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节能000820.SZ
最近收盘价2.762026-07-17
最近交易日2026-07-17
成交量（股）3,272,978
成交额（元）9,043,976
日线记录724
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 724 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 | 2.83 | 2.84 | 2.73 | 2.76 | 2.76 | qfq | 3,272,978 | 9,043,976 | -1.43% |
| 2026-07-16 | 2.84 | 2.94 | 2.79 | 2.80 | 2.80 | qfq | 3,119,100 | 8,857,368 | -1.06% |
| 2026-07-15 | 2.84 | 2.89 | 2.82 | 2.83 | 2.83 | qfq | 2,294,300 | 6,554,527 | -2.08% |
| 2026-07-14 | 3.00 | 3.02 | 2.86 | 2.89 | 2.89 | qfq | 3,763,300 | 10,944,147 | -3.34% |
| 2026-07-13 | 2.88 | 3.02 | 2.83 | 2.99 | 2.99 | qfq | 4,991,600 | 14,488,943 | 3.46% |
| 2026-07-10 | 2.86 | 2.92 | 2.78 | 2.89 | 2.89 | qfq | 4,298,300 | 12,258,492 | 1.05% |
| 2026-07-09 | 2.89 | 2.90 | 2.84 | 2.86 | 2.86 | qfq | 2,598,200 | 7,451,164 | -1.04% |
| 2026-07-08 | 2.85 | 2.97 | 2.82 | 2.89 | 2.89 | qfq | 4,349,678 | 12,576,771 | 0.70% |
| 2026-07-07 | 2.96 | 2.98 | 2.84 | 2.87 | 2.87 | qfq | 4,943,300 | 14,290,871 | -3.04% |
| 2026-07-06 | 3.16 | 3.20 | 2.95 | 2.96 | 2.96 | qfq | 6,396,602 | 19,484,298 | -5.13% |
| 2026-07-03 | 3.12 | 3.14 | 2.95 | 3.12 | 3.12 | qfq | 8,893,500 | 27,354,880 | 4.00% |
| 2026-07-02 | 2.93 | 3.00 | 2.90 | 3.00 | 3.00 | qfq | 7,142,227 | 21,203,269 | 4.90% |
| 2026-07-01 | 2.85 | 2.86 | 2.85 | 2.86 | 2.86 | qfq | 2,003,027 | 5,723,411 | 5.15% |
| 2026-06-30 | 2.72 | 2.72 | 2.63 | 2.72 | 2.72 | qfq | 7,857,878 | 21,317,358 | 5.02% |
| 2026-06-29 | 2.72 | 2.77 | 2.58 | 2.59 | 2.59 | qfq | 4,778,400 | 12,663,812 | -4.43% |
| 2026-06-26 | 2.70 | 2.74 | 2.63 | 2.71 | 2.71 | qfq | 6,054,900 | 16,237,880 | -1.09% |
| 2026-06-25 | 2.92 | 2.92 | 2.73 | 2.74 | 2.74 | qfq | 6,953,200 | 19,184,429 | -4.53% |
| 2026-06-24 | 2.93 | 2.93 | 2.83 | 2.87 | 2.87 | qfq | 5,165,756 | 14,902,530 | -2.38% |
| 2026-06-23 | 3.00 | 3.05 | 2.88 | 2.94 | 2.94 | qfq | 4,344,200 | 12,890,740 | -1.67% |
| 2026-06-22 | 3.06 | 3.11 | 2.96 | 2.99 | 2.99 | qfq | 4,461,478 | 13,433,718 | -0.66% |
| 2026-06-18 | 3.07 | 3.07 | 2.99 | 3.01 | 3.01 | qfq | 4,290,362 | 12,929,805 | -1.31% |
| 2026-06-17 | 3.09 | 3.10 | 3.05 | 3.05 | 3.05 | qfq | 3,260,344 | 9,999,306 | -0.97% |
| 2026-06-16 | 3.12 | 3.12 | 3.02 | 3.08 | 3.08 | qfq | 4,859,335 | 14,962,510 | 0.33% |
| 2026-06-15 | 3.23 | 3.23 | 3.07 | 3.07 | 3.07 | qfq | 8,568,818 | 26,811,580 | -3.15% |
| 2026-06-12 | 3.09 | 3.17 | 3.07 | 3.17 | 3.17 | qfq | 5,205,517 | 16,370,700 | 4.97% |
| 2026-06-11 | 3.05 | 3.09 | 2.97 | 3.02 | 3.02 | qfq | 7,203,703 | 21,802,863 | -0.98% |
| 2026-06-10 | 3.20 | 3.27 | 3.05 | 3.05 | 3.05 | qfq | 8,770,090 | 27,303,055 | -4.98% |
| 2026-06-09 | 3.29 | 3.34 | 3.16 | 3.21 | 3.21 | qfq | 6,321,563 | 20,379,041 | -1.83% |
| 2026-06-08 | 3.27 | 3.38 | 3.27 | 3.27 | 3.27 | qfq | 15,602,159 | 51,283,059 | -4.94% |
| 2026-06-05 | 3.17 | 3.47 | 3.17 | 3.44 | 3.44 | qfq | 34,125,149 | 110,180,752 | 2.99% |
| 2026-06-04 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | qfq | 974,300 | 3,254,162 | -5.11% |
| 2026-06-03 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | qfq | 915,100 | 3,221,152 | -5.12% |
| 2026-06-02 | 3.75 | 3.76 | 3.68 | 3.71 | 3.71 | qfq | 3,548,324 | 13,177,311 | -0.27% |
| 2026-06-01 | 3.65 | 3.74 | 3.61 | 3.72 | 3.72 | qfq | 3,723,261 | 13,726,928 | 0.27% |
| 2026-05-29 | 3.73 | 3.78 | 3.69 | 3.71 | 3.71 | qfq | 3,609,368 | 13,467,273 | -0.80% |
| 2026-05-28 | 3.72 | 3.75 | 3.69 | 3.74 | 3.74 | qfq | 4,088,424 | 15,259,222 | 0.54% |
| 2026-05-27 | 3.79 | 3.82 | 3.71 | 3.72 | 3.72 | qfq | 3,952,849 | 14,850,806 | -1.59% |
| 2026-05-26 | 3.80 | 3.83 | 3.72 | 3.78 | 3.78 | qfq | 5,876,100 | 22,129,514 | -0.53% |
| 2026-05-25 | 3.84 | 3.88 | 3.77 | 3.80 | 3.80 | qfq | 8,368,026 | 31,846,318 | -0.52% |
| 2026-05-22 | 3.72 | 3.82 | 3.68 | 3.82 | 3.82 | qfq | 6,294,300 | 23,632,418 | 3.24% |
| 2026-05-21 | 3.72 | 3.75 | 3.65 | 3.70 | 3.70 | qfq | 5,522,600 | 20,452,520 | -0.54% |
| 2026-05-20 | 3.74 | 3.76 | 3.68 | 3.72 | 3.72 | qfq | 4,232,600 | 15,758,093 | -0.27% |
| 2026-05-19 | 3.72 | 3.76 | 3.71 | 3.73 | 3.73 | qfq | 5,464,500 | 20,366,796 | -0.27% |
| 2026-05-18 | 3.81 | 3.81 | 3.70 | 3.74 | 3.74 | qfq | 6,631,300 | 24,874,662 | -0.27% |
| 2026-05-15 | 3.80 | 3.84 | 3.74 | 3.75 | 3.75 | qfq | 8,060,700 | 30,459,680 | -1.32% |
| 2026-05-14 | 3.89 | 3.93 | 3.78 | 3.80 | 3.80 | qfq | 8,305,200 | 31,865,524 | -2.06% |
| 2026-05-13 | 3.88 | 3.97 | 3.86 | 3.88 | 3.88 | qfq | 13,778,902 | 53,882,521 | 0.26% |
| 2026-05-12 | 3.88 | 3.92 | 3.82 | 3.87 | 3.87 | qfq | 10,031,217 | 38,849,166 | 0.78% |
| 2026-05-11 | 3.82 | 3.87 | 3.73 | 3.84 | 3.84 | qfq | 14,121,568 | 53,605,578 | 0.52% |
| 2026-05-08 | 3.82 | 3.96 | 3.81 | 3.82 | 3.82 | qfq | 15,070,602 | 58,415,220 | 0.53% |
| 2026-05-07 | 3.71 | 3.83 | 3.70 | 3.80 | 3.80 | qfq | 11,952,511 | 45,200,475 | 1.60% |
| 2026-05-06 | 3.75 | 3.89 | 3.65 | 3.74 | 3.74 | qfq | 19,042,901 | 72,310,402 | -0.27% |
| 2026-04-30 | 4.06 | 4.06 | 3.68 | 3.75 | 3.75 | qfq | 30,007,466 | 115,521,550 | -3.10% |
| 2026-04-29 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | qfq | 3,215,556 | 12,444,202 | 4.88% |
| 2026-04-28 | 3.74 | 3.74 | 3.65 | 3.69 | 3.69 | qfq | 16,990,885 | 63,214,597 | 3.65% |
| 2026-04-27 | 3.40 | 3.56 | 3.39 | 3.56 | 3.56 | qfq | 12,894,652 | 45,402,707 | 5.01% |
| 2026-04-24 | 3.37 | 3.44 | 3.36 | 3.39 | 3.39 | qfq | 6,834,848 | 23,173,297 | 0.59% |
| 2026-04-23 | 3.51 | 3.55 | 3.34 | 3.37 | 3.37 | qfq | 12,361,394 | 42,152,058 | -3.99% |
| 2026-04-22 | 3.46 | 3.60 | 3.46 | 3.51 | 3.51 | qfq | 11,130,298 | 39,189,497 | 0.86% |
| 2026-04-21 | 3.61 | 3.74 | 3.43 | 3.48 | 3.48 | qfq | 13,404,841 | 48,049,292 | -3.60% |
| 2026-04-20 | 3.49 | 3.65 | 3.49 | 3.61 | 3.61 | qfq | 9,277,176 | 33,331,185 | 3.44% |
| 2026-04-17 | 3.47 | 3.54 | 3.43 | 3.49 | 3.49 | qfq | 5,676,920 | 19,818,093 | 0.87% |
| 2026-04-16 | 3.45 | 3.52 | 3.42 | 3.46 | 3.46 | qfq | 4,569,751 | 15,888,485 | 1.17% |
| 2026-04-15 | 3.47 | 3.47 | 3.38 | 3.42 | 3.42 | qfq | 3,992,900 | 13,673,362 | -1.44% |
| 2026-04-14 | 3.53 | 3.62 | 3.43 | 3.47 | 3.47 | qfq | 6,526,800 | 22,932,799 | -0.86% |
| 2026-04-13 | 3.39 | 3.53 | 3.39 | 3.50 | 3.50 | qfq | 9,460,300 | 32,769,685 | 3.86% |
| 2026-04-10 | 3.36 | 3.37 | 3.34 | 3.37 | 3.37 | qfq | 2,989,462 | 10,020,936 | 0.90% |
| 2026-04-09 | 3.35 | 3.39 | 3.34 | 3.34 | 3.34 | qfq | 2,455,960 | 8,251,404 | -1.47% |
| 2026-04-08 | 3.39 | 3.39 | 3.34 | 3.39 | 3.39 | qfq | 3,880,378 | 13,034,661 | 0.89% |
| 2026-04-07 | 3.38 | 3.41 | 3.36 | 3.36 | 3.36 | qfq | 2,476,699 | 8,378,462 | -0.59% |
| 2026-04-03 | 3.41 | 3.43 | 3.34 | 3.38 | 3.38 | qfq | 3,208,200 | 10,845,920 | -0.88% |
| 2026-04-02 | 3.40 | 3.57 | 3.38 | 3.41 | 3.41 | qfq | 9,158,934 | 31,651,823 | 0.29% |
| 2026-04-01 | 3.36 | 3.40 | 3.34 | 3.40 | 3.40 | qfq | 4,588,397 | 15,474,214 | 2.41% |
| 2026-03-31 | 3.38 | 3.41 | 3.31 | 3.32 | 3.32 | qfq | 3,676,634 | 12,288,360 | -1.48% |
| 2026-03-30 | 3.35 | 3.42 | 3.34 | 3.37 | 3.37 | qfq | 3,171,662 | 10,703,658 | 0.30% |
| 2026-03-27 | 3.34 | 3.38 | 3.30 | 3.36 | 3.36 | qfq | 3,358,699 | 11,238,261 | 1.51% |
| 2026-03-26 | 3.37 | 3.38 | 3.31 | 3.31 | 3.31 | qfq | 3,918,200 | 13,017,050 | -1.49% |
| 2026-03-25 | 3.39 | 3.41 | 3.27 | 3.36 | 3.36 | qfq | 8,461,272 | 28,143,700 | -1.47% |
| 2026-03-24 | 3.46 | 3.54 | 3.36 | 3.41 | 3.41 | qfq | 3,897,100 | 13,328,722 | -0.29% |
| 2026-03-23 | 3.46 | 3.51 | 3.33 | 3.42 | 3.42 | qfq | 4,980,862 | 17,068,934 | -2.56% |
| 2026-03-20 | 3.48 | 3.61 | 3.48 | 3.51 | 3.51 | qfq | 4,535,784 | 16,005,889 | 0.57% |
| 2026-03-19 | 3.46 | 3.57 | 3.44 | 3.49 | 3.49 | qfq | 4,263,700 | 14,886,522 | -1.13% |
| 2026-03-18 | 3.64 | 3.65 | 3.48 | 3.53 | 3.53 | qfq | 8,723,326 | 31,062,666 | 1.15% |
| 2026-03-17 | 3.32 | 3.49 | 3.30 | 3.49 | 3.49 | qfq | 5,204,361 | 17,872,793 | 5.12% |
| 2026-03-16 | 3.37 | 3.38 | 3.29 | 3.32 | 3.32 | qfq | 2,792,900 | 9,280,359 | 0.30% |
| 2026-03-13 | 3.36 | 3.36 | 3.30 | 3.31 | 3.31 | qfq | 3,758,700 | 12,491,096 | -0.90% |
| 2026-03-12 | 3.36 | 3.40 | 3.34 | 3.34 | 3.34 | qfq | 2,818,996 | 9,446,972 | 0.00% |
| 2026-03-11 | 3.37 | 3.39 | 3.34 | 3.34 | 3.34 | qfq | 3,181,400 | 10,688,148 | -0.60% |
