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
三湘印象000863.SZ
最近收盘价3.922026-07-17
最近交易日2026-07-17
成交量（股）25,034,675
成交额（元）99,757,001
日线记录722
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 722 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 | 4.12 | 4.18 | 3.85 | 3.92 | 3.92 | qfq | 25,034,675 | 99,757,001 | -5.31% |
| 2026-07-16 | 4.11 | 4.19 | 4.03 | 4.14 | 4.14 | qfq | 14,493,300 | 59,880,753 | 0.49% |
| 2026-07-15 | 4.04 | 4.17 | 4.02 | 4.12 | 4.12 | qfq | 12,469,371 | 51,276,858 | 0.98% |
| 2026-07-14 | 4.12 | 4.17 | 4.00 | 4.08 | 4.08 | qfq | 11,203,015 | 45,693,299 | -0.73% |
| 2026-07-13 | 4.26 | 4.26 | 4.10 | 4.11 | 4.11 | qfq | 17,852,784 | 74,554,374 | -3.52% |
| 2026-07-10 | 4.18 | 4.42 | 4.12 | 4.26 | 4.26 | qfq | 23,004,350 | 98,156,405 | 0.71% |
| 2026-07-09 | 4.12 | 4.28 | 4.03 | 4.23 | 4.23 | qfq | 19,419,005 | 80,644,924 | 2.42% |
| 2026-07-08 | 4.16 | 4.23 | 4.04 | 4.13 | 4.13 | qfq | 13,407,401 | 55,348,350 | -0.72% |
| 2026-07-07 | 4.33 | 4.33 | 4.10 | 4.16 | 4.16 | qfq | 17,081,700 | 71,447,727 | -4.59% |
| 2026-07-06 | 4.35 | 4.42 | 4.26 | 4.36 | 4.36 | qfq | 19,617,176 | 85,172,056 | 1.40% |
| 2026-07-03 | 4.57 | 4.62 | 4.27 | 4.30 | 4.30 | qfq | 29,834,063 | 130,937,506 | -5.08% |
| 2026-07-02 | 4.55 | 4.77 | 4.52 | 4.53 | 4.53 | qfq | 44,808,747 | 208,423,122 | -1.95% |
| 2026-07-01 | 4.28 | 4.62 | 4.25 | 4.62 | 4.62 | qfq | 30,522,116 | 138,295,055 | 10.00% |
| 2026-06-30 | 4.12 | 4.31 | 3.95 | 4.20 | 4.20 | qfq | 26,335,789 | 110,176,391 | 3.45% |
| 2026-06-29 | 3.99 | 4.10 | 3.86 | 4.06 | 4.06 | qfq | 22,311,800 | 88,792,141 | 1.00% |
| 2026-06-26 | 4.00 | 4.24 | 3.99 | 4.02 | 4.02 | qfq | 24,566,200 | 100,344,768 | -0.74% |
| 2026-06-25 | 4.10 | 4.21 | 3.98 | 4.05 | 4.05 | qfq | 23,857,521 | 96,939,846 | -0.74% |
| 2026-06-24 | 4.19 | 4.19 | 3.96 | 4.08 | 4.08 | qfq | 26,761,510 | 108,264,162 | -1.92% |
| 2026-06-23 | 4.13 | 4.33 | 4.10 | 4.16 | 4.16 | qfq | 25,006,223 | 104,859,415 | -0.24% |
| 2026-06-22 | 4.50 | 4.51 | 4.09 | 4.17 | 4.17 | qfq | 30,334,500 | 128,136,806 | -5.87% |
| 2026-06-18 | 4.40 | 4.54 | 4.28 | 4.43 | 4.43 | qfq | 22,305,900 | 98,394,626 | 0.23% |
| 2026-06-17 | 4.56 | 4.59 | 4.39 | 4.42 | 4.42 | qfq | 19,436,280 | 86,617,837 | -4.12% |
| 2026-06-16 | 4.77 | 4.91 | 4.59 | 4.61 | 4.61 | qfq | 33,892,762 | 158,220,310 | -5.34% |
| 2026-06-15 | 4.73 | 4.93 | 4.73 | 4.87 | 4.87 | qfq | 34,229,600 | 165,106,831 | 6.56% |
| 2026-06-12 | 4.61 | 4.77 | 4.51 | 4.57 | 4.57 | qfq | 27,167,001 | 126,201,670 | 0.44% |
| 2026-06-11 | 4.50 | 4.75 | 4.40 | 4.55 | 4.55 | qfq | 32,659,859 | 149,487,918 | 1.11% |
| 2026-06-10 | 4.58 | 4.62 | 4.38 | 4.50 | 4.50 | qfq | 18,529,500 | 83,236,955 | -1.96% |
| 2026-06-09 | 4.62 | 4.74 | 4.51 | 4.59 | 4.59 | qfq | 17,210,100 | 78,699,318 | -0.65% |
| 2026-06-08 | 4.62 | 4.86 | 4.53 | 4.62 | 4.62 | qfq | 21,216,400 | 99,083,091 | -2.12% |
| 2026-06-05 | 4.80 | 4.88 | 4.67 | 4.72 | 4.72 | qfq | 24,784,877 | 118,241,944 | -1.87% |
| 2026-06-04 | 4.81 | 4.89 | 4.76 | 4.81 | 4.81 | qfq | 18,293,601 | 88,183,181 | -1.23% |
| 2026-06-03 | 4.95 | 4.95 | 4.81 | 4.87 | 4.87 | qfq | 20,257,677 | 98,461,327 | -1.42% |
| 2026-06-02 | 4.96 | 5.09 | 4.87 | 4.94 | 4.94 | qfq | 25,221,540 | 125,295,257 | -1.79% |
| 2026-06-01 | 4.98 | 5.14 | 4.85 | 5.03 | 5.03 | qfq | 24,144,700 | 121,563,592 | 0.80% |
| 2026-05-29 | 5.51 | 5.55 | 4.87 | 4.99 | 4.99 | qfq | 46,302,947 | 238,356,187 | -6.73% |
| 2026-05-28 | 5.27 | 5.50 | 5.19 | 5.35 | 5.35 | qfq | 31,750,313 | 169,322,189 | 1.33% |
| 2026-05-27 | 5.38 | 5.45 | 5.24 | 5.28 | 5.28 | qfq | 21,363,400 | 113,409,213 | -2.04% |
| 2026-05-26 | 5.54 | 5.55 | 5.30 | 5.39 | 5.39 | qfq | 23,230,301 | 125,347,323 | -3.75% |
| 2026-05-25 | 5.57 | 5.74 | 5.39 | 5.60 | 5.60 | qfq | 35,040,437 | 193,233,696 | 0.54% |
| 2026-05-22 | 5.33 | 5.85 | 5.33 | 5.57 | 5.57 | qfq | 40,197,904 | 225,047,788 | 3.72% |
| 2026-05-21 | 5.63 | 5.74 | 5.35 | 5.37 | 5.37 | qfq | 35,038,300 | 192,907,998 | -4.11% |
| 2026-05-20 | 5.77 | 5.90 | 5.53 | 5.60 | 5.60 | qfq | 36,526,612 | 206,811,605 | -3.78% |
| 2026-05-19 | 5.80 | 5.93 | 5.66 | 5.82 | 5.82 | qfq | 43,713,306 | 252,044,883 | 0.17% |
| 2026-05-18 | 5.65 | 6.05 | 5.44 | 5.81 | 5.81 | qfq | 54,939,236 | 317,884,221 | 3.38% |
| 2026-05-15 | 5.30 | 5.69 | 5.23 | 5.62 | 5.62 | qfq | 47,789,252 | 263,501,906 | 6.04% |
| 2026-05-14 | 5.50 | 5.57 | 5.26 | 5.30 | 5.30 | qfq | 22,800,401 | 121,831,542 | -3.11% |
| 2026-05-13 | 5.50 | 5.51 | 5.36 | 5.47 | 5.47 | qfq | 28,621,437 | 155,584,701 | -0.55% |
| 2026-05-12 | 5.72 | 5.73 | 5.43 | 5.50 | 5.50 | qfq | 47,299,219 | 261,016,629 | -4.01% |
| 2026-05-11 | 5.53 | 5.96 | 5.51 | 5.73 | 5.73 | qfq | 83,300,744 | 479,166,868 | 1.78% |
| 2026-05-08 | 5.14 | 5.63 | 5.13 | 5.63 | 5.63 | qfq | 47,399,894 | 261,551,673 | 9.96% |
| 2026-05-07 | 5.24 | 5.39 | 5.06 | 5.12 | 5.12 | qfq | 57,180,697 | 295,368,648 | -4.12% |
| 2026-05-06 | 4.85 | 5.34 | 4.74 | 5.34 | 5.34 | qfq | 49,019,101 | 249,988,096 | 10.10% |
| 2026-04-30 | 4.60 | 4.90 | 4.52 | 4.85 | 4.85 | qfq | 40,559,736 | 189,969,445 | 6.36% |
| 2026-04-29 | 4.57 | 4.71 | 4.55 | 4.56 | 4.56 | qfq | 26,342,772 | 121,776,180 | -0.65% |
| 2026-04-28 | 4.53 | 4.69 | 4.44 | 4.59 | 4.59 | qfq | 26,976,713 | 123,277,796 | 1.55% |
| 2026-04-27 | 4.55 | 4.57 | 4.35 | 4.52 | 4.52 | qfq | 23,793,455 | 106,297,992 | -0.22% |
| 2026-04-24 | 4.47 | 4.62 | 4.40 | 4.53 | 4.53 | qfq | 25,122,422 | 113,752,963 | 2.03% |
| 2026-04-23 | 4.61 | 4.63 | 4.38 | 4.44 | 4.44 | qfq | 38,911,960 | 173,047,035 | -3.90% |
| 2026-04-22 | 4.60 | 4.70 | 4.50 | 4.62 | 4.62 | qfq | 33,610,891 | 154,893,515 | -0.65% |
| 2026-04-21 | 5.04 | 5.04 | 4.55 | 4.65 | 4.65 | qfq | 59,127,984 | 278,596,235 | -8.10% |
| 2026-04-20 | 5.13 | 5.25 | 5.03 | 5.06 | 5.06 | qfq | 29,054,560 | 147,898,597 | -1.36% |
| 2026-04-17 | 5.21 | 5.22 | 5.03 | 5.13 | 5.13 | qfq | 24,434,300 | 124,309,655 | -1.54% |
