.59 | 1.60 | 1.60 | qfq | 48,351,526 | 79,205,268 | -2.44% |
| 2026-07-10 | 1.57 | 1.66 | 1.52 | 1.64 | 1.64 | qfq | 67,734,553 | 108,245,816 | -2.38% |
| 2026-07-09 | 1.51 | 1.71 | 1.50 | 1.68 | 1.68 | qfq | 97,575,178 | 162,509,451 | 8.39% |
| 2026-07-08 | 1.38 | 1.60 | 1.38 | 1.55 | 1.55 | qfq | 59,809,650 | 87,793,985 | 2.65% |
| 2026-07-07 | 1.64 | 1.64 | 1.51 | 1.51 | 1.51 | qfq | 53,852,177 | 83,849,404 | -10.12% |
| 2026-07-06 | 1.61 | 1.77 | 1.59 | 1.68 | 1.68 | qfq | 62,558,350 | 104,039,708 | 3.70% |
| 2026-07-03 | 1.60 | 1.66 | 1.56 | 1.62 | 1.62 | qfq | 59,861,859 | 96,842,811 | 1.89% |
| 2026-07-02 | 1.52 | 1.59 | 1.52 | 1.59 | 1.59 | qfq | 44,043,200 | 69,218,640 | 5.30% |
| 2026-07-01 | 1.43 | 1.51 | 1.43 | 1.51 | 1.51 | qfq | 43,606,126 | 65,210,508 | 4.86% |
| 2026-06-30 | 1.43 | 1.47 | 1.41 | 1.44 | 1.44 | qfq | 51,097,381 | 72,935,299 | -2.70% |
| 2026-06-29 | 1.49 | 1.51 | 1.48 | 1.48 | 1.48 | qfq | 39,512,188 | 58,687,173 | -5.13% |
| 2026-06-26 | 1.56 | 1.61 | 1.54 | 1.56 | 1.56 | qfq | 55,292,739 | 85,922,345 | -3.70% |
| 2026-06-25 | 1.68 | 1.68 | 1.61 | 1.62 | 1.62 | qfq | 52,981,832 | 88,213,818 | 1.25% |
| 2026-06-24 | 1.65 | 1.67 | 1.60 | 1.60 | 1.60 | qfq | 28,070,985 | 45,461,915 | -4.76% |
| 2026-06-23 | 1.66 | 1.72 | 1.64 | 1.68 | 1.68 | qfq | 29,798,207 | 50,293,944 | 1.20% |
| 2026-06-22 | 1.68 | 1.70 | 1.63 | 1.66 | 1.66 | qfq | 37,384,500 | 61,498,132 | -3.49% |
| 2026-06-18 | 1.75 | 1.78 | 1.71 | 1.72 | 1.72 | qfq | 34,948,300 | 60,693,648 | -4.44% |
| 2026-06-17 | 1.87 | 1.88 | 1.80 | 1.80 | 1.80 | qfq | 34,236,200 | 62,560,320 | -4.76% |
| 2026-06-16 | 1.79 | 1.89 | 1.71 | 1.89 | 1.89 | qfq | 51,434,372 | 91,985,811 | 5.00% |
| 2026-06-15 | 1.78 | 1.86 | 1.77 | 1.80 | 1.80 | qfq | 27,997,175 | 50,802,396 | 0.00% |
| 2026-06-12 | 1.83 | 1.84 | 1.75 | 1.80 | 1.80 | qfq | 32,857,459 | 59,108,331 | -0.55% |
| 2026-06-11 | 1.83 | 1.84 | 1.80 | 1.81 | 1.81 | qfq | 35,954,962 | 65,042,599 | -4.23% |
| 2026-06-10 | 1.97 | 1.97 | 1.89 | 1.89 | 1.89 | qfq | 31,451,500 | 59,947,504 | -5.03% |
| 2026-06-09 | 2.04 | 2.06 | 1.97 | 1.99 | 1.99 | qfq | 35,101,224 | 70,269,469 | -3.86% |
| 2026-06-08 | 1.99 | 2.13 | 1.97 | 2.07 | 2.07 | qfq | 43,032,210 | 88,240,383 | 1.97% |
| 2026-06-05 | 1.96 | 2.10 | 1.94 | 2.03 | 2.03 | qfq | 48,334,270 | 97,258,844 | 0.50% |
| 2026-06-04 | 2.06 | 2.09 | 2.02 | 2.02 | 2.02 | qfq | 54,620,184 | 111,496,131 | -5.16% |
| 2026-06-03 | 2.28 | 2.32 | 2.12 | 2.13 | 2.13 | qfq | 94,588,630 | 210,470,514 | -3.62% |
| 2026-06-02 | 2.08 | 2.21 | 2.07 | 2.21 | 2.21 | qfq | 52,892,743 | 112,951,669 | 5.24% |
| 2026-06-01 | 1.98 | 2.15 | 1.96 | 2.10 | 2.10 | qfq | 81,081,858 | 163,720,134 | 1.94% |
| 2026-05-29 | 2.04 | 2.14 | 1.99 | 2.06 | 2.06 | qfq | 93,552,362 | 195,440,484 | 0.98% |
| 2026-05-28 | 1.94 | 2.04 | 1.93 | 2.04 | 2.04 | qfq | 68,661,287 | 138,378,999 | 5.15% |
| 2026-05-27 | 1.88 | 1.98 | 1.84 | 1.94 | 1.94 | qfq | 85,457,807 | 161,548,200 | 0.00% |
| 2026-05-26 | 2.00 | 2.02 | 1.94 | 1.94 | 1.94 | qfq | 28,446,838 | 55,800,624 | -4.90% |
| 2026-05-25 | 2.04 | 2.15 | 2.04 | 2.04 | 2.04 | qfq | 86,319,289 | 178,287,118 | -5.12% |
| 2026-05-22 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | qfq | 3,194,700 | 6,868,605 | -4.87% |
| 2026-05-21 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | qfq | 11,104,700 | 25,096,622 | -5.04% |
| 2026-05-20 | 2.18 | 2.40 | 2.18 | 2.38 | 2.38 | qfq | 172,324,051 | 384,157,618 | 3.93% |
| 2026-05-19 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | qfq | 1,646,500 | 3,770,485 | -4.98% |
| 2026-05-18 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | qfq | 5,830,300 | 14,051,023 | -5.12% |
| 2026-05-15 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | qfq | 6,908,600 | 17,547,844 | -4.87% |
| 2026-05-14 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | qfq | 1,395,400 | 3,725,718 | -4.98% |
| 2026-05-13 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | qfq | 1,120,900 | 3,149,729 | -5.07% |
| 2026-05-12 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | qfq | 549,800 | 1,627,408 | -5.13% |
| 2026-05-11 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | qfq | 714,500 | 2,229,240 | -4.88% |
| 2026-05-08 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | qfq | 872,500 | 2,861,800 | -4.93% |
| 2026-05-07 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | qfq | 257,500 | 888,375 | -4.96% |
| 2026-05-06 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | qfq | 391,500 | 1,421,145 | -4.97% |
| 2026-04-29 | 3.67 | 3.87 | 3.63 | 3.82 | 3.82 | qfq | 46,026,200 | 175,143,093 | 3.24% |
| 2026-04-28 | 3.83 | 3.87 | 3.67 | 3.70 | 3.70 | qfq | 50,448,058 | 188,405,334 | -3.90% |
| 2026-04-27 | 3.92 | 4.00 | 3.68 | 3.85 | 3.85 | qfq | 77,953,433 | 294,217,365 | -5.87% |
| 2026-04-24 | 4.20 | 4.21 | 4.01 | 4.09 | 4.09 | qfq | 50,018,555 | 204,624,763 | -2.39% |
| 2026-04-23 | 4.40 | 4.63 | 4.15 | 4.19 | 4.19 | qfq | 58,956,900 | 254,256,722 | -4.99% |
| 2026-04-22 | 4.43 | 4.50 | 4.37 | 4.41 | 4.41 | qfq | 27,430,505 | 121,137,102 | -0.90% |
| 2026-04-21 | 4.57 | 4.59 | 4.41 | 4.45 | 4.45 | qfq | 26,305,795 | 117,576,394 | -1.98% |
| 2026-04-20 | 4.51 | 4.58 | 4.46 | 4.54 | 4.54 | qfq | 28,825,900 | 130,555,431 | -0.22% |
| 2026-04-17 | 4.40 | 4.60 | 4.38 | 4.55 | 4.55 | qfq | 39,147,546 | 176,097,858 | 2.71% |
| 2026-04-16 | 4.35 | 4.46 | 4.24 | 4.43 | 4.43 | qfq | 40,586,212 | 176,187,252 | 1.37% |
| 2026-04-15 | 4.60 | 4.65 | 4.35 | 4.37 | 4.37 | qfq | 54,071,000 | 240,105,102 | -5.62% |
| 2026-04-14 | 4.69 | 4.71 | 4.50 | 4.63 | 4.63 | qfq | 41,652,420 | 191,135,320 | -0.22% |
| 2026-04-13 | 4.61 | 4.75 | 4.58 | 4.64 | 4.64 | qfq | 37,078,461 | 172,631,104 | 0.43% |
| 2026-04-10 | 4.77 | 4.77 | 4.61 | 4.62 | 4.62 | qfq | 39,133,051 | 182,862,120 | -1.49% |
| 2026-04-09 | 4.78 | 4.81 | 4.63 | 4.69 | 4.69 | qfq | 49,631,952 | 234,252,548 | -2.90% |
| 2026-04-08 | 4.70 | 4.87 | 4.66 | 4.83 | 4.83 | qfq | 56,090,137 | 268,296,679 | 2.33% |
| 2026-04-07 | 4.61 | 4.81 | 4.50 | 4.72 | 4.72 | qfq | 61,882,191 | 291,362,904 | 2.83% |
| 2026-04-03 | 4.93 | 4.95 | 4.42 | 4.59 | 4.59 | qfq | 84,214,401 | 383,709,525 | -6.52% |
| 2026-04-02 | 5.02 | 5.25 | 4.89 | 4.91 | 4.91 | qfq | 82,543,927 | 415,541,398 | -3.35% |
| 2026-04-01 | 5.08 | 5.17 | 4.98 | 5.08 | 5.08 | qfq | 85,898,901 | 434,150,124 | -1.74% |
| 2026-03-31 | 4.96 | 5.41 | 4.92 | 5.17 | 5.17 | qfq | 138,598,803 | 720,101,456 | 4.87% |
| 2026-03-30 | 4.99 | 5.08 | 4.81 | 4.93 | 4.93 | qfq | 65,069,200 | 319,680,107 | -2.18% |
| 2026-03-27 | 4.94 | 5.12 | 4.92 | 5.04 | 5.04 | qfq | 75,773,510 | 380,403,326 | -1.37% |
| 2026-03-26 | 5.09 | 5.24 | 5.02 | 5.11 | 5.11 | qfq | 105,219,097 | 537,947,103 | 0.99% |
| 2026-03-25 | 5.04 | 5.12 | 4.93 | 5.06 | 5.06 | qfq | 127,179,203 | 640,258,311 | 2.64% |
| 2026-03-24 | 4.56 | 4.93 | 4.27 | 4.93 | 4.93 | qfq | 98,799,838 | 461,072,847 | 10.04% |
| 2026-03-23 | 4.84 | 4.84 | 4.48 | 4.48 | 4.48 | qfq | 114,106,988 | 524,159,175 | -10.04% |
| 2026-03-20 | 4.98 | 4.98 | 4.87 | 4.98 | 4.98 | qfq | 58,733,602 | 292,436,872 | 9.93% |
| 2026-03-19 | 4.64 | 4.85 | 4.49 | 4.53 | 4.53 | qfq | 87,298,195 | 405,881,789 | -3.41% |
| 2026-03-18 | 4.87 | 4.92 | 4.63 | 4.69 | 4.69 | qfq | 89,712,520 | 422,121,352 | -4.09% |
| 2026-03-17 | 5.00 | 5.25 | 4.87 | 4.89 | 4.89 | qfq | 129,819,072 | 655,837,688 | -4.68% |
| 2026-03-16 | 5.10 | 5.51 | 4.97 | 5.13 | 5.13 | qfq | 170,777,736 | 889,668,875 | 2.19% |
| 2026-03-13 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | qfq | 22,371,826 | 112,306,567 | 10.09% |
| 2026-03-12 | 4.65 | 4.73 | 4.50 | 4.56 | 4.56 | qfq | 54,970,614 | 251,496,074 | -1.72% |
| 2026-03-11 | 4.56 | 4.65 | 4.50 | 4.64 | 4.64 | qfq | 64,973,552 | 298,574,412 | 3.34% |
| 2026-03-10 | 4.41 | 4.50 | 4.39 | 4.49 | 4.49 | qfq | 57,172,041 | 254,889,986 | 2.05% |
| 2026-03-09 | 4.41 | 4.52 | 4.30 | 4.40 | 4.40 | qfq | 91,648,333 | 401,226,773 | 0.00% |
| 2026-03-06 | 3.99 | 4.40 | 3.97 | 4.40 | 4.40 | qfq | 58,482,068 | 252,354,301 | 10.00% |
| 2026-03-05 | 3.91 | 4.04 | 3.90 | 4.00 | 4.00 | qfq | 24,507,063 | 97,296,472 | 3.36% |
| 2026-03-04 | 3.83 | 3.89 | 3.76 | 3.87 | 3.87 | qfq | 21,125,662 | 80,593,014 | 0.26% |