| 2026-03-10 | 3.35 | 3.38 | 3.33 | 3.36 | 3.36 | qfq | 4,531,275 | 15,195,457 | -0.59% |
| 2026-03-09 | 3.48 | 3.49 | 3.35 | 3.38 | 3.38 | qfq | 4,025,600 | 13,598,091 | -0.88% |
| 2026-03-06 | 3.40 | 3.43 | 3.36 | 3.41 | 3.41 | qfq | 2,779,511 | 9,457,792 | 1.19% |
| 2026-03-05 | 3.44 | 3.50 | 3.37 | 3.37 | 3.37 | qfq | 2,627,234 | 8,937,561 | -0.88% |
| 2026-03-04 | 3.36 | 3.41 | 3.34 | 3.40 | 3.40 | qfq | 3,053,980 | 10,299,375 | 0.00% |
| 2026-03-03 | 3.39 | 3.54 | 3.38 | 3.40 | 3.40 | qfq | 6,016,500 | 20,700,136 | 0.29% |
| 2026-03-02 | 3.52 | 3.52 | 3.35 | 3.39 | 3.39 | qfq | 6,802,179 | 23,038,916 | -3.69% |
| 2026-02-27 | 3.56 | 3.60 | 3.52 | 3.52 | 3.52 | qfq | 2,704,836 | 9,595,969 | -0.85% |
| 2026-02-26 | 3.55 | 3.60 | 3.51 | 3.55 | 3.55 | qfq | 3,689,148 | 13,037,292 | 0.28% |
| 2026-02-25 | 3.60 | 3.66 | 3.54 | 3.54 | 3.54 | qfq | 5,689,095 | 20,337,930 | 0.00% |
| 2026-02-24 | 3.61 | 3.64 | 3.48 | 3.54 | 3.54 | qfq | 9,707,434 | 34,466,908 | -3.28% |
| 2026-02-13 | 4.00 | 4.00 | 3.63 | 3.66 | 3.66 | qfq | 16,631,802 | 62,598,606 | -4.19% |
| 2026-02-12 | 3.82 | 3.82 | 3.68 | 3.82 | 3.82 | qfq | 10,647,100 | 40,591,884 | 4.95% |
| 2026-02-09 | 3.58 | 3.64 | 3.55 | 3.64 | 3.64 | qfq | 3,649,650 | 13,195,287 | 4.90% |
| 2026-02-06 | 3.29 | 3.47 | 3.29 | 3.47 | 3.47 | qfq | 7,399,900 | 25,307,572 | 5.15% |
| 2026-02-05 | 3.17 | 3.46 | 3.17 | 3.30 | 3.30 | qfq | 16,038,795 | 53,022,840 | -1.20% |
| 2026-02-04 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | qfq | 5,617,800 | 18,763,452 | -5.11% |
| 2026-02-03 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | qfq | 1,230,300 | 4,330,656 | -5.12% |
| 2026-02-02 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | qfq | 855,000 | 3,172,050 | -5.12% |
| 2026-01-30 | 3.82 | 3.99 | 3.81 | 3.91 | 3.91 | qfq | 8,003,900 | 31,122,872 | 1.56% |
| 2026-01-29 | 3.77 | 3.92 | 3.77 | 3.85 | 3.85 | qfq | 7,022,579 | 27,087,912 | 0.79% |
| 2026-01-28 | 3.83 | 3.87 | 3.74 | 3.82 | 3.82 | qfq | 12,546,013 | 47,642,935 | -0.26% |
| 2026-01-27 | 3.85 | 3.92 | 3.83 | 3.83 | 3.83 | qfq | 8,024,000 | 30,886,399 | -4.96% |
| 2026-01-26 | 4.30 | 4.32 | 4.03 | 4.03 | 4.03 | qfq | 10,666,600 | 43,712,915 | -4.95% |
| 2026-01-23 | 4.17 | 4.24 | 4.11 | 4.24 | 4.24 | qfq | 10,005,490 | 42,240,079 | 4.95% |
| 2026-01-22 | 3.87 | 4.04 | 3.87 | 4.04 | 4.04 | qfq | 12,286,679 | 49,264,304 | 4.94% |
| 2026-01-21 | 3.87 | 3.94 | 3.79 | 3.85 | 3.85 | qfq | 8,132,900 | 31,498,805 | 0.26% |
| 2026-01-20 | 3.80 | 3.85 | 3.73 | 3.84 | 3.84 | qfq | 6,058,110 | 22,955,298 | 1.86% |
| 2026-01-19 | 3.86 | 3.98 | 3.74 | 3.77 | 3.77 | qfq | 9,344,600 | 35,724,942 | -1.82% |
| 2026-01-16 | 3.80 | 3.86 | 3.71 | 3.84 | 3.84 | qfq | 7,060,681 | 26,797,113 | 1.32% |
| 2026-01-15 | 3.81 | 3.81 | 3.73 | 3.79 | 3.79 | qfq | 5,933,039 | 22,374,848 | -1.30% |
| 2026-01-14 | 3.72 | 3.89 | 3.65 | 3.84 | 3.84 | qfq | 10,906,872 | 40,715,667 | 3.50% |
| 2026-01-13 | 3.76 | 3.84 | 3.69 | 3.71 | 3.71 | qfq | 9,039,400 | 33,982,801 | -0.54% |
| 2026-01-12 | 3.83 | 3.90 | 3.65 | 3.73 | 3.73 | qfq | 16,448,268 | 61,966,889 | 0.00% |
| 2026-01-09 | 3.70 | 3.73 | 3.63 | 3.73 | 3.73 | qfq | 10,584,478 | 39,341,739 | 5.07% |
| 2026-01-08 | 3.38 | 3.55 | 3.37 | 3.55 | 3.55 | qfq | 8,220,880 | 28,665,005 | 5.03% |
| 2026-01-07 | 3.42 | 3.44 | 3.38 | 3.38 | 3.38 | qfq | 4,577,257 | 15,566,932 | -1.74% |
| 2026-01-06 | 3.51 | 3.54 | 3.44 | 3.44 | 3.44 | qfq | 5,130,000 | 17,776,266 | -1.99% |
| 2026-01-05 | 3.42 | 3.55 | 3.42 | 3.51 | 3.51 | qfq | 5,949,705 | 20,757,113 | 3.54% |
| 2025-12-31 | 3.37 | 3.40 | 3.31 | 3.39 | 3.39 | qfq | 3,332,869 | 11,190,568 | 0.59% |
| 2025-12-30 | 3.37 | 3.38 | 3.31 | 3.37 | 3.37 | qfq | 3,723,300 | 12,501,232 | 1.20% |
| 2025-12-29 | 3.37 | 3.38 | 3.32 | 3.33 | 3.33 | qfq | 2,955,000 | 9,885,405 | -0.89% |
| 2025-12-26 | 3.33 | 3.38 | 3.32 | 3.36 | 3.36 | qfq | 3,871,480 | 12,931,705 | 0.90% |
| 2025-12-25 | 3.37 | 3.40 | 3.33 | 3.33 | 3.33 | qfq | 4,512,300 | 15,127,558 | -1.19% |
| 2025-12-24 | 3.41 | 3.47 | 3.36 | 3.37 | 3.37 | qfq | 6,697,900 | 22,850,022 | -0.59% |
| 2025-12-23 | 3.36 | 3.39 | 3.33 | 3.39 | 3.39 | qfq | 3,121,690 | 10,464,169 | 0.89% |
| 2025-12-22 | 3.38 | 3.44 | 3.34 | 3.36 | 3.36 | qfq | 3,754,400 | 12,662,777 | -0.88% |
| 2025-12-19 | 3.26 | 3.42 | 3.26 | 3.39 | 3.39 | qfq | 5,628,700 | 18,869,226 | 3.99% |
| 2025-12-18 | 3.23 | 3.30 | 3.20 | 3.26 | 3.26 | qfq | 3,920,400 | 12,764,861 | 0.93% |
| 2025-12-17 | 3.23 | 3.28 | 3.14 | 3.23 | 3.23 | qfq | 4,917,600 | 15,735,337 | 0.94% |
| 2025-12-16 | 3.33 | 3.33 | 3.17 | 3.20 | 3.20 | qfq | 10,256,800 | 33,107,793 | -3.90% |
| 2025-12-15 | 3.40 | 3.40 | 3.30 | 3.33 | 3.33 | qfq | 4,250,800 | 14,249,272 | -1.19% |
| 2025-12-12 | 3.43 | 3.44 | 3.37 | 3.37 | 3.37 | qfq | 3,965,222 | 13,481,384 | -1.75% |
| 2025-12-11 | 3.45 | 3.47 | 3.42 | 3.43 | 3.43 | qfq | 5,936,000 | 20,425,658 | 0.29% |
| 2025-12-10 | 3.39 | 3.51 | 3.32 | 3.42 | 3.42 | qfq | 9,352,349 | 31,890,224 | 1.18% |
| 2025-12-09 | 3.34 | 3.41 | 3.28 | 3.38 | 3.38 | qfq | 6,711,203 | 22,529,082 | 0.90% |
| 2025-12-08 | 3.34 | 3.45 | 3.29 | 3.35 | 3.35 | qfq | 15,545,902 | 52,837,291 | 1.82% |
| 2025-12-05 | 3.24 | 3.33 | 3.23 | 3.29 | 3.29 | qfq | 5,498,359 | 18,033,595 | 1.54% |
| 2025-12-04 | 3.40 | 3.40 | 3.23 | 3.24 | 3.24 | qfq | 13,294,100 | 43,354,503 | -4.71% |
| 2025-12-03 | 3.36 | 3.43 | 3.32 | 3.40 | 3.40 | qfq | 8,037,867 | 27,119,356 | 2.10% |
| 2025-12-02 | 3.38 | 3.45 | 3.31 | 3.33 | 3.33 | qfq | 9,648,600 | 32,492,365 | -2.06% |
| 2025-12-01 | 3.48 | 3.59 | 3.40 | 3.40 | 3.40 | qfq | 12,366,100 | 43,215,496 | -2.02% |
| 2025-11-28 | 3.56 | 3.56 | 3.44 | 3.47 | 3.47 | qfq | 9,448,500 | 32,947,335 | -0.29% |
| 2025-11-27 | 3.28 | 3.50 | 3.23 | 3.48 | 3.48 | qfq | 17,099,277 | 57,641,131 | 3.88% |
| 2025-11-26 | 3.29 | 3.52 | 3.26 | 3.35 | 3.35 | qfq | 24,992,637 | 85,522,185 | 0.00% |
| 2025-11-25 | 3.24 | 3.54 | 3.24 | 3.35 | 3.35 | qfq | 29,936,504 | 100,335,185 | -1.76% |
| 2025-11-24 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | qfq | 1,736,800 | 5,922,488 | -5.01% |
| 2025-11-21 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | qfq | 2,740,500 | 9,838,395 | -5.03% |
| 2025-11-20 | 3.98 | 3.99 | 3.78 | 3.78 | 3.78 | qfq | 15,316,634 | 58,574,307 | -5.03% |
| 2025-11-19 | 4.00 | 4.05 | 3.78 | 3.98 | 3.98 | qfq | 21,483,833 | 85,654,118 | 3.11% |
| 2025-11-18 | 3.76 | 3.86 | 3.68 | 3.86 | 3.86 | qfq | 8,457,500 | 32,146,061 | 4.89% |
| 2025-11-17 | 3.58 | 3.68 | 3.56 | 3.68 | 3.68 | qfq | 18,240,318 | 66,349,966 | 5.14% |
| 2025-11-14 | 3.42 | 3.50 | 3.34 | 3.50 | 3.50 | qfq | 13,397,441 | 46,329,494 | 5.11% |
| 2025-11-13 | 3.26 | 3.39 | 3.20 | 3.33 | 3.33 | qfq | 13,777,872 | 45,477,219 | -0.60% |
| 2025-11-12 | 3.39 | 3.49 | 3.33 | 3.35 | 3.35 | qfq | 15,249,802 | 51,932,988 | -0.89% |
| 2025-11-11 | 3.38 | 3.53 | 3.32 | 3.38 | 3.38 | qfq | 23,053,703 | 78,660,633 | 0.60% |
| 2025-11-10 | 3.26 | 3.36 | 3.25 | 3.36 | 3.36 | qfq | 15,165,578 | 50,435,589 | 5.00% |
| 2025-11-07 | 3.43 | 3.43 | 3.15 | 3.20 | 3.20 | qfq | 39,396,610 | 130,489,141 | -2.14% |
| 2025-11-06 | 3.20 | 3.27 | 3.18 | 3.27 | 3.27 | qfq | 15,310,483 | 49,799,131 | 5.14% |
| 2025-11-05 | 2.96 | 3.11 | 2.96 | 3.11 | 3.11 | qfq | 20,745,826 | 63,863,103 | 5.07% |
| 2025-11-04 | 2.97 | 3.03 | 2.87 | 2.96 | 2.96 | qfq | 21,072,400 | 62,174,765 | 1.37% |
| 2025-11-03 | 2.87 | 2.92 | 2.83 | 2.92 | 2.92 | qfq | 27,889,636 | 80,905,226 | 5.04% |
| 2025-10-31 | 2.65 | 2.78 | 2.65 | 2.78 | 2.78 | qfq | 9,060,678 | 24,868,632 | 4.91% |
| 2025-10-30 | 2.68 | 2.69 | 2.64 | 2.65 | 2.65 | qfq | 4,046,900 | 10,771,410 | -0.75% |
| 2025-10-29 | 2.69 | 2.74 | 2.64 | 2.67 | 2.67 | qfq | 8,346,424 | 22,299,324 | -2.20% |
| 2025-10-28 | 2.82 | 2.89 | 2.68 | 2.73 | 2.73 | qfq | 14,145,230 | 38,927,913 | -2.50% |
| 2025-10-27 | 2.78 | 2.91 | 2.75 | 2.80 | 2.80 | qfq | 17,196,700 | 48,348,829 | 0.72% |
| 2025-10-24 | 2.65 | 2.78 | 2.63 | 2.78 | 2.78 | qfq | 15,609,889 | 43,048,921 | 4.91% |
| 2025-10-23 | 2.68 | 2.68 | 2.62 | 2.65 | 2.65 | qfq | 3,960,000 | 10,489,681 | -1.12% |
| 2025-10-22 | 2.65 | 2.73 | 2.63 | 2.68 | 2.68 | qfq | 6,038,650 | 16,221,011 | 0.37% |
| 2025-10-21 | 2.62 | 2.72 | 2.57 | 2.67 | 2.67 | qfq | 10,168,617 | 26,848,624 | 1.14% |