| 2026-04-16 | 5.22 | 5.26 | 5.13 | 5.21 | 5.21 | qfq | 22,310,300 | 115,676,831 | -0.38% |
| 2026-04-15 | 5.16 | 5.46 | 5.16 | 5.23 | 5.23 | qfq | 35,407,055 | 187,400,320 | 1.36% |
| 2026-04-14 | 5.05 | 5.18 | 4.98 | 5.16 | 5.16 | qfq | 28,896,960 | 147,588,519 | 2.58% |
| 2026-04-13 | 5.12 | 5.15 | 5.00 | 5.03 | 5.03 | qfq | 25,318,500 | 127,833,387 | -2.33% |
| 2026-04-10 | 5.23 | 5.35 | 5.14 | 5.15 | 5.15 | qfq | 16,771,700 | 87,764,968 | -1.15% |
| 2026-04-09 | 5.19 | 5.23 | 5.09 | 5.21 | 5.21 | qfq | 20,069,495 | 103,536,655 | -0.95% |
| 2026-04-08 | 5.12 | 5.29 | 5.10 | 5.26 | 5.26 | qfq | 25,880,237 | 134,380,323 | 4.16% |
| 2026-04-07 | 5.16 | 5.18 | 4.98 | 5.05 | 5.05 | qfq | 25,592,700 | 129,599,602 | -2.88% |
| 2026-04-03 | 5.38 | 5.40 | 5.18 | 5.20 | 5.20 | qfq | 19,482,935 | 102,030,464 | -2.62% |
| 2026-04-02 | 5.40 | 5.45 | 5.20 | 5.34 | 5.34 | qfq | 35,334,147 | 187,952,519 | -1.66% |
| 2026-04-01 | 5.97 | 5.97 | 5.30 | 5.43 | 5.43 | qfq | 71,963,149 | 391,855,997 | -4.90% |
| 2026-03-31 | 5.20 | 5.71 | 5.20 | 5.71 | 5.71 | qfq | 37,908,198 | 212,506,297 | 10.02% |
| 2026-03-30 | 5.16 | 5.30 | 5.09 | 5.19 | 5.19 | qfq | 16,250,950 | 84,330,758 | -0.19% |
| 2026-03-27 | 5.11 | 5.30 | 5.06 | 5.20 | 5.20 | qfq | 16,552,487 | 86,068,076 | 0.39% |
| 2026-03-26 | 5.33 | 5.43 | 5.13 | 5.18 | 5.18 | qfq | 17,599,800 | 92,277,190 | -2.81% |
| 2026-03-25 | 5.29 | 5.36 | 5.23 | 5.33 | 5.33 | qfq | 23,539,721 | 124,592,395 | 0.76% |
| 2026-03-24 | 5.22 | 5.32 | 5.13 | 5.29 | 5.29 | qfq | 23,096,531 | 120,676,784 | 3.73% |
| 2026-03-23 | 5.23 | 5.44 | 5.10 | 5.10 | 5.10 | qfq | 40,217,888 | 210,829,326 | -4.14% |
| 2026-03-20 | 5.45 | 5.50 | 5.30 | 5.32 | 5.32 | qfq | 36,561,100 | 197,023,295 | -1.85% |
| 2026-03-19 | 5.55 | 5.56 | 5.35 | 5.42 | 5.42 | qfq | 24,534,414 | 133,201,899 | -3.39% |
| 2026-03-18 | 5.58 | 5.63 | 5.54 | 5.61 | 5.61 | qfq | 15,512,263 | 86,700,223 | 0.36% |
| 2026-03-17 | 5.67 | 5.72 | 5.59 | 5.59 | 5.59 | qfq | 13,442,656 | 75,710,065 | -1.24% |
| 2026-03-16 | 5.62 | 5.69 | 5.54 | 5.66 | 5.66 | qfq | 15,147,812 | 85,020,249 | 0.89% |
| 2026-03-13 | 5.71 | 5.79 | 5.59 | 5.61 | 5.61 | qfq | 20,350,200 | 115,756,016 | -1.75% |
| 2026-03-12 | 5.87 | 5.90 | 5.65 | 5.71 | 5.71 | qfq | 21,581,400 | 123,832,825 | -2.73% |
| 2026-03-11 | 5.97 | 5.97 | 5.77 | 5.87 | 5.87 | qfq | 29,164,500 | 171,841,180 | 0.51% |
| 2026-03-10 | 5.66 | 5.89 | 5.66 | 5.84 | 5.84 | qfq | 32,014,156 | 185,791,610 | 3.73% |
| 2026-03-09 | 5.72 | 5.74 | 5.56 | 5.63 | 5.63 | qfq | 22,196,347 | 124,967,715 | -3.26% |
| 2026-03-06 | 5.73 | 5.84 | 5.68 | 5.82 | 5.82 | qfq | 26,813,096 | 154,975,481 | 1.57% |
| 2026-03-05 | 5.78 | 5.80 | 5.66 | 5.73 | 5.73 | qfq | 17,724,700 | 101,655,829 | 0.88% |
| 2026-03-04 | 5.48 | 5.75 | 5.39 | 5.68 | 5.68 | qfq | 28,014,465 | 157,564,334 | 2.53% |
| 2026-03-03 | 5.72 | 5.84 | 5.52 | 5.54 | 5.54 | qfq | 35,594,939 | 200,762,405 | -3.65% |
| 2026-03-02 | 5.70 | 5.85 | 5.53 | 5.75 | 5.75 | qfq | 35,293,399 | 199,595,766 | -0.69% |
| 2026-02-27 | 5.85 | 5.88 | 5.71 | 5.79 | 5.79 | qfq | 23,857,000 | 137,718,649 | -0.69% |
| 2026-02-26 | 5.81 | 5.93 | 5.72 | 5.83 | 5.83 | qfq | 20,712,866 | 120,586,548 | 0.17% |
| 2026-02-25 | 5.89 | 5.95 | 5.80 | 5.82 | 5.82 | qfq | 24,609,800 | 144,129,631 | -1.52% |
| 2026-02-24 | 6.17 | 6.22 | 5.88 | 5.91 | 5.91 | qfq | 37,488,400 | 223,200,637 | -3.75% |
| 2026-02-13 | 6.09 | 6.35 | 6.04 | 6.14 | 6.14 | qfq | 32,150,066 | 198,505,263 | 0.99% |
| 2026-02-12 | 6.06 | 6.19 | 5.94 | 6.08 | 6.08 | qfq | 20,964,580 | 127,434,459 | 0.33% |
| 2026-02-11 | 6.14 | 6.16 | 6.05 | 6.06 | 6.06 | qfq | 17,551,959 | 107,217,190 | -1.62% |
| 2026-02-10 | 6.13 | 6.22 | 5.96 | 6.16 | 6.16 | qfq | 29,243,115 | 178,782,105 | 0.49% |
| 2026-02-09 | 6.11 | 6.35 | 6.06 | 6.13 | 6.13 | qfq | 37,088,175 | 228,976,059 | 0.16% |
| 2026-02-06 | 6.03 | 6.21 | 5.92 | 6.12 | 6.12 | qfq | 24,128,698 | 146,504,736 | 0.66% |
| 2026-02-05 | 6.23 | 6.32 | 6.06 | 6.08 | 6.08 | qfq | 25,609,959 | 157,527,712 | -2.41% |
| 2026-02-04 | 6.16 | 6.25 | 6.07 | 6.23 | 6.23 | qfq | 28,637,519 | 176,708,162 | 0.32% |
| 2026-02-03 | 6.18 | 6.33 | 6.05 | 6.21 | 6.21 | qfq | 35,299,361 | 217,960,417 | 1.14% |
| 2026-02-02 | 6.71 | 6.78 | 6.10 | 6.14 | 6.14 | qfq | 62,165,300 | 393,603,295 | -8.49% |
| 2026-01-30 | 6.70 | 6.95 | 6.51 | 6.71 | 6.71 | qfq | 92,213,050 | 616,723,036 | 0.15% |
| 2026-01-29 | 6.06 | 6.70 | 5.97 | 6.70 | 6.70 | qfq | 57,058,107 | 373,939,383 | 10.02% |
| 2026-01-28 | 6.18 | 6.24 | 6.01 | 6.09 | 6.09 | qfq | 24,548,887 | 149,290,841 | -1.46% |
| 2026-01-27 | 6.01 | 6.24 | 5.89 | 6.18 | 6.18 | qfq | 32,804,900 | 198,952,270 | 2.32% |
| 2026-01-26 | 6.29 | 6.29 | 5.89 | 6.04 | 6.04 | qfq | 49,956,684 | 301,000,647 | -3.82% |
| 2026-01-23 | 5.98 | 6.38 | 5.98 | 6.28 | 6.28 | qfq | 65,785,071 | 409,382,761 | 4.84% |
| 2026-01-22 | 5.83 | 6.03 | 5.79 | 5.99 | 5.99 | qfq | 39,935,700 | 236,370,666 | 2.22% |
| 2026-01-21 | 5.92 | 6.12 | 5.83 | 5.86 | 5.86 | qfq | 45,471,042 | 269,845,354 | -1.35% |
| 2026-01-20 | 6.10 | 6.16 | 5.85 | 5.94 | 5.94 | qfq | 36,002,372 | 215,258,950 | -2.62% |
| 2026-01-19 | 5.77 | 6.13 | 5.64 | 6.10 | 6.10 | qfq | 68,220,384 | 407,631,627 | 5.72% |
| 2026-01-16 | 5.70 | 5.79 | 5.52 | 5.77 | 5.77 | qfq | 44,985,702 | 254,953,039 | 1.41% |
| 2026-01-15 | 5.80 | 5.81 | 5.65 | 5.69 | 5.69 | qfq | 36,927,096 | 211,135,084 | -3.23% |
| 2026-01-14 | 5.80 | 5.96 | 5.72 | 5.88 | 5.88 | qfq | 43,503,979 | 252,966,000 | 1.91% |
| 2026-01-13 | 6.00 | 6.03 | 5.72 | 5.77 | 5.77 | qfq | 56,480,897 | 330,584,679 | -4.31% |
| 2026-01-12 | 6.39 | 6.39 | 5.92 | 6.03 | 6.03 | qfq | 104,256,610 | 637,312,736 | -6.37% |
| 2026-01-09 | 6.35 | 6.48 | 6.20 | 6.44 | 6.44 | qfq | 62,856,601 | 399,064,915 | 0.47% |
| 2026-01-08 | 5.98 | 6.44 | 5.95 | 6.41 | 6.41 | qfq | 86,945,100 | 540,435,351 | 6.48% |
| 2026-01-07 | 6.06 | 6.16 | 5.93 | 6.02 | 6.02 | qfq | 76,191,404 | 460,503,396 | 1.01% |
| 2026-01-06 | 6.10 | 6.24 | 5.94 | 5.96 | 5.96 | qfq | 78,485,900 | 475,850,262 | -2.30% |