| 2026-03-03 | 4.01 | 4.04 | 3.86 | 3.86 | 3.86 | qfq | 28,844,226 | 113,326,625 | -3.50% |
| 2026-03-02 | 4.11 | 4.14 | 3.93 | 4.00 | 4.00 | qfq | 38,086,710 | 152,622,804 | -4.08% |
| 2026-02-27 | 4.15 | 4.19 | 4.13 | 4.17 | 4.17 | qfq | 13,853,779 | 57,577,127 | 0.48% |
| 2026-02-26 | 4.19 | 4.21 | 4.13 | 4.15 | 4.15 | qfq | 17,118,810 | 71,220,857 | -0.95% |
| 2026-02-25 | 4.12 | 4.27 | 4.09 | 4.19 | 4.19 | qfq | 26,843,414 | 112,762,229 | 1.95% |
| 2026-02-24 | 3.98 | 4.12 | 3.97 | 4.11 | 4.11 | qfq | 34,259,862 | 139,642,815 | 4.31% |
| 2026-02-13 | 4.04 | 4.06 | 3.94 | 3.94 | 3.94 | qfq | 23,427,950 | 93,581,934 | -2.72% |
| 2026-02-12 | 4.07 | 4.12 | 4.04 | 4.05 | 4.05 | qfq | 23,727,976 | 96,593,270 | -0.74% |
| 2026-02-11 | 4.06 | 4.12 | 4.03 | 4.08 | 4.08 | qfq | 18,753,465 | 76,578,521 | 0.49% |
| 2026-02-10 | 4.06 | 4.09 | 4.03 | 4.06 | 4.06 | qfq | 18,118,413 | 73,530,019 | 0.25% |
| 2026-02-09 | 4.12 | 4.16 | 4.04 | 4.05 | 4.05 | qfq | 27,980,076 | 114,498,122 | -0.98% |
| 2026-02-06 | 4.01 | 4.13 | 4.00 | 4.09 | 4.09 | qfq | 22,523,150 | 92,087,071 | 1.49% |
| 2026-02-05 | 4.09 | 4.13 | 4.02 | 4.03 | 4.03 | qfq | 25,328,800 | 103,008,073 | -1.95% |
| 2026-02-04 | 4.05 | 4.11 | 4.02 | 4.11 | 4.11 | qfq | 16,908,022 | 69,096,923 | 0.74% |
| 2026-02-03 | 4.07 | 4.11 | 4.02 | 4.08 | 4.08 | qfq | 13,440,372 | 54,592,081 | 1.49% |
| 2026-02-02 | 4.08 | 4.12 | 4.01 | 4.02 | 4.02 | qfq | 16,766,333 | 68,086,356 | -2.19% |
| 2026-01-30 | 4.04 | 4.17 | 4.02 | 4.11 | 4.11 | qfq | 22,011,200 | 89,949,242 | 0.74% |
| 2026-01-29 | 4.05 | 4.15 | 4.02 | 4.08 | 4.08 | qfq | 20,858,905 | 85,417,970 | -0.24% |
| 2026-01-28 | 4.26 | 4.28 | 4.03 | 4.09 | 4.09 | qfq | 48,392,094 | 199,783,883 | -6.19% |
| 2026-01-27 | 4.45 | 4.46 | 4.29 | 4.36 | 4.36 | qfq | 23,630,810 | 102,696,148 | -2.46% |
| 2026-01-26 | 4.58 | 4.60 | 4.41 | 4.47 | 4.47 | qfq | 27,654,147 | 123,890,389 | -2.61% |
| 2026-01-23 | 4.47 | 4.59 | 4.46 | 4.59 | 4.59 | qfq | 32,463,605 | 147,773,894 | 2.46% |
| 2026-01-22 | 4.44 | 4.48 | 4.40 | 4.48 | 4.48 | qfq | 18,433,200 | 82,073,551 | 0.90% |
| 2026-01-21 | 4.52 | 4.58 | 4.43 | 4.44 | 4.44 | qfq | 22,958,605 | 102,347,163 | -2.20% |
| 2026-01-20 | 4.54 | 4.67 | 4.48 | 4.54 | 4.54 | qfq | 32,492,750 | 147,515,317 | 0.44% |
| 2026-01-19 | 4.43 | 4.53 | 4.37 | 4.52 | 4.52 | qfq | 36,229,516 | 162,541,369 | 1.80% |
| 2026-01-16 | 4.35 | 4.57 | 4.26 | 4.44 | 4.44 | qfq | 45,856,371 | 202,196,645 | 3.26% |
| 2026-01-15 | 4.44 | 4.49 | 4.28 | 4.30 | 4.30 | qfq | 29,790,101 | 129,566,239 | -2.93% |
| 2026-01-14 | 4.36 | 4.49 | 4.33 | 4.43 | 4.43 | qfq | 32,282,438 | 142,730,364 | 1.84% |
| 2026-01-13 | 4.48 | 4.49 | 4.33 | 4.35 | 4.35 | qfq | 24,969,326 | 109,978,078 | -2.90% |
| 2026-01-12 | 4.39 | 4.51 | 4.36 | 4.48 | 4.48 | qfq | 29,134,026 | 129,750,474 | 2.05% |
| 2026-01-09 | 4.41 | 4.43 | 4.33 | 4.39 | 4.39 | qfq | 25,667,600 | 112,138,451 | -0.68% |
| 2026-01-08 | 4.32 | 4.44 | 4.30 | 4.42 | 4.42 | qfq | 20,221,301 | 88,915,808 | 1.61% |
| 2026-01-07 | 4.42 | 4.44 | 4.32 | 4.35 | 4.35 | qfq | 18,551,101 | 80,817,299 | -1.81% |
| 2026-01-06 | 4.37 | 4.46 | 4.37 | 4.43 | 4.43 | qfq | 15,959,800 | 70,378,013 | 0.91% |
| 2026-01-05 | 4.40 | 4.42 | 4.32 | 4.39 | 4.39 | qfq | 19,646,652 | 85,593,766 | 0.00% |
| 2025-12-31 | 4.44 | 4.45 | 4.36 | 4.39 | 4.39 | qfq | 18,080,338 | 79,473,545 | -0.45% |
| 2025-12-30 | 4.53 | 4.58 | 4.40 | 4.41 | 4.41 | qfq | 30,070,310 | 134,428,785 | -2.86% |
| 2025-12-29 | 4.56 | 4.69 | 4.52 | 4.54 | 4.54 | qfq | 33,503,958 | 153,667,674 | 0.00% |
| 2025-12-26 | 4.52 | 4.62 | 4.47 | 4.54 | 4.54 | qfq | 41,284,220 | 187,987,606 | 0.89% |
| 2025-12-25 | 4.45 | 4.65 | 4.44 | 4.50 | 4.50 | qfq | 70,560,176 | 319,340,969 | -0.66% |
| 2025-12-24 | 4.14 | 4.53 | 4.11 | 4.53 | 4.53 | qfq | 39,981,731 | 175,495,617 | 9.95% |
| 2025-12-23 | 4.31 | 4.32 | 4.11 | 4.12 | 4.12 | qfq | 19,626,315 | 81,966,808 | -4.41% |
| 2025-12-22 | 4.22 | 4.34 | 4.20 | 4.31 | 4.31 | qfq | 20,962,100 | 89,745,452 | 2.13% |
| 2025-12-19 | 4.11 | 4.22 | 4.10 | 4.22 | 4.22 | qfq | 17,887,925 | 74,827,683 | 2.68% |
| 2025-12-18 | 4.05 | 4.18 | 4.04 | 4.11 | 4.11 | qfq | 19,436,203 | 80,383,649 | 1.48% |
| 2025-12-17 | 4.05 | 4.08 | 3.97 | 4.05 | 4.05 | qfq | 18,706,028 | 75,233,512 | -0.74% |
| 2025-12-16 | 4.17 | 4.19 | 4.07 | 4.08 | 4.08 | qfq | 12,816,700 | 52,622,875 | -2.16% |
| 2025-12-15 | 4.12 | 4.25 | 4.09 | 4.17 | 4.17 | qfq | 19,130,555 | 80,064,642 | 0.72% |
| 2025-12-12 | 4.12 | 4.21 | 4.10 | 4.14 | 4.14 | qfq | 13,183,165 | 54,706,640 | 0.24% |
| 2025-12-11 | 4.25 | 4.25 | 4.13 | 4.13 | 4.13 | qfq | 12,350,750 | 51,544,188 | -2.36% |
| 2025-12-10 | 4.20 | 4.26 | 4.18 | 4.23 | 4.23 | qfq | 11,820,775 | 49,939,314 | 0.00% |
| 2025-12-09 | 4.27 | 4.28 | 4.21 | 4.23 | 4.23 | qfq | 14,141,400 | 59,971,455 | -1.17% |
| 2025-12-08 | 4.35 | 4.38 | 4.27 | 4.28 | 4.28 | qfq | 16,007,425 | 68,868,535 | -1.38% |
| 2025-12-05 | 4.32 | 4.35 | 4.29 | 4.34 | 4.34 | qfq | 10,744,380 | 46,404,309 | 0.46% |
| 2025-12-04 | 4.37 | 4.41 | 4.31 | 4.32 | 4.32 | qfq | 11,355,800 | 49,316,386 | -1.14% |
| 2025-12-03 | 4.41 | 4.43 | 4.34 | 4.37 | 4.37 | qfq | 9,658,830 | 42,215,656 | -0.91% |
| 2025-12-02 | 4.45 | 4.45 | 4.35 | 4.41 | 4.41 | qfq | 10,622,330 | 46,730,780 | -0.45% |
| 2025-12-01 | 4.49 | 4.51 | 4.42 | 4.43 | 4.43 | qfq | 11,736,000 | 52,315,102 | -0.89% |
| 2025-11-28 | 4.36 | 4.48 | 4.33 | 4.47 | 4.47 | qfq | 14,657,715 | 64,701,241 | 2.76% |
| 2025-11-27 | 4.39 | 4.40 | 4.34 | 4.35 | 4.35 | qfq | 9,664,314 | 42,201,391 | -0.46% |
| 2025-11-26 | 4.46 | 4.49 | 4.36 | 4.37 | 4.37 | qfq | 11,937,275 | 52,755,035 | -1.80% |
| 2025-11-25 | 4.43 | 4.49 | 4.40 | 4.45 | 4.45 | qfq | 10,281,076 | 45,849,109 | 0.68% |
| 2025-11-24 | 4.36 | 4.44 | 4.33 | 4.42 | 4.42 | qfq | 11,523,109 | 50,525,983 | 1.84% |
| 2025-11-21 | 4.48 | 4.55 | 4.33 | 4.34 | 4.34 | qfq | 17,391,108 | 76,624,269 | -3.13% |
| 2025-11-20 | 4.53 | 4.56 | 4.47 | 4.48 | 4.48 | qfq | 8,955,484 | 40,317,234 | -1.10% |
| 2025-11-19 | 4.57 | 4.61 | 4.49 | 4.53 | 4.53 | qfq | 12,723,025 | 57,704,300 | -1.52% |
| 2025-11-18 | 4.70 | 4.70 | 4.57 | 4.60 | 4.60 | qfq | 14,396,900 | 66,412,582 | -2.13% |
| 2025-11-17 | 4.73 | 4.73 | 4.63 | 4.70 | 4.70 | qfq | 12,184,288 | 57,041,465 | 0.43% |
| 2025-11-14 | 4.67 | 4.75 | 4.67 | 4.68 | 4.68 | qfq | 13,204,102 | 62,246,393 | -0.43% |
| 2025-11-13 | 4.78 | 4.82 | 4.67 | 4.70 | 4.70 | qfq | 23,444,452 | 111,028,209 | -1.67% |
| 2025-11-12 | 4.89 | 4.89 | 4.76 | 4.78 | 4.78 | qfq | 13,672,600 | 65,567,473 | -2.05% |
| 2025-11-11 | 4.75 | 4.89 | 4.72 | 4.88 | 4.88 | qfq | 21,135,309 | 102,516,963 | 2.74% |
| 2025-11-10 | 4.72 | 4.79 | 4.71 | 4.75 | 4.75 | qfq | 13,176,926 | 62,524,764 | 0.85% |
| 2025-11-07 | 4.76 | 4.77 | 4.71 | 4.71 | 4.71 | qfq | 10,917,125 | 51,702,966 | -1.05% |
| 2025-11-06 | 4.70 | 4.79 | 4.65 | 4.76 | 4.76 | qfq | 20,921,065 | 99,192,161 | 1.28% |
| 2025-11-05 | 4.63 | 4.72 | 4.62 | 4.70 | 4.70 | qfq | 11,970,689 | 56,153,891 | 0.43% |
| 2025-11-04 | 4.68 | 4.73 | 4.62 | 4.68 | 4.68 | qfq | 18,684,876 | 87,514,855 | 0.00% |
| 2025-11-03 | 4.59 | 4.68 | 4.54 | 4.68 | 4.68 | qfq | 23,884,278 | 110,443,677 | 2.41% |
| 2025-10-31 | 4.54 | 4.59 | 4.45 | 4.57 | 4.57 | qfq | 26,500,161 | 119,537,393 | 0.66% |
| 2025-10-30 | 4.61 | 4.62 | 4.53 | 4.54 | 4.54 | qfq | 16,412,300 | 75,100,437 | -2.16% |
| 2025-10-29 | 4.73 | 4.74 | 4.61 | 4.64 | 4.64 | qfq | 28,118,108 | 130,449,057 | -3.53% |
| 2025-10-28 | 4.81 | 4.82 | 4.76 | 4.81 | 4.81 | qfq | 15,855,832 | 76,045,036 | 0.21% |
| 2025-10-27 | 4.88 | 4.89 | 4.77 | 4.80 | 4.80 | qfq | 28,112,344 | 135,110,299 | -1.64% |
| 2025-10-24 | 4.99 | 5.15 | 4.78 | 4.88 | 4.88 | qfq | 57,665,125 | 281,950,475 | -7.75% |
| 2025-10-23 | 5.18 | 5.30 | 5.12 | 5.29 | 5.29 | qfq | 18,203,450 | 94,865,232 | 2.12% |
| 2025-10-22 | 5.20 | 5.25 | 5.17 | 5.18 | 5.18 | qfq | 9,935,900 | 51,659,147 | -1.15% |
| 2025-10-21 | 5.06 | 5.25 | 5.05 | 5.24 | 5.24 | qfq | 18,873,276 | 97,843,174 | 3.56% |
| 2025-10-20 | 5.11 | 5.15 | 5.02 | 5.06 | 5.06 | qfq | 14,535,425 | 73,636,111 | -0.20% |
| 2025-10-17 | 5.21 | 5.26 | 5.06 | 5.07 | 5.07 | qfq | 16,507,251 | 85,048,906 | -2.50% |
| 2025-10-16 | 5.29 | 5.34 | 5.19 | 5.20 | 5.20 | qfq | 22,225,276 | 116,565,514 | -1.89% |