| 2025-10-20 | 2.51 | 2.64 | 2.48 | 2.64 | 2.64 | qfq | 8,770,935 | 22,715,632 | 5.18% |
| 2025-10-17 | 2.50 | 2.55 | 2.49 | 2.51 | 2.51 | qfq | 2,369,800 | 5,955,510 | 0.40% |
| 2025-10-16 | 2.50 | 2.51 | 2.48 | 2.50 | 2.50 | qfq | 2,300,172 | 5,735,245 | 0.00% |
| 2025-10-15 | 2.50 | 2.51 | 2.47 | 2.50 | 2.50 | qfq | 2,044,268 | 5,098,493 | 0.00% |
| 2025-10-14 | 2.55 | 2.56 | 2.48 | 2.50 | 2.50 | qfq | 2,535,800 | 6,371,946 | -1.57% |
| 2025-10-13 | 2.45 | 2.55 | 2.45 | 2.54 | 2.54 | qfq | 4,170,308 | 10,500,751 | -1.55% |
| 2025-10-10 | 2.51 | 2.59 | 2.44 | 2.58 | 2.58 | qfq | 7,537,008 | 18,896,236 | 2.79% |
| 2025-10-09 | 2.61 | 2.61 | 2.50 | 2.51 | 2.51 | qfq | 6,705,700 | 16,997,969 | -3.83% |
| 2025-09-30 | 2.59 | 2.63 | 2.58 | 2.61 | 2.61 | qfq | 2,207,430 | 5,758,999 | 0.77% |
| 2025-09-29 | 2.59 | 2.62 | 2.56 | 2.59 | 2.59 | qfq | 2,742,312 | 7,109,890 | -0.38% |
| 2025-09-26 | 2.57 | 2.60 | 2.55 | 2.60 | 2.60 | qfq | 1,959,635 | 5,058,163 | 0.78% |
| 2025-09-25 | 2.61 | 2.61 | 2.57 | 2.58 | 2.58 | qfq | 2,418,100 | 6,240,544 | -1.15% |
| 2025-09-24 | 2.56 | 2.63 | 2.56 | 2.61 | 2.61 | qfq | 2,723,659 | 7,093,222 | 1.56% |
| 2025-09-23 | 2.62 | 2.63 | 2.55 | 2.57 | 2.57 | qfq | 4,420,101 | 11,433,492 | -1.53% |
| 2025-09-22 | 2.64 | 2.65 | 2.61 | 2.61 | 2.61 | qfq | 1,627,200 | 4,267,017 | -1.14% |
| 2025-09-19 | 2.64 | 2.67 | 2.62 | 2.64 | 2.64 | qfq | 2,284,659 | 6,026,336 | 0.00% |
| 2025-09-18 | 2.67 | 2.70 | 2.63 | 2.64 | 2.64 | qfq | 4,903,700 | 13,022,960 | -1.49% |
| 2025-09-17 | 2.69 | 2.72 | 2.65 | 2.68 | 2.68 | qfq | 6,823,258 | 18,302,715 | -0.74% |
| 2025-09-16 | 2.68 | 2.72 | 2.67 | 2.70 | 2.70 | qfq | 4,424,980 | 11,945,804 | 0.75% |
| 2025-09-15 | 2.72 | 2.73 | 2.65 | 2.68 | 2.68 | qfq | 5,847,503 | 15,690,271 | -1.83% |
| 2025-09-12 | 2.75 | 2.76 | 2.70 | 2.73 | 2.73 | qfq | 4,443,034 | 12,098,485 | 0.74% |
| 2025-09-11 | 2.75 | 2.77 | 2.69 | 2.71 | 2.71 | qfq | 6,079,992 | 16,532,940 | -1.09% |
| 2025-09-10 | 2.65 | 2.77 | 2.63 | 2.74 | 2.74 | qfq | 7,593,804 | 20,580,320 | 3.40% |
| 2025-09-09 | 2.64 | 2.67 | 2.62 | 2.65 | 2.65 | qfq | 3,808,308 | 10,093,075 | 0.00% |
| 2025-09-08 | 2.60 | 2.67 | 2.60 | 2.65 | 2.65 | qfq | 5,715,991 | 15,080,544 | 1.53% |
| 2025-09-05 | 2.62 | 2.63 | 2.54 | 2.61 | 2.61 | qfq | 6,035,900 | 15,615,856 | -0.76% |
| 2025-09-04 | 2.65 | 2.67 | 2.61 | 2.63 | 2.63 | qfq | 3,546,875 | 9,361,699 | 0.38% |
| 2025-09-03 | 2.65 | 2.66 | 2.60 | 2.62 | 2.62 | qfq | 4,257,003 | 11,210,579 | -1.13% |
| 2025-09-02 | 2.64 | 2.70 | 2.63 | 2.65 | 2.65 | qfq | 4,695,600 | 12,484,714 | -0.38% |
| 2025-09-01 | 2.73 | 2.73 | 2.60 | 2.66 | 2.66 | qfq | 9,923,150 | 26,270,393 | -2.92% |
| 2025-08-29 | 2.78 | 2.79 | 2.73 | 2.74 | 2.74 | qfq | 5,516,000 | 15,175,886 | -1.79% |
| 2025-08-28 | 2.78 | 2.81 | 2.75 | 2.79 | 2.79 | qfq | 8,631,100 | 23,967,385 | 0.00% |
| 2025-08-27 | 2.79 | 2.84 | 2.74 | 2.79 | 2.79 | qfq | 10,926,803 | 30,531,939 | -0.36% |
| 2025-08-26 | 2.78 | 2.82 | 2.76 | 2.80 | 2.80 | qfq | 7,449,800 | 20,760,213 | 0.72% |
| 2025-08-25 | 2.82 | 2.82 | 2.76 | 2.78 | 2.78 | qfq | 7,849,600 | 21,815,789 | -1.42% |
| 2025-08-22 | 2.82 | 2.85 | 2.80 | 2.82 | 2.82 | qfq | 8,127,700 | 22,922,315 | 0.00% |
| 2025-08-21 | 2.81 | 2.85 | 2.77 | 2.82 | 2.82 | qfq | 9,761,929 | 27,349,873 | -0.35% |
| 2025-08-20 | 2.70 | 2.83 | 2.68 | 2.83 | 2.83 | qfq | 13,035,273 | 35,934,168 | 4.81% |
| 2025-08-19 | 2.74 | 2.74 | 2.69 | 2.70 | 2.70 | qfq | 5,569,800 | 15,079,955 | 0.37% |
| 2025-08-18 | 2.69 | 2.72 | 2.67 | 2.69 | 2.69 | qfq | 6,544,300 | 17,630,291 | 0.37% |
| 2025-08-15 | 2.67 | 2.72 | 2.64 | 2.68 | 2.68 | qfq | 7,165,200 | 19,182,765 | 0.00% |
| 2025-08-14 | 2.74 | 2.75 | 2.68 | 2.68 | 2.68 | qfq | 6,839,400 | 18,494,286 | -2.55% |
| 2025-08-13 | 2.79 | 2.79 | 2.75 | 2.75 | 2.75 | qfq | 4,982,436 | 13,781,385 | -1.08% |
| 2025-08-12 | 2.77 | 2.79 | 2.75 | 2.78 | 2.78 | qfq | 4,446,116 | 12,309,547 | 0.00% |
| 2025-08-11 | 2.80 | 2.83 | 2.75 | 2.78 | 2.78 | qfq | 6,099,340 | 16,976,138 | 1.46% |
| 2025-08-08 | 2.76 | 2.77 | 2.72 | 2.74 | 2.74 | qfq | 6,488,956 | 17,786,513 | -0.72% |
| 2025-08-07 | 2.78 | 2.79 | 2.74 | 2.76 | 2.76 | qfq | 13,370,300 | 36,860,785 | -2.47% |
| 2025-08-06 | 2.83 | 2.90 | 2.81 | 2.83 | 2.83 | qfq | 17,087,600 | 49,205,177 | 2.54% |
| 2025-08-05 | 2.75 | 2.79 | 2.74 | 2.76 | 2.76 | qfq | 5,018,800 | 13,882,962 | 0.36% |
| 2025-08-04 | 2.75 | 2.79 | 2.72 | 2.75 | 2.75 | qfq | 3,086,900 | 8,468,074 | -0.72% |
| 2025-08-01 | 2.77 | 2.81 | 2.76 | 2.77 | 2.77 | qfq | 2,954,300 | 8,193,914 | -1.07% |
| 2025-07-31 | 2.70 | 2.83 | 2.68 | 2.80 | 2.80 | qfq | 8,322,081 | 23,040,425 | 3.70% |
| 2025-07-30 | 2.74 | 2.76 | 2.66 | 2.70 | 2.70 | qfq | 7,490,540 | 20,250,966 | -1.82% |
| 2025-07-29 | 2.78 | 2.79 | 2.72 | 2.75 | 2.75 | qfq | 6,359,400 | 17,451,710 | -1.43% |
| 2025-07-28 | 2.85 | 2.86 | 2.76 | 2.79 | 2.79 | qfq | 7,663,800 | 21,602,394 | -2.79% |
| 2025-07-25 | 2.84 | 2.93 | 2.83 | 2.87 | 2.87 | qfq | 7,140,000 | 20,591,664 | 0.70% |
| 2025-07-24 | 2.85 | 2.88 | 2.84 | 2.85 | 2.85 | qfq | 5,286,278 | 15,084,586 | -0.35% |
| 2025-07-23 | 2.87 | 2.89 | 2.85 | 2.86 | 2.86 | qfq | 4,227,100 | 12,128,643 | -1.04% |
| 2025-07-22 | 2.90 | 2.92 | 2.86 | 2.89 | 2.89 | qfq | 5,459,200 | 15,732,552 | 0.00% |
| 2025-07-21 | 2.94 | 2.96 | 2.87 | 2.89 | 2.89 | qfq | 9,396,792 | 27,328,817 | -1.37% |
| 2025-07-18 | 3.02 | 3.05 | 2.89 | 2.93 | 2.93 | qfq | 12,528,900 | 36,933,104 | -2.01% |
| 2025-07-17 | 3.00 | 3.12 | 2.94 | 2.99 | 2.99 | qfq | 26,150,956 | 78,952,471 | -1.32% |
| 2025-07-16 | 2.92 | 3.03 | 2.90 | 3.03 | 3.03 | qfq | 19,499,427 | 58,653,549 | 4.84% |
| 2025-07-15 | 2.82 | 2.89 | 2.77 | 2.89 | 2.89 | qfq | 20,332,959 | 58,106,854 | 5.09% |
| 2025-07-14 | 2.74 | 2.76 | 2.72 | 2.75 | 2.75 | qfq | 3,236,501 | 8,872,149 | 0.00% |
| 2025-07-11 | 2.75 | 2.77 | 2.73 | 2.75 | 2.75 | qfq | 2,975,179 | 8,165,162 | -0.36% |
| 2025-07-10 | 2.77 | 2.79 | 2.74 | 2.76 | 2.76 | qfq | 2,519,347 | 6,946,979 | -0.72% |
| 2025-07-09 | 2.75 | 2.80 | 2.73 | 2.78 | 2.78 | qfq | 3,814,488 | 10,543,164 | 1.09% |
| 2025-07-08 | 2.73 | 2.77 | 2.71 | 2.75 | 2.75 | qfq | 2,765,723 | 7,584,433 | 0.73% |
| 2025-07-07 | 2.81 | 2.81 | 2.70 | 2.73 | 2.73 | qfq | 7,348,556 | 20,156,272 | -3.53% |
| 2025-07-04 | 2.77 | 2.91 | 2.77 | 2.83 | 2.83 | qfq | 8,779,153 | 25,081,066 | 2.17% |
| 2025-07-03 | 2.80 | 2.83 | 2.76 | 2.77 | 2.77 | qfq | 5,547,997 | 15,526,067 | -1.42% |
| 2025-07-02 | 2.84 | 2.84 | 2.80 | 2.81 | 2.81 | qfq | 3,815,501 | 10,744,283 | -1.06% |
| 2025-07-01 | 2.86 | 2.86 | 2.82 | 2.84 | 2.84 | qfq | 4,399,300 | 12,458,975 | -0.35% |
| 2025-06-30 | 2.86 | 2.87 | 2.83 | 2.85 | 2.85 | qfq | 3,969,020 | 11,300,542 | 0.71% |
| 2025-06-27 | 2.86 | 2.88 | 2.82 | 2.83 | 2.83 | qfq | 4,610,800 | 13,098,989 | -1.05% |
| 2025-06-26 | 2.85 | 2.89 | 2.82 | 2.86 | 2.86 | qfq | 4,407,634 | 12,545,175 | 1.06% |
| 2025-06-25 | 2.88 | 2.88 | 2.82 | 2.83 | 2.83 | qfq | 5,441,400 | 15,449,970 | -1.74% |
| 2025-06-24 | 2.86 | 2.92 | 2.82 | 2.88 | 2.88 | qfq | 4,947,219 | 14,290,674 | 0.35% |
| 2025-06-23 | 2.80 | 2.88 | 2.79 | 2.87 | 2.87 | qfq | 3,142,700 | 8,955,261 | 0.35% |
| 2025-06-20 | 2.91 | 2.91 | 2.79 | 2.86 | 2.86 | qfq | 4,592,686 | 13,081,993 | -0.35% |
| 2025-06-19 | 3.00 | 3.05 | 2.86 | 2.87 | 2.87 | qfq | 11,431,439 | 33,622,552 | -3.69% |
| 2025-06-18 | 2.87 | 2.98 | 2.85 | 2.98 | 2.98 | qfq | 11,263,085 | 33,118,533 | 4.93% |
| 2025-06-17 | 2.89 | 2.91 | 2.84 | 2.84 | 2.84 | qfq | 4,825,985 | 13,845,562 | -0.70% |
| 2025-06-16 | 2.91 | 2.97 | 2.85 | 2.86 | 2.86 | qfq | 5,722,946 | 16,482,710 | -1.38% |
| 2025-06-13 | 3.02 | 3.04 | 2.90 | 2.90 | 2.90 | qfq | 9,311,500 | 27,373,881 | -4.92% |
| 2025-06-12 | 3.06 | 3.07 | 2.99 | 3.05 | 3.05 | qfq | 9,954,374 | 30,219,055 | 0.66% |
| 2025-06-11 | 2.97 | 3.04 | 2.94 | 3.03 | 3.03 | qfq | 8,229,601 | 24,703,845 | 1.34% |
| 2025-06-10 | 2.96 | 3.04 | 2.92 | 2.99 | 2.99 | qfq | 10,321,714 | 30,716,961 | 0.67% |
| 2025-06-09 | 2.83 | 2.98 | 2.82 | 2.97 | 2.97 | qfq | 10,084,110 | 29,082,321 | 3.13% |
| 2025-06-06 | 2.88 | 2.98 | 2.84 | 2.88 | 2.88 | qfq | 8,572,052 | 24,835,749 | 1.05% |