| 2026-01-05 | 6.32 | 6.36 | 5.78 | 6.10 | 6.10 | qfq | 116,386,046 | 709,932,356 | -2.09% |
| 2025-12-31 | 6.49 | 6.65 | 6.19 | 6.23 | 6.23 | qfq | 107,348,811 | 682,783,227 | 0.16% |
| 2025-12-30 | 5.88 | 6.39 | 5.80 | 6.22 | 6.22 | qfq | 124,182,724 | 766,134,519 | 1.80% |
| 2025-12-29 | 5.83 | 6.19 | 5.67 | 6.11 | 6.11 | qfq | 157,092,704 | 941,917,833 | 8.53% |
| 2025-12-26 | 5.11 | 5.63 | 5.05 | 5.63 | 5.63 | qfq | 65,478,345 | 353,936,476 | 9.96% |
| 2025-12-25 | 5.33 | 5.35 | 5.08 | 5.12 | 5.12 | qfq | 50,015,741 | 257,653,286 | -2.48% |
| 2025-12-24 | 5.37 | 5.42 | 5.14 | 5.25 | 5.25 | qfq | 67,053,128 | 350,947,637 | -2.05% |
| 2025-12-23 | 5.33 | 5.50 | 5.20 | 5.36 | 5.36 | qfq | 97,376,543 | 523,678,659 | 0.00% |
| 2025-12-22 | 5.66 | 5.98 | 5.24 | 5.36 | 5.36 | qfq | 188,027,301 | 1,037,346,328 | -5.47% |
| 2025-12-19 | 5.04 | 5.67 | 5.00 | 5.67 | 5.67 | qfq | 122,442,958 | 667,679,761 | 10.10% |
| 2025-12-18 | 4.73 | 5.15 | 4.73 | 5.15 | 5.15 | qfq | 40,869,579 | 206,770,223 | 10.04% |
| 2025-12-17 | 5.16 | 5.24 | 4.68 | 4.68 | 4.68 | qfq | 88,744,452 | 433,966,566 | -10.00% |
| 2025-12-16 | 5.05 | 5.30 | 5.05 | 5.20 | 5.20 | qfq | 54,850,500 | 284,025,124 | 2.16% |
| 2025-12-15 | 4.92 | 5.29 | 4.91 | 5.09 | 5.09 | qfq | 83,504,383 | 425,376,531 | 3.67% |
| 2025-12-12 | 4.73 | 5.00 | 4.69 | 4.91 | 4.91 | qfq | 56,090,172 | 274,537,472 | 2.72% |
| 2025-12-11 | 4.69 | 4.85 | 4.52 | 4.78 | 4.78 | qfq | 64,056,473 | 298,770,794 | 1.92% |
| 2025-12-10 | 4.61 | 5.01 | 4.60 | 4.69 | 4.69 | qfq | 64,617,923 | 308,620,742 | 1.96% |
| 2025-12-09 | 4.56 | 4.69 | 4.41 | 4.60 | 4.60 | qfq | 33,528,800 | 153,411,767 | 0.66% |
| 2025-12-08 | 4.34 | 4.59 | 4.30 | 4.57 | 4.57 | qfq | 60,859,001 | 274,110,822 | 4.34% |
| 2025-12-05 | 4.65 | 4.66 | 4.24 | 4.38 | 4.38 | qfq | 95,514,311 | 416,773,511 | -6.81% |
| 2025-12-04 | 5.00 | 5.05 | 4.63 | 4.70 | 4.70 | qfq | 61,172,756 | 294,041,644 | -6.56% |
| 2025-12-03 | 5.19 | 5.19 | 5.00 | 5.03 | 5.03 | qfq | 32,040,701 | 161,927,266 | -2.71% |
| 2025-12-02 | 5.28 | 5.35 | 5.08 | 5.17 | 5.17 | qfq | 29,054,701 | 150,243,534 | -2.08% |
| 2025-12-01 | 5.01 | 5.45 | 5.00 | 5.28 | 5.28 | qfq | 52,024,801 | 274,055,974 | 4.97% |
| 2025-11-28 | 5.00 | 5.05 | 4.91 | 5.03 | 5.03 | qfq | 24,691,885 | 123,322,400 | 0.60% |
| 2025-11-27 | 5.03 | 5.10 | 4.94 | 5.00 | 5.00 | qfq | 27,478,100 | 138,327,934 | 0.00% |
| 2025-11-26 | 5.26 | 5.28 | 4.98 | 5.00 | 5.00 | qfq | 44,728,502 | 227,393,115 | -3.47% |
| 2025-11-25 | 4.90 | 5.36 | 4.83 | 5.18 | 5.18 | qfq | 63,315,528 | 327,111,179 | 6.37% |
| 2025-11-24 | 4.83 | 4.91 | 4.70 | 4.87 | 4.87 | qfq | 44,426,016 | 214,266,606 | 1.88% |
| 2025-11-21 | 5.17 | 5.20 | 4.76 | 4.78 | 4.78 | qfq | 76,741,999 | 374,679,580 | -8.25% |
| 2025-11-20 | 5.17 | 5.30 | 5.01 | 5.21 | 5.21 | qfq | 66,219,048 | 342,746,274 | 0.39% |
| 2025-11-19 | 5.08 | 5.33 | 5.06 | 5.19 | 5.19 | qfq | 53,612,230 | 277,432,737 | 1.17% |
| 2025-11-18 | 5.05 | 5.20 | 4.91 | 5.13 | 5.13 | qfq | 70,761,549 | 358,835,734 | 0.98% |
| 2025-11-17 | 4.81 | 5.22 | 4.68 | 5.08 | 5.08 | qfq | 102,290,814 | 510,532,887 | 5.61% |
| 2025-11-14 | 4.91 | 5.05 | 4.75 | 4.81 | 4.81 | qfq | 106,323,510 | 516,887,537 | 0.21% |
| 2025-11-13 | 4.36 | 4.80 | 4.34 | 4.80 | 4.80 | qfq | 42,435,359 | 198,389,759 | 10.09% |
| 2025-11-12 | 4.27 | 4.38 | 4.24 | 4.36 | 4.36 | qfq | 31,200,901 | 135,162,810 | 2.11% |
| 2025-11-11 | 4.29 | 4.34 | 4.23 | 4.27 | 4.27 | qfq | 26,946,901 | 115,506,456 | 0.47% |
| 2025-11-10 | 4.27 | 4.34 | 4.21 | 4.25 | 4.25 | qfq | 33,688,244 | 143,879,551 | -0.47% |
| 2025-11-07 | 4.14 | 4.32 | 4.14 | 4.27 | 4.27 | qfq | 47,017,214 | 200,070,621 | 3.39% |
| 2025-11-06 | 4.10 | 4.24 | 4.08 | 4.13 | 4.13 | qfq | 41,155,505 | 170,449,193 | 1.23% |
| 2025-11-05 | 3.89 | 4.10 | 3.87 | 4.08 | 4.08 | qfq | 36,798,266 | 148,302,083 | 4.08% |
| 2025-11-04 | 3.88 | 3.95 | 3.85 | 3.92 | 3.92 | qfq | 18,009,660 | 70,523,084 | 0.77% |
| 2025-11-03 | 3.80 | 3.89 | 3.73 | 3.89 | 3.89 | qfq | 17,519,808 | 67,381,861 | 2.10% |
| 2025-10-31 | 3.80 | 3.85 | 3.79 | 3.81 | 3.81 | qfq | 15,889,700 | 60,635,524 | 0.00% |
| 2025-10-30 | 3.87 | 3.93 | 3.78 | 3.81 | 3.81 | qfq | 21,272,508 | 81,560,777 | -2.06% |
| 2025-10-29 | 3.85 | 3.90 | 3.82 | 3.89 | 3.89 | qfq | 16,819,400 | 64,987,416 | 0.52% |
| 2025-10-28 | 3.85 | 3.90 | 3.81 | 3.87 | 3.87 | qfq | 19,411,900 | 74,985,800 | 0.26% |
| 2025-10-27 | 3.80 | 3.94 | 3.80 | 3.86 | 3.86 | qfq | 28,214,100 | 109,318,041 | 1.58% |
| 2025-10-24 | 3.80 | 3.87 | 3.75 | 3.80 | 3.80 | qfq | 24,037,700 | 91,382,682 | -0.52% |
| 2025-10-23 | 3.80 | 3.84 | 3.75 | 3.82 | 3.82 | qfq | 21,837,824 | 82,885,611 | 0.79% |
| 2025-10-22 | 3.74 | 3.83 | 3.73 | 3.79 | 3.79 | qfq | 29,968,797 | 113,690,420 | 0.80% |
| 2025-10-21 | 3.59 | 3.77 | 3.55 | 3.76 | 3.76 | qfq | 37,251,652 | 137,853,085 | 4.74% |
| 2025-10-20 | 3.60 | 3.63 | 3.57 | 3.59 | 3.59 | qfq | 15,619,100 | 56,158,559 | 0.28% |
| 2025-10-17 | 3.62 | 3.68 | 3.56 | 3.58 | 3.58 | qfq | 21,776,402 | 78,930,024 | -1.65% |
| 2025-10-16 | 3.65 | 3.67 | 3.58 | 3.64 | 3.64 | qfq | 16,823,985 | 60,988,761 | -0.27% |
| 2025-10-15 | 3.61 | 3.68 | 3.60 | 3.65 | 3.65 | qfq | 22,517,900 | 82,023,073 | 1.67% |
| 2025-10-14 | 3.61 | 3.69 | 3.57 | 3.59 | 3.59 | qfq | 22,558,900 | 82,002,193 | 0.00% |
| 2025-10-13 | 3.51 | 3.63 | 3.47 | 3.59 | 3.59 | qfq | 23,259,902 | 82,743,131 | 0.00% |
| 2025-10-10 | 3.53 | 3.62 | 3.53 | 3.59 | 3.59 | qfq | 22,982,100 | 82,347,468 | 1.13% |
| 2025-10-09 | 3.64 | 3.65 | 3.51 | 3.55 | 3.55 | qfq | 28,656,883 | 101,545,430 | -2.47% |
| 2025-09-30 | 3.66 | 3.69 | 3.61 | 3.64 | 3.64 | qfq | 18,409,400 | 67,009,388 | -0.82% |
| 2025-09-29 | 3.60 | 3.69 | 3.53 | 3.67 | 3.67 | qfq | 22,279,356 | 80,826,617 | 1.94% |
| 2025-09-26 | 3.62 | 3.70 | 3.59 | 3.60 | 3.60 | qfq | 18,136,800 | 66,032,742 | -0.83% |
| 2025-09-25 | 3.67 | 3.67 | 3.60 | 3.63 | 3.63 | qfq | 27,584,300 | 100,165,999 | -1.36% |