| 2025-10-15 | 5.23 | 5.31 | 5.18 | 5.30 | 5.30 | qfq | 19,579,925 | 102,863,987 | 0.76% |
| 2025-10-14 | 5.22 | 5.36 | 5.21 | 5.26 | 5.26 | qfq | 35,066,389 | 185,192,429 | 1.74% |
| 2025-10-13 | 4.89 | 5.23 | 4.85 | 5.17 | 5.17 | qfq | 33,500,024 | 171,301,453 | 3.19% |
| 2025-10-10 | 4.71 | 5.14 | 4.69 | 5.01 | 5.01 | qfq | 36,431,628 | 181,855,294 | 3.94% |
| 2025-10-09 | 4.84 | 4.87 | 4.78 | 4.82 | 4.82 | qfq | 17,942,133 | 86,406,320 | 0.00% |
| 2025-09-30 | 4.90 | 4.96 | 4.82 | 4.82 | 4.82 | qfq | 15,279,285 | 74,524,479 | -1.43% |
| 2025-09-29 | 5.00 | 5.00 | 4.79 | 4.89 | 4.89 | qfq | 24,332,976 | 119,076,080 | -3.36% |
| 2025-09-26 | 4.93 | 5.16 | 4.90 | 5.06 | 5.06 | qfq | 25,297,902 | 128,125,893 | 2.85% |
| 2025-09-25 | 5.03 | 5.04 | 4.92 | 4.92 | 4.92 | qfq | 12,312,270 | 61,264,813 | -2.19% |
| 2025-09-24 | 4.95 | 5.03 | 4.87 | 5.03 | 5.03 | qfq | 13,497,898 | 67,271,203 | 2.24% |
| 2025-09-23 | 4.99 | 5.01 | 4.80 | 4.92 | 4.92 | qfq | 17,861,878 | 87,164,183 | -1.40% |
| 2025-09-22 | 5.02 | 5.02 | 4.93 | 4.99 | 4.99 | qfq | 13,583,575 | 67,494,612 | -0.60% |
| 2025-09-19 | 5.04 | 5.09 | 4.98 | 5.02 | 5.02 | qfq | 15,824,345 | 79,512,710 | -0.40% |
| 2025-09-18 | 5.14 | 5.22 | 5.00 | 5.04 | 5.04 | qfq | 22,515,750 | 114,732,753 | -2.14% |
| 2025-09-17 | 5.21 | 5.22 | 5.13 | 5.15 | 5.15 | qfq | 16,547,575 | 85,612,014 | -1.34% |
| 2025-09-16 | 5.18 | 5.22 | 5.16 | 5.22 | 5.22 | qfq | 11,535,614 | 59,916,588 | 0.77% |
| 2025-09-15 | 5.18 | 5.23 | 5.06 | 5.18 | 5.18 | qfq | 17,260,550 | 89,354,244 | -2.08% |
| 2025-09-12 | 5.39 | 5.40 | 5.28 | 5.29 | 5.29 | qfq | 18,412,187 | 98,134,465 | -1.49% |
| 2025-09-11 | 5.37 | 5.39 | 5.29 | 5.37 | 5.37 | qfq | 16,006,926 | 85,584,654 | 0.00% |
| 2025-09-10 | 5.31 | 5.40 | 5.28 | 5.37 | 5.37 | qfq | 19,243,605 | 102,898,533 | 1.13% |
| 2025-09-09 | 5.31 | 5.37 | 5.27 | 5.31 | 5.31 | qfq | 14,819,650 | 78,681,105 | -0.38% |
| 2025-09-08 | 5.25 | 5.33 | 5.23 | 5.33 | 5.33 | qfq | 16,370,626 | 86,561,667 | 1.72% |
| 2025-09-05 | 5.14 | 5.26 | 5.09 | 5.24 | 5.24 | qfq | 17,336,050 | 89,920,099 | 2.34% |
| 2025-09-04 | 5.10 | 5.20 | 5.06 | 5.12 | 5.12 | qfq | 17,799,830 | 91,555,155 | -0.19% |
| 2025-09-03 | 5.25 | 5.31 | 5.10 | 5.13 | 5.13 | qfq | 17,537,675 | 91,017,032 | -2.66% |
| 2025-09-02 | 5.35 | 5.38 | 5.18 | 5.27 | 5.27 | qfq | 23,854,802 | 125,482,086 | -1.31% |
| 2025-09-01 | 5.38 | 5.40 | 5.29 | 5.34 | 5.34 | qfq | 18,843,131 | 100,519,193 | -0.74% |
| 2025-08-29 | 5.35 | 5.41 | 5.28 | 5.38 | 5.38 | qfq | 23,010,275 | 123,043,662 | 0.00% |
| 2025-08-28 | 5.40 | 5.48 | 5.19 | 5.38 | 5.38 | qfq | 29,832,966 | 158,903,344 | -0.19% |
| 2025-08-27 | 5.65 | 5.67 | 5.38 | 5.39 | 5.39 | qfq | 41,676,772 | 229,972,433 | -4.60% |
| 2025-08-26 | 5.57 | 5.79 | 5.53 | 5.65 | 5.65 | qfq | 47,474,278 | 268,050,266 | 1.25% |
| 2025-08-25 | 5.64 | 5.66 | 5.53 | 5.58 | 5.58 | qfq | 36,964,201 | 206,379,862 | -1.24% |
| 2025-08-22 | 5.62 | 5.69 | 5.57 | 5.65 | 5.65 | qfq | 29,760,746 | 167,323,496 | 0.71% |
| 2025-08-21 | 5.66 | 5.69 | 5.57 | 5.61 | 5.61 | qfq | 26,754,650 | 150,657,943 | -1.23% |
| 2025-08-20 | 5.58 | 5.75 | 5.56 | 5.68 | 5.68 | qfq | 26,466,075 | 149,643,268 | 0.71% |
| 2025-08-19 | 5.68 | 5.68 | 5.51 | 5.64 | 5.64 | qfq | 36,121,951 | 201,604,579 | -0.88% |
| 2025-08-18 | 5.62 | 5.80 | 5.58 | 5.69 | 5.69 | qfq | 50,572,034 | 289,166,364 | 1.43% |
| 2025-08-15 | 5.64 | 5.71 | 5.56 | 5.61 | 5.61 | qfq | 35,830,130 | 200,974,113 | -1.41% |
| 2025-08-14 | 5.54 | 5.82 | 5.53 | 5.69 | 5.69 | qfq | 63,311,902 | 360,780,059 | 2.89% |
| 2025-08-13 | 5.51 | 5.56 | 5.46 | 5.53 | 5.53 | qfq | 21,406,434 | 117,939,505 | 0.73% |
| 2025-08-12 | 5.50 | 5.52 | 5.43 | 5.49 | 5.49 | qfq | 16,039,830 | 87,626,852 | -0.18% |
| 2025-08-11 | 5.45 | 5.56 | 5.40 | 5.50 | 5.50 | qfq | 20,801,376 | 114,064,791 | 0.36% |
| 2025-08-08 | 5.50 | 5.62 | 5.47 | 5.48 | 5.48 | qfq | 28,135,516 | 155,596,078 | 0.18% |
| 2025-08-07 | 5.48 | 5.50 | 5.44 | 5.47 | 5.47 | qfq | 15,775,175 | 86,273,533 | -0.36% |
| 2025-08-06 | 5.43 | 5.51 | 5.40 | 5.49 | 5.49 | qfq | 18,411,650 | 100,675,595 | 0.92% |
| 2025-08-05 | 5.46 | 5.52 | 5.42 | 5.44 | 5.44 | qfq | 18,447,300 | 100,694,818 | -0.37% |
| 2025-08-04 | 5.31 | 5.54 | 5.26 | 5.46 | 5.46 | qfq | 22,981,715 | 124,632,790 | 2.06% |
| 2025-08-01 | 5.37 | 5.44 | 5.34 | 5.35 | 5.35 | qfq | 16,785,800 | 90,201,643 | 0.19% |
| 2025-07-31 | 5.53 | 5.58 | 5.34 | 5.34 | 5.34 | qfq | 33,918,520 | 184,409,591 | -4.30% |
| 2025-07-30 | 5.60 | 5.61 | 5.53 | 5.58 | 5.58 | qfq | 21,755,026 | 121,054,673 | -0.89% |
| 2025-07-29 | 5.65 | 5.66 | 5.48 | 5.63 | 5.63 | qfq | 33,384,374 | 185,814,735 | -0.18% |
| 2025-07-28 | 5.76 | 5.78 | 5.58 | 5.64 | 5.64 | qfq | 37,781,650 | 213,252,082 | -2.76% |
| 2025-07-25 | 5.84 | 5.90 | 5.76 | 5.80 | 5.80 | qfq | 51,788,903 | 301,367,064 | -2.36% |
| 2025-07-24 | 5.60 | 6.07 | 5.56 | 5.94 | 5.94 | qfq | 97,105,703 | 576,076,673 | 7.61% |
| 2025-07-23 | 5.55 | 5.66 | 5.47 | 5.52 | 5.52 | qfq | 23,211,427 | 128,808,178 | -0.36% |
| 2025-07-22 | 5.70 | 5.72 | 5.51 | 5.54 | 5.54 | qfq | 27,396,150 | 153,109,164 | -2.29% |
| 2025-07-21 | 5.64 | 5.68 | 5.57 | 5.67 | 5.67 | qfq | 23,058,852 | 130,150,138 | 0.71% |
| 2025-07-18 | 5.58 | 5.66 | 5.52 | 5.63 | 5.63 | qfq | 28,834,226 | 161,434,532 | 1.08% |
| 2025-07-17 | 5.41 | 5.60 | 5.39 | 5.57 | 5.57 | qfq | 30,019,250 | 165,863,912 | 2.01% |
| 2025-07-16 | 5.49 | 5.74 | 5.41 | 5.46 | 5.46 | qfq | 46,995,283 | 259,683,642 | 1.11% |
| 2025-07-15 | 5.56 | 5.58 | 5.35 | 5.40 | 5.40 | qfq | 32,140,401 | 174,691,645 | -3.23% |
| 2025-07-14 | 5.67 | 5.67 | 5.56 | 5.58 | 5.58 | qfq | 20,971,200 | 117,483,998 | -1.59% |
| 2025-07-11 | 5.64 | 5.74 | 5.62 | 5.67 | 5.67 | qfq | 26,250,402 | 148,954,029 | 0.18% |
| 2025-07-10 | 5.74 | 5.77 | 5.55 | 5.66 | 5.66 | qfq | 39,285,801 | 221,503,556 | -2.25% |
| 2025-07-09 | 5.77 | 5.90 | 5.74 | 5.79 | 5.79 | qfq | 45,336,528 | 263,568,191 | 0.35% |
| 2025-07-08 | 5.78 | 5.86 | 5.72 | 5.77 | 5.77 | qfq | 28,638,000 | 165,358,873 | -0.17% |
| 2025-07-07 | 5.73 | 5.87 | 5.65 | 5.78 | 5.78 | qfq | 32,884,383 | 190,116,536 | 0.17% |
| 2025-07-04 | 5.88 | 5.93 | 5.72 | 5.77 | 5.77 | qfq | 54,281,151 | 315,239,482 | -2.20% |
| 2025-07-03 | 5.90 | 5.96 | 5.80 | 5.90 | 5.90 | qfq | 55,706,759 | 326,886,955 | -0.17% |
| 2025-07-02 | 5.81 | 6.22 | 5.77 | 5.91 | 5.91 | qfq | 103,436,358 | 623,647,458 | 0.68% |
| 2025-07-01 | 5.65 | 6.19 | 5.56 | 5.87 | 5.87 | qfq | 118,431,811 | 685,714,115 | 3.89% |
| 2025-06-30 | 5.14 | 5.65 | 5.13 | 5.65 | 5.65 | qfq | 77,329,189 | 415,497,935 | 9.92% |
| 2025-06-27 | 5.15 | 5.22 | 5.09 | 5.14 | 5.14 | qfq | 28,497,725 | 146,539,281 | 0.00% |
| 2025-06-26 | 5.20 | 5.32 | 5.13 | 5.14 | 5.14 | qfq | 39,667,349 | 207,092,589 | -0.77% |
| 2025-06-25 | 5.16 | 5.21 | 5.11 | 5.18 | 5.18 | qfq | 24,563,926 | 126,659,489 | 0.39% |
| 2025-06-24 | 5.10 | 5.19 | 5.08 | 5.16 | 5.16 | qfq | 20,292,150 | 104,421,996 | 1.18% |
| 2025-06-23 | 4.97 | 5.14 | 4.95 | 5.10 | 5.10 | qfq | 24,358,275 | 123,558,118 | 1.59% |
| 2025-06-20 | 4.98 | 5.04 | 4.89 | 5.02 | 5.02 | qfq | 30,189,624 | 150,066,615 | 0.40% |
| 2025-06-19 | 5.16 | 5.22 | 4.99 | 5.00 | 5.00 | qfq | 34,286,801 | 174,285,362 | -3.66% |
| 2025-06-18 | 5.20 | 5.25 | 5.14 | 5.19 | 5.19 | qfq | 22,943,174 | 119,009,299 | -0.19% |
| 2025-06-17 | 5.31 | 5.31 | 5.18 | 5.20 | 5.20 | qfq | 27,267,375 | 142,609,790 | -1.89% |
| 2025-06-16 | 5.16 | 5.31 | 5.16 | 5.30 | 5.30 | qfq | 34,801,925 | 183,454,837 | 2.71% |
| 2025-06-13 | 5.21 | 5.27 | 5.08 | 5.16 | 5.16 | qfq | 43,387,670 | 224,011,184 | -1.90% |
| 2025-06-12 | 5.30 | 5.36 | 5.22 | 5.26 | 5.26 | qfq | 31,644,813 | 167,162,767 | -0.94% |
| 2025-06-11 | 5.32 | 5.35 | 5.20 | 5.31 | 5.31 | qfq | 34,703,325 | 183,540,590 | -0.56% |
| 2025-06-10 | 5.45 | 5.54 | 5.22 | 5.34 | 5.34 | qfq | 51,501,935 | 276,880,061 | -2.02% |
| 2025-06-09 | 5.35 | 5.47 | 5.28 | 5.45 | 5.45 | qfq | 43,877,150 | 237,616,078 | 2.06% |
| 2025-06-06 | 5.55 | 5.60 | 5.28 | 5.34 | 5.34 | qfq | 72,435,558 | 389,958,094 | -4.47% |
| 2025-06-05 | 6.03 | 6.05 | 5.55 | 5.59 | 5.59 | qfq | 101,098,426 | 579,988,924 | -8.36% |
| 2025-06-04 | 6.16 | 6.33 | 6.02 | 6.10 | 6.10 | qfq | 74,842,545 | 458,813,576 | -2.40% |