| 2025-06-05 | 2.90 | 2.97 | 2.83 | 2.85 | 2.85 | qfq | 9,948,400 | 28,711,766 | -2.73% |
| 2025-06-04 | 3.02 | 3.09 | 2.92 | 2.93 | 2.93 | qfq | 16,245,753 | 48,876,585 | -0.34% |
| 2025-06-03 | 2.80 | 2.94 | 2.80 | 2.94 | 2.94 | qfq | 7,891,648 | 22,850,401 | 5.00% |
| 2025-05-30 | 2.85 | 2.88 | 2.77 | 2.80 | 2.80 | qfq | 16,518,953 | 46,306,377 | -4.11% |
| 2025-05-29 | 2.88 | 2.95 | 2.86 | 2.92 | 2.92 | qfq | 30,640,183 | 88,389,839 | -2.99% |
| 2025-05-28 | 3.23 | 3.24 | 3.01 | 3.01 | 3.01 | qfq | 20,474,500 | 63,050,114 | -5.05% |
| 2025-05-27 | 3.08 | 3.17 | 3.05 | 3.17 | 3.17 | qfq | 24,924,949 | 78,680,805 | 4.97% |
| 2025-05-26 | 3.07 | 3.07 | 2.85 | 3.02 | 3.02 | qfq | 40,683,703 | 121,815,763 | 3.42% |
| 2025-05-23 | 2.76 | 2.92 | 2.70 | 2.92 | 2.92 | qfq | 19,876,437 | 57,264,659 | 5.04% |
| 2025-05-22 | 2.76 | 2.78 | 2.70 | 2.78 | 2.78 | qfq | 21,181,081 | 58,671,790 | 4.91% |
| 2025-05-21 | 2.55 | 2.65 | 2.51 | 2.65 | 2.65 | qfq | 14,665,456 | 38,398,285 | 5.16% |
| 2025-05-20 | 2.45 | 2.52 | 2.45 | 2.52 | 2.52 | qfq | 20,588,534 | 51,571,326 | 5.00% |
| 2025-05-19 | 2.34 | 2.40 | 2.34 | 2.40 | 2.40 | qfq | 8,393,856 | 20,026,936 | 4.80% |
| 2025-05-16 | 2.45 | 2.45 | 2.29 | 2.29 | 2.29 | qfq | 11,776,600 | 27,515,019 | -4.58% |
| 2025-05-15 | 2.36 | 2.45 | 2.33 | 2.40 | 2.40 | qfq | 10,839,800 | 26,006,165 | 2.13% |
| 2025-05-14 | 2.30 | 2.38 | 2.28 | 2.35 | 2.35 | qfq | 14,296,079 | 33,261,708 | 3.07% |
| 2025-05-13 | 2.37 | 2.38 | 2.22 | 2.28 | 2.28 | qfq | 21,338,378 | 49,258,537 | 0.44% |
| 2025-05-12 | 2.13 | 2.27 | 2.11 | 2.27 | 2.27 | qfq | 15,229,885 | 33,684,055 | 5.09% |
| 2025-05-09 | 2.04 | 2.16 | 2.04 | 2.16 | 2.16 | qfq | 16,376,900 | 34,922,992 | 4.85% |
| 2025-05-08 | 2.01 | 2.07 | 1.99 | 2.06 | 2.06 | qfq | 12,144,870 | 24,752,351 | 3.00% |
| 2025-05-07 | 1.95 | 2.04 | 1.94 | 2.00 | 2.00 | qfq | 20,332,187 | 40,087,192 | -1.96% |
| 2025-05-06 | 1.86 | 2.05 | 1.86 | 2.04 | 2.04 | qfq | 34,777,808 | 65,838,118 | 4.08% |
| 2025-04-30 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | qfq | 2,136,300 | 4,187,148 | -4.85% |
| 2025-04-28 | 2.18 | 2.19 | 2.03 | 2.06 | 2.06 | qfq | 12,348,900 | 25,654,385 | -4.63% |
| 2025-04-25 | 2.16 | 2.22 | 2.14 | 2.16 | 2.16 | qfq | 8,980,776 | 19,573,450 | -0.46% |
| 2025-04-24 | 2.24 | 2.24 | 2.15 | 2.17 | 2.17 | qfq | 10,241,168 | 22,363,369 | -1.81% |
| 2025-04-23 | 2.25 | 2.29 | 2.20 | 2.21 | 2.21 | qfq | 9,909,534 | 22,210,312 | -1.34% |
| 2025-04-22 | 2.35 | 2.35 | 2.23 | 2.24 | 2.24 | qfq | 16,663,861 | 37,742,031 | -5.08% |
| 2025-04-21 | 2.33 | 2.38 | 2.19 | 2.36 | 2.36 | qfq | 18,660,400 | 42,833,003 | -1.67% |
| 2025-04-18 | 2.51 | 2.54 | 2.37 | 2.40 | 2.40 | qfq | 23,468,273 | 57,155,591 | -5.88% |
| 2025-04-17 | 2.36 | 2.55 | 2.31 | 2.55 | 2.55 | qfq | 19,458,194 | 49,091,169 | 9.91% |
| 2025-04-16 | 2.38 | 2.39 | 2.28 | 2.32 | 2.32 | qfq | 7,644,000 | 17,723,835 | -2.52% |
| 2025-04-15 | 2.45 | 2.45 | 2.36 | 2.38 | 2.38 | qfq | 6,461,400 | 15,463,776 | -1.24% |
| 2025-04-14 | 2.37 | 2.42 | 2.36 | 2.41 | 2.41 | qfq | 9,088,334 | 21,799,822 | 3.43% |
| 2025-04-11 | 2.30 | 2.35 | 2.27 | 2.33 | 2.33 | qfq | 6,430,800 | 14,967,323 | 0.43% |
| 2025-04-10 | 2.26 | 2.39 | 2.26 | 2.32 | 2.32 | qfq | 11,891,990 | 27,794,048 | 4.50% |
| 2025-04-09 | 2.10 | 2.24 | 1.97 | 2.22 | 2.22 | qfq | 11,961,246 | 25,224,315 | 2.78% |
| 2025-04-08 | 2.17 | 2.25 | 2.10 | 2.16 | 2.16 | qfq | 12,309,178 | 26,578,327 | -4.00% |
| 2025-04-07 | 2.36 | 2.36 | 2.25 | 2.25 | 2.25 | qfq | 7,273,473 | 16,548,913 | -10.00% |
| 2025-04-03 | 2.47 | 2.51 | 2.47 | 2.50 | 2.50 | qfq | 7,644,200 | 19,025,678 | -0.40% |
| 2025-04-02 | 2.57 | 2.60 | 2.51 | 2.51 | 2.51 | qfq | 11,178,912 | 28,423,493 | -3.83% |
| 2025-04-01 | 2.55 | 2.70 | 2.48 | 2.61 | 2.61 | qfq | 18,823,742 | 48,441,497 | 1.95% |
| 2025-03-31 | 2.50 | 2.61 | 2.46 | 2.56 | 2.56 | qfq | 19,432,800 | 49,273,135 | -5.88% |
| 2025-03-28 | 2.85 | 2.88 | 2.72 | 2.72 | 2.72 | qfq | 13,797,000 | 38,539,211 | -4.23% |
| 2025-03-27 | 2.90 | 2.92 | 2.82 | 2.84 | 2.84 | qfq | 12,543,800 | 35,741,059 | -2.07% |
| 2025-03-26 | 2.88 | 2.92 | 2.77 | 2.90 | 2.90 | qfq | 19,095,380 | 54,692,905 | -1.02% |
| 2025-03-25 | 3.13 | 3.14 | 2.88 | 2.93 | 2.93 | qfq | 34,626,581 | 101,926,560 | -8.44% |
| 2025-03-24 | 3.05 | 3.36 | 2.94 | 3.20 | 3.20 | qfq | 46,561,210 | 149,350,443 | 4.92% |
| 2025-03-21 | 3.03 | 3.09 | 2.99 | 3.05 | 3.05 | qfq | 18,833,580 | 57,232,429 | 0.33% |
| 2025-03-20 | 3.04 | 3.09 | 3.01 | 3.04 | 3.04 | qfq | 15,175,600 | 46,172,873 | -0.33% |
| 2025-03-19 | 3.13 | 3.18 | 3.04 | 3.05 | 3.05 | qfq | 21,517,181 | 66,647,645 | -1.29% |
| 2025-03-18 | 3.18 | 3.23 | 3.08 | 3.09 | 3.09 | qfq | 34,668,564 | 108,307,172 | -2.83% |
| 2025-03-17 | 2.92 | 3.18 | 2.89 | 3.18 | 3.18 | qfq | 35,384,773 | 108,842,392 | 10.03% |
| 2025-03-14 | 2.88 | 2.91 | 2.82 | 2.89 | 2.89 | qfq | 12,160,038 | 34,864,779 | 1.40% |
| 2025-03-13 | 2.93 | 2.94 | 2.84 | 2.85 | 2.85 | qfq | 10,229,200 | 29,249,376 | -2.40% |
| 2025-03-12 | 2.89 | 2.95 | 2.87 | 2.92 | 2.92 | qfq | 12,724,686 | 37,081,260 | 1.04% |
| 2025-03-11 | 2.88 | 2.95 | 2.85 | 2.89 | 2.89 | qfq | 9,826,026 | 28,364,951 | -0.69% |
| 2025-03-10 | 2.85 | 2.94 | 2.85 | 2.91 | 2.91 | qfq | 12,686,978 | 36,810,365 | 2.46% |
| 2025-03-07 | 2.91 | 2.91 | 2.83 | 2.84 | 2.84 | qfq | 8,425,000 | 24,081,522 | -2.07% |
| 2025-03-06 | 2.87 | 2.92 | 2.83 | 2.90 | 2.90 | qfq | 10,518,378 | 30,270,894 | 1.05% |
| 2025-03-05 | 2.90 | 2.90 | 2.82 | 2.87 | 2.87 | qfq | 8,171,430 | 23,311,425 | -1.37% |
| 2025-03-04 | 2.91 | 2.92 | 2.86 | 2.91 | 2.91 | qfq | 7,847,529 | 22,635,081 | 0.34% |
| 2025-03-03 | 2.91 | 2.97 | 2.88 | 2.90 | 2.90 | qfq | 9,081,777 | 26,537,248 | 0.00% |
| 2025-02-28 | 2.96 | 2.98 | 2.90 | 2.90 | 2.90 | qfq | 9,508,161 | 27,972,019 | -2.68% |
| 2025-02-27 | 3.01 | 3.03 | 2.94 | 2.98 | 2.98 | qfq | 12,022,282 | 35,788,073 | -1.00% |
| 2025-02-26 | 2.98 | 3.05 | 2.98 | 3.01 | 3.01 | qfq | 9,279,156 | 27,891,982 | 0.67% |
| 2025-02-25 | 2.99 | 3.06 | 2.97 | 2.99 | 2.99 | qfq | 11,469,200 | 34,659,181 | -0.99% |
| 2025-02-24 | 2.97 | 3.06 | 2.94 | 3.02 | 3.02 | qfq | 10,998,113 | 33,036,592 | 1.34% |
| 2025-02-21 | 3.02 | 3.02 | 2.94 | 2.98 | 2.98 | qfq | 10,826,000 | 32,112,767 | -1.32% |
| 2025-02-20 | 3.03 | 3.06 | 2.99 | 3.02 | 3.02 | qfq | 7,356,700 | 22,210,236 | 0.00% |
| 2025-02-19 | 2.98 | 3.03 | 2.97 | 3.02 | 3.02 | qfq | 9,171,457 | 27,434,000 | 1.34% |
| 2025-02-18 | 3.10 | 3.11 | 2.96 | 2.98 | 2.98 | qfq | 14,104,800 | 42,504,227 | -3.25% |
| 2025-02-17 | 2.96 | 3.11 | 2.96 | 3.08 | 3.08 | qfq | 15,223,956 | 46,459,563 | 3.01% |
| 2025-02-14 | 3.09 | 3.11 | 2.98 | 2.99 | 2.99 | qfq | 14,314,336 | 43,353,692 | -3.24% |
| 2025-02-13 | 3.10 | 3.14 | 3.05 | 3.09 | 3.09 | qfq | 12,718,478 | 39,435,653 | -0.32% |
| 2025-02-12 | 3.11 | 3.12 | 3.03 | 3.10 | 3.10 | qfq | 14,742,557 | 45,293,471 | 0.00% |
| 2025-02-11 | 3.27 | 3.28 | 3.07 | 3.10 | 3.10 | qfq | 22,921,005 | 71,697,403 | -4.62% |
| 2025-02-10 | 3.16 | 3.31 | 3.14 | 3.25 | 3.25 | qfq | 18,757,238 | 60,345,041 | 2.85% |
| 2025-02-07 | 3.03 | 3.26 | 3.03 | 3.16 | 3.16 | qfq | 22,017,570 | 69,388,311 | 4.98% |
| 2025-02-06 | 3.01 | 3.07 | 2.93 | 3.01 | 3.01 | qfq | 19,327,232 | 57,704,269 | -1.63% |
| 2025-02-05 | 2.86 | 3.06 | 2.86 | 3.06 | 3.06 | qfq | 26,935,044 | 79,696,226 | 2.00% |
| 2025-01-27 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | qfq | 10,334,600 | 31,003,800 | -9.91% |
| 2025-01-24 | 3.50 | 3.59 | 3.29 | 3.33 | 3.33 | qfq | 30,663,575 | 103,386,953 | -8.77% |
| 2025-01-23 | 3.80 | 3.97 | 3.60 | 3.65 | 3.65 | qfq | 28,838,465 | 108,075,718 | -2.14% |
| 2025-01-22 | 3.96 | 3.99 | 3.64 | 3.73 | 3.73 | qfq | 41,576,695 | 157,370,873 | -6.52% |
| 2025-01-21 | 3.67 | 3.99 | 3.55 | 3.99 | 3.99 | qfq | 44,202,642 | 173,989,605 | 9.92% |
| 2025-01-20 | 3.80 | 3.80 | 3.54 | 3.63 | 3.63 | qfq | 21,732,021 | 79,466,080 | -5.47% |
| 2025-01-17 | 3.77 | 3.86 | 3.61 | 3.84 | 3.84 | qfq | 23,257,986 | 87,372,436 | 1.59% |
| 2025-01-16 | 3.91 | 3.94 | 3.73 | 3.78 | 3.78 | qfq | 23,786,609 | 90,619,573 | -3.32% |
| 2025-01-15 | 3.95 | 4.09 | 3.81 | 3.91 | 3.91 | qfq | 31,588,294 | 123,867,326 | -4.87% |