| 2025-09-24 | 3.63 | 3.71 | 3.58 | 3.68 | 3.68 | qfq | 26,009,500 | 95,456,205 | 1.10% |
| 2025-09-23 | 3.72 | 3.73 | 3.51 | 3.64 | 3.64 | qfq | 38,042,250 | 136,601,944 | -2.41% |
| 2025-09-22 | 3.80 | 3.80 | 3.68 | 3.73 | 3.73 | qfq | 27,583,257 | 102,734,633 | -2.10% |
| 2025-09-19 | 3.80 | 3.84 | 3.68 | 3.81 | 3.81 | qfq | 40,831,000 | 153,920,144 | 0.79% |
| 2025-09-18 | 3.95 | 3.97 | 3.75 | 3.78 | 3.78 | qfq | 65,268,205 | 251,566,262 | -5.03% |
| 2025-09-17 | 3.83 | 4.03 | 3.77 | 3.98 | 3.98 | qfq | 73,911,818 | 290,901,452 | 3.92% |
| 2025-09-16 | 3.80 | 3.86 | 3.78 | 3.83 | 3.83 | qfq | 63,574,896 | 242,944,781 | 1.32% |
| 2025-09-15 | 3.61 | 3.93 | 3.61 | 3.78 | 3.78 | qfq | 87,563,803 | 327,355,495 | 4.13% |
| 2025-09-12 | 3.60 | 3.65 | 3.57 | 3.63 | 3.63 | qfq | 37,169,724 | 134,402,337 | 1.11% |
| 2025-09-11 | 3.58 | 3.60 | 3.54 | 3.59 | 3.59 | qfq | 28,863,541 | 102,896,010 | 0.28% |
| 2025-09-10 | 3.50 | 3.60 | 3.48 | 3.58 | 3.58 | qfq | 42,790,072 | 152,015,568 | 2.58% |
| 2025-09-09 | 3.47 | 3.51 | 3.45 | 3.49 | 3.49 | qfq | 21,238,352 | 74,095,968 | 0.58% |
| 2025-09-08 | 3.44 | 3.49 | 3.43 | 3.47 | 3.47 | qfq | 18,912,492 | 65,539,745 | 0.87% |
| 2025-09-05 | 3.41 | 3.44 | 3.38 | 3.44 | 3.44 | qfq | 18,903,601 | 64,391,629 | 1.18% |
| 2025-09-04 | 3.41 | 3.44 | 3.39 | 3.40 | 3.40 | qfq | 17,957,278 | 61,289,969 | -0.29% |
| 2025-09-03 | 3.41 | 3.42 | 3.38 | 3.41 | 3.41 | qfq | 18,599,159 | 63,168,450 | 0.00% |
| 2025-09-02 | 3.44 | 3.45 | 3.37 | 3.41 | 3.41 | qfq | 20,536,743 | 70,051,565 | -1.16% |
| 2025-09-01 | 3.44 | 3.49 | 3.40 | 3.45 | 3.45 | qfq | 24,981,151 | 85,938,650 | 0.58% |
| 2025-08-29 | 3.47 | 3.51 | 3.43 | 3.43 | 3.43 | qfq | 18,674,500 | 64,579,975 | -1.44% |
| 2025-08-28 | 3.47 | 3.52 | 3.37 | 3.48 | 3.48 | qfq | 36,071,148 | 124,502,216 | -0.29% |
| 2025-08-27 | 3.59 | 3.60 | 3.48 | 3.49 | 3.49 | qfq | 45,050,671 | 159,379,135 | -3.32% |
| 2025-08-26 | 3.59 | 3.61 | 3.54 | 3.61 | 3.61 | qfq | 34,781,183 | 124,494,123 | -0.28% |
| 2025-08-25 | 3.55 | 3.65 | 3.55 | 3.62 | 3.62 | qfq | 53,742,286 | 193,982,049 | 1.97% |
| 2025-08-22 | 3.56 | 3.56 | 3.51 | 3.55 | 3.55 | qfq | 26,078,390 | 92,131,653 | 0.00% |
| 2025-08-21 | 3.56 | 3.58 | 3.54 | 3.55 | 3.55 | qfq | 24,258,700 | 86,334,795 | -0.56% |
| 2025-08-20 | 3.54 | 3.57 | 3.51 | 3.57 | 3.57 | qfq | 26,618,412 | 94,330,032 | 0.85% |
| 2025-08-19 | 3.51 | 3.56 | 3.51 | 3.54 | 3.54 | qfq | 25,547,328 | 90,354,330 | 0.57% |
| 2025-08-18 | 3.51 | 3.54 | 3.48 | 3.52 | 3.52 | qfq | 27,608,691 | 97,068,742 | 0.28% |
| 2025-08-15 | 3.50 | 3.53 | 3.48 | 3.51 | 3.51 | qfq | 18,748,213 | 65,818,148 | 0.86% |
| 2025-08-14 | 3.57 | 3.59 | 3.48 | 3.48 | 3.48 | qfq | 30,920,689 | 108,955,978 | -2.52% |
| 2025-08-13 | 3.60 | 3.60 | 3.55 | 3.57 | 3.57 | qfq | 19,706,000 | 70,315,394 | -0.56% |
| 2025-08-12 | 3.59 | 3.61 | 3.56 | 3.59 | 3.59 | qfq | 20,975,600 | 75,184,867 | 0.28% |
| 2025-08-11 | 3.56 | 3.60 | 3.55 | 3.58 | 3.58 | qfq | 21,792,911 | 77,978,844 | 0.85% |
| 2025-08-08 | 3.56 | 3.56 | 3.52 | 3.55 | 3.55 | qfq | 15,096,800 | 53,351,848 | -0.28% |
| 2025-08-07 | 3.55 | 3.57 | 3.52 | 3.56 | 3.56 | qfq | 18,990,700 | 67,345,954 | 0.56% |
| 2025-08-06 | 3.55 | 3.55 | 3.50 | 3.54 | 3.54 | qfq | 16,452,700 | 58,015,367 | 0.00% |
| 2025-08-05 | 3.52 | 3.56 | 3.51 | 3.54 | 3.54 | qfq | 17,175,810 | 60,770,191 | 0.85% |
| 2025-08-04 | 3.49 | 3.53 | 3.48 | 3.51 | 3.51 | qfq | 17,756,050 | 62,148,644 | -0.28% |
| 2025-08-01 | 3.54 | 3.57 | 3.50 | 3.52 | 3.52 | qfq | 17,700,515 | 62,461,982 | -0.28% |
| 2025-07-31 | 3.65 | 3.66 | 3.53 | 3.53 | 3.53 | qfq | 35,260,900 | 126,014,723 | -3.81% |
| 2025-07-30 | 3.64 | 3.69 | 3.63 | 3.67 | 3.67 | qfq | 27,795,400 | 101,737,331 | 0.27% |
| 2025-07-29 | 3.66 | 3.69 | 3.62 | 3.66 | 3.66 | qfq | 20,839,417 | 75,920,692 | 0.00% |
| 2025-07-28 | 3.66 | 3.68 | 3.62 | 3.66 | 3.66 | qfq | 18,722,900 | 68,412,543 | 0.00% |
| 2025-07-25 | 3.68 | 3.69 | 3.64 | 3.66 | 3.66 | qfq | 21,357,200 | 78,158,032 | -0.54% |
| 2025-07-24 | 3.60 | 3.68 | 3.59 | 3.68 | 3.68 | qfq | 28,138,900 | 102,873,120 | 1.94% |
| 2025-07-23 | 3.67 | 3.69 | 3.60 | 3.61 | 3.61 | qfq | 24,732,700 | 90,151,110 | -1.37% |
| 2025-07-22 | 3.63 | 3.67 | 3.58 | 3.66 | 3.66 | qfq | 28,825,800 | 104,588,656 | 0.83% |
| 2025-07-21 | 3.56 | 3.63 | 3.55 | 3.63 | 3.63 | qfq | 26,458,800 | 95,555,183 | 1.97% |
| 2025-07-18 | 3.59 | 3.59 | 3.54 | 3.56 | 3.56 | qfq | 15,162,300 | 53,969,542 | -0.56% |
| 2025-07-17 | 3.58 | 3.60 | 3.55 | 3.58 | 3.58 | qfq | 17,363,500 | 61,981,763 | 0.28% |
| 2025-07-16 | 3.56 | 3.61 | 3.55 | 3.57 | 3.57 | qfq | 21,090,100 | 75,459,148 | 0.00% |
| 2025-07-15 | 3.62 | 3.62 | 3.49 | 3.57 | 3.57 | qfq | 32,037,407 | 113,429,472 | -1.38% |
| 2025-07-14 | 3.64 | 3.66 | 3.58 | 3.62 | 3.62 | qfq | 27,002,010 | 97,577,672 | -1.36% |
| 2025-07-11 | 3.69 | 3.74 | 3.65 | 3.67 | 3.67 | qfq | 40,499,803 | 149,117,982 | 0.00% |
| 2025-07-10 | 3.59 | 3.69 | 3.57 | 3.67 | 3.67 | qfq | 39,476,602 | 143,976,143 | 2.23% |
| 2025-07-09 | 3.57 | 3.61 | 3.56 | 3.59 | 3.59 | qfq | 28,014,802 | 100,426,153 | 0.28% |
| 2025-07-08 | 3.53 | 3.58 | 3.50 | 3.58 | 3.58 | qfq | 28,209,916 | 100,222,082 | 1.13% |
| 2025-07-07 | 3.50 | 3.59 | 3.47 | 3.54 | 3.54 | qfq | 28,783,278 | 102,098,498 | 1.14% |
| 2025-07-04 | 3.53 | 3.56 | 3.49 | 3.50 | 3.50 | qfq | 22,619,312 | 79,724,126 | -0.85% |
| 2025-07-03 | 3.55 | 3.57 | 3.52 | 3.53 | 3.53 | qfq | 18,414,075 | 65,205,071 | -0.56% |
| 2025-07-02 | 3.51 | 3.56 | 3.49 | 3.55 | 3.55 | qfq | 25,433,410 | 89,765,759 | 1.14% |
| 2025-07-01 | 3.51 | 3.51 | 3.46 | 3.51 | 3.51 | qfq | 17,078,900 | 59,653,705 | 0.00% |
| 2025-06-30 | 3.50 | 3.51 | 3.48 | 3.51 | 3.51 | qfq | 14,981,600 | 52,404,758 | 0.57% |
| 2025-06-27 | 3.48 | 3.56 | 3.48 | 3.49 | 3.49 | qfq | 21,169,565 | 74,334,490 | 0.00% |
| 2025-06-26 | 3.50 | 3.53 | 3.47 | 3.49 | 3.49 | qfq | 18,433,000 | 64,527,402 | -0.57% |