| 2025-06-03 | 6.15 | 6.44 | 6.07 | 6.25 | 6.25 | qfq | 87,178,075 | 541,198,619 | -1.57% |
| 2025-05-30 | 6.03 | 6.50 | 5.93 | 6.35 | 6.35 | qfq | 130,405,145 | 813,458,367 | 5.31% |
| 2025-05-29 | 6.18 | 6.25 | 5.94 | 6.03 | 6.03 | qfq | 133,626,591 | 809,919,528 | -4.13% |
| 2025-05-28 | 6.68 | 7.00 | 6.15 | 6.29 | 6.29 | qfq | 207,882,595 | 1,369,031,559 | -1.72% |
| 2025-05-27 | 5.75 | 6.40 | 5.56 | 6.40 | 6.40 | qfq | 165,693,967 | 989,132,190 | 9.97% |
| 2025-05-26 | 5.66 | 6.05 | 5.54 | 5.82 | 5.82 | qfq | 118,826,963 | 691,934,186 | 2.83% |
| 2025-05-23 | 5.55 | 5.85 | 5.40 | 5.66 | 5.66 | qfq | 113,766,183 | 642,923,802 | 1.07% |
| 2025-05-22 | 5.69 | 5.94 | 5.40 | 5.60 | 5.60 | qfq | 152,437,242 | 868,074,945 | -0.88% |
| 2025-05-21 | 6.09 | 6.17 | 5.61 | 5.65 | 5.65 | qfq | 201,644,874 | 1,186,987,196 | -7.68% |
| 2025-05-20 | 5.71 | 6.12 | 5.71 | 6.12 | 6.12 | qfq | 167,545,529 | 1,016,519,290 | 10.07% |
| 2025-05-19 | 5.07 | 5.56 | 4.92 | 5.56 | 5.56 | qfq | 116,283,137 | 613,198,442 | 10.10% |
| 2025-05-16 | 5.15 | 5.24 | 5.00 | 5.05 | 5.05 | qfq | 92,242,270 | 466,222,799 | -3.99% |
| 2025-05-15 | 4.99 | 5.55 | 4.99 | 5.26 | 5.26 | qfq | 148,173,105 | 788,329,597 | 2.94% |
| 2025-05-14 | 5.00 | 5.38 | 4.97 | 5.11 | 5.11 | qfq | 90,089,676 | 460,102,838 | 3.23% |
| 2025-05-13 | 5.14 | 5.18 | 4.90 | 4.95 | 4.95 | qfq | 95,250,870 | 475,067,902 | -3.70% |
| 2025-05-12 | 4.97 | 5.38 | 4.94 | 5.14 | 5.14 | qfq | 137,503,698 | 711,434,299 | 0.19% |
| 2025-05-09 | 4.98 | 5.31 | 4.84 | 5.13 | 5.13 | qfq | 175,689,019 | 884,012,663 | 5.12% |
| 2025-05-08 | 5.15 | 5.53 | 4.83 | 4.88 | 4.88 | qfq | 217,337,429 | 1,121,165,175 | -2.98% |
| 2025-05-07 | 4.71 | 5.03 | 4.63 | 5.03 | 5.03 | qfq | 102,758,995 | 494,733,288 | 10.07% |
| 2025-05-06 | 4.18 | 4.57 | 4.17 | 4.57 | 4.57 | qfq | 29,670,410 | 133,357,157 | 10.12% |
| 2025-04-30 | 4.13 | 4.25 | 4.13 | 4.15 | 4.15 | qfq | 23,177,100 | 96,494,738 | 0.97% |
| 2025-04-29 | 4.15 | 4.20 | 4.07 | 4.11 | 4.11 | qfq | 31,821,674 | 131,308,393 | -1.67% |
| 2025-04-28 | 4.47 | 4.49 | 4.17 | 4.18 | 4.18 | qfq | 56,494,989 | 243,220,641 | -8.13% |
| 2025-04-25 | 4.60 | 4.79 | 4.39 | 4.55 | 4.55 | qfq | 71,627,678 | 325,257,263 | -1.09% |
| 2025-04-24 | 4.50 | 4.68 | 4.43 | 4.60 | 4.60 | qfq | 70,330,070 | 321,602,763 | 1.32% |
| 2025-04-23 | 4.48 | 4.55 | 4.37 | 4.54 | 4.54 | qfq | 59,575,476 | 265,807,751 | 1.57% |
| 2025-04-22 | 4.35 | 4.67 | 4.35 | 4.47 | 4.47 | qfq | 48,883,377 | 218,435,455 | 2.52% |
| 2025-04-21 | 4.33 | 4.40 | 4.31 | 4.36 | 4.36 | qfq | 35,250,652 | 153,245,295 | 0.46% |
| 2025-04-18 | 4.41 | 4.54 | 4.33 | 4.34 | 4.34 | qfq | 46,147,328 | 203,624,620 | -1.36% |
| 2025-04-17 | 4.42 | 4.48 | 4.38 | 4.40 | 4.40 | qfq | 38,407,271 | 170,059,939 | -1.79% |
| 2025-04-16 | 4.46 | 4.61 | 4.31 | 4.48 | 4.48 | qfq | 60,724,000 | 271,359,453 | 0.22% |
| 2025-04-15 | 4.56 | 4.61 | 4.41 | 4.47 | 4.47 | qfq | 63,383,091 | 283,832,719 | -2.19% |
| 2025-04-14 | 4.71 | 4.86 | 4.53 | 4.57 | 4.57 | qfq | 97,106,955 | 449,835,688 | 0.22% |
| 2025-04-11 | 4.43 | 4.62 | 4.36 | 4.56 | 4.56 | qfq | 93,177,216 | 422,459,182 | 2.01% |
| 2025-04-10 | 4.38 | 4.70 | 4.38 | 4.47 | 4.47 | qfq | 134,007,382 | 607,265,844 | -0.45% |
| 2025-04-09 | 4.25 | 4.63 | 4.05 | 4.49 | 4.49 | qfq | 162,220,230 | 710,851,785 | 6.65% |
| 2025-04-08 | 3.72 | 4.21 | 3.71 | 4.21 | 4.21 | qfq | 65,895,723 | 262,454,208 | 9.92% |
| 2025-04-07 | 4.03 | 4.14 | 3.83 | 3.83 | 3.83 | qfq | 76,008,013 | 302,598,061 | -9.88% |
| 2025-04-03 | 3.86 | 4.25 | 3.84 | 4.25 | 4.25 | qfq | 55,630,171 | 233,124,533 | 10.10% |
| 2025-04-02 | 3.82 | 3.92 | 3.80 | 3.86 | 3.86 | qfq | 17,172,088 | 66,439,635 | 0.26% |
| 2025-04-01 | 3.90 | 3.93 | 3.83 | 3.85 | 3.85 | qfq | 22,835,102 | 88,417,513 | -1.03% |
| 2025-03-31 | 4.00 | 4.00 | 3.81 | 3.89 | 3.89 | qfq | 27,641,601 | 107,754,407 | -2.75% |
| 2025-03-28 | 4.12 | 4.14 | 4.00 | 4.00 | 4.00 | qfq | 36,681,350 | 149,163,843 | -3.61% |
| 2025-03-27 | 4.10 | 4.25 | 4.05 | 4.15 | 4.15 | qfq | 56,996,150 | 236,740,187 | 0.48% |
| 2025-03-26 | 3.98 | 4.28 | 3.98 | 4.13 | 4.13 | qfq | 58,731,633 | 241,761,267 | 5.90% |
| 2025-03-25 | 3.83 | 3.94 | 3.78 | 3.90 | 3.90 | qfq | 27,445,550 | 105,904,847 | 1.83% |
| 2025-03-24 | 4.02 | 4.02 | 3.77 | 3.83 | 3.83 | qfq | 37,294,256 | 144,050,348 | -4.49% |
| 2025-03-21 | 4.04 | 4.10 | 4.00 | 4.01 | 4.01 | qfq | 28,348,625 | 114,611,822 | -0.99% |
| 2025-03-20 | 4.05 | 4.12 | 4.02 | 4.05 | 4.05 | qfq | 38,241,775 | 155,319,243 | 0.50% |
| 2025-03-19 | 4.10 | 4.18 | 4.00 | 4.03 | 4.03 | qfq | 77,909,782 | 317,041,133 | -3.13% |
| 2025-03-18 | 3.92 | 4.29 | 3.87 | 4.16 | 4.16 | qfq | 101,381,089 | 420,046,089 | 6.67% |
| 2025-03-17 | 3.83 | 3.92 | 3.83 | 3.90 | 3.90 | qfq | 25,879,379 | 100,471,008 | 2.36% |
| 2025-03-14 | 3.75 | 3.82 | 3.71 | 3.81 | 3.81 | qfq | 23,931,619 | 90,434,036 | 1.60% |
| 2025-03-13 | 3.86 | 3.88 | 3.70 | 3.75 | 3.75 | qfq | 29,672,844 | 111,400,333 | -2.85% |
| 2025-03-12 | 3.85 | 3.91 | 3.84 | 3.86 | 3.86 | qfq | 20,859,176 | 80,795,919 | 0.26% |
| 2025-03-11 | 3.81 | 3.85 | 3.77 | 3.85 | 3.85 | qfq | 18,638,225 | 70,949,505 | 0.00% |
| 2025-03-10 | 3.80 | 3.91 | 3.80 | 3.85 | 3.85 | qfq | 18,385,927 | 70,999,840 | 0.79% |
| 2025-03-07 | 3.91 | 3.91 | 3.78 | 3.82 | 3.82 | qfq | 21,625,302 | 82,864,270 | -1.80% |
| 2025-03-06 | 3.86 | 3.92 | 3.85 | 3.89 | 3.89 | qfq | 18,254,523 | 70,863,729 | 1.04% |
| 2025-03-05 | 3.87 | 3.91 | 3.77 | 3.85 | 3.85 | qfq | 18,881,050 | 71,988,497 | -0.77% |
| 2025-03-04 | 3.80 | 3.89 | 3.77 | 3.88 | 3.88 | qfq | 17,370,151 | 66,901,029 | 1.84% |
| 2025-03-03 | 3.79 | 3.89 | 3.77 | 3.81 | 3.81 | qfq | 18,155,925 | 69,818,398 | 0.53% |
| 2025-02-28 | 3.96 | 3.96 | 3.78 | 3.79 | 3.79 | qfq | 22,429,575 | 86,257,118 | -4.05% |
| 2025-02-27 | 4.00 | 4.03 | 3.86 | 3.95 | 3.95 | qfq | 21,969,851 | 86,365,983 | -1.25% |
| 2025-02-26 | 3.98 | 4.04 | 3.95 | 4.00 | 4.00 | qfq | 19,216,700 | 76,950,560 | 1.01% |
| 2025-02-25 | 3.90 | 4.04 | 3.85 | 3.96 | 3.96 | qfq | 24,357,433 | 96,700,409 | -0.25% |
| 2025-02-24 | 3.88 | 4.04 | 3.86 | 3.97 | 3.97 | qfq | 33,223,075 | 131,710,585 | 2.85% |
| 2025-02-21 | 3.95 | 3.96 | 3.82 | 3.86 | 3.86 | qfq | 20,507,025 | 79,025,193 | -2.28% |
| 2025-02-20 | 3.87 | 3.97 | 3.86 | 3.95 | 3.95 | qfq | 17,842,275 | 70,006,020 | 1.80% |
| 2025-02-19 | 3.83 | 3.89 | 3.79 | 3.88 | 3.88 | qfq | 18,269,851 | 70,603,642 | 1.31% |
| 2025-02-18 | 4.05 | 4.07 | 3.79 | 3.83 | 3.83 | qfq | 30,792,846 | 120,678,020 | -5.67% |
| 2025-02-17 | 3.93 | 4.09 | 3.92 | 4.06 | 4.06 | qfq | 26,187,183 | 105,328,929 | 3.31% |
| 2025-02-14 | 4.07 | 4.09 | 3.91 | 3.93 | 3.93 | qfq | 29,548,401 | 117,322,963 | -3.91% |
| 2025-02-13 | 4.13 | 4.21 | 4.08 | 4.09 | 4.09 | qfq | 20,297,558 | 83,900,620 | -0.97% |
| 2025-02-12 | 4.05 | 4.13 | 4.02 | 4.13 | 4.13 | qfq | 18,535,725 | 75,596,727 | 1.72% |
| 2025-02-11 | 4.15 | 4.18 | 4.01 | 4.06 | 4.06 | qfq | 23,597,576 | 95,663,431 | -2.17% |
| 2025-02-10 | 4.09 | 4.15 | 4.08 | 4.15 | 4.15 | qfq | 18,699,526 | 76,995,190 | 1.22% |
| 2025-02-07 | 4.00 | 4.14 | 3.99 | 4.10 | 4.10 | qfq | 23,888,341 | 97,475,184 | 2.76% |
| 2025-02-06 | 3.98 | 4.04 | 3.94 | 3.99 | 3.99 | qfq | 18,733,378 | 74,821,116 | 0.25% |
| 2025-02-05 | 3.93 | 4.06 | 3.93 | 3.98 | 3.98 | qfq | 15,685,278 | 62,794,091 | 2.05% |
| 2025-01-27 | 3.95 | 4.05 | 3.90 | 3.90 | 3.90 | qfq | 14,362,150 | 57,042,866 | -0.76% |
| 2025-01-24 | 3.94 | 3.99 | 3.91 | 3.93 | 3.93 | qfq | 13,398,442 | 52,756,734 | -1.01% |
| 2025-01-23 | 4.04 | 4.12 | 3.97 | 3.97 | 3.97 | qfq | 15,042,233 | 60,962,394 | 0.00% |
| 2025-01-22 | 4.07 | 4.08 | 3.96 | 3.97 | 3.97 | qfq | 11,072,025 | 44,336,041 | -1.98% |
| 2025-01-21 | 4.10 | 4.12 | 3.99 | 4.05 | 4.05 | qfq | 13,245,752 | 53,533,340 | -0.98% |
| 2025-01-20 | 4.07 | 4.12 | 4.03 | 4.09 | 4.09 | qfq | 14,380,776 | 58,793,329 | 1.24% |
| 2025-01-17 | 4.02 | 4.10 | 3.95 | 4.04 | 4.04 | qfq | 14,238,476 | 57,206,807 | 0.25% |
| 2025-01-16 | 3.99 | 4.09 | 3.96 | 4.03 | 4.03 | qfq | 14,716,031 | 59,328,712 | 1.26% |
| 2025-01-15 | 3.98 | 4.07 | 3.96 | 3.98 | 3.98 | qfq | 19,325,580 | 77,301,048 | 0.25% |
| 2025-01-14 | 3.83 | 3.98 | 3.78 | 3.97 | 3.97 | qfq | 16,172,655 | 63,243,660 | 5.31% |