| 2025-01-14 | 3.89 | 4.26 | 3.71 | 4.11 | 4.11 | qfq | 56,539,036 | 222,953,382 | 5.66% |
| 2025-01-13 | 3.48 | 3.89 | 3.40 | 3.89 | 3.89 | qfq | 33,681,027 | 126,882,382 | 9.89% |
| 2025-01-10 | 3.89 | 4.20 | 3.50 | 3.54 | 3.54 | qfq | 45,987,205 | 176,684,437 | -9.00% |
| 2025-01-09 | 3.46 | 3.89 | 3.46 | 3.89 | 3.89 | qfq | 35,441,953 | 132,806,185 | 9.89% |
| 2025-01-08 | 3.19 | 3.54 | 3.16 | 3.54 | 3.54 | qfq | 20,708,736 | 71,240,010 | 9.94% |
| 2025-01-07 | 3.07 | 3.33 | 3.02 | 3.22 | 3.22 | qfq | 11,441,300 | 35,908,720 | 6.27% |
| 2025-01-06 | 3.07 | 3.12 | 2.88 | 3.03 | 3.03 | qfq | 7,957,068 | 23,909,885 | -1.94% |
| 2025-01-03 | 3.35 | 3.35 | 3.06 | 3.09 | 3.09 | qfq | 9,320,826 | 29,483,107 | -6.36% |
| 2025-01-02 | 3.43 | 3.52 | 3.21 | 3.30 | 3.30 | qfq | 10,894,069 | 36,640,419 | -5.44% |
| 2024-12-31 | 3.38 | 3.58 | 3.36 | 3.49 | 3.49 | qfq | 15,069,688 | 52,147,867 | 3.25% |
| 2024-12-30 | 3.42 | 3.42 | 3.23 | 3.38 | 3.38 | qfq | 8,976,339 | 29,798,978 | -1.17% |
| 2024-12-27 | 3.42 | 3.46 | 3.35 | 3.42 | 3.42 | qfq | 6,723,825 | 23,004,297 | 0.88% |
| 2024-12-26 | 3.28 | 3.45 | 3.26 | 3.39 | 3.39 | qfq | 9,136,556 | 30,922,014 | 2.42% |
| 2024-12-25 | 3.45 | 3.45 | 3.22 | 3.31 | 3.31 | qfq | 11,852,900 | 39,052,198 | -4.06% |
| 2024-12-24 | 3.40 | 3.51 | 3.37 | 3.45 | 3.45 | qfq | 15,534,120 | 53,219,904 | -1.99% |
| 2024-12-23 | 3.79 | 3.81 | 3.52 | 3.52 | 3.52 | qfq | 22,011,534 | 79,246,603 | -9.97% |
| 2024-12-20 | 3.94 | 3.97 | 3.89 | 3.91 | 3.91 | qfq | 6,914,234 | 27,185,919 | -0.26% |
| 2024-12-19 | 3.92 | 3.97 | 3.85 | 3.92 | 3.92 | qfq | 8,801,280 | 34,321,519 | -0.76% |
| 2024-12-18 | 3.99 | 4.04 | 3.87 | 3.95 | 3.95 | qfq | 9,294,520 | 36,660,150 | -1.00% |
| 2024-12-17 | 4.18 | 4.19 | 3.94 | 3.99 | 3.99 | qfq | 13,373,125 | 53,637,900 | -4.09% |
| 2024-12-16 | 4.23 | 4.29 | 4.13 | 4.16 | 4.16 | qfq | 15,660,006 | 65,663,394 | -1.42% |
| 2024-12-13 | 4.32 | 4.36 | 4.19 | 4.22 | 4.22 | qfq | 17,194,879 | 73,411,208 | -2.54% |
| 2024-12-12 | 4.22 | 4.39 | 4.18 | 4.33 | 4.33 | qfq | 21,895,999 | 94,325,039 | 2.61% |
| 2024-12-11 | 4.18 | 4.32 | 4.16 | 4.22 | 4.22 | qfq | 26,884,624 | 113,255,921 | -1.17% |
| 2024-12-10 | 4.17 | 4.44 | 4.03 | 4.27 | 4.27 | qfq | 55,507,973 | 237,534,596 | 5.69% |
| 2024-12-09 | 4.10 | 4.20 | 3.99 | 4.04 | 4.04 | qfq | 19,417,435 | 79,397,117 | -0.25% |
| 2024-12-06 | 3.92 | 4.10 | 3.87 | 4.05 | 4.05 | qfq | 21,443,488 | 85,768,326 | 2.79% |
| 2024-12-05 | 3.75 | 3.98 | 3.70 | 3.94 | 3.94 | qfq | 19,767,114 | 76,873,032 | 5.07% |
| 2024-12-04 | 3.80 | 3.90 | 3.72 | 3.75 | 3.75 | qfq | 11,995,166 | 45,632,147 | -1.57% |
| 2024-12-03 | 3.86 | 3.89 | 3.73 | 3.81 | 3.81 | qfq | 11,204,210 | 42,514,104 | -1.04% |
| 2024-12-02 | 3.72 | 3.85 | 3.69 | 3.85 | 3.85 | qfq | 13,513,395 | 51,127,216 | 4.62% |
| 2024-11-29 | 3.75 | 3.75 | 3.65 | 3.68 | 3.68 | qfq | 10,494,584 | 38,746,661 | -0.81% |
| 2024-11-28 | 3.71 | 3.80 | 3.70 | 3.71 | 3.71 | qfq | 10,674,807 | 40,185,322 | 0.27% |
| 2024-11-27 | 3.74 | 3.74 | 3.58 | 3.70 | 3.70 | qfq | 8,985,805 | 32,665,736 | -0.54% |
| 2024-11-26 | 3.87 | 3.87 | 3.69 | 3.72 | 3.72 | qfq | 8,277,271 | 31,099,517 | -2.11% |
| 2024-11-25 | 3.71 | 3.80 | 3.67 | 3.80 | 3.80 | qfq | 9,085,904 | 33,855,205 | 2.70% |
| 2024-11-22 | 3.83 | 3.88 | 3.68 | 3.70 | 3.70 | qfq | 8,343,357 | 31,551,080 | -4.15% |
| 2024-11-21 | 3.87 | 3.98 | 3.82 | 3.86 | 3.86 | qfq | 9,320,804 | 36,124,580 | -0.26% |
| 2024-11-20 | 3.78 | 3.89 | 3.74 | 3.87 | 3.87 | qfq | 10,844,316 | 41,498,115 | 2.93% |
| 2024-11-19 | 3.85 | 3.85 | 3.62 | 3.76 | 3.76 | qfq | 19,700,466 | 72,857,123 | -2.34% |
| 2024-11-18 | 4.00 | 4.05 | 3.81 | 3.85 | 3.85 | qfq | 12,026,466 | 46,807,686 | -3.51% |
| 2024-11-15 | 4.05 | 4.11 | 3.97 | 3.99 | 3.99 | qfq | 11,704,800 | 47,258,744 | -1.24% |
| 2024-11-14 | 4.16 | 4.19 | 4.03 | 4.04 | 4.04 | qfq | 11,030,600 | 44,972,696 | -2.88% |
| 2024-11-13 | 4.17 | 4.24 | 4.04 | 4.16 | 4.16 | qfq | 14,888,939 | 61,319,579 | -1.42% |
| 2024-11-12 | 4.25 | 4.40 | 4.17 | 4.22 | 4.22 | qfq | 20,530,138 | 87,717,635 | -1.17% |
| 2024-11-11 | 4.29 | 4.29 | 4.11 | 4.27 | 4.27 | qfq | 19,802,684 | 82,876,612 | 0.00% |
| 2024-11-08 | 4.18 | 4.44 | 4.12 | 4.27 | 4.27 | qfq | 30,561,141 | 129,976,870 | 3.39% |
| 2024-11-07 | 4.04 | 4.17 | 3.98 | 4.13 | 4.13 | qfq | 18,119,381 | 74,394,562 | 2.23% |
| 2024-11-06 | 4.11 | 4.18 | 3.99 | 4.04 | 4.04 | qfq | 17,337,200 | 70,828,720 | -0.74% |
| 2024-11-05 | 4.03 | 4.19 | 4.00 | 4.07 | 4.07 | qfq | 19,301,879 | 78,690,249 | 1.24% |
| 2024-11-04 | 3.81 | 4.03 | 3.81 | 4.02 | 4.02 | qfq | 21,368,323 | 84,246,936 | -0.74% |
| 2024-11-01 | 4.28 | 4.39 | 4.02 | 4.05 | 4.05 | qfq | 33,211,733 | 137,780,870 | -5.37% |
| 2024-10-31 | 4.39 | 4.63 | 4.24 | 4.28 | 4.28 | qfq | 44,464,680 | 196,008,841 | -4.68% |
| 2024-10-30 | 4.15 | 4.65 | 4.12 | 4.49 | 4.49 | qfq | 49,575,982 | 216,744,070 | 4.18% |
| 2024-10-29 | 4.59 | 4.59 | 4.24 | 4.31 | 4.31 | qfq | 64,049,195 | 281,921,092 | 3.36% |
| 2024-10-28 | 3.90 | 4.17 | 3.90 | 4.17 | 4.17 | qfq | 10,979,678 | 45,002,428 | 10.03% |
| 2024-10-25 | 3.44 | 3.81 | 3.43 | 3.79 | 3.79 | qfq | 36,630,230 | 132,934,212 | 9.54% |
| 2024-10-24 | 3.25 | 3.48 | 3.24 | 3.46 | 3.46 | qfq | 30,107,672 | 102,630,373 | 5.81% |
| 2024-10-23 | 3.23 | 3.35 | 3.22 | 3.27 | 3.27 | qfq | 13,705,200 | 44,894,772 | 1.24% |
| 2024-10-22 | 3.19 | 3.25 | 3.15 | 3.23 | 3.23 | qfq | 12,752,100 | 40,938,834 | 0.94% |
| 2024-10-21 | 3.10 | 3.28 | 3.10 | 3.20 | 3.20 | qfq | 17,667,092 | 55,851,236 | 3.56% |
| 2024-10-18 | 3.03 | 3.11 | 2.97 | 3.09 | 3.09 | qfq | 13,374,318 | 40,861,523 | 1.64% |
| 2024-10-17 | 3.03 | 3.18 | 3.02 | 3.04 | 3.04 | qfq | 10,530,012 | 32,388,169 | 0.00% |
| 2024-10-16 | 3.00 | 3.11 | 2.99 | 3.04 | 3.04 | qfq | 13,794,178 | 42,052,171 | -1.62% |
| 2024-10-15 | 2.98 | 3.24 | 2.95 | 3.09 | 3.09 | qfq | 23,444,102 | 72,969,858 | 3.00% |
| 2024-10-14 | 2.88 | 3.05 | 2.88 | 3.00 | 3.00 | qfq | 16,505,612 | 48,975,579 | 6.01% |
| 2024-10-11 | 2.95 | 2.97 | 2.78 | 2.83 | 2.83 | qfq | 12,199,690 | 34,932,281 | -4.07% |
| 2024-10-10 | 3.04 | 3.08 | 2.87 | 2.95 | 2.95 | qfq | 16,652,851 | 49,503,351 | -2.32% |
| 2024-10-09 | 3.20 | 3.24 | 3.02 | 3.02 | 3.02 | qfq | 27,225,700 | 84,891,527 | -9.85% |
| 2024-10-08 | 3.54 | 3.55 | 3.02 | 3.35 | 3.35 | qfq | 44,111,485 | 147,032,737 | 3.72% |
| 2024-09-30 | 3.06 | 3.26 | 3.03 | 3.23 | 3.23 | qfq | 38,209,931 | 120,640,277 | 9.12% |
| 2024-09-27 | 2.95 | 3.02 | 2.87 | 2.96 | 2.96 | qfq | 32,061,679 | 94,063,978 | 2.42% |
| 2024-09-26 | 2.81 | 2.96 | 2.77 | 2.89 | 2.89 | qfq | 34,657,250 | 99,089,541 | 2.85% |
| 2024-09-25 | 2.78 | 2.99 | 2.73 | 2.81 | 2.81 | qfq | 45,290,657 | 127,546,208 | 2.18% |
| 2024-09-24 | 2.52 | 2.75 | 2.51 | 2.75 | 2.75 | qfq | 17,679,456 | 47,674,249 | 10.00% |
| 2024-09-23 | 2.50 | 2.53 | 2.45 | 2.50 | 2.50 | qfq | 7,029,750 | 17,500,968 | -0.40% |
| 2024-09-20 | 2.55 | 2.56 | 2.49 | 2.51 | 2.51 | qfq | 6,582,900 | 16,581,728 | -1.95% |
| 2024-09-19 | 2.52 | 2.59 | 2.47 | 2.56 | 2.56 | qfq | 8,646,700 | 21,990,200 | 3.23% |
| 2024-09-18 | 2.57 | 2.60 | 2.44 | 2.48 | 2.48 | qfq | 11,675,794 | 29,003,357 | -3.13% |
| 2024-09-13 | 2.59 | 2.62 | 2.54 | 2.56 | 2.56 | qfq | 10,826,600 | 27,803,259 | -1.16% |
| 2024-09-12 | 2.60 | 2.64 | 2.59 | 2.59 | 2.59 | qfq | 9,401,800 | 24,543,969 | -0.38% |
| 2024-09-11 | 2.62 | 2.71 | 2.60 | 2.60 | 2.60 | qfq | 10,470,600 | 27,603,227 | -1.89% |
| 2024-09-10 | 2.68 | 2.75 | 2.60 | 2.65 | 2.65 | qfq | 17,021,400 | 45,200,966 | -1.85% |
| 2024-09-09 | 2.59 | 2.72 | 2.55 | 2.70 | 2.70 | qfq | 24,717,100 | 65,747,350 | 2.27% |
| 2024-09-06 | 2.57 | 2.64 | 2.53 | 2.64 | 2.64 | qfq | 17,373,700 | 44,772,082 | 3.53% |
| 2024-09-05 | 2.54 | 2.62 | 2.53 | 2.55 | 2.55 | qfq | 14,149,050 | 36,267,051 | 0.39% |
| 2024-09-04 | 2.58 | 2.58 | 2.51 | 2.54 | 2.54 | qfq | 13,328,056 | 33,852,104 | -1.55% |
| 2024-09-03 | 2.60 | 2.62 | 2.54 | 2.58 | 2.58 | qfq | 27,454,990 | 70,496,798 | -2.64% |
| 2024-09-02 | 2.41 | 2.65 | 2.37 | 2.65 | 2.65 | qfq | 16,665,100 | 42,795,472 | 9.96% |
| 2024-08-30 | 2.36 | 2.45 | 2.30 | 2.41 | 2.41 | qfq | 14,260,100 | 34,278,901 | 2.99% |
| 2024-08-29 | 2.35 | 2.35 | 2.28 | 2.34 | 2.34 | qfq | 13,438,100 | 31,157,190 | 0.43% |