| 2025-06-25 | 3.48 | 3.52 | 3.46 | 3.51 | 3.51 | qfq | 22,132,900 | 77,395,766 | 0.57% |
| 2025-06-24 | 3.41 | 3.51 | 3.41 | 3.49 | 3.49 | qfq | 21,774,500 | 75,716,693 | 2.05% |
| 2025-06-23 | 3.36 | 3.44 | 3.35 | 3.42 | 3.42 | qfq | 14,536,700 | 49,437,498 | 1.48% |
| 2025-06-20 | 3.40 | 3.44 | 3.37 | 3.37 | 3.37 | qfq | 13,793,200 | 46,920,028 | -0.88% |
| 2025-06-19 | 3.48 | 3.49 | 3.40 | 3.40 | 3.40 | qfq | 20,343,500 | 69,910,982 | -2.86% |
| 2025-06-18 | 3.54 | 3.54 | 3.48 | 3.50 | 3.50 | qfq | 15,611,528 | 54,598,831 | -1.41% |
| 2025-06-17 | 3.56 | 3.58 | 3.52 | 3.55 | 3.55 | qfq | 16,288,301 | 57,637,874 | -0.56% |
| 2025-06-16 | 3.46 | 3.62 | 3.46 | 3.57 | 3.57 | qfq | 29,035,401 | 103,389,686 | 2.59% |
| 2025-06-13 | 3.57 | 3.57 | 3.46 | 3.48 | 3.48 | qfq | 27,356,278 | 95,802,959 | -2.79% |
| 2025-06-12 | 3.61 | 3.62 | 3.56 | 3.58 | 3.58 | qfq | 20,104,001 | 71,983,621 | -1.10% |
| 2025-06-11 | 3.59 | 3.64 | 3.58 | 3.62 | 3.62 | qfq | 18,083,000 | 65,376,220 | 0.84% |
| 2025-06-10 | 3.65 | 3.68 | 3.54 | 3.59 | 3.59 | qfq | 30,896,552 | 111,631,692 | -1.91% |
| 2025-06-09 | 3.63 | 3.68 | 3.61 | 3.66 | 3.66 | qfq | 22,609,100 | 82,434,513 | 0.83% |
| 2025-06-06 | 3.65 | 3.67 | 3.61 | 3.63 | 3.63 | qfq | 18,043,220 | 65,637,563 | -0.55% |
| 2025-06-05 | 3.68 | 3.71 | 3.63 | 3.65 | 3.65 | qfq | 26,123,450 | 95,587,605 | -1.35% |
| 2025-06-04 | 3.68 | 3.70 | 3.64 | 3.70 | 3.70 | qfq | 24,181,800 | 88,806,326 | 1.09% |
| 2025-06-03 | 3.63 | 3.69 | 3.61 | 3.66 | 3.66 | qfq | 19,567,800 | 71,681,128 | 0.27% |
| 2025-05-30 | 3.71 | 3.75 | 3.65 | 3.65 | 3.65 | qfq | 32,291,600 | 119,108,743 | -2.93% |
| 2025-05-29 | 3.65 | 3.82 | 3.63 | 3.76 | 3.76 | qfq | 44,410,416 | 165,669,733 | 2.73% |
| 2025-05-28 | 3.70 | 3.72 | 3.63 | 3.66 | 3.66 | qfq | 24,242,465 | 88,848,568 | -1.08% |
| 2025-05-27 | 3.70 | 3.73 | 3.65 | 3.70 | 3.70 | qfq | 31,869,436 | 117,712,231 | 0.00% |
| 2025-05-26 | 3.63 | 3.70 | 3.62 | 3.70 | 3.70 | qfq | 30,867,428 | 113,283,951 | 1.93% |
| 2025-05-23 | 3.69 | 3.71 | 3.63 | 3.63 | 3.63 | qfq | 47,104,711 | 172,329,991 | -1.36% |
| 2025-05-22 | 3.81 | 3.87 | 3.67 | 3.68 | 3.68 | qfq | 96,373,571 | 362,513,605 | -7.77% |
| 2025-05-21 | 4.10 | 4.14 | 3.98 | 3.99 | 3.99 | qfq | 48,626,100 | 196,236,178 | -2.21% |
| 2025-05-20 | 3.98 | 4.16 | 3.93 | 4.08 | 4.08 | qfq | 84,102,049 | 339,748,712 | 2.51% |
| 2025-05-19 | 3.91 | 4.03 | 3.90 | 3.98 | 3.98 | qfq | 52,473,400 | 209,273,718 | 0.76% |
| 2025-05-16 | 3.92 | 3.96 | 3.88 | 3.95 | 3.95 | qfq | 34,978,839 | 137,545,147 | 1.28% |
| 2025-05-15 | 3.95 | 3.98 | 3.90 | 3.90 | 3.90 | qfq | 39,376,356 | 155,056,810 | -0.76% |
| 2025-05-14 | 3.94 | 3.95 | 3.87 | 3.93 | 3.93 | qfq | 33,932,800 | 132,424,053 | 0.26% |
| 2025-05-13 | 4.06 | 4.09 | 3.91 | 3.92 | 3.92 | qfq | 45,690,249 | 181,020,487 | -0.76% |
| 2025-05-12 | 3.91 | 3.98 | 3.87 | 3.95 | 3.95 | qfq | 53,663,818 | 211,198,649 | 1.54% |
| 2025-05-09 | 3.95 | 4.01 | 3.87 | 3.89 | 3.89 | qfq | 48,182,817 | 188,707,915 | -2.02% |
| 2025-05-08 | 4.02 | 4.03 | 3.90 | 3.97 | 3.97 | qfq | 101,435,114 | 402,077,731 | -1.24% |
| 2025-05-07 | 3.75 | 4.02 | 3.75 | 4.02 | 4.02 | qfq | 44,834,018 | 176,906,628 | 10.14% |
| 2025-05-06 | 3.58 | 3.65 | 3.58 | 3.65 | 3.65 | qfq | 38,748,296 | 140,331,212 | 1.96% |
| 2025-04-30 | 3.61 | 3.68 | 3.58 | 3.58 | 3.58 | qfq | 41,723,771 | 151,100,951 | -0.56% |
| 2025-04-29 | 3.69 | 3.71 | 3.57 | 3.60 | 3.60 | qfq | 52,581,994 | 190,635,322 | -1.37% |
| 2025-04-28 | 3.83 | 3.98 | 3.65 | 3.65 | 3.65 | qfq | 98,946,500 | 370,861,132 | -7.59% |
| 2025-04-25 | 3.85 | 4.24 | 3.85 | 3.95 | 3.95 | qfq | 150,724,170 | 612,174,057 | 2.33% |
| 2025-04-24 | 3.79 | 3.98 | 3.79 | 3.86 | 3.86 | qfq | 75,996,550 | 295,609,196 | 1.58% |
| 2025-04-23 | 3.93 | 3.97 | 3.79 | 3.80 | 3.80 | qfq | 68,921,291 | 265,222,570 | -3.06% |
| 2025-04-22 | 3.83 | 4.01 | 3.81 | 3.92 | 3.92 | qfq | 102,051,733 | 398,807,391 | -1.01% |
| 2025-04-21 | 3.99 | 4.07 | 3.83 | 3.96 | 3.96 | qfq | 150,850,904 | 596,167,103 | 2.86% |
| 2025-04-18 | 3.48 | 3.85 | 3.48 | 3.85 | 3.85 | qfq | 38,004,219 | 145,186,163 | 10.00% |
| 2025-04-17 | 3.39 | 3.57 | 3.38 | 3.50 | 3.50 | qfq | 29,771,046 | 104,553,388 | 2.64% |
| 2025-04-16 | 3.46 | 3.48 | 3.35 | 3.41 | 3.41 | qfq | 17,239,746 | 58,878,071 | -1.16% |
| 2025-04-15 | 3.46 | 3.49 | 3.43 | 3.45 | 3.45 | qfq | 10,707,146 | 36,987,146 | -0.58% |
| 2025-04-14 | 3.46 | 3.50 | 3.44 | 3.47 | 3.47 | qfq | 14,273,400 | 49,619,811 | 0.87% |
| 2025-04-11 | 3.47 | 3.52 | 3.43 | 3.44 | 3.44 | qfq | 16,370,800 | 56,820,122 | -1.43% |
| 2025-04-10 | 3.38 | 3.55 | 3.38 | 3.49 | 3.49 | qfq | 27,194,711 | 94,558,724 | 2.95% |
| 2025-04-09 | 3.24 | 3.42 | 3.09 | 3.39 | 3.39 | qfq | 28,057,740 | 92,114,414 | 3.35% |
| 2025-04-08 | 3.28 | 3.34 | 3.19 | 3.28 | 3.28 | qfq | 25,273,517 | 82,725,047 | -0.91% |
| 2025-04-07 | 3.55 | 3.58 | 3.31 | 3.31 | 3.31 | qfq | 23,410,200 | 79,064,479 | -10.05% |
| 2025-04-03 | 3.57 | 3.69 | 3.56 | 3.68 | 3.68 | qfq | 23,245,900 | 84,980,759 | 2.51% |
| 2025-04-02 | 3.59 | 3.61 | 3.57 | 3.59 | 3.59 | qfq | 8,228,900 | 29,542,872 | -0.28% |
| 2025-04-01 | 3.61 | 3.63 | 3.58 | 3.60 | 3.60 | qfq | 11,844,959 | 42,713,068 | 0.28% |
| 2025-03-31 | 3.63 | 3.65 | 3.56 | 3.59 | 3.59 | qfq | 15,997,959 | 57,504,065 | -1.91% |
| 2025-03-28 | 3.72 | 3.74 | 3.65 | 3.66 | 3.66 | qfq | 19,666,000 | 72,363,143 | -1.88% |
| 2025-03-27 | 3.75 | 3.77 | 3.68 | 3.73 | 3.73 | qfq | 18,828,500 | 70,152,273 | -1.06% |
| 2025-03-26 | 3.72 | 3.79 | 3.70 | 3.77 | 3.77 | qfq | 20,944,180 | 78,764,040 | 1.07% |
| 2025-03-25 | 3.74 | 3.75 | 3.69 | 3.73 | 3.73 | qfq | 15,304,307 | 56,892,761 | -0.53% |
| 2025-03-24 | 3.73 | 3.80 | 3.67 | 3.75 | 3.75 | qfq | 28,239,417 | 105,569,027 | 0.27% |
| 2025-03-21 | 3.74 | 3.81 | 3.71 | 3.74 | 3.74 | qfq | 21,058,356 | 79,025,649 | -0.53% |
| 2025-03-20 | 3.76 | 3.79 | 3.75 | 3.76 | 3.76 | qfq | 15,224,607 | 57,369,276 | 0.27% |
| 2025-03-19 | 3.79 | 3.80 | 3.74 | 3.75 | 3.75 | qfq | 17,329,700 | 65,139,445 | -1.32% |