| 2025-01-13 | 3.72 | 3.80 | 3.61 | 3.77 | 3.77 | qfq | 14,675,430 | 54,648,478 | 0.53% |
| 2025-01-10 | 3.93 | 3.97 | 3.75 | 3.75 | 3.75 | qfq | 16,051,800 | 61,840,147 | -4.58% |
| 2025-01-09 | 3.86 | 3.99 | 3.82 | 3.93 | 3.93 | qfq | 19,227,750 | 75,719,417 | 1.81% |
| 2025-01-08 | 3.84 | 3.90 | 3.70 | 3.86 | 3.86 | qfq | 19,689,900 | 74,998,144 | 0.52% |
| 2025-01-07 | 3.73 | 3.84 | 3.70 | 3.84 | 3.84 | qfq | 17,659,876 | 66,580,386 | 3.78% |
| 2025-01-06 | 3.76 | 3.78 | 3.60 | 3.70 | 3.70 | qfq | 21,569,275 | 79,974,716 | -1.60% |
| 2025-01-03 | 4.04 | 4.06 | 3.75 | 3.76 | 3.76 | qfq | 23,589,575 | 91,173,359 | -6.47% |
| 2025-01-02 | 4.09 | 4.17 | 3.97 | 4.02 | 4.02 | qfq | 20,567,375 | 83,750,400 | -1.95% |
| 2024-12-31 | 4.18 | 4.21 | 4.08 | 4.10 | 4.10 | qfq | 19,792,325 | 81,860,189 | -1.68% |
| 2024-12-30 | 4.32 | 4.32 | 4.15 | 4.17 | 4.17 | qfq | 26,498,551 | 111,024,353 | -3.70% |
| 2024-12-27 | 4.35 | 4.47 | 4.28 | 4.33 | 4.33 | qfq | 27,046,325 | 118,472,694 | 0.23% |
| 2024-12-26 | 4.23 | 4.40 | 4.23 | 4.32 | 4.32 | qfq | 41,205,100 | 178,766,560 | 2.13% |
| 2024-12-25 | 4.35 | 4.37 | 4.01 | 4.23 | 4.23 | qfq | 45,062,617 | 188,472,716 | -2.76% |
| 2024-12-24 | 4.37 | 4.46 | 4.25 | 4.35 | 4.35 | qfq | 51,814,364 | 224,349,773 | -2.25% |
| 2024-12-23 | 4.90 | 4.93 | 4.45 | 4.45 | 4.45 | qfq | 94,445,876 | 438,136,176 | -9.92% |
| 2024-12-20 | 4.60 | 5.09 | 4.60 | 4.94 | 4.94 | qfq | 117,654,301 | 585,056,516 | 6.70% |
| 2024-12-19 | 4.50 | 4.73 | 4.49 | 4.63 | 4.63 | qfq | 23,321,604 | 107,974,183 | 1.31% |
| 2024-12-18 | 4.49 | 4.63 | 4.36 | 4.57 | 4.57 | qfq | 22,913,054 | 103,720,586 | 2.01% |
| 2024-12-17 | 4.69 | 4.72 | 4.45 | 4.48 | 4.48 | qfq | 28,400,894 | 129,166,170 | -5.29% |
| 2024-12-16 | 4.77 | 4.82 | 4.68 | 4.73 | 4.73 | qfq | 20,248,638 | 96,284,253 | -0.84% |
| 2024-12-13 | 4.91 | 4.92 | 4.74 | 4.77 | 4.77 | qfq | 30,921,139 | 148,875,790 | -3.83% |
| 2024-12-12 | 4.88 | 5.00 | 4.81 | 4.96 | 4.96 | qfq | 36,274,027 | 178,043,612 | 1.64% |
| 2024-12-11 | 4.80 | 4.90 | 4.76 | 4.88 | 4.88 | qfq | 29,930,632 | 145,185,628 | 1.04% |
| 2024-12-10 | 4.84 | 4.93 | 4.75 | 4.83 | 4.83 | qfq | 47,072,275 | 228,041,849 | 1.90% |
| 2024-12-09 | 4.84 | 4.89 | 4.67 | 4.74 | 4.74 | qfq | 31,898,135 | 151,888,341 | -1.46% |
| 2024-12-06 | 4.74 | 4.89 | 4.68 | 4.81 | 4.81 | qfq | 37,569,748 | 180,065,672 | 1.05% |
| 2024-12-05 | 4.59 | 4.82 | 4.56 | 4.76 | 4.76 | qfq | 32,187,026 | 152,075,846 | 3.03% |
| 2024-12-04 | 4.75 | 4.75 | 4.56 | 4.62 | 4.62 | qfq | 30,068,650 | 139,906,764 | -3.14% |
| 2024-12-03 | 4.76 | 4.81 | 4.65 | 4.77 | 4.77 | qfq | 39,256,200 | 185,155,004 | 1.49% |
| 2024-12-02 | 4.53 | 4.73 | 4.53 | 4.70 | 4.70 | qfq | 48,680,107 | 227,614,775 | 4.44% |
| 2024-11-29 | 4.48 | 4.54 | 4.35 | 4.50 | 4.50 | qfq | 41,899,801 | 186,378,974 | 0.45% |
| 2024-11-28 | 4.45 | 4.63 | 4.43 | 4.48 | 4.48 | qfq | 56,058,950 | 253,365,501 | 0.45% |
| 2024-11-27 | 4.43 | 4.50 | 4.23 | 4.46 | 4.46 | qfq | 55,678,689 | 244,154,314 | 2.06% |
| 2024-11-26 | 4.31 | 4.46 | 4.25 | 4.37 | 4.37 | qfq | 71,445,135 | 310,067,432 | -6.42% |
| 2024-11-25 | 4.60 | 4.68 | 4.49 | 4.67 | 4.67 | qfq | 33,005,475 | 151,134,524 | 0.65% |
| 2024-11-22 | 4.91 | 4.93 | 4.63 | 4.64 | 4.64 | qfq | 43,240,900 | 206,397,612 | -5.50% |
| 2024-11-21 | 4.91 | 5.08 | 4.84 | 4.91 | 4.91 | qfq | 45,033,683 | 222,605,597 | -1.01% |
| 2024-11-20 | 4.82 | 5.07 | 4.74 | 4.96 | 4.96 | qfq | 56,499,572 | 275,775,878 | 2.90% |
| 2024-11-19 | 4.60 | 4.85 | 4.60 | 4.82 | 4.82 | qfq | 50,515,624 | 237,748,478 | 5.70% |
| 2024-11-18 | 4.76 | 4.81 | 4.45 | 4.56 | 4.56 | qfq | 51,219,073 | 234,650,636 | -3.39% |
| 2024-11-15 | 5.02 | 5.10 | 4.71 | 4.72 | 4.72 | qfq | 63,569,049 | 310,356,396 | -6.90% |
| 2024-11-14 | 5.30 | 5.34 | 5.07 | 5.07 | 5.07 | qfq | 37,219,325 | 193,336,654 | -4.88% |
| 2024-11-13 | 5.35 | 5.45 | 5.16 | 5.33 | 5.33 | qfq | 44,440,716 | 234,931,452 | -0.37% |
| 2024-11-12 | 5.60 | 5.68 | 5.30 | 5.35 | 5.35 | qfq | 58,303,138 | 315,706,031 | -3.60% |
| 2024-11-11 | 5.31 | 5.65 | 5.19 | 5.55 | 5.55 | qfq | 89,100,227 | 486,008,741 | 5.11% |
| 2024-11-08 | 5.21 | 5.40 | 5.21 | 5.28 | 5.28 | qfq | 73,978,912 | 392,712,311 | 1.54% |
| 2024-11-07 | 5.30 | 5.39 | 5.11 | 5.20 | 5.20 | qfq | 101,723,391 | 530,863,801 | -5.97% |
| 2024-11-06 | 5.67 | 5.87 | 5.33 | 5.53 | 5.53 | qfq | 123,193,755 | 699,672,515 | 2.22% |
| 2024-11-05 | 5.23 | 5.74 | 5.15 | 5.41 | 5.41 | qfq | 130,303,150 | 698,155,553 | -1.81% |
| 2024-11-04 | 5.51 | 5.84 | 5.51 | 5.51 | 5.51 | qfq | 65,811,645 | 365,657,071 | -9.97% |
| 2024-11-01 | 6.85 | 7.12 | 6.12 | 6.12 | 6.12 | qfq | 94,474,439 | 608,924,413 | -10.00% |
| 2024-10-31 | 7.02 | 7.28 | 6.25 | 6.80 | 6.80 | qfq | 138,347,311 | 975,199,432 | 2.72% |
| 2024-10-30 | 5.70 | 6.62 | 5.50 | 6.62 | 6.62 | qfq | 162,547,383 | 990,055,860 | 9.97% |
| 2024-10-29 | 5.99 | 6.14 | 5.80 | 6.02 | 6.02 | qfq | 180,772,099 | 1,093,348,710 | 7.89% |
| 2024-10-28 | 5.28 | 5.58 | 5.18 | 5.58 | 5.58 | qfq | 89,642,985 | 491,961,593 | 10.06% |
| 2024-10-25 | 4.61 | 5.07 | 4.61 | 5.07 | 5.07 | qfq | 118,127,610 | 591,403,999 | 9.98% |
| 2024-10-24 | 4.85 | 4.85 | 4.52 | 4.61 | 4.61 | qfq | 163,513,134 | 774,481,761 | 4.54% |
| 2024-10-23 | 3.99 | 4.41 | 3.99 | 4.41 | 4.41 | qfq | 37,363,466 | 160,960,702 | 9.98% |
| 2024-10-22 | 4.20 | 4.47 | 3.98 | 4.01 | 4.01 | qfq | 120,858,924 | 503,530,887 | -4.52% |
| 2024-10-21 | 3.92 | 4.21 | 3.85 | 4.20 | 4.20 | qfq | 121,469,121 | 499,325,474 | 9.66% |
| 2024-10-18 | 3.49 | 3.92 | 3.41 | 3.83 | 3.83 | qfq | 89,119,372 | 327,932,694 | 6.98% |
| 2024-10-17 | 3.38 | 3.65 | 3.32 | 3.58 | 3.58 | qfq | 72,685,419 | 251,842,614 | 6.23% |
| 2024-10-16 | 3.18 | 3.50 | 3.17 | 3.37 | 3.37 | qfq | 57,468,950 | 192,724,508 | 4.33% |
| 2024-10-15 | 3.18 | 3.40 | 3.17 | 3.23 | 3.23 | qfq | 56,068,372 | 183,049,938 | 0.00% |
| 2024-10-14 | 2.95 | 3.23 | 2.95 | 3.23 | 3.23 | qfq | 51,562,305 | 160,700,529 | 9.86% |
| 2024-10-11 | 2.94 | 3.04 | 2.89 | 2.94 | 2.94 | qfq | 27,055,401 | 79,982,252 | -0.68% |
| 2024-10-10 | 2.94 | 3.05 | 2.92 | 2.96 | 2.96 | qfq | 27,628,177 | 82,613,498 | 0.68% |
| 2024-10-09 | 3.20 | 3.20 | 2.93 | 2.94 | 2.94 | qfq | 40,505,681 | 123,761,098 | -9.82% |
| 2024-10-08 | 3.43 | 3.43 | 3.05 | 3.26 | 3.26 | qfq | 65,987,458 | 214,698,641 | 3.82% |
| 2024-09-30 | 2.99 | 3.18 | 2.93 | 3.14 | 3.14 | qfq | 53,558,742 | 163,675,099 | 8.28% |
| 2024-09-27 | 2.84 | 2.94 | 2.80 | 2.90 | 2.90 | qfq | 42,149,338 | 120,802,525 | 5.84% |
| 2024-09-26 | 2.61 | 2.74 | 2.60 | 2.74 | 2.74 | qfq | 26,681,926 | 71,304,225 | 4.58% |
| 2024-09-25 | 2.63 | 2.67 | 2.59 | 2.62 | 2.62 | qfq | 23,803,763 | 62,756,756 | 0.77% |
| 2024-09-24 | 2.53 | 2.60 | 2.52 | 2.60 | 2.60 | qfq | 20,715,287 | 53,221,585 | 3.17% |
| 2024-09-23 | 2.52 | 2.55 | 2.48 | 2.52 | 2.52 | qfq | 14,476,600 | 36,352,016 | -0.79% |
| 2024-09-20 | 2.56 | 2.63 | 2.52 | 2.54 | 2.54 | qfq | 19,782,326 | 50,510,450 | -1.93% |
| 2024-09-19 | 2.50 | 2.65 | 2.49 | 2.59 | 2.59 | qfq | 31,969,576 | 82,398,000 | 2.78% |
| 2024-09-18 | 2.56 | 2.59 | 2.47 | 2.52 | 2.52 | qfq | 37,457,076 | 93,855,677 | -4.91% |
| 2024-09-13 | 2.48 | 2.73 | 2.47 | 2.65 | 2.65 | qfq | 53,024,138 | 141,203,968 | 6.85% |
| 2024-09-12 | 2.44 | 2.60 | 2.44 | 2.48 | 2.48 | qfq | 17,382,000 | 43,709,432 | 2.06% |
| 2024-09-11 | 2.46 | 2.47 | 2.41 | 2.43 | 2.43 | qfq | 6,715,380 | 16,327,224 | -1.62% |
| 2024-09-10 | 2.48 | 2.50 | 2.43 | 2.47 | 2.47 | qfq | 9,242,400 | 22,756,253 | 0.00% |
| 2024-09-09 | 2.40 | 2.49 | 2.38 | 2.47 | 2.47 | qfq | 11,185,750 | 27,403,709 | 2.49% |
| 2024-09-06 | 2.43 | 2.45 | 2.40 | 2.41 | 2.41 | qfq | 6,800,100 | 16,516,917 | -0.82% |
| 2024-09-05 | 2.40 | 2.44 | 2.40 | 2.43 | 2.43 | qfq | 7,329,190 | 17,773,223 | 0.83% |
| 2024-09-04 | 2.44 | 2.45 | 2.40 | 2.41 | 2.41 | qfq | 8,983,301 | 21,753,629 | -2.03% |
| 2024-09-03 | 2.45 | 2.48 | 2.43 | 2.46 | 2.46 | qfq | 6,035,600 | 14,826,979 | -0.40% |
| 2024-09-02 | 2.50 | 2.53 | 2.46 | 2.47 | 2.47 | qfq | 8,671,350 | 21,618,307 | -1.59% |
| 2024-08-30 | 2.47 | 2.53 | 2.45 | 2.51 | 2.51 | qfq | 8,871,650 | 22,235,013 | 1.62% |
| 2024-08-29 | 2.43 | 2.48 | 2.41 | 2.47 | 2.47 | qfq | 8,017,951 | 19,658,241 | 1.23% |