| 2024-08-28 | 2.42 | 2.47 | 2.29 | 2.33 | 2.33 | qfq | 21,173,602 | 50,219,907 | -4.90% |
| 2024-08-27 | 2.54 | 2.55 | 2.44 | 2.45 | 2.45 | qfq | 10,879,900 | 26,921,523 | -3.54% |
| 2024-08-26 | 2.48 | 2.55 | 2.45 | 2.54 | 2.54 | qfq | 12,067,300 | 30,357,250 | 0.40% |
| 2024-08-23 | 2.66 | 2.66 | 2.48 | 2.53 | 2.53 | qfq | 20,905,016 | 52,938,560 | -5.24% |
| 2024-08-22 | 2.76 | 2.78 | 2.56 | 2.67 | 2.67 | qfq | 39,028,016 | 104,703,487 | 1.52% |
| 2024-08-21 | 2.40 | 2.63 | 2.39 | 2.63 | 2.63 | qfq | 9,432,100 | 24,554,546 | 10.04% |
| 2024-08-20 | 2.49 | 2.51 | 2.37 | 2.39 | 2.39 | qfq | 13,123,100 | 31,746,159 | -2.45% |
| 2024-08-19 | 2.54 | 2.56 | 2.43 | 2.45 | 2.45 | qfq | 17,666,003 | 43,671,342 | -5.77% |
| 2024-08-16 | 2.55 | 2.62 | 2.48 | 2.60 | 2.60 | qfq | 26,469,919 | 67,451,637 | 2.77% |
| 2024-08-15 | 2.58 | 2.63 | 2.46 | 2.53 | 2.53 | qfq | 24,628,116 | 62,298,555 | -3.07% |
| 2024-08-14 | 2.65 | 2.80 | 2.53 | 2.61 | 2.61 | qfq | 38,352,993 | 102,137,828 | -7.12% |
| 2024-08-13 | 2.59 | 2.90 | 2.43 | 2.81 | 2.81 | qfq | 54,893,416 | 147,428,095 | 6.44% |
| 2024-08-12 | 2.64 | 2.64 | 2.56 | 2.64 | 2.64 | qfq | 20,145,748 | 53,126,954 | 10.00% |
| 2024-08-09 | 2.50 | 2.61 | 2.37 | 2.40 | 2.40 | qfq | 34,554,800 | 85,638,930 | -3.61% |
| 2024-08-08 | 2.27 | 2.49 | 2.25 | 2.49 | 2.49 | qfq | 15,367,000 | 36,800,790 | 10.18% |
| 2024-08-07 | 2.30 | 2.32 | 2.25 | 2.26 | 2.26 | qfq | 3,720,600 | 8,461,522 | -1.31% |
| 2024-08-06 | 2.23 | 2.30 | 2.23 | 2.29 | 2.29 | qfq | 6,783,969 | 15,372,814 | 3.15% |
| 2024-08-05 | 2.25 | 2.33 | 2.22 | 2.22 | 2.22 | qfq | 7,627,700 | 17,293,906 | -0.45% |
| 2024-08-02 | 2.30 | 2.30 | 2.22 | 2.23 | 2.23 | qfq | 7,172,600 | 16,187,292 | -3.04% |
| 2024-08-01 | 2.27 | 2.31 | 2.24 | 2.30 | 2.30 | qfq | 6,025,100 | 13,742,349 | 1.77% |
| 2024-07-31 | 2.20 | 2.26 | 2.16 | 2.26 | 2.26 | qfq | 7,657,600 | 17,058,047 | 3.20% |
| 2024-07-30 | 2.15 | 2.20 | 2.14 | 2.19 | 2.19 | qfq | 7,521,802 | 16,346,322 | 1.39% |
| 2024-07-29 | 2.13 | 2.17 | 2.08 | 2.16 | 2.16 | qfq | 6,199,501 | 13,260,341 | 1.89% |
| 2024-07-26 | 2.08 | 2.13 | 2.07 | 2.12 | 2.12 | qfq | 3,618,300 | 7,653,126 | 1.44% |
| 2024-07-25 | 2.08 | 2.13 | 2.07 | 2.09 | 2.09 | qfq | 4,776,301 | 10,021,154 | 0.00% |
| 2024-07-24 | 2.15 | 2.16 | 2.08 | 2.09 | 2.09 | qfq | 6,194,800 | 13,055,708 | -2.79% |
| 2024-07-23 | 2.19 | 2.22 | 2.13 | 2.15 | 2.15 | qfq | 6,991,668 | 15,191,522 | -1.83% |
| 2024-07-22 | 2.10 | 2.20 | 2.08 | 2.19 | 2.19 | qfq | 9,322,870 | 20,111,733 | 4.29% |
| 2024-07-19 | 2.14 | 2.14 | 2.07 | 2.10 | 2.10 | qfq | 5,619,700 | 11,790,689 | -1.87% |
| 2024-07-18 | 2.07 | 2.14 | 2.04 | 2.14 | 2.14 | qfq | 6,605,201 | 13,782,225 | 2.39% |
| 2024-07-17 | 2.14 | 2.16 | 2.09 | 2.09 | 2.09 | qfq | 4,724,400 | 9,978,560 | -1.88% |
| 2024-07-16 | 2.17 | 2.17 | 2.11 | 2.13 | 2.13 | qfq | 5,318,800 | 11,332,912 | -0.93% |
| 2024-07-15 | 2.15 | 2.19 | 2.12 | 2.15 | 2.15 | qfq | 5,907,569 | 12,676,491 | 0.00% |
| 2024-07-12 | 2.18 | 2.24 | 2.13 | 2.15 | 2.15 | qfq | 9,712,580 | 21,241,892 | -0.46% |
| 2024-07-11 | 2.10 | 2.16 | 2.09 | 2.16 | 2.16 | qfq | 14,026,469 | 30,023,633 | 3.35% |
| 2024-07-10 | 2.15 | 2.15 | 2.05 | 2.09 | 2.09 | qfq | 11,855,169 | 24,704,226 | -3.69% |
| 2024-07-09 | 2.22 | 2.23 | 2.10 | 2.17 | 2.17 | qfq | 20,345,300 | 43,666,007 | -4.41% |
| 2024-07-08 | 2.20 | 2.39 | 2.10 | 2.27 | 2.27 | qfq | 27,723,669 | 61,993,308 | 3.18% |
| 2024-07-05 | 2.12 | 2.24 | 2.05 | 2.20 | 2.20 | qfq | 19,576,398 | 42,507,283 | 4.27% |
| 2024-07-04 | 2.21 | 2.25 | 2.07 | 2.11 | 2.11 | qfq | 17,577,482 | 37,620,957 | -3.21% |
| 2024-07-03 | 2.34 | 2.45 | 2.16 | 2.18 | 2.18 | qfq | 33,649,100 | 76,064,750 | -2.24% |
| 2024-07-02 | 2.02 | 2.23 | 2.02 | 2.23 | 2.23 | qfq | 13,124,702 | 28,411,537 | 9.85% |
| 2024-07-01 | 2.04 | 2.06 | 1.99 | 2.03 | 2.03 | qfq | 7,080,862 | 14,358,518 | 1.00% |
| 2024-06-28 | 2.03 | 2.08 | 2.00 | 2.01 | 2.01 | qfq | 7,566,100 | 15,424,751 | -1.95% |
| 2024-06-27 | 2.07 | 2.11 | 2.01 | 2.05 | 2.05 | qfq | 7,454,080 | 15,346,346 | 0.00% |
| 2024-06-26 | 1.96 | 2.07 | 1.91 | 2.05 | 2.05 | qfq | 9,242,899 | 18,461,390 | 4.59% |
| 2024-06-25 | 1.92 | 2.00 | 1.91 | 1.96 | 1.96 | qfq | 7,511,700 | 14,695,958 | 0.51% |
| 2024-06-24 | 2.07 | 2.07 | 1.93 | 1.95 | 1.95 | qfq | 12,676,700 | 25,037,369 | -6.25% |
| 2024-06-21 | 2.11 | 2.16 | 2.07 | 2.08 | 2.08 | qfq | 9,340,100 | 19,658,460 | -2.35% |
| 2024-06-20 | 2.17 | 2.19 | 2.08 | 2.13 | 2.13 | qfq | 10,546,399 | 22,538,608 | -1.39% |
| 2024-06-19 | 2.23 | 2.23 | 2.12 | 2.16 | 2.16 | qfq | 7,213,900 | 15,561,007 | -1.82% |
| 2024-06-18 | 2.11 | 2.26 | 2.07 | 2.20 | 2.20 | qfq | 11,575,669 | 25,221,576 | 4.27% |
| 2024-06-17 | 2.19 | 2.20 | 2.08 | 2.11 | 2.11 | qfq | 10,048,400 | 21,296,725 | -2.76% |
| 2024-06-14 | 2.25 | 2.26 | 2.14 | 2.17 | 2.17 | qfq | 11,737,769 | 25,661,668 | -3.13% |
| 2024-06-13 | 2.37 | 2.40 | 2.20 | 2.24 | 2.24 | qfq | 15,918,567 | 36,027,719 | -5.08% |
| 2024-06-12 | 2.27 | 2.39 | 2.21 | 2.36 | 2.36 | qfq | 15,784,880 | 36,712,307 | 5.36% |
| 2024-06-11 | 2.30 | 2.34 | 2.17 | 2.24 | 2.24 | qfq | 18,082,600 | 40,875,730 | -2.18% |
| 2024-06-07 | 2.15 | 2.29 | 2.15 | 2.29 | 2.29 | qfq | 10,000,600 | 22,710,095 | 10.10% |
| 2024-06-06 | 2.35 | 2.37 | 2.08 | 2.08 | 2.08 | qfq | 14,030,680 | 30,765,024 | -9.96% |
| 2024-06-05 | 2.34 | 2.36 | 2.25 | 2.31 | 2.31 | qfq | 11,283,303 | 26,102,296 | -2.53% |
| 2024-06-04 | 2.53 | 2.57 | 2.33 | 2.37 | 2.37 | qfq | 13,516,200 | 32,343,702 | -5.20% |
| 2024-06-03 | 2.68 | 2.70 | 2.43 | 2.50 | 2.50 | qfq | 13,543,200 | 34,067,360 | -6.72% |
| 2024-05-31 | 2.73 | 2.75 | 2.60 | 2.68 | 2.68 | qfq | 7,930,300 | 21,100,532 | -1.47% |
| 2024-05-30 | 2.77 | 2.79 | 2.70 | 2.72 | 2.72 | qfq | 5,475,800 | 14,990,944 | -0.37% |
| 2024-05-29 | 2.80 | 2.84 | 2.70 | 2.73 | 2.73 | qfq | 9,172,878 | 25,132,904 | -2.50% |
| 2024-05-28 | 2.84 | 2.85 | 2.77 | 2.80 | 2.80 | qfq | 4,247,400 | 11,902,510 | -2.10% |
| 2024-05-27 | 2.84 | 2.88 | 2.79 | 2.86 | 2.86 | qfq | 3,773,301 | 10,662,286 | 1.06% |
| 2024-05-24 | 2.89 | 2.89 | 2.83 | 2.83 | 2.83 | qfq | 4,196,100 | 12,024,323 | -1.05% |
| 2024-05-23 | 2.94 | 2.95 | 2.84 | 2.86 | 2.86 | qfq | 6,263,788 | 17,998,059 | -3.38% |
| 2024-05-22 | 3.02 | 3.02 | 2.94 | 2.96 | 2.96 | qfq | 4,405,100 | 13,071,747 | -0.67% |
| 2024-05-21 | 3.03 | 3.03 | 2.94 | 2.98 | 2.98 | qfq | 5,481,400 | 16,255,008 | -1.65% |
| 2024-05-20 | 2.99 | 3.05 | 2.99 | 3.03 | 3.03 | qfq | 6,438,424 | 19,504,296 | 0.66% |
| 2024-05-17 | 3.09 | 3.10 | 2.99 | 3.01 | 3.01 | qfq | 7,271,101 | 22,010,653 | -2.27% |
| 2024-05-16 | 3.04 | 3.11 | 3.02 | 3.08 | 3.08 | qfq | 7,697,624 | 23,635,592 | 2.67% |
| 2024-05-15 | 3.02 | 3.05 | 2.96 | 3.00 | 3.00 | qfq | 3,523,800 | 10,621,534 | -0.99% |
| 2024-05-14 | 2.97 | 3.03 | 2.95 | 3.03 | 3.03 | qfq | 4,638,862 | 13,882,359 | 2.36% |
| 2024-05-13 | 3.04 | 3.05 | 2.93 | 2.96 | 2.96 | qfq | 5,890,029 | 17,544,015 | -2.95% |
| 2024-05-10 | 3.10 | 3.15 | 3.04 | 3.05 | 3.05 | qfq | 5,240,628 | 16,073,348 | -2.24% |
| 2024-05-09 | 3.09 | 3.13 | 3.06 | 3.12 | 3.12 | qfq | 5,946,660 | 18,494,908 | 1.63% |
| 2024-05-08 | 3.15 | 3.15 | 3.04 | 3.07 | 3.07 | qfq | 6,052,598 | 18,587,650 | -0.97% |
| 2024-05-07 | 3.07 | 3.13 | 3.04 | 3.10 | 3.10 | qfq | 9,801,961 | 30,225,236 | 0.98% |
| 2024-05-06 | 3.00 | 3.09 | 2.95 | 3.07 | 3.07 | qfq | 12,420,761 | 37,421,619 | 4.07% |
| 2024-04-30 | 3.11 | 3.25 | 2.86 | 2.95 | 2.95 | qfq | 18,041,800 | 53,306,810 | -1.34% |
| 2024-04-29 | 2.74 | 2.99 | 2.73 | 2.99 | 2.99 | qfq | 13,211,601 | 38,466,002 | 9.93% |
| 2024-04-26 | 2.77 | 2.78 | 2.67 | 2.72 | 2.72 | qfq | 8,303,200 | 22,647,585 | -1.81% |
| 2024-04-25 | 2.83 | 2.85 | 2.75 | 2.77 | 2.77 | qfq | 5,700,000 | 15,932,292 | -1.42% |
| 2024-04-24 | 2.71 | 2.82 | 2.71 | 2.81 | 2.81 | qfq | 6,071,900 | 16,851,698 | 3.69% |
| 2024-04-23 | 2.60 | 2.72 | 2.60 | 2.71 | 2.71 | qfq | 7,368,300 | 19,746,923 | 3.44% |
| 2024-04-22 | 2.72 | 2.73 | 2.58 | 2.62 | 2.62 | qfq | 7,924,108 | 20,904,301 | -2.96% |
| 2024-04-19 | 2.75 | 2.79 | 2.68 | 2.70 | 2.70 | qfq | 7,123,700 | 19,380,654 | -2.17% |
| 2024-04-18 | 2.83 | 2.90 | 2.74 | 2.76 | 2.76 | qfq | 8,726,800 | 24,389,191 | -2.47% |