| 2025-03-18 | 3.85 | 3.86 | 3.77 | 3.80 | 3.80 | qfq | 28,781,699 | 109,288,407 | -1.30% |
| 2025-03-17 | 3.81 | 3.91 | 3.81 | 3.85 | 3.85 | qfq | 42,200,900 | 162,422,879 | 1.32% |
| 2025-03-14 | 3.74 | 3.81 | 3.72 | 3.80 | 3.80 | qfq | 35,144,056 | 132,863,676 | 1.88% |
| 2025-03-13 | 3.74 | 3.83 | 3.68 | 3.73 | 3.73 | qfq | 25,572,611 | 95,599,661 | -0.27% |
| 2025-03-12 | 3.75 | 3.77 | 3.71 | 3.74 | 3.74 | qfq | 16,964,140 | 63,327,852 | 0.00% |
| 2025-03-11 | 3.66 | 3.74 | 3.63 | 3.74 | 3.74 | qfq | 21,237,200 | 78,537,341 | 1.36% |
| 2025-03-10 | 3.67 | 3.71 | 3.65 | 3.69 | 3.69 | qfq | 14,112,435 | 51,907,355 | 0.54% |
| 2025-03-07 | 3.74 | 3.76 | 3.65 | 3.67 | 3.67 | qfq | 29,215,469 | 108,064,947 | -2.39% |
| 2025-03-06 | 3.75 | 3.78 | 3.71 | 3.76 | 3.76 | qfq | 26,700,931 | 100,161,206 | 1.08% |
| 2025-03-05 | 3.78 | 3.80 | 3.69 | 3.72 | 3.72 | qfq | 26,826,184 | 99,916,764 | -2.11% |
| 2025-03-04 | 3.77 | 3.80 | 3.74 | 3.80 | 3.80 | qfq | 25,818,486 | 97,354,520 | -0.26% |
| 2025-03-03 | 3.93 | 3.98 | 3.78 | 3.81 | 3.81 | qfq | 50,567,975 | 196,125,487 | -2.56% |
| 2025-02-28 | 3.86 | 4.00 | 3.80 | 3.91 | 3.91 | qfq | 62,917,714 | 245,544,906 | 1.56% |
| 2025-02-27 | 3.79 | 3.91 | 3.79 | 3.85 | 3.85 | qfq | 40,991,822 | 158,137,820 | 1.58% |
| 2025-02-26 | 3.76 | 3.84 | 3.76 | 3.79 | 3.79 | qfq | 26,219,500 | 99,445,024 | 1.34% |
| 2025-02-25 | 3.80 | 3.85 | 3.74 | 3.74 | 3.74 | qfq | 29,369,500 | 111,134,415 | -2.35% |
| 2025-02-24 | 3.80 | 3.89 | 3.79 | 3.83 | 3.83 | qfq | 27,882,300 | 107,381,462 | 0.52% |
| 2025-02-21 | 3.84 | 3.86 | 3.76 | 3.81 | 3.81 | qfq | 25,742,100 | 97,989,376 | -0.26% |
| 2025-02-20 | 3.84 | 3.84 | 3.78 | 3.82 | 3.82 | qfq | 23,629,000 | 90,045,199 | -0.78% |
| 2025-02-19 | 3.82 | 3.85 | 3.79 | 3.85 | 3.85 | qfq | 27,791,356 | 106,176,755 | 0.26% |
| 2025-02-18 | 3.96 | 4.06 | 3.82 | 3.84 | 3.84 | qfq | 37,966,556 | 149,132,778 | -3.52% |
| 2025-02-17 | 3.91 | 4.00 | 3.89 | 3.98 | 3.98 | qfq | 32,328,756 | 127,677,341 | 1.53% |
| 2025-02-14 | 4.05 | 4.05 | 3.90 | 3.92 | 3.92 | qfq | 35,922,000 | 142,050,076 | -3.21% |
| 2025-02-13 | 3.98 | 4.10 | 3.97 | 4.05 | 4.05 | qfq | 49,928,201 | 202,855,344 | 0.75% |
| 2025-02-12 | 3.93 | 4.02 | 3.90 | 4.02 | 4.02 | qfq | 41,116,799 | 162,937,948 | 2.55% |
| 2025-02-11 | 4.02 | 4.04 | 3.89 | 3.92 | 3.92 | qfq | 23,527,318 | 92,349,561 | -0.76% |
| 2025-02-10 | 3.86 | 3.95 | 3.86 | 3.95 | 3.95 | qfq | 36,479,118 | 143,129,810 | 2.33% |
| 2025-02-07 | 3.80 | 3.90 | 3.77 | 3.86 | 3.86 | qfq | 36,833,400 | 142,169,370 | 1.58% |
| 2025-02-06 | 3.76 | 3.81 | 3.66 | 3.80 | 3.80 | qfq | 29,115,017 | 109,236,611 | 0.53% |
| 2025-02-05 | 3.78 | 3.82 | 3.74 | 3.78 | 3.78 | qfq | 21,001,100 | 79,443,128 | 0.53% |
| 2025-01-27 | 3.82 | 3.90 | 3.75 | 3.76 | 3.76 | qfq | 21,828,900 | 83,431,811 | -1.57% |
| 2025-01-24 | 3.80 | 3.83 | 3.73 | 3.82 | 3.82 | qfq | 24,062,809 | 91,166,940 | 0.53% |
| 2025-01-23 | 3.88 | 3.91 | 3.79 | 3.80 | 3.80 | qfq | 26,612,800 | 102,548,195 | 0.00% |
| 2025-01-22 | 3.90 | 3.92 | 3.79 | 3.80 | 3.80 | qfq | 32,301,700 | 124,038,918 | -3.31% |
| 2025-01-21 | 3.98 | 4.05 | 3.91 | 3.93 | 3.93 | qfq | 48,285,747 | 191,789,799 | 0.00% |
| 2025-01-20 | 3.91 | 3.97 | 3.83 | 3.93 | 3.93 | qfq | 38,587,868 | 151,210,000 | 1.55% |
| 2025-01-17 | 3.88 | 3.94 | 3.83 | 3.87 | 3.87 | qfq | 36,852,754 | 142,987,751 | -1.53% |
| 2025-01-16 | 3.90 | 4.06 | 3.86 | 3.93 | 3.93 | qfq | 79,538,784 | 313,547,499 | -1.50% |
| 2025-01-15 | 3.63 | 3.99 | 3.60 | 3.99 | 3.99 | qfq | 67,992,058 | 260,686,666 | 9.92% |
| 2025-01-14 | 3.54 | 3.64 | 3.51 | 3.63 | 3.63 | qfq | 33,976,601 | 121,930,087 | 4.91% |
| 2025-01-13 | 3.37 | 3.57 | 3.28 | 3.46 | 3.46 | qfq | 32,590,475 | 111,739,746 | 0.58% |
| 2025-01-10 | 3.67 | 3.68 | 3.44 | 3.44 | 3.44 | qfq | 33,024,081 | 117,140,735 | -5.75% |
| 2025-01-09 | 3.62 | 3.69 | 3.61 | 3.65 | 3.65 | qfq | 27,227,900 | 99,699,990 | -0.27% |
| 2025-01-08 | 3.60 | 3.72 | 3.46 | 3.66 | 3.66 | qfq | 44,002,516 | 157,892,832 | 0.83% |
| 2025-01-07 | 3.55 | 3.64 | 3.55 | 3.63 | 3.63 | qfq | 26,570,200 | 95,524,035 | 1.68% |
| 2025-01-06 | 3.61 | 3.68 | 3.46 | 3.57 | 3.57 | qfq | 33,689,500 | 120,626,987 | -2.46% |
| 2025-01-03 | 3.98 | 4.04 | 3.65 | 3.66 | 3.66 | qfq | 49,983,641 | 188,499,733 | -6.63% |
| 2025-01-02 | 3.90 | 4.05 | 3.88 | 3.92 | 3.92 | qfq | 48,146,489 | 191,223,072 | 1.03% |
| 2024-12-31 | 4.02 | 4.08 | 3.86 | 3.88 | 3.88 | qfq | 37,497,701 | 149,210,460 | -3.24% |
| 2024-12-30 | 4.14 | 4.17 | 4.00 | 4.01 | 4.01 | qfq | 40,928,501 | 165,291,839 | -3.61% |
| 2024-12-27 | 4.16 | 4.31 | 4.15 | 4.16 | 4.16 | qfq | 43,824,300 | 185,227,038 | 0.00% |
| 2024-12-26 | 4.12 | 4.24 | 4.12 | 4.16 | 4.16 | qfq | 40,098,310 | 167,493,601 | 0.48% |
| 2024-12-25 | 4.16 | 4.24 | 3.91 | 4.14 | 4.14 | qfq | 71,466,978 | 291,201,482 | -0.48% |
| 2024-12-24 | 4.34 | 4.36 | 4.10 | 4.16 | 4.16 | qfq | 58,360,062 | 244,741,418 | -2.12% |
| 2024-12-23 | 4.52 | 4.55 | 4.23 | 4.25 | 4.25 | qfq | 99,369,317 | 434,339,514 | -8.80% |
| 2024-12-20 | 4.61 | 4.90 | 4.61 | 4.66 | 4.66 | qfq | 130,271,007 | 615,864,273 | -0.85% |
| 2024-12-19 | 5.00 | 5.45 | 4.69 | 4.70 | 4.70 | qfq | 225,110,099 | 1,149,742,722 | -9.79% |
| 2024-12-18 | 4.93 | 5.21 | 4.74 | 5.21 | 5.21 | qfq | 193,119,221 | 957,823,575 | 9.92% |
| 2024-12-17 | 5.20 | 5.20 | 4.64 | 4.74 | 4.74 | qfq | 233,776,549 | 1,134,140,423 | -8.14% |
| 2024-12-16 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | qfq | 15,848,078 | 81,776,082 | 10.02% |
| 2024-12-13 | 4.25 | 4.69 | 4.12 | 4.69 | 4.69 | qfq | 54,006,709 | 238,468,335 | 10.09% |
| 2024-12-12 | 4.17 | 4.27 | 4.12 | 4.26 | 4.26 | qfq | 43,886,164 | 184,354,747 | 2.40% |
| 2024-12-11 | 3.98 | 4.23 | 3.95 | 4.16 | 4.16 | qfq | 61,926,538 | 255,151,067 | 4.00% |
| 2024-12-10 | 4.14 | 4.16 | 3.99 | 4.00 | 4.00 | qfq | 46,895,944 | 190,817,139 | 0.00% |