| 2024-08-28 | 2.43 | 2.47 | 2.42 | 2.44 | 2.44 | qfq | 6,959,551 | 17,014,886 | 0.00% |
| 2024-08-27 | 2.50 | 2.51 | 2.43 | 2.44 | 2.44 | qfq | 7,047,400 | 17,340,541 | -2.40% |
| 2024-08-26 | 2.45 | 2.52 | 2.44 | 2.50 | 2.50 | qfq | 7,822,750 | 19,499,912 | 2.46% |
| 2024-08-23 | 2.47 | 2.48 | 2.43 | 2.44 | 2.44 | qfq | 5,974,200 | 14,656,388 | -1.21% |
| 2024-08-22 | 2.51 | 2.53 | 2.47 | 2.47 | 2.47 | qfq | 6,159,500 | 15,353,118 | -1.98% |
| 2024-08-21 | 2.50 | 2.54 | 2.49 | 2.52 | 2.52 | qfq | 3,917,926 | 9,878,493 | 0.00% |
| 2024-08-20 | 2.57 | 2.57 | 2.49 | 2.52 | 2.52 | qfq | 7,492,651 | 18,894,059 | -1.56% |
| 2024-08-19 | 2.54 | 2.58 | 2.52 | 2.56 | 2.56 | qfq | 7,102,575 | 18,129,306 | 0.79% |
| 2024-08-16 | 2.57 | 2.59 | 2.54 | 2.54 | 2.54 | qfq | 8,359,414 | 21,405,616 | -1.17% |
| 2024-08-15 | 2.56 | 2.59 | 2.51 | 2.57 | 2.57 | qfq | 8,456,775 | 21,667,526 | 1.18% |
| 2024-08-14 | 2.58 | 2.59 | 2.53 | 2.54 | 2.54 | qfq | 6,484,525 | 16,572,208 | -1.55% |
| 2024-08-13 | 2.57 | 2.58 | 2.52 | 2.58 | 2.58 | qfq | 6,800,400 | 17,393,006 | 1.18% |
| 2024-08-12 | 2.60 | 2.61 | 2.53 | 2.55 | 2.55 | qfq | 9,083,025 | 23,276,722 | -2.67% |
| 2024-08-09 | 2.63 | 2.67 | 2.60 | 2.62 | 2.62 | qfq | 7,717,475 | 20,273,487 | -0.38% |
| 2024-08-08 | 2.62 | 2.64 | 2.58 | 2.63 | 2.63 | qfq | 9,513,464 | 24,882,215 | 0.38% |
| 2024-08-07 | 2.63 | 2.65 | 2.60 | 2.62 | 2.62 | qfq | 8,913,414 | 23,407,054 | -0.76% |
| 2024-08-06 | 2.64 | 2.69 | 2.60 | 2.64 | 2.64 | qfq | 12,265,708 | 32,232,205 | 1.15% |
| 2024-08-05 | 2.65 | 2.73 | 2.61 | 2.61 | 2.61 | qfq | 21,551,425 | 57,653,279 | -2.61% |
| 2024-08-02 | 2.71 | 2.79 | 2.66 | 2.68 | 2.68 | qfq | 25,669,275 | 70,006,555 | -2.19% |
| 2024-08-01 | 2.67 | 2.85 | 2.65 | 2.74 | 2.74 | qfq | 28,785,750 | 78,021,785 | 1.86% |
| 2024-07-31 | 2.59 | 2.70 | 2.57 | 2.69 | 2.69 | qfq | 22,216,075 | 58,820,271 | 3.46% |
| 2024-07-30 | 2.59 | 2.65 | 2.55 | 2.60 | 2.60 | qfq | 19,936,400 | 51,810,430 | 0.78% |
| 2024-07-29 | 2.48 | 2.62 | 2.45 | 2.58 | 2.58 | qfq | 19,496,051 | 49,791,455 | 3.61% |
| 2024-07-26 | 2.42 | 2.49 | 2.41 | 2.49 | 2.49 | qfq | 8,377,651 | 20,617,761 | 2.47% |
| 2024-07-25 | 2.41 | 2.47 | 2.38 | 2.43 | 2.43 | qfq | 10,248,575 | 24,845,438 | 0.41% |
| 2024-07-24 | 2.46 | 2.48 | 2.42 | 2.42 | 2.42 | qfq | 10,872,450 | 26,576,210 | -2.81% |
| 2024-07-23 | 2.49 | 2.62 | 2.48 | 2.49 | 2.49 | qfq | 15,748,575 | 39,930,512 | -0.40% |
| 2024-07-22 | 2.49 | 2.52 | 2.46 | 2.50 | 2.50 | qfq | 7,793,125 | 19,395,724 | 0.81% |
| 2024-07-19 | 2.46 | 2.50 | 2.44 | 2.48 | 2.48 | qfq | 7,718,400 | 19,100,830 | 0.81% |
| 2024-07-18 | 2.46 | 2.48 | 2.41 | 2.46 | 2.46 | qfq | 11,832,500 | 28,971,637 | -0.40% |
| 2024-07-17 | 2.54 | 2.57 | 2.47 | 2.47 | 2.47 | qfq | 12,853,055 | 32,154,444 | -3.52% |
| 2024-07-16 | 2.54 | 2.58 | 2.53 | 2.56 | 2.56 | qfq | 9,793,669 | 25,045,904 | 0.00% |
| 2024-07-15 | 2.63 | 2.65 | 2.55 | 2.56 | 2.56 | qfq | 11,420,817 | 29,439,354 | -2.66% |
| 2024-07-12 | 2.63 | 2.69 | 2.61 | 2.63 | 2.63 | qfq | 11,882,851 | 31,502,999 | -0.38% |
| 2024-07-11 | 2.60 | 2.65 | 2.58 | 2.64 | 2.64 | qfq | 13,739,690 | 35,959,346 | 3.13% |
| 2024-07-10 | 2.61 | 2.63 | 2.55 | 2.56 | 2.56 | qfq | 13,112,039 | 33,881,035 | -2.66% |
| 2024-07-09 | 2.56 | 2.65 | 2.53 | 2.63 | 2.63 | qfq | 17,294,132 | 44,859,436 | 2.33% |
| 2024-07-08 | 2.65 | 2.67 | 2.55 | 2.57 | 2.57 | qfq | 12,735,401 | 32,954,937 | -3.02% |
| 2024-07-05 | 2.59 | 2.66 | 2.55 | 2.65 | 2.65 | qfq | 17,376,375 | 45,502,717 | 2.32% |
| 2024-07-04 | 2.71 | 2.74 | 2.58 | 2.59 | 2.59 | qfq | 24,590,450 | 64,888,544 | -4.07% |
| 2024-07-03 | 2.72 | 2.79 | 2.70 | 2.70 | 2.70 | qfq | 21,056,487 | 57,592,182 | 0.00% |
| 2024-07-02 | 2.74 | 2.76 | 2.68 | 2.70 | 2.70 | qfq | 20,267,200 | 54,988,951 | -1.46% |
| 2024-07-01 | 2.79 | 2.82 | 2.71 | 2.74 | 2.74 | qfq | 24,729,850 | 67,997,723 | -1.79% |
| 2024-06-28 | 2.77 | 2.88 | 2.76 | 2.79 | 2.79 | qfq | 25,887,162 | 73,206,772 | 0.00% |
| 2024-06-27 | 2.89 | 2.90 | 2.79 | 2.79 | 2.79 | qfq | 31,186,500 | 88,267,838 | -4.12% |
| 2024-06-26 | 2.81 | 2.91 | 2.75 | 2.91 | 2.91 | qfq | 38,960,750 | 110,389,722 | 1.04% |
| 2024-06-25 | 2.89 | 3.02 | 2.82 | 2.88 | 2.88 | qfq | 38,989,500 | 113,154,774 | -0.35% |
| 2024-06-24 | 3.09 | 3.10 | 2.86 | 2.89 | 2.89 | qfq | 52,374,146 | 154,031,400 | -6.47% |
| 2024-06-21 | 2.92 | 3.18 | 2.88 | 3.09 | 3.09 | qfq | 69,678,137 | 210,713,535 | 2.32% |
| 2024-06-20 | 3.21 | 3.29 | 3.02 | 3.02 | 3.02 | qfq | 96,833,655 | 301,947,928 | -10.12% |
| 2024-06-19 | 2.99 | 3.36 | 2.95 | 3.36 | 3.36 | qfq | 98,934,508 | 310,682,683 | 10.16% |
| 2024-06-18 | 2.76 | 3.05 | 2.74 | 3.05 | 3.05 | qfq | 84,050,394 | 250,129,728 | 10.11% |
| 2024-06-17 | 2.70 | 2.86 | 2.67 | 2.77 | 2.77 | qfq | 49,001,272 | 136,226,470 | 2.21% |
| 2024-06-14 | 3.09 | 3.09 | 2.68 | 2.71 | 2.71 | qfq | 78,298,051 | 220,128,340 | -6.55% |
| 2024-06-13 | 2.90 | 2.90 | 2.82 | 2.90 | 2.90 | qfq | 34,701,667 | 100,545,370 | 9.85% |
| 2024-06-12 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | qfq | 11,324,225 | 29,895,954 | 10.00% |
| 2024-06-11 | 2.33 | 2.42 | 2.27 | 2.40 | 2.40 | qfq | 18,180,100 | 42,703,279 | 3.00% |
| 2024-06-07 | 2.15 | 2.35 | 2.15 | 2.33 | 2.33 | qfq | 24,147,701 | 54,871,495 | 0.43% |
| 2024-06-06 | 2.42 | 2.45 | 2.27 | 2.32 | 2.32 | qfq | 18,898,743 | 44,271,699 | -4.13% |
| 2024-06-05 | 2.47 | 2.48 | 2.41 | 2.42 | 2.42 | qfq | 12,859,550 | 31,380,634 | -2.81% |
| 2024-06-04 | 2.55 | 2.55 | 2.42 | 2.49 | 2.49 | qfq | 17,368,691 | 43,195,761 | -2.73% |
| 2024-06-03 | 2.65 | 2.66 | 2.50 | 2.56 | 2.56 | qfq | 18,234,527 | 46,962,529 | -3.76% |
| 2024-05-31 | 2.66 | 2.68 | 2.64 | 2.66 | 2.66 | qfq | 8,876,966 | 23,578,779 | -0.37% |
| 2024-05-30 | 2.65 | 2.71 | 2.64 | 2.67 | 2.67 | qfq | 7,512,900 | 20,062,686 | 0.00% |
| 2024-05-29 | 2.70 | 2.70 | 2.63 | 2.67 | 2.67 | qfq | 10,656,900 | 28,415,926 | -0.37% |
| 2024-05-28 | 2.74 | 2.75 | 2.67 | 2.68 | 2.68 | qfq | 10,944,125 | 29,547,753 | -2.90% |
| 2024-05-27 | 2.74 | 2.76 | 2.69 | 2.76 | 2.76 | qfq | 11,072,400 | 30,131,557 | 0.73% |
| 2024-05-24 | 2.78 | 2.80 | 2.73 | 2.74 | 2.74 | qfq | 11,409,351 | 31,432,447 | -1.44% |
| 2024-05-23 | 2.86 | 2.87 | 2.77 | 2.78 | 2.78 | qfq | 17,234,500 | 48,324,315 | -3.14% |
| 2024-05-22 | 2.81 | 2.90 | 2.81 | 2.87 | 2.87 | qfq | 19,976,376 | 56,983,804 | 1.06% |
| 2024-05-21 | 2.89 | 2.93 | 2.82 | 2.84 | 2.84 | qfq | 24,231,106 | 69,238,305 | -2.07% |
| 2024-05-20 | 3.07 | 3.09 | 2.88 | 2.90 | 2.90 | qfq | 40,855,365 | 121,305,696 | -4.92% |
| 2024-05-17 | 2.97 | 3.09 | 2.95 | 3.05 | 3.05 | qfq | 43,811,403 | 133,074,582 | 3.04% |
| 2024-05-16 | 2.98 | 3.10 | 2.94 | 2.96 | 2.96 | qfq | 39,820,376 | 119,780,620 | -0.67% |
| 2024-05-15 | 2.84 | 3.05 | 2.81 | 2.98 | 2.98 | qfq | 39,675,492 | 117,755,016 | 4.56% |
| 2024-05-14 | 2.75 | 2.97 | 2.75 | 2.85 | 2.85 | qfq | 29,242,901 | 84,148,715 | 4.01% |
| 2024-05-13 | 2.80 | 2.82 | 2.72 | 2.74 | 2.74 | qfq | 16,852,505 | 46,486,960 | -3.18% |
| 2024-05-10 | 2.90 | 2.92 | 2.82 | 2.83 | 2.83 | qfq | 16,492,030 | 47,079,178 | -2.41% |
| 2024-05-09 | 2.90 | 2.94 | 2.89 | 2.90 | 2.90 | qfq | 15,740,206 | 45,791,928 | -0.34% |
| 2024-05-08 | 2.97 | 2.99 | 2.90 | 2.91 | 2.91 | qfq | 19,982,700 | 58,723,438 | -3.00% |
| 2024-05-07 | 2.94 | 3.04 | 2.91 | 3.00 | 3.00 | qfq | 27,704,113 | 82,617,820 | 2.74% |
| 2024-05-06 | 2.89 | 2.96 | 2.89 | 2.92 | 2.92 | qfq | 18,621,331 | 54,495,499 | 1.04% |
| 2024-04-30 | 2.91 | 2.93 | 2.86 | 2.89 | 2.89 | qfq | 23,811,351 | 68,935,826 | -1.37% |
| 2024-04-29 | 2.81 | 2.98 | 2.81 | 2.93 | 2.93 | qfq | 37,131,270 | 106,681,112 | 2.09% |
| 2024-04-26 | 2.74 | 2.97 | 2.68 | 2.87 | 2.87 | qfq | 45,691,700 | 129,759,054 | 5.51% |
| 2024-04-25 | 2.69 | 2.79 | 2.68 | 2.72 | 2.72 | qfq | 21,722,775 | 59,397,410 | 0.00% |
| 2024-04-24 | 2.65 | 2.72 | 2.59 | 2.72 | 2.72 | qfq | 20,854,326 | 56,185,215 | 3.03% |
| 2024-04-23 | 2.62 | 2.70 | 2.59 | 2.64 | 2.64 | qfq | 22,277,625 | 59,019,682 | 0.76% |
| 2024-04-22 | 2.70 | 2.79 | 2.60 | 2.62 | 2.62 | qfq | 35,197,156 | 94,601,868 | -3.68% |
| 2024-04-19 | 2.54 | 2.83 | 2.54 | 2.72 | 2.72 | qfq | 40,894,508 | 109,770,460 | 5.84% |
| 2024-04-18 | 2.51 | 2.67 | 2.43 | 2.57 | 2.57 | qfq | 32,327,471 | 82,266,391 | 1.98% |