| 2024-04-17 | 2.64 | 2.87 | 2.63 | 2.83 | 2.83 | qfq | 12,886,378 | 36,168,555 | 4.04% |
| 2024-04-16 | 2.94 | 2.95 | 2.72 | 2.72 | 2.72 | qfq | 13,779,000 | 38,212,372 | -9.93% |
| 2024-04-15 | 3.17 | 3.28 | 3.02 | 3.02 | 3.02 | qfq | 17,755,400 | 54,671,470 | -9.85% |
| 2024-04-12 | 3.42 | 3.45 | 3.33 | 3.35 | 3.35 | qfq | 5,238,800 | 17,695,046 | -1.76% |
| 2024-04-11 | 3.35 | 3.45 | 3.33 | 3.41 | 3.41 | qfq | 6,525,608 | 22,264,439 | 1.19% |
| 2024-04-10 | 3.48 | 3.53 | 3.34 | 3.37 | 3.37 | qfq | 9,230,300 | 31,487,813 | -3.44% |
| 2024-04-09 | 3.45 | 3.51 | 3.40 | 3.49 | 3.49 | qfq | 6,965,500 | 24,125,089 | 1.45% |
| 2024-04-08 | 3.57 | 3.57 | 3.43 | 3.44 | 3.44 | qfq | 8,529,155 | 29,816,374 | -3.91% |
| 2024-04-03 | 3.55 | 3.61 | 3.51 | 3.58 | 3.58 | qfq | 7,745,811 | 27,490,717 | 0.00% |
| 2024-04-02 | 3.57 | 3.67 | 3.55 | 3.58 | 3.58 | qfq | 9,499,616 | 34,166,498 | -0.28% |
| 2024-04-01 | 3.53 | 3.60 | 3.51 | 3.59 | 3.59 | qfq | 10,190,900 | 36,247,638 | 1.13% |
| 2024-03-29 | 3.45 | 3.57 | 3.45 | 3.55 | 3.55 | qfq | 11,079,837 | 39,076,752 | 2.90% |
| 2024-03-28 | 3.35 | 3.50 | 3.35 | 3.45 | 3.45 | qfq | 10,357,337 | 35,601,116 | 2.37% |
| 2024-03-27 | 3.53 | 3.54 | 3.35 | 3.37 | 3.37 | qfq | 12,619,637 | 43,402,574 | -4.53% |
| 2024-03-26 | 3.51 | 3.57 | 3.41 | 3.53 | 3.53 | qfq | 13,877,801 | 48,282,417 | 0.57% |
| 2024-03-25 | 3.63 | 3.72 | 3.50 | 3.51 | 3.51 | qfq | 15,747,890 | 56,546,934 | -3.84% |
| 2024-03-22 | 3.78 | 3.78 | 3.63 | 3.65 | 3.65 | qfq | 20,270,900 | 74,470,755 | -3.69% |
| 2024-03-21 | 3.72 | 3.89 | 3.72 | 3.79 | 3.79 | qfq | 24,257,590 | 91,778,323 | 0.26% |
| 2024-03-20 | 3.62 | 3.95 | 3.58 | 3.78 | 3.78 | qfq | 32,576,532 | 123,650,222 | 3.85% |
| 2024-03-19 | 3.67 | 3.83 | 3.63 | 3.64 | 3.64 | qfq | 25,996,778 | 96,209,889 | -2.93% |
| 2024-03-18 | 3.54 | 3.95 | 3.50 | 3.75 | 3.75 | qfq | 37,147,942 | 138,025,026 | 4.17% |
| 2024-03-15 | 3.37 | 3.74 | 3.37 | 3.60 | 3.60 | qfq | 33,528,901 | 119,619,564 | 5.57% |
| 2024-03-14 | 3.35 | 3.48 | 3.35 | 3.41 | 3.41 | qfq | 18,600,700 | 63,506,758 | 1.19% |
| 2024-03-13 | 3.40 | 3.44 | 3.33 | 3.37 | 3.37 | qfq | 13,047,700 | 43,892,155 | -1.46% |
| 2024-03-12 | 3.32 | 3.42 | 3.29 | 3.42 | 3.42 | qfq | 22,268,401 | 74,812,906 | 3.01% |
| 2024-03-11 | 3.25 | 3.37 | 3.22 | 3.32 | 3.32 | qfq | 18,741,400 | 61,948,454 | 1.53% |
| 2024-03-08 | 3.31 | 3.32 | 3.20 | 3.27 | 3.27 | qfq | 18,981,879 | 61,749,877 | -2.10% |
| 2024-03-07 | 3.53 | 3.56 | 3.26 | 3.34 | 3.34 | qfq | 39,339,334 | 132,666,696 | -2.62% |
| 2024-03-06 | 3.14 | 3.43 | 3.11 | 3.43 | 3.43 | qfq | 22,599,334 | 76,442,118 | 9.94% |
| 2024-03-05 | 3.25 | 3.27 | 3.11 | 3.12 | 3.12 | qfq | 16,669,100 | 52,525,449 | -4.00% |
| 2024-03-04 | 3.33 | 3.35 | 3.18 | 3.25 | 3.25 | qfq | 12,257,300 | 39,682,208 | -1.22% |
| 2024-03-01 | 3.38 | 3.43 | 3.25 | 3.29 | 3.29 | qfq | 16,773,600 | 55,689,762 | -1.79% |
| 2024-02-29 | 3.12 | 3.35 | 3.07 | 3.35 | 3.35 | qfq | 21,134,791 | 69,235,608 | 3.40% |
| 2024-02-28 | 3.62 | 3.72 | 3.24 | 3.24 | 3.24 | qfq | 33,727,294 | 118,003,990 | -10.00% |
| 2024-02-27 | 3.54 | 3.62 | 3.54 | 3.60 | 3.60 | qfq | 21,220,152 | 76,076,425 | 0.56% |
| 2024-02-26 | 3.51 | 3.67 | 3.44 | 3.58 | 3.58 | qfq | 29,189,940 | 103,950,010 | 2.29% |
| 2024-02-23 | 3.41 | 3.62 | 3.41 | 3.50 | 3.50 | qfq | 30,735,988 | 106,928,090 | 1.74% |
| 2024-02-22 | 3.36 | 3.52 | 3.34 | 3.44 | 3.44 | qfq | 35,320,955 | 120,524,684 | 0.00% |
| 2024-02-21 | 3.12 | 3.44 | 3.09 | 3.44 | 3.44 | qfq | 43,230,656 | 146,173,117 | 9.90% |
| 2024-02-20 | 3.16 | 3.16 | 3.03 | 3.13 | 3.13 | qfq | 17,731,955 | 54,734,558 | -0.63% |
| 2024-02-19 | 2.99 | 3.17 | 2.89 | 3.15 | 3.15 | qfq | 28,003,479 | 86,023,459 | 2.94% |
| 2024-02-08 | 2.77 | 3.28 | 2.76 | 3.06 | 3.06 | qfq | 38,687,135 | 113,242,918 | -0.33% |
| 2024-02-07 | 3.22 | 3.28 | 3.07 | 3.07 | 3.07 | qfq | 24,330,534 | 75,442,740 | -9.97% |
| 2024-02-06 | 3.41 | 3.54 | 3.41 | 3.41 | 3.41 | qfq | 29,834,690 | 102,427,046 | -10.03% |
| 2024-02-05 | 3.79 | 3.87 | 3.79 | 3.79 | 3.79 | qfq | 5,288,400 | 20,047,007 | -9.98% |
| 2024-02-02 | 4.45 | 4.56 | 4.21 | 4.21 | 4.21 | qfq | 40,259,059 | 177,558,373 | -10.04% |
| 2024-02-01 | 4.26 | 4.80 | 4.23 | 4.68 | 4.68 | qfq | 63,612,882 | 292,331,185 | 7.09% |
| 2024-01-31 | 4.30 | 4.57 | 4.26 | 4.37 | 4.37 | qfq | 40,336,760 | 178,636,231 | 0.23% |
| 2024-01-30 | 4.31 | 4.46 | 4.27 | 4.36 | 4.36 | qfq | 36,374,727 | 158,586,896 | -2.24% |
| 2024-01-29 | 4.67 | 4.97 | 4.41 | 4.46 | 4.46 | qfq | 73,718,480 | 341,548,341 | -1.55% |
| 2024-01-26 | 4.12 | 4.53 | 4.12 | 4.53 | 4.53 | qfq | 16,188,200 | 70,777,198 | 9.95% |
| 2024-01-25 | 4.05 | 4.13 | 4.03 | 4.12 | 4.12 | qfq | 10,524,500 | 43,021,802 | 1.98% |
| 2024-01-24 | 4.04 | 4.16 | 3.93 | 4.04 | 4.04 | qfq | 12,584,800 | 50,893,749 | 1.25% |
| 2024-01-23 | 4.03 | 4.06 | 3.91 | 3.99 | 3.99 | qfq | 11,671,400 | 46,300,645 | -0.25% |
| 2024-01-22 | 4.22 | 4.25 | 3.96 | 4.00 | 4.00 | qfq | 16,176,078 | 66,038,722 | -4.99% |
| 2024-01-19 | 4.29 | 4.35 | 4.18 | 4.21 | 4.21 | qfq | 12,758,848 | 54,196,103 | -2.32% |
| 2024-01-18 | 4.28 | 4.50 | 4.16 | 4.31 | 4.31 | qfq | 18,651,780 | 79,861,536 | 0.70% |
| 2024-01-17 | 4.40 | 4.41 | 4.27 | 4.28 | 4.28 | qfq | 14,436,161 | 62,833,148 | -2.95% |
| 2024-01-16 | 4.43 | 4.47 | 4.33 | 4.41 | 4.41 | qfq | 23,706,783 | 103,853,770 | -0.23% |
| 2024-01-15 | 4.31 | 4.53 | 4.30 | 4.42 | 4.42 | qfq | 35,998,307 | 158,435,505 | 0.68% |
| 2024-01-12 | 4.42 | 4.74 | 4.38 | 4.39 | 4.39 | qfq | 58,452,618 | 263,121,954 | 1.15% |
| 2024-01-11 | 4.12 | 4.35 | 4.12 | 4.34 | 4.34 | qfq | 43,163,226 | 183,558,634 | 3.09% |
| 2024-01-10 | 4.10 | 4.27 | 3.93 | 4.21 | 4.21 | qfq | 50,904,679 | 209,612,593 | 3.69% |
| 2024-01-09 | 4.12 | 4.22 | 4.04 | 4.06 | 4.06 | qfq | 47,957,313 | 196,666,377 | -4.69% |
| 2024-01-08 | 4.36 | 4.57 | 4.24 | 4.26 | 4.26 | qfq | 77,816,701 | 334,161,692 | -9.55% |
| 2024-01-05 | 5.49 | 5.75 | 4.71 | 4.71 | 4.71 | qfq | 105,364,144 | 546,239,163 | -9.94% |
| 2024-01-04 | 5.08 | 5.23 | 4.99 | 5.23 | 5.23 | qfq | 40,260,558 | 208,647,381 | 10.11% |
| 2024-01-03 | 4.28 | 4.75 | 4.15 | 4.75 | 4.75 | qfq | 42,039,349 | 184,522,042 | 9.95% |
| 2024-01-02 | 3.97 | 4.32 | 3.96 | 4.32 | 4.32 | qfq | 11,859,748 | 50,134,600 | 9.92% |
| 2023-12-29 | 4.02 | 4.02 | 3.92 | 3.93 | 3.93 | qfq | 4,863,400 | 19,229,692 | -2.24% |
| 2023-12-28 | 3.93 | 4.04 | 3.90 | 4.02 | 4.02 | qfq | 5,206,900 | 20,780,053 | 2.03% |
| 2023-12-27 | 3.95 | 4.00 | 3.91 | 3.94 | 3.94 | qfq | 3,356,400 | 13,259,024 | -0.25% |
| 2023-12-26 | 3.95 | 4.02 | 3.93 | 3.95 | 3.95 | qfq | 5,095,988 | 20,225,263 | 0.00% |
| 2023-12-25 | 4.02 | 4.05 | 3.94 | 3.95 | 3.95 | qfq | 7,481,360 | 29,777,078 | -2.23% |
| 2023-12-22 | 4.27 | 4.27 | 4.02 | 4.04 | 4.04 | qfq | 8,954,497 | 36,572,246 | -1.22% |
| 2023-12-21 | 4.06 | 4.10 | 4.01 | 4.09 | 4.09 | qfq | 4,719,100 | 19,167,619 | 0.49% |
| 2023-12-20 | 4.12 | 4.16 | 4.07 | 4.07 | 4.07 | qfq | 5,048,500 | 20,749,890 | -0.97% |
| 2023-12-19 | 4.15 | 4.16 | 4.06 | 4.11 | 4.11 | qfq | 4,761,200 | 19,486,239 | 0.24% |
| 2023-12-18 | 4.15 | 4.17 | 4.08 | 4.10 | 4.10 | qfq | 4,419,622 | 18,243,789 | -1.68% |
| 2023-12-15 | 4.18 | 4.23 | 4.13 | 4.17 | 4.17 | qfq | 5,668,000 | 23,602,824 | -0.24% |
| 2023-12-14 | 4.14 | 4.22 | 4.13 | 4.18 | 4.18 | qfq | 8,155,049 | 34,022,729 | 1.21% |
| 2023-12-13 | 4.14 | 4.17 | 4.10 | 4.13 | 4.13 | qfq | 5,820,835 | 24,112,293 | 0.73% |
| 2023-12-12 | 4.03 | 4.12 | 4.02 | 4.10 | 4.10 | qfq | 5,457,900 | 22,235,876 | 1.23% |
| 2023-12-11 | 3.98 | 4.06 | 3.93 | 4.05 | 4.05 | qfq | 9,205,994 | 36,956,087 | 2.53% |
| 2023-12-08 | 4.10 | 4.12 | 3.95 | 3.95 | 3.95 | qfq | 9,694,556 | 38,957,205 | -2.71% |
| 2023-12-07 | 4.12 | 4.12 | 4.04 | 4.06 | 4.06 | qfq | 4,221,400 | 17,177,003 | -0.49% |
| 2023-12-06 | 4.04 | 4.14 | 4.03 | 4.08 | 4.08 | qfq | 6,574,886 | 26,924,610 | 0.49% |
| 2023-12-05 | 4.12 | 4.13 | 4.06 | 4.06 | 4.06 | qfq | 5,010,818 | 20,461,405 | -1.22% |
| 2023-12-04 | 4.06 | 4.14 | 4.06 | 4.11 | 4.11 | qfq | 7,222,400 | 29,716,839 | 0.49% |
| 2023-12-01 | 4.11 | 4.13 | 4.07 | 4.09 | 4.09 | qfq | 5,217,600 | 21,380,896 | -0.49% |
| 2023-11-30 | 4.09 | 4.15 | 4.06 | 4.11 | 4.11 | qfq | 7,710,056 | 31,674,401 | 0.49% |