| 2024-12-09 | 4.07 | 4.10 | 3.95 | 4.00 | 4.00 | qfq | 34,849,801 | 139,554,379 | -1.72% |
| 2024-12-06 | 4.00 | 4.14 | 3.99 | 4.07 | 4.07 | qfq | 45,208,900 | 183,742,314 | 2.78% |
| 2024-12-05 | 3.90 | 3.97 | 3.88 | 3.96 | 3.96 | qfq | 22,507,200 | 88,357,425 | 1.54% |
| 2024-12-04 | 4.01 | 4.01 | 3.88 | 3.90 | 3.90 | qfq | 30,222,000 | 119,302,208 | -3.47% |
| 2024-12-03 | 3.99 | 4.10 | 3.95 | 4.04 | 4.04 | qfq | 46,802,459 | 187,911,218 | 0.75% |
| 2024-12-02 | 3.88 | 4.03 | 3.88 | 4.01 | 4.01 | qfq | 49,073,505 | 194,543,475 | 2.82% |
| 2024-11-29 | 3.89 | 3.95 | 3.84 | 3.90 | 3.90 | qfq | 30,900,640 | 120,183,265 | 0.00% |
| 2024-11-28 | 3.84 | 3.94 | 3.83 | 3.90 | 3.90 | qfq | 48,254,500 | 187,972,758 | 1.56% |
| 2024-11-27 | 3.80 | 3.85 | 3.68 | 3.84 | 3.84 | qfq | 27,905,679 | 105,054,884 | 0.00% |
| 2024-11-26 | 3.76 | 3.87 | 3.74 | 3.84 | 3.84 | qfq | 28,597,300 | 109,293,807 | 2.13% |
| 2024-11-25 | 3.69 | 3.76 | 3.63 | 3.76 | 3.76 | qfq | 22,354,879 | 82,673,289 | 1.08% |
| 2024-11-22 | 3.76 | 3.89 | 3.69 | 3.72 | 3.72 | qfq | 34,497,000 | 131,366,953 | -1.33% |
| 2024-11-21 | 3.68 | 3.79 | 3.68 | 3.77 | 3.77 | qfq | 22,607,200 | 84,604,954 | 1.62% |
| 2024-11-20 | 3.66 | 3.74 | 3.64 | 3.71 | 3.71 | qfq | 22,729,296 | 83,931,730 | 1.09% |
| 2024-11-19 | 3.67 | 3.68 | 3.59 | 3.67 | 3.67 | qfq | 23,488,900 | 85,254,978 | 0.27% |
| 2024-11-18 | 3.71 | 3.76 | 3.62 | 3.66 | 3.66 | qfq | 28,898,000 | 106,786,477 | 0.00% |
| 2024-11-15 | 3.74 | 3.81 | 3.64 | 3.66 | 3.66 | qfq | 31,699,836 | 118,176,462 | -2.14% |
| 2024-11-14 | 3.92 | 3.96 | 3.74 | 3.74 | 3.74 | qfq | 35,616,000 | 136,344,160 | -2.60% |
| 2024-11-13 | 3.87 | 3.92 | 3.77 | 3.84 | 3.84 | qfq | 32,842,410 | 126,090,599 | -0.26% |
| 2024-11-12 | 3.90 | 3.95 | 3.82 | 3.85 | 3.85 | qfq | 41,010,046 | 159,761,925 | -1.28% |
| 2024-11-11 | 3.89 | 3.98 | 3.84 | 3.90 | 3.90 | qfq | 39,196,397 | 152,379,925 | 0.52% |
| 2024-11-08 | 4.05 | 4.08 | 3.86 | 3.88 | 3.88 | qfq | 56,036,200 | 220,169,432 | -3.00% |
| 2024-11-07 | 3.85 | 4.01 | 3.82 | 4.00 | 4.00 | qfq | 54,367,000 | 215,226,463 | 2.83% |
| 2024-11-06 | 3.86 | 3.93 | 3.78 | 3.89 | 3.89 | qfq | 49,047,179 | 189,080,659 | 1.04% |
| 2024-11-05 | 3.78 | 3.88 | 3.78 | 3.85 | 3.85 | qfq | 45,906,400 | 176,450,991 | 2.12% |
| 2024-11-04 | 3.76 | 3.81 | 3.70 | 3.77 | 3.77 | qfq | 31,557,800 | 118,303,700 | -0.53% |
| 2024-11-01 | 3.90 | 3.94 | 3.73 | 3.79 | 3.79 | qfq | 46,912,400 | 179,324,983 | -3.56% |
| 2024-10-31 | 3.96 | 4.05 | 3.88 | 3.93 | 3.93 | qfq | 75,403,411 | 298,767,017 | -0.51% |
| 2024-10-30 | 3.78 | 4.04 | 3.74 | 3.95 | 3.95 | qfq | 86,075,239 | 336,381,869 | 5.33% |
| 2024-10-29 | 3.88 | 3.91 | 3.71 | 3.75 | 3.75 | qfq | 47,563,200 | 180,273,471 | -3.60% |
| 2024-10-28 | 3.64 | 3.98 | 3.64 | 3.89 | 3.89 | qfq | 68,533,342 | 260,979,113 | 6.58% |
| 2024-10-25 | 3.60 | 3.69 | 3.60 | 3.65 | 3.65 | qfq | 31,416,241 | 114,805,235 | 0.83% |
| 2024-10-24 | 3.58 | 3.65 | 3.57 | 3.62 | 3.62 | qfq | 21,981,100 | 79,517,813 | 0.28% |
| 2024-10-23 | 3.64 | 3.69 | 3.58 | 3.61 | 3.61 | qfq | 27,817,500 | 101,101,840 | -0.55% |
| 2024-10-22 | 3.57 | 3.67 | 3.56 | 3.63 | 3.63 | qfq | 28,073,002 | 101,689,904 | 1.68% |
| 2024-10-21 | 3.56 | 3.63 | 3.53 | 3.57 | 3.57 | qfq | 33,135,129 | 118,669,526 | 0.00% |
| 2024-10-18 | 3.52 | 3.61 | 3.44 | 3.57 | 3.57 | qfq | 29,777,101 | 104,874,667 | 0.85% |
| 2024-10-17 | 3.72 | 3.73 | 3.53 | 3.54 | 3.54 | qfq | 40,856,989 | 147,835,081 | -4.84% |
| 2024-10-16 | 3.53 | 3.72 | 3.53 | 3.72 | 3.72 | qfq | 45,846,513 | 167,385,020 | 5.38% |
| 2024-10-15 | 3.62 | 3.64 | 3.52 | 3.53 | 3.53 | qfq | 24,985,900 | 89,631,741 | -3.02% |
| 2024-10-14 | 3.63 | 3.67 | 3.56 | 3.64 | 3.64 | qfq | 28,546,102 | 103,183,873 | 2.82% |
| 2024-10-11 | 3.53 | 3.66 | 3.50 | 3.54 | 3.54 | qfq | 30,432,364 | 108,938,944 | -0.84% |
| 2024-10-10 | 3.52 | 3.66 | 3.46 | 3.57 | 3.57 | qfq | 43,292,124 | 154,467,562 | 0.28% |
| 2024-10-09 | 3.83 | 3.84 | 3.56 | 3.56 | 3.56 | qfq | 54,332,981 | 197,969,073 | -9.87% |
| 2024-10-08 | 4.36 | 4.36 | 3.70 | 3.95 | 3.95 | qfq | 122,835,520 | 494,638,405 | -0.50% |
| 2024-09-30 | 3.85 | 3.97 | 3.64 | 3.97 | 3.97 | qfq | 119,475,764 | 457,911,673 | 7.88% |
| 2024-09-27 | 3.70 | 3.75 | 3.59 | 3.68 | 3.68 | qfq | 59,385,889 | 217,388,332 | 1.66% |
| 2024-09-26 | 3.40 | 3.64 | 3.40 | 3.62 | 3.62 | qfq | 43,524,916 | 153,882,953 | 5.54% |
| 2024-09-25 | 3.41 | 3.56 | 3.41 | 3.43 | 3.43 | qfq | 30,443,100 | 106,450,239 | 0.29% |
| 2024-09-24 | 3.39 | 3.49 | 3.39 | 3.42 | 3.42 | qfq | 26,735,743 | 91,616,922 | 0.88% |
| 2024-09-23 | 3.30 | 3.39 | 3.26 | 3.39 | 3.39 | qfq | 19,503,600 | 65,099,373 | 2.42% |
| 2024-09-20 | 3.25 | 3.32 | 3.23 | 3.31 | 3.31 | qfq | 18,147,300 | 59,543,548 | 0.00% |
| 2024-09-19 | 3.26 | 3.37 | 3.24 | 3.31 | 3.31 | qfq | 16,900,400 | 55,800,362 | 1.53% |
| 2024-09-18 | 3.22 | 3.32 | 3.18 | 3.26 | 3.26 | qfq | 12,745,600 | 41,348,217 | 1.24% |
| 2024-09-13 | 3.16 | 3.27 | 3.16 | 3.22 | 3.22 | qfq | 11,952,702 | 38,452,332 | 1.90% |
| 2024-09-12 | 3.20 | 3.22 | 3.14 | 3.16 | 3.16 | qfq | 9,380,800 | 29,806,495 | -1.25% |
| 2024-09-11 | 3.20 | 3.24 | 3.17 | 3.20 | 3.20 | qfq | 8,204,800 | 26,284,467 | -0.31% |
| 2024-09-10 | 3.22 | 3.23 | 3.14 | 3.21 | 3.21 | qfq | 8,818,301 | 28,030,673 | -0.31% |
| 2024-09-09 | 3.28 | 3.28 | 3.18 | 3.22 | 3.22 | qfq | 9,670,401 | 31,253,898 | -2.13% |
| 2024-09-06 | 3.26 | 3.32 | 3.25 | 3.29 | 3.29 | qfq | 5,307,501 | 17,454,622 | 0.00% |
| 2024-09-05 | 3.25 | 3.32 | 3.25 | 3.29 | 3.29 | qfq | 7,176,500 | 23,594,727 | 1.23% |
| 2024-09-04 | 3.29 | 3.36 | 3.24 | 3.25 | 3.25 | qfq | 9,457,800 | 31,120,575 | -1.81% |
| 2024-09-03 | 3.30 | 3.35 | 3.29 | 3.31 | 3.31 | qfq | 9,388,500 | 31,127,713 | 0.30% |
| 2024-09-02 | 3.38 | 3.46 | 3.29 | 3.30 | 3.30 | qfq | 14,420,900 | 48,488,126 | -2.94% |
| 2024-08-30 | 3.30 | 3.46 | 3.27 | 3.40 | 3.40 | qfq | 19,129,201 | 64,947,799 | 3.03% |
| 2024-08-29 | 3.29 | 3.36 | 3.23 | 3.30 | 3.30 | qfq | 13,832,100 | 45,522,454 | -0.60% |