| 2024-04-17 | 2.30 | 2.53 | 2.30 | 2.52 | 2.52 | qfq | 27,563,325 | 68,473,209 | 5.00% |
| 2024-04-16 | 2.63 | 2.65 | 2.40 | 2.40 | 2.40 | qfq | 25,588,450 | 62,862,300 | -10.11% |
| 2024-04-15 | 2.86 | 2.87 | 2.61 | 2.67 | 2.67 | qfq | 38,776,224 | 104,322,372 | -7.93% |
| 2024-04-12 | 2.88 | 2.93 | 2.88 | 2.90 | 2.90 | qfq | 19,591,300 | 56,905,092 | -0.68% |
| 2024-04-11 | 2.94 | 2.99 | 2.89 | 2.92 | 2.92 | qfq | 26,996,025 | 79,202,950 | -2.67% |
| 2024-04-10 | 3.01 | 3.04 | 2.93 | 3.00 | 3.00 | qfq | 29,916,450 | 89,066,780 | -0.99% |
| 2024-04-09 | 3.00 | 3.07 | 2.98 | 3.03 | 3.03 | qfq | 29,822,875 | 90,229,280 | 0.00% |
| 2024-04-08 | 3.17 | 3.23 | 3.01 | 3.03 | 3.03 | qfq | 50,042,752 | 154,297,321 | -4.11% |
| 2024-04-03 | 3.32 | 3.37 | 3.13 | 3.16 | 3.16 | qfq | 94,804,642 | 306,058,937 | -7.87% |
| 2024-04-02 | 3.17 | 3.43 | 3.12 | 3.43 | 3.43 | qfq | 117,210,495 | 392,432,091 | 9.94% |
| 2024-04-01 | 3.10 | 3.20 | 3.06 | 3.12 | 3.12 | qfq | 53,491,231 | 167,244,353 | 1.63% |
| 2024-03-29 | 3.16 | 3.28 | 3.06 | 3.07 | 3.07 | qfq | 76,229,276 | 242,150,598 | 0.99% |
| 2024-03-28 | 2.93 | 3.15 | 2.92 | 3.04 | 3.04 | qfq | 61,186,891 | 187,033,550 | 5.19% |
| 2024-03-27 | 2.97 | 3.02 | 2.82 | 2.89 | 2.89 | qfq | 52,496,354 | 153,254,607 | -6.17% |
| 2024-03-26 | 3.25 | 3.37 | 2.99 | 3.08 | 3.08 | qfq | 76,607,728 | 240,223,457 | -1.60% |
| 2024-03-25 | 3.00 | 3.30 | 2.92 | 3.13 | 3.13 | qfq | 65,945,825 | 203,414,877 | 4.33% |
| 2024-03-22 | 2.99 | 3.05 | 2.94 | 3.00 | 3.00 | qfq | 38,124,175 | 113,753,097 | -0.66% |
| 2024-03-21 | 2.96 | 3.07 | 2.90 | 3.02 | 3.02 | qfq | 57,123,882 | 170,096,496 | 0.67% |
| 2024-03-20 | 2.93 | 3.10 | 2.84 | 3.00 | 3.00 | qfq | 71,762,671 | 212,944,099 | 4.17% |
| 2024-03-19 | 2.91 | 3.11 | 2.85 | 2.88 | 2.88 | qfq | 94,422,224 | 279,711,003 | -1.71% |
| 2024-03-18 | 2.66 | 2.93 | 2.64 | 2.93 | 2.93 | qfq | 32,647,250 | 92,433,272 | 10.15% |
| 2024-03-15 | 2.61 | 2.67 | 2.57 | 2.66 | 2.66 | qfq | 34,252,361 | 89,814,386 | 1.92% |
| 2024-03-14 | 2.63 | 2.70 | 2.53 | 2.61 | 2.61 | qfq | 46,887,805 | 122,803,308 | -0.76% |
| 2024-03-13 | 2.67 | 2.85 | 2.59 | 2.63 | 2.63 | qfq | 74,340,054 | 200,766,535 | -1.50% |
| 2024-03-12 | 2.42 | 2.67 | 2.42 | 2.67 | 2.67 | qfq | 37,500,101 | 95,866,353 | 9.88% |
| 2024-03-11 | 2.38 | 2.43 | 2.38 | 2.43 | 2.43 | qfq | 13,364,975 | 32,257,135 | 2.10% |
| 2024-03-08 | 2.39 | 2.42 | 2.36 | 2.38 | 2.38 | qfq | 8,941,151 | 21,310,030 | 0.42% |
| 2024-03-07 | 2.43 | 2.46 | 2.37 | 2.37 | 2.37 | qfq | 15,646,251 | 37,680,562 | -0.42% |
| 2024-03-06 | 2.32 | 2.41 | 2.31 | 2.38 | 2.38 | qfq | 14,957,301 | 35,516,774 | 2.59% |
| 2024-03-05 | 2.37 | 2.38 | 2.30 | 2.32 | 2.32 | qfq | 10,352,176 | 24,207,174 | -2.93% |
| 2024-03-04 | 2.42 | 2.44 | 2.33 | 2.39 | 2.39 | qfq | 11,975,300 | 28,464,357 | -0.42% |
| 2024-03-01 | 2.38 | 2.43 | 2.37 | 2.40 | 2.40 | qfq | 13,470,100 | 32,241,734 | 0.42% |
| 2024-02-29 | 2.27 | 2.39 | 2.26 | 2.39 | 2.39 | qfq | 20,144,750 | 47,122,376 | 4.37% |
| 2024-02-28 | 2.51 | 2.58 | 2.28 | 2.29 | 2.29 | qfq | 29,750,400 | 72,618,118 | -8.76% |
| 2024-02-27 | 2.46 | 2.51 | 2.43 | 2.51 | 2.51 | qfq | 15,549,563 | 38,507,853 | 2.45% |
| 2024-02-26 | 2.43 | 2.50 | 2.38 | 2.45 | 2.45 | qfq | 19,507,101 | 47,472,729 | 0.82% |
| 2024-02-23 | 2.33 | 2.45 | 2.31 | 2.43 | 2.43 | qfq | 22,996,887 | 54,540,933 | 4.29% |
| 2024-02-22 | 2.28 | 2.33 | 2.24 | 2.33 | 2.33 | qfq | 20,256,824 | 46,446,544 | 2.19% |
| 2024-02-21 | 2.16 | 2.37 | 2.15 | 2.28 | 2.28 | qfq | 28,281,093 | 64,555,956 | 4.59% |
| 2024-02-20 | 2.12 | 2.18 | 2.08 | 2.18 | 2.18 | qfq | 19,290,122 | 41,369,507 | 2.35% |
| 2024-02-19 | 2.06 | 2.16 | 2.05 | 2.13 | 2.13 | qfq | 27,480,898 | 57,920,838 | 4.93% |
| 2024-02-08 | 1.89 | 2.04 | 1.81 | 2.03 | 2.03 | qfq | 39,106,821 | 74,372,642 | 8.56% |
| 2024-02-07 | 2.08 | 2.12 | 1.87 | 1.87 | 1.87 | qfq | 37,544,293 | 73,630,356 | -10.10% |
| 2024-02-06 | 2.04 | 2.15 | 1.97 | 2.08 | 2.08 | qfq | 28,745,701 | 59,120,319 | -4.15% |
| 2024-02-05 | 2.38 | 2.38 | 2.17 | 2.17 | 2.17 | qfq | 21,114,275 | 46,884,055 | -9.96% |
| 2024-02-02 | 2.53 | 2.62 | 2.30 | 2.41 | 2.41 | qfq | 15,897,150 | 39,177,025 | -4.74% |
| 2024-02-01 | 2.57 | 2.57 | 2.47 | 2.53 | 2.53 | qfq | 12,077,350 | 30,538,962 | -1.56% |
| 2024-01-31 | 2.73 | 2.74 | 2.57 | 2.57 | 2.57 | qfq | 16,507,300 | 43,460,146 | -5.86% |
| 2024-01-30 | 2.77 | 2.83 | 2.72 | 2.73 | 2.73 | qfq | 8,776,500 | 24,400,029 | -2.50% |
| 2024-01-29 | 2.91 | 2.92 | 2.79 | 2.80 | 2.80 | qfq | 11,346,402 | 32,148,746 | -3.45% |
| 2024-01-26 | 2.87 | 2.96 | 2.85 | 2.90 | 2.90 | qfq | 14,146,953 | 41,281,627 | 0.35% |
| 2024-01-25 | 2.82 | 2.89 | 2.79 | 2.89 | 2.89 | qfq | 15,331,375 | 43,609,773 | 2.85% |
| 2024-01-24 | 2.75 | 2.84 | 2.73 | 2.81 | 2.81 | qfq | 17,755,250 | 49,408,068 | 2.18% |
| 2024-01-23 | 2.77 | 2.78 | 2.69 | 2.75 | 2.75 | qfq | 13,054,525 | 35,699,556 | -0.72% |
| 2024-01-22 | 2.96 | 2.97 | 2.74 | 2.77 | 2.77 | qfq | 19,072,776 | 54,504,515 | -6.73% |
| 2024-01-19 | 2.98 | 3.03 | 2.95 | 2.97 | 2.97 | qfq | 13,355,801 | 39,860,027 | 0.00% |
| 2024-01-18 | 3.03 | 3.03 | 2.89 | 2.97 | 2.97 | qfq | 23,547,025 | 69,526,773 | -2.30% |
| 2024-01-17 | 3.07 | 3.10 | 3.04 | 3.04 | 3.04 | qfq | 17,929,200 | 55,073,525 | -1.62% |
| 2024-01-16 | 3.16 | 3.19 | 3.02 | 3.09 | 3.09 | qfq | 34,037,575 | 104,682,960 | -2.22% |
| 2024-01-15 | 3.18 | 3.35 | 3.16 | 3.16 | 3.16 | qfq | 39,909,976 | 128,165,805 | -3.36% |
| 2024-01-12 | 3.21 | 3.47 | 3.17 | 3.27 | 3.27 | qfq | 44,250,447 | 147,063,911 | 2.19% |
| 2024-01-11 | 3.09 | 3.21 | 3.09 | 3.20 | 3.20 | qfq | 20,091,250 | 63,485,896 | 2.89% |
| 2024-01-10 | 3.17 | 3.19 | 3.11 | 3.11 | 3.11 | qfq | 17,209,075 | 53,992,006 | -2.20% |
| 2024-01-09 | 3.13 | 3.21 | 3.10 | 3.18 | 3.18 | qfq | 18,719,075 | 59,341,356 | 1.60% |
| 2024-01-08 | 3.14 | 3.22 | 3.12 | 3.13 | 3.13 | qfq | 22,359,501 | 70,678,331 | -0.32% |
| 2024-01-05 | 3.20 | 3.28 | 3.10 | 3.14 | 3.14 | qfq | 35,379,861 | 112,028,531 | -2.79% |
| 2024-01-04 | 3.29 | 3.31 | 3.19 | 3.23 | 3.23 | qfq | 29,529,925 | 95,006,590 | -2.12% |
| 2024-01-03 | 3.35 | 3.45 | 3.25 | 3.30 | 3.30 | qfq | 34,843,761 | 115,684,786 | -2.08% |
| 2024-01-02 | 3.34 | 3.49 | 3.33 | 3.37 | 3.37 | qfq | 37,671,500 | 128,308,898 | 0.60% |
| 2023-12-29 | 3.39 | 3.47 | 3.34 | 3.35 | 3.35 | qfq | 40,740,075 | 138,202,425 | -1.76% |
| 2023-12-28 | 3.39 | 3.48 | 3.18 | 3.41 | 3.41 | qfq | 55,069,825 | 185,997,051 | 0.00% |
| 2023-12-27 | 3.49 | 3.53 | 3.31 | 3.41 | 3.41 | qfq | 73,135,146 | 248,115,673 | -3.67% |
| 2023-12-26 | 3.60 | 3.72 | 3.36 | 3.54 | 3.54 | qfq | 84,058,055 | 300,808,170 | -4.07% |
| 2023-12-25 | 3.55 | 3.79 | 3.48 | 3.69 | 3.69 | qfq | 100,667,932 | 364,857,066 | 2.50% |
| 2023-12-22 | 3.42 | 3.66 | 3.38 | 3.60 | 3.60 | qfq | 102,016,280 | 358,013,202 | 3.75% |
| 2023-12-21 | 3.34 | 3.50 | 3.30 | 3.47 | 3.47 | qfq | 75,718,042 | 257,355,460 | 1.46% |
| 2023-12-20 | 3.27 | 3.55 | 3.20 | 3.42 | 3.42 | qfq | 77,062,725 | 259,807,428 | 5.88% |
| 2023-12-19 | 3.29 | 3.30 | 3.16 | 3.23 | 3.23 | qfq | 27,775,505 | 89,268,009 | -0.31% |
| 2023-12-18 | 3.20 | 3.30 | 3.16 | 3.24 | 3.24 | qfq | 26,794,925 | 86,958,008 | 1.25% |
| 2023-12-15 | 3.20 | 3.23 | 3.16 | 3.20 | 3.20 | qfq | 10,844,350 | 34,648,611 | 0.31% |
| 2023-12-14 | 3.18 | 3.25 | 3.16 | 3.19 | 3.19 | qfq | 13,758,133 | 44,114,485 | 0.31% |
| 2023-12-13 | 3.20 | 3.23 | 3.16 | 3.18 | 3.18 | qfq | 10,701,000 | 34,252,070 | -0.93% |
| 2023-12-12 | 3.15 | 3.22 | 3.12 | 3.21 | 3.21 | qfq | 15,251,710 | 48,373,034 | 2.23% |
| 2023-12-11 | 3.05 | 3.16 | 3.05 | 3.14 | 3.14 | qfq | 22,077,333 | 69,043,725 | 1.95% |
| 2023-12-08 | 3.21 | 3.22 | 3.07 | 3.08 | 3.08 | qfq | 25,229,585 | 78,572,567 | -4.05% |
| 2023-12-07 | 3.28 | 3.28 | 3.19 | 3.21 | 3.21 | qfq | 21,275,882 | 68,405,653 | -2.13% |
| 2023-12-06 | 3.21 | 3.31 | 3.19 | 3.28 | 3.28 | qfq | 26,043,701 | 85,039,474 | 2.18% |
| 2023-12-05 | 3.28 | 3.28 | 3.21 | 3.21 | 3.21 | qfq | 14,157,741 | 45,873,155 | -1.23% |
| 2023-12-04 | 3.23 | 3.27 | 3.22 | 3.25 | 3.25 | qfq | 15,550,158 | 50,607,045 | 1.25% |
| 2023-12-01 | 3.18 | 3.23 | 3.16 | 3.21 | 3.21 | qfq | 13,302,825 | 42,664,968 | 0.94% |
| 2023-11-30 | 3.22 | 3.22 | 3.14 | 3.18 | 3.18 | qfq | 16,050,900 | 50,781,248 | -1.24% |