| 2023-11-29 | 4.08 | 4.12 | 4.06 | 4.09 | 4.09 | qfq | 6,172,041 | 25,275,308 | 0.49% |
| 2023-11-28 | 3.98 | 4.10 | 3.98 | 4.07 | 4.07 | qfq | 6,466,800 | 26,287,441 | 2.26% |
| 2023-11-27 | 3.97 | 4.01 | 3.95 | 3.98 | 3.98 | qfq | 4,834,300 | 19,233,824 | 0.25% |
| 2023-11-24 | 4.05 | 4.05 | 3.94 | 3.97 | 3.97 | qfq | 4,443,456 | 17,664,070 | -1.00% |
| 2023-11-23 | 4.01 | 4.04 | 3.95 | 4.01 | 4.01 | qfq | 4,464,800 | 17,872,033 | 1.01% |
| 2023-11-22 | 4.03 | 4.03 | 3.95 | 3.97 | 3.97 | qfq | 4,946,326 | 19,682,459 | -1.00% |
| 2023-11-21 | 3.99 | 4.08 | 3.99 | 4.01 | 4.01 | qfq | 8,052,100 | 32,471,653 | -0.25% |
| 2023-11-20 | 3.93 | 4.05 | 3.92 | 4.02 | 4.02 | qfq | 7,779,500 | 30,990,686 | 2.55% |
| 2023-11-17 | 3.89 | 3.95 | 3.86 | 3.92 | 3.92 | qfq | 6,014,736 | 23,573,962 | 1.29% |
| 2023-11-16 | 3.86 | 3.89 | 3.83 | 3.87 | 3.87 | qfq | 4,661,559 | 18,072,089 | 0.00% |
| 2023-11-15 | 3.85 | 3.88 | 3.81 | 3.87 | 3.87 | qfq | 5,158,940 | 19,894,577 | 1.31% |
| 2023-11-14 | 3.83 | 3.87 | 3.79 | 3.82 | 3.82 | qfq | 4,884,800 | 18,648,002 | -0.78% |
| 2023-11-13 | 3.78 | 3.87 | 3.78 | 3.85 | 3.85 | qfq | 4,808,374 | 18,438,103 | 2.39% |
| 2023-11-10 | 3.72 | 3.78 | 3.70 | 3.76 | 3.76 | qfq | 3,896,200 | 14,621,400 | 0.53% |
| 2023-11-09 | 3.79 | 3.81 | 3.74 | 3.74 | 3.74 | qfq | 3,331,800 | 12,543,361 | -1.32% |
| 2023-11-08 | 3.90 | 3.90 | 3.76 | 3.79 | 3.79 | qfq | 5,036,000 | 19,163,161 | -1.30% |
| 2023-11-07 | 3.79 | 3.86 | 3.74 | 3.84 | 3.84 | qfq | 5,262,400 | 20,082,751 | 1.86% |
| 2023-11-06 | 3.77 | 3.78 | 3.71 | 3.77 | 3.77 | qfq | 5,537,667 | 20,792,028 | 0.80% |
| 2023-11-03 | 3.77 | 3.82 | 3.74 | 3.74 | 3.74 | qfq | 5,044,650 | 19,018,891 | -0.80% |
| 2023-11-02 | 3.75 | 3.80 | 3.73 | 3.77 | 3.77 | qfq | 6,070,501 | 22,875,667 | 0.53% |
| 2023-11-01 | 3.73 | 3.77 | 3.72 | 3.75 | 3.75 | qfq | 5,087,577 | 19,057,992 | 0.54% |
| 2023-10-31 | 3.68 | 3.76 | 3.67 | 3.73 | 3.73 | qfq | 5,829,100 | 21,716,006 | 1.08% |
| 2023-10-30 | 3.67 | 3.72 | 3.64 | 3.69 | 3.69 | qfq | 6,014,788 | 22,193,150 | 0.54% |
| 2023-10-27 | 3.58 | 3.69 | 3.58 | 3.67 | 3.67 | qfq | 7,032,504 | 25,721,927 | 2.23% |
| 2023-10-26 | 3.59 | 3.59 | 3.53 | 3.59 | 3.59 | qfq | 3,424,480 | 12,204,466 | -0.28% |
| 2023-10-25 | 3.51 | 3.60 | 3.50 | 3.60 | 3.60 | qfq | 5,846,470 | 20,857,129 | 3.75% |
| 2023-10-24 | 3.37 | 3.48 | 3.36 | 3.47 | 3.47 | qfq | 4,962,526 | 17,093,008 | 2.97% |
| 2023-10-23 | 3.43 | 3.45 | 3.35 | 3.37 | 3.37 | qfq | 5,448,100 | 18,448,310 | -2.03% |
| 2023-10-20 | 3.43 | 3.48 | 3.40 | 3.44 | 3.44 | qfq | 4,066,400 | 13,998,887 | 0.29% |
| 2023-10-19 | 3.41 | 3.50 | 3.41 | 3.43 | 3.43 | qfq | 4,082,800 | 14,126,587 | -0.58% |
| 2023-10-18 | 3.55 | 3.55 | 3.44 | 3.45 | 3.45 | qfq | 4,290,707 | 14,881,148 | -2.27% |
| 2023-10-17 | 3.58 | 3.58 | 3.52 | 3.53 | 3.53 | qfq | 3,703,801 | 13,109,112 | -1.12% |
| 2023-10-16 | 3.54 | 3.59 | 3.54 | 3.57 | 3.57 | qfq | 3,406,380 | 12,126,515 | 0.85% |
| 2023-10-13 | 3.64 | 3.64 | 3.54 | 3.54 | 3.54 | qfq | 5,944,898 | 21,198,637 | -2.48% |
| 2023-10-12 | 3.62 | 3.64 | 3.58 | 3.63 | 3.63 | qfq | 3,674,998 | 13,285,715 | 0.55% |
| 2023-10-11 | 3.64 | 3.65 | 3.60 | 3.61 | 3.61 | qfq | 3,307,434 | 11,982,194 | -0.28% |
| 2023-10-10 | 3.63 | 3.68 | 3.61 | 3.62 | 3.62 | qfq | 3,639,535 | 13,252,089 | 0.28% |
| 2023-10-09 | 3.70 | 3.72 | 3.61 | 3.61 | 3.61 | qfq | 5,591,134 | 20,372,055 | -1.37% |
| 2023-09-28 | 3.64 | 3.67 | 3.62 | 3.66 | 3.66 | qfq | 3,803,601 | 13,905,556 | 1.10% |
| 2023-09-27 | 3.62 | 3.65 | 3.61 | 3.62 | 3.62 | qfq | 3,863,000 | 14,028,513 | 0.00% |
| 2023-09-26 | 3.64 | 3.65 | 3.61 | 3.62 | 3.62 | qfq | 3,009,280 | 10,908,006 | -0.28% |
| 2023-09-25 | 3.62 | 3.68 | 3.61 | 3.63 | 3.63 | qfq | 3,533,080 | 12,844,605 | -0.55% |
| 2023-09-22 | 3.60 | 3.66 | 3.57 | 3.65 | 3.65 | qfq | 4,901,130 | 17,733,226 | 1.67% |
| 2023-09-21 | 3.60 | 3.64 | 3.58 | 3.59 | 3.59 | qfq | 5,043,700 | 18,195,366 | -0.55% |
| 2023-09-20 | 3.64 | 3.67 | 3.60 | 3.61 | 3.61 | qfq | 3,448,700 | 12,541,711 | -0.82% |
| 2023-09-19 | 3.65 | 3.67 | 3.62 | 3.64 | 3.64 | qfq | 4,214,100 | 15,370,284 | -0.55% |
| 2023-09-18 | 3.60 | 3.67 | 3.54 | 3.66 | 3.66 | qfq | 9,304,600 | 33,818,444 | 2.52% |
| 2023-09-15 | 3.54 | 3.62 | 3.53 | 3.57 | 3.57 | qfq | 6,209,900 | 22,215,031 | 0.00% |
| 2023-09-14 | 3.61 | 3.63 | 3.54 | 3.57 | 3.57 | qfq | 9,190,700 | 32,815,702 | -1.38% |
| 2023-09-13 | 3.63 | 3.65 | 3.59 | 3.62 | 3.62 | qfq | 8,538,500 | 30,900,900 | -0.28% |
| 2023-09-12 | 3.68 | 3.68 | 3.61 | 3.63 | 3.63 | qfq | 8,848,223 | 32,168,845 | -2.16% |
| 2023-09-11 | 3.68 | 3.71 | 3.57 | 3.71 | 3.71 | qfq | 11,507,575 | 42,039,962 | 1.64% |
| 2023-09-08 | 3.70 | 3.77 | 3.64 | 3.65 | 3.65 | qfq | 15,255,200 | 56,097,850 | -2.93% |
| 2023-09-07 | 4.01 | 4.02 | 3.76 | 3.76 | 3.76 | qfq | 25,877,100 | 100,186,439 | -7.16% |
| 2023-09-06 | 3.99 | 4.05 | 3.93 | 4.05 | 4.05 | qfq | 17,967,759 | 71,807,469 | 0.25% |
| 2023-09-05 | 4.11 | 4.12 | 3.96 | 4.04 | 4.04 | qfq | 25,962,136 | 104,235,077 | -1.70% |
| 2023-09-04 | 4.11 | 4.16 | 4.04 | 4.11 | 4.11 | qfq | 30,932,211 | 126,416,754 | -0.96% |
| 2023-09-01 | 4.31 | 4.36 | 4.11 | 4.15 | 4.15 | qfq | 47,816,429 | 200,663,552 | -3.71% |
| 2023-08-31 | 3.92 | 4.31 | 3.84 | 4.31 | 4.31 | qfq | 31,362,448 | 131,807,929 | 9.95% |
| 2023-08-30 | 4.08 | 4.08 | 3.89 | 3.92 | 3.92 | qfq | 12,406,454 | 48,998,246 | -4.16% |
| 2023-08-29 | 3.95 | 4.09 | 3.93 | 4.09 | 4.09 | qfq | 13,481,001 | 54,288,141 | 3.54% |
| 2023-08-28 | 4.03 | 4.06 | 3.92 | 3.95 | 3.95 | qfq | 13,638,501 | 54,538,396 | 1.54% |
| 2023-08-25 | 3.87 | 4.01 | 3.86 | 3.89 | 3.89 | qfq | 8,716,200 | 34,390,264 | -0.51% |
| 2023-08-24 | 3.88 | 3.94 | 3.81 | 3.91 | 3.91 | qfq | 10,657,880 | 41,432,507 | 0.26% |
| 2023-08-23 | 3.91 | 4.01 | 3.88 | 3.90 | 3.90 | qfq | 9,619,380 | 37,904,457 | -0.51% |
| 2023-08-22 | 3.94 | 4.00 | 3.85 | 3.92 | 3.92 | qfq | 14,279,700 | 55,751,432 | -1.75% |
| 2023-08-21 | 3.86 | 4.03 | 3.86 | 3.99 | 3.99 | qfq | 17,070,801 | 67,682,161 | 3.37% |
| 2023-08-18 | 3.81 | 3.95 | 3.78 | 3.86 | 3.86 | qfq | 8,185,158 | 31,732,586 | 1.31% |
| 2023-08-17 | 3.72 | 3.82 | 3.64 | 3.81 | 3.81 | qfq | 4,898,990 | 18,326,351 | 3.25% |
| 2023-08-16 | 3.72 | 3.74 | 3.68 | 3.69 | 3.69 | qfq | 3,464,780 | 12,850,685 | -0.81% |
| 2023-08-15 | 3.75 | 3.76 | 3.68 | 3.72 | 3.72 | qfq | 4,466,000 | 16,573,443 | -0.53% |
| 2023-08-14 | 3.71 | 3.77 | 3.67 | 3.74 | 3.74 | qfq | 3,434,100 | 12,772,773 | 1.08% |
| 2023-08-11 | 3.79 | 3.80 | 3.70 | 3.70 | 3.70 | qfq | 3,904,900 | 14,603,242 | -2.37% |
| 2023-08-10 | 3.75 | 3.80 | 3.73 | 3.79 | 3.79 | qfq | 3,397,572 | 12,835,123 | 1.07% |
| 2023-08-09 | 3.76 | 3.85 | 3.73 | 3.75 | 3.75 | qfq | 4,087,000 | 15,406,471 | -1.06% |
| 2023-08-08 | 3.77 | 3.81 | 3.74 | 3.79 | 3.79 | qfq | 3,920,849 | 14,782,985 | 0.00% |
| 2023-08-07 | 3.85 | 3.85 | 3.76 | 3.79 | 3.79 | qfq | 4,887,400 | 18,533,101 | -1.56% |
| 2023-08-04 | 3.89 | 3.93 | 3.84 | 3.85 | 3.85 | qfq | 5,308,200 | 20,561,537 | -1.53% |
| 2023-08-03 | 3.91 | 3.96 | 3.90 | 3.91 | 3.91 | qfq | 3,347,500 | 13,105,149 | -0.51% |
| 2023-08-02 | 3.99 | 4.01 | 3.92 | 3.93 | 3.93 | qfq | 4,696,500 | 18,539,550 | -1.50% |
| 2023-08-01 | 3.99 | 4.07 | 3.97 | 3.99 | 3.99 | qfq | 6,497,608 | 25,986,644 | 0.25% |
| 2023-07-31 | 3.88 | 4.04 | 3.85 | 3.98 | 3.98 | qfq | 8,508,638 | 33,580,659 | 2.58% |
| 2023-07-28 | 3.92 | 3.95 | 3.87 | 3.88 | 3.88 | qfq | 8,651,600 | 33,742,369 | -1.27% |
| 2023-07-27 | 3.99 | 4.01 | 3.90 | 3.93 | 3.93 | qfq | 9,082,160 | 35,955,737 | -2.48% |
| 2023-07-26 | 3.94 | 4.07 | 3.91 | 4.03 | 4.03 | qfq | 15,031,379 | 60,203,455 | 2.03% |
| 2023-07-25 | 3.87 | 3.96 | 3.87 | 3.95 | 3.95 | qfq | 10,618,000 | 41,687,297 | 2.07% |
| 2023-07-24 | 3.82 | 3.91 | 3.77 | 3.87 | 3.87 | qfq | 8,812,200 | 33,891,059 | 1.04% |
| 2023-07-21 | 3.80 | 3.88 | 3.77 | 3.83 | 3.83 | qfq | 10,397,630 | 39,851,820 | 0.26% |
| 2023-07-20 | 3.88 | 4.04 | 3.80 | 3.82 | 3.82 | qfq | 17,652,294 | 69,083,300 | -1.29% |
| 2023-07-19 | 3.72 | 4.08 | 3.71 | 3.87 | 3.87 | qfq | 19,301,736 | 75,246,033 | 3.75% |
| 2023-07-18 | 3.79 | 3.79 | 3.67 | 3.73 | 3.73 | qfq | 5,806,601 | 21,559,910 | -1.32% |