| 2024-08-28 | 3.27 | 3.40 | 3.22 | 3.32 | 3.32 | qfq | 15,448,100 | 51,260,667 | 2.15% |
| 2024-08-27 | 3.45 | 3.48 | 3.24 | 3.25 | 3.25 | qfq | 19,812,400 | 66,052,919 | -5.80% |
| 2024-08-26 | 3.50 | 3.55 | 3.40 | 3.45 | 3.45 | qfq | 25,529,191 | 88,128,638 | -3.63% |
| 2024-08-23 | 3.58 | 3.80 | 3.39 | 3.58 | 3.58 | qfq | 38,136,591 | 136,207,811 | -2.19% |
| 2024-08-22 | 3.61 | 3.78 | 3.45 | 3.66 | 3.66 | qfq | 41,492,068 | 152,715,992 | 1.39% |
| 2024-08-21 | 3.47 | 3.62 | 3.43 | 3.61 | 3.61 | qfq | 15,303,667 | 53,937,817 | 4.03% |
| 2024-08-20 | 3.47 | 3.50 | 3.42 | 3.47 | 3.47 | qfq | 5,585,500 | 19,293,062 | 0.00% |
| 2024-08-19 | 3.57 | 3.57 | 3.43 | 3.47 | 3.47 | qfq | 13,752,900 | 47,990,142 | -2.80% |
| 2024-08-16 | 3.72 | 3.74 | 3.52 | 3.57 | 3.57 | qfq | 15,285,600 | 55,603,284 | -4.80% |
| 2024-08-15 | 3.80 | 3.80 | 3.63 | 3.75 | 3.75 | qfq | 20,550,404 | 76,671,644 | 1.35% |
| 2024-08-14 | 3.70 | 3.73 | 3.66 | 3.70 | 3.70 | qfq | 6,808,400 | 25,168,448 | 0.00% |
| 2024-08-13 | 3.68 | 3.74 | 3.65 | 3.70 | 3.70 | qfq | 10,665,300 | 39,373,061 | 0.00% |
| 2024-08-12 | 3.71 | 3.73 | 3.60 | 3.70 | 3.70 | qfq | 15,447,200 | 56,575,183 | -0.80% |
| 2024-08-09 | 3.62 | 3.81 | 3.62 | 3.73 | 3.73 | qfq | 19,822,114 | 74,002,065 | 1.91% |
| 2024-08-08 | 3.73 | 3.77 | 3.65 | 3.66 | 3.66 | qfq | 14,194,400 | 52,462,919 | -1.08% |
| 2024-08-07 | 3.78 | 3.79 | 3.70 | 3.70 | 3.70 | qfq | 11,633,300 | 43,467,309 | -2.12% |
| 2024-08-06 | 3.60 | 3.84 | 3.60 | 3.78 | 3.78 | qfq | 26,149,809 | 97,413,814 | 5.00% |
| 2024-08-05 | 3.58 | 3.72 | 3.57 | 3.60 | 3.60 | qfq | 12,758,702 | 46,710,611 | -1.91% |
| 2024-08-02 | 3.64 | 3.81 | 3.56 | 3.67 | 3.67 | qfq | 22,134,702 | 81,751,833 | 0.82% |
| 2024-08-01 | 3.50 | 3.77 | 3.44 | 3.64 | 3.64 | qfq | 30,198,156 | 108,288,836 | 4.00% |
| 2024-07-31 | 3.45 | 3.52 | 3.43 | 3.50 | 3.50 | qfq | 21,405,356 | 74,228,308 | 1.74% |
| 2024-07-30 | 3.40 | 3.48 | 3.40 | 3.44 | 3.44 | qfq | 11,469,500 | 39,566,603 | 0.29% |
| 2024-07-29 | 3.43 | 3.45 | 3.35 | 3.43 | 3.43 | qfq | 7,712,500 | 26,266,845 | 0.00% |
| 2024-07-26 | 3.32 | 3.46 | 3.31 | 3.43 | 3.43 | qfq | 9,228,400 | 31,399,917 | 3.63% |
| 2024-07-25 | 3.33 | 3.36 | 3.27 | 3.31 | 3.31 | qfq | 5,466,502 | 18,119,983 | -1.49% |
| 2024-07-24 | 3.43 | 3.44 | 3.30 | 3.36 | 3.36 | qfq | 12,893,000 | 43,255,015 | -2.33% |
| 2024-07-23 | 3.43 | 3.51 | 3.42 | 3.44 | 3.44 | qfq | 14,316,900 | 49,769,676 | 0.29% |
| 2024-07-22 | 3.39 | 3.47 | 3.36 | 3.43 | 3.43 | qfq | 16,193,100 | 55,341,564 | 0.29% |
| 2024-07-19 | 3.42 | 3.49 | 3.38 | 3.42 | 3.42 | qfq | 18,714,814 | 63,997,388 | -0.29% |
| 2024-07-18 | 3.34 | 3.43 | 3.23 | 3.43 | 3.43 | qfq | 19,074,800 | 63,629,413 | 1.78% |
| 2024-07-17 | 3.58 | 3.61 | 3.36 | 3.37 | 3.37 | qfq | 23,207,601 | 79,791,027 | -6.13% |
| 2024-07-16 | 3.65 | 3.65 | 3.58 | 3.59 | 3.59 | qfq | 9,758,600 | 35,316,091 | -1.37% |
| 2024-07-15 | 3.74 | 3.75 | 3.56 | 3.64 | 3.64 | qfq | 15,182,900 | 55,234,865 | -2.41% |
| 2024-07-12 | 3.72 | 3.82 | 3.67 | 3.73 | 3.73 | qfq | 24,440,200 | 91,703,433 | 0.27% |
| 2024-07-11 | 3.75 | 3.77 | 3.67 | 3.72 | 3.72 | qfq | 19,019,079 | 70,712,329 | -0.53% |
| 2024-07-10 | 3.83 | 3.85 | 3.65 | 3.74 | 3.74 | qfq | 24,006,379 | 90,108,327 | -2.35% |
| 2024-07-09 | 3.75 | 3.93 | 3.71 | 3.83 | 3.83 | qfq | 20,911,192 | 79,899,509 | 2.13% |
| 2024-07-08 | 3.77 | 3.82 | 3.71 | 3.75 | 3.75 | qfq | 11,596,900 | 43,432,720 | 0.00% |
| 2024-07-05 | 3.70 | 3.82 | 3.68 | 3.75 | 3.75 | qfq | 18,191,314 | 68,080,209 | 0.00% |
| 2024-07-04 | 3.90 | 3.92 | 3.73 | 3.75 | 3.75 | qfq | 26,718,910 | 101,745,164 | -3.35% |
| 2024-07-03 | 4.04 | 4.04 | 3.87 | 3.88 | 3.88 | qfq | 32,379,801 | 127,620,355 | -4.20% |
| 2024-07-02 | 4.00 | 4.13 | 3.99 | 4.05 | 4.05 | qfq | 31,731,019 | 129,211,923 | 1.00% |
| 2024-07-01 | 3.98 | 4.03 | 3.96 | 4.01 | 4.01 | qfq | 28,763,014 | 114,680,697 | 0.25% |
| 2024-06-28 | 3.98 | 4.00 | 3.95 | 4.00 | 4.00 | qfq | 21,120,201 | 84,066,261 | 0.00% |
| 2024-06-27 | 4.00 | 4.02 | 3.93 | 4.00 | 4.00 | qfq | 19,589,970 | 77,842,574 | -0.25% |
| 2024-06-26 | 3.95 | 4.04 | 3.88 | 4.01 | 4.01 | qfq | 34,432,949 | 135,911,144 | 0.00% |
| 2024-06-25 | 3.87 | 4.01 | 3.82 | 4.01 | 4.01 | qfq | 32,405,899 | 127,366,688 | 3.08% |
| 2024-06-24 | 3.98 | 3.98 | 3.77 | 3.89 | 3.89 | qfq | 30,238,729 | 117,460,915 | -2.75% |
| 2024-06-21 | 3.88 | 4.00 | 3.82 | 4.00 | 4.00 | qfq | 53,231,629 | 209,153,071 | 3.36% |
| 2024-06-20 | 3.82 | 3.92 | 3.79 | 3.87 | 3.87 | qfq | 27,268,301 | 105,445,185 | 0.26% |
| 2024-06-19 | 3.97 | 3.99 | 3.78 | 3.86 | 3.86 | qfq | 40,356,701 | 156,374,859 | -3.50% |
| 2024-06-18 | 3.89 | 4.01 | 3.82 | 4.00 | 4.00 | qfq | 48,926,362 | 192,012,244 | 3.36% |
| 2024-06-17 | 3.74 | 3.99 | 3.74 | 3.87 | 3.87 | qfq | 50,784,089 | 196,392,603 | 4.03% |
| 2024-06-14 | 3.73 | 3.79 | 3.68 | 3.72 | 3.72 | qfq | 29,128,170 | 108,994,311 | -0.80% |
| 2024-06-13 | 3.73 | 3.83 | 3.68 | 3.75 | 3.75 | qfq | 80,295,728 | 301,860,295 | 3.02% |
| 2024-06-12 | 3.60 | 3.70 | 3.54 | 3.64 | 3.64 | qfq | 45,067,376 | 163,521,338 | 0.55% |
| 2024-06-11 | 3.42 | 3.66 | 3.38 | 3.62 | 3.62 | qfq | 60,257,500 | 214,153,872 | 7.42% |
| 2024-06-07 | 3.19 | 3.37 | 3.15 | 3.37 | 3.37 | qfq | 31,581,700 | 103,416,755 | 5.64% |
| 2024-06-06 | 3.34 | 3.51 | 3.14 | 3.19 | 3.19 | qfq | 33,630,400 | 110,322,747 | -5.62% |
| 2024-06-05 | 3.39 | 3.53 | 3.23 | 3.38 | 3.38 | qfq | 39,483,320 | 134,699,039 | -1.46% |
| 2024-06-04 | 3.64 | 3.65 | 3.39 | 3.43 | 3.43 | qfq | 37,337,902 | 130,287,305 | -3.92% |
| 2024-06-03 | 3.76 | 3.76 | 3.55 | 3.57 | 3.57 | qfq | 29,975,600 | 108,765,789 | -5.31% |
| 2024-05-31 | 3.80 | 3.84 | 3.60 | 3.77 | 3.77 | qfq | 52,755,551 | 195,825,356 | -0.26% |
| 2024-05-30 | 3.65 | 3.92 | 3.63 | 3.78 | 3.78 | qfq | 78,875,611 | 298,019,076 | 0.27% |
| 2024-05-29 | 3.59 | 3.92 | 3.58 | 3.77 | 3.77 | qfq | 98,176,559 | 370,305,223 | 2.17% |
| 2024-05-28 | 3.86 | 3.99 | 3.64 | 3.69 | 3