| 2023-11-29 | 3.22 | 3.26 | 3.20 | 3.22 | 3.22 | qfq | 13,126,700 | 42,299,868 | 0.00% |
| 2023-11-28 | 3.22 | 3.26 | 3.21 | 3.22 | 3.22 | qfq | 13,777,643 | 44,528,983 | 0.00% |
| 2023-11-27 | 3.20 | 3.28 | 3.20 | 3.22 | 3.22 | qfq | 23,833,927 | 77,302,244 | 0.00% |
| 2023-11-24 | 3.25 | 3.29 | 3.21 | 3.22 | 3.22 | qfq | 21,907,276 | 71,150,548 | -0.92% |
| 2023-11-23 | 3.25 | 3.30 | 3.23 | 3.25 | 3.25 | qfq | 20,027,799 | 65,278,636 | 0.00% |
| 2023-11-22 | 3.31 | 3.33 | 3.23 | 3.25 | 3.25 | qfq | 27,853,876 | 91,279,246 | -2.40% |
| 2023-11-21 | 3.30 | 3.38 | 3.27 | 3.33 | 3.33 | qfq | 36,259,625 | 120,941,027 | 0.91% |
| 2023-11-20 | 3.26 | 3.33 | 3.23 | 3.30 | 3.30 | qfq | 33,702,450 | 110,550,678 | 1.54% |
| 2023-11-17 | 3.23 | 3.29 | 3.20 | 3.25 | 3.25 | qfq | 37,400,175 | 121,208,606 | -0.31% |
| 2023-11-16 | 3.17 | 3.30 | 3.14 | 3.26 | 3.26 | qfq | 70,937,151 | 230,452,054 | 2.84% |
| 2023-11-15 | 3.20 | 3.22 | 3.14 | 3.17 | 3.17 | qfq | 28,907,283 | 91,566,209 | -0.94% |
| 2023-11-14 | 3.17 | 3.21 | 3.16 | 3.20 | 3.20 | qfq | 30,822,123 | 98,188,851 | 0.31% |
| 2023-11-13 | 3.20 | 3.23 | 3.17 | 3.19 | 3.19 | qfq | 37,161,050 | 118,550,097 | 0.31% |
| 2023-11-10 | 3.25 | 3.32 | 3.14 | 3.18 | 3.18 | qfq | 66,831,350 | 214,022,838 | -5.64% |
| 2023-11-09 | 3.64 | 3.67 | 3.35 | 3.37 | 3.37 | qfq | 106,263,147 | 370,234,381 | -8.42% |
| 2023-11-08 | 3.87 | 4.02 | 3.62 | 3.68 | 3.68 | qfq | 155,263,485 | 590,729,869 | -1.08% |
| 2023-11-07 | 3.37 | 3.72 | 3.33 | 3.72 | 3.72 | qfq | 77,556,873 | 277,058,443 | 10.06% |
| 2023-11-06 | 3.23 | 3.53 | 3.21 | 3.38 | 3.38 | qfq | 67,357,788 | 227,348,908 | 4.00% |
| 2023-11-03 | 3.17 | 3.30 | 3.16 | 3.25 | 3.25 | qfq | 41,806,903 | 135,633,484 | 1.56% |
| 2023-11-02 | 3.14 | 3.27 | 3.13 | 3.20 | 3.20 | qfq | 38,161,870 | 121,765,006 | 0.31% |
| 2023-11-01 | 3.25 | 3.27 | 3.17 | 3.19 | 3.19 | qfq | 39,132,261 | 125,350,663 | -3.63% |
| 2023-10-31 | 3.18 | 3.35 | 3.14 | 3.31 | 3.31 | qfq | 59,583,116 | 195,296,700 | 3.12% |
| 2023-10-30 | 3.12 | 3.35 | 3.09 | 3.21 | 3.21 | qfq | 44,576,620 | 143,350,352 | 1.90% |
| 2023-10-27 | 3.18 | 3.22 | 3.11 | 3.15 | 3.15 | qfq | 44,563,818 | 141,068,770 | -2.78% |
| 2023-10-26 | 3.19 | 3.26 | 3.14 | 3.24 | 3.24 | qfq | 52,640,066 | 168,260,372 | -0.61% |
| 2023-10-25 | 3.06 | 3.38 | 3.02 | 3.26 | 3.26 | qfq | 83,471,589 | 265,384,527 | 5.84% |
| 2023-10-24 | 3.06 | 3.19 | 2.96 | 3.08 | 3.08 | qfq | 58,144,565 | 177,937,505 | -0.96% |
| 2023-10-23 | 3.02 | 3.18 | 2.98 | 3.11 | 3.11 | qfq | 69,518,894 | 213,524,519 | 1.97% |
| 2023-10-20 | 2.86 | 3.19 | 2.81 | 3.05 | 3.05 | qfq | 61,340,255 | 185,290,139 | 5.17% |
| 2023-10-19 | 2.84 | 2.99 | 2.80 | 2.90 | 2.90 | qfq | 20,957,041 | 60,720,099 | 2.11% |
| 2023-10-18 | 2.91 | 2.91 | 2.83 | 2.84 | 2.84 | qfq | 8,126,125 | 23,274,134 | -2.07% |
| 2023-10-17 | 2.87 | 2.95 | 2.83 | 2.90 | 2.90 | qfq | 12,497,311 | 36,275,665 | 1.40% |
| 2023-10-16 | 2.83 | 2.88 | 2.83 | 2.86 | 2.86 | qfq | 6,539,100 | 18,670,001 | 1.06% |
| 2023-10-13 | 2.88 | 2.88 | 2.83 | 2.83 | 2.83 | qfq | 6,167,101 | 17,527,052 | -2.08% |
| 2023-10-12 | 2.87 | 2.89 | 2.84 | 2.89 | 2.89 | qfq | 5,106,575 | 14,648,292 | 1.05% |
| 2023-10-11 | 2.86 | 2.88 | 2.83 | 2.86 | 2.86 | qfq | 6,156,797 | 17,570,846 | 0.35% |
| 2023-10-10 | 2.85 | 2.90 | 2.84 | 2.85 | 2.85 | qfq | 5,645,875 | 16,174,583 | -0.70% |
| 2023-10-09 | 2.90 | 2.90 | 2.85 | 2.87 | 2.87 | qfq | 7,903,400 | 22,639,414 | -1.37% |
| 2023-09-28 | 2.85 | 2.91 | 2.84 | 2.91 | 2.91 | qfq | 5,088,502 | 14,707,978 | 2.11% |
| 2023-09-27 | 2.82 | 2.87 | 2.81 | 2.85 | 2.85 | qfq | 3,868,674 | 11,014,473 | 1.06% |
| 2023-09-26 | 2.85 | 2.86 | 2.81 | 2.82 | 2.82 | qfq | 4,350,900 | 12,312,490 | -1.05% |
| 2023-09-25 | 2.90 | 2.91 | 2.84 | 2.85 | 2.85 | qfq | 5,151,850 | 14,752,103 | -1.72% |
| 2023-09-22 | 2.86 | 2.90 | 2.85 | 2.90 | 2.90 | qfq | 5,928,425 | 17,103,054 | 1.05% |
| 2023-09-21 | 2.89 | 2.90 | 2.85 | 2.87 | 2.87 | qfq | 5,192,400 | 14,904,340 | -0.69% |
| 2023-09-20 | 2.88 | 2.91 | 2.87 | 2.89 | 2.89 | qfq | 4,442,900 | 12,876,339 | 0.35% |
| 2023-09-19 | 2.92 | 2.92 | 2.87 | 2.88 | 2.88 | qfq | 3,989,600 | 11,543,214 | -1.37% |
| 2023-09-18 | 2.88 | 2.93 | 2.86 | 2.92 | 2.92 | qfq | 6,596,550 | 19,178,409 | 1.04% |
| 2023-09-15 | 2.86 | 2.91 | 2.84 | 2.89 | 2.89 | qfq | 6,144,450 | 17,723,650 | 0.70% |
| 2023-09-14 | 2.89 | 2.89 | 2.84 | 2.87 | 2.87 | qfq | 5,447,625 | 15,590,150 | -0.69% |
| 2023-09-13 | 2.89 | 2.91 | 2.87 | 2.89 | 2.89 | qfq | 4,940,375 | 14,286,049 | -0.34% |
| 2023-09-12 | 2.88 | 2.91 | 2.86 | 2.90 | 2.90 | qfq | 5,085,275 | 14,710,703 | 0.35% |
| 2023-09-11 | 2.90 | 2.91 | 2.87 | 2.89 | 2.89 | qfq | 4,942,325 | 14,275,982 | -0.34% |
| 2023-09-08 | 2.87 | 2.91 | 2.86 | 2.90 | 2.90 | qfq | 5,259,050 | 15,182,838 | 0.69% |
| 2023-09-07 | 2.89 | 2.92 | 2.87 | 2.88 | 2.88 | qfq | 6,891,500 | 19,947,692 | -0.35% |
| 2023-09-06 | 2.89 | 2.92 | 2.87 | 2.89 | 2.89 | qfq | 4,255,275 | 12,321,026 | -0.34% |
| 2023-09-05 | 2.94 | 2.94 | 2.88 | 2.90 | 2.90 | qfq | 4,241,500 | 12,295,010 | -1.02% |
| 2023-09-04 | 2.86 | 2.93 | 2.85 | 2.93 | 2.93 | qfq | 9,541,822 | 27,684,000 | 2.45% |
| 2023-09-01 | 2.87 | 2.89 | 2.83 | 2.86 | 2.86 | qfq | 4,600,650 | 13,139,423 | -0.35% |
| 2023-08-31 | 2.89 | 2.91 | 2.84 | 2.87 | 2.87 | qfq | 6,565,400 | 18,809,587 | -1.03% |
| 2023-08-30 | 2.89 | 2.93 | 2.88 | 2.90 | 2.90 | qfq | 9,123,526 | 26,482,652 | 0.35% |
| 2023-08-29 | 2.84 | 2.91 | 2.82 | 2.89 | 2.89 | qfq | 8,417,575 | 24,241,521 | 1.76% |
| 2023-08-28 | 2.92 | 2.92 | 2.82 | 2.84 | 2.84 | qfq | 15,502,044 | 44,615,406 | 2.90% |
| 2023-08-25 | 2.77 | 2.87 | 2.75 | 2.76 | 2.76 | qfq | 9,197,633 | 25,837,543 | -0.72% |
| 2023-08-24 | 2.77 | 2.80 | 2.73 | 2.78 | 2.78 | qfq | 5,484,301 | 15,165,560 | 0.36% |
| 2023-08-23 | 2.81 | 2.82 | 2.77 | 2.77 | 2.77 | qfq | 4,508,350 | 12,555,322 | -1.42% |
| 2023-08-22 | 2.85 | 2.86 | 2.76 | 2.81 | 2.81 | qfq | 6,461,750 | 18,100,153 | -1.40% |
| 2023-08-21 | 2.87 | 2.88 | 2.84 | 2.85 | 2.85 | qfq | 4,664,150 | 13,340,053 | 0.00% |
| 2023-08-18 | 2.89 | 2.91 | 2.84 | 2.85 | 2.85 | qfq | 7,025,429 | 20,171,269 | -2.06% |
| 2023-08-17 | 2.87 | 2.92 | 2.83 | 2.91 | 2.91 | qfq | 11,644,800 | 33,508,573 | 1.39% |
| 2023-08-16 | 2.84 | 2.90 | 2.80 | 2.87 | 2.87 | qfq | 11,298,220 | 32,391,915 | 1.06% |
| 2023-08-15 | 2.83 | 2.84 | 2.80 | 2.84 | 2.84 | qfq | 4,716,371 | 13,311,776 | 0.71% |
| 2023-08-14 | 2.77 | 2.84 | 2.74 | 2.82 | 2.82 | qfq | 6,522,450 | 18,230,580 | 1.08% |
| 2023-08-11 | 2.85 | 2.86 | 2.78 | 2.79 | 2.79 | qfq | 5,816,275 | 16,326,474 | -1.76% |
| 2023-08-10 | 2.81 | 2.86 | 2.80 | 2.84 | 2.84 | qfq | 4,383,400 | 12,421,298 | 1.43% |
| 2023-08-09 | 2.82 | 2.84 | 2.80 | 2.80 | 2.80 | qfq | 3,645,075 | 10,250,387 | -1.06% |
| 2023-08-08 | 2.85 | 2.85 | 2.81 | 2.83 | 2.83 | qfq | 4,364,250 | 12,330,868 | -0.35% |
| 2023-08-07 | 2.86 | 2.86 | 2.82 | 2.84 | 2.84 | qfq | 6,497,750 | 18,427,758 | -0.70% |
| 2023-08-04 | 2.92 | 2.92 | 2.84 | 2.86 | 2.86 | qfq | 8,886,927 | 25,500,636 | -2.05% |
| 2023-08-03 | 2.92 | 2.92 | 2.88 | 2.92 | 2.92 | qfq | 6,656,577 | 19,304,641 | 0.00% |
| 2023-08-02 | 2.95 | 2.95 | 2.90 | 2.92 | 2.92 | qfq | 6,487,750 | 18,969,642 | -0.68% |
| 2023-08-01 | 2.93 | 2.97 | 2.92 | 2.94 | 2.94 | qfq | 8,324,325 | 24,464,061 | 0.34% |
| 2023-07-31 | 2.91 | 2.94 | 2.89 | 2.93 | 2.93 | qfq | 9,732,050 | 28,333,504 | 1.03% |
| 2023-07-28 | 2.86 | 2.91 | 2.84 | 2.90 | 2.90 | qfq | 8,210,250 | 23,704,672 | 1.05% |
| 2023-07-27 | 2.86 | 2.88 | 2.85 | 2.87 | 2.87 | qfq | 5,679,050 | 16,292,396 | 0.35% |
| 2023-07-26 | 2.83 | 2.87 | 2.83 | 2.86 | 2.86 | qfq | 4,963,000 | 14,168,815 | 0.70% |
| 2023-07-25 | 2.84 | 2.86 | 2.82 | 2.84 | 2.84 | qfq | 6,669,475 | 18,948,933 | 0.35% |
| 2023-07-24 | 2.83 | 2.84 | 2.80 | 2.83 | 2.83 | qfq | 5,135,625 | 14,476,459 | 0.35% |
| 2023-07-21 | 2.80 | 2.84 | 2.79 | 2.82 | 2.82 | qfq | 3,564,700 | 10,073,704 | 0.36% |
| 2023-07-20 | 2.83 | 2.84 | 2.80 | 2.81 | 2.81 | qfq | 3,979,245 | 11,241,950 | -0.35% |
| 2023-07-19 | 2.82 | 2.84 | 2.81 | 2.82 | 2.82 | qfq | 3,310,299 | 9,341,537 | 0.00% |
| 2023-07-18 | 2.79 | 2.83 | 2.78 | 2.82 | 2.82 | qfq | 5,799,150 | 16,325,403 | 1.08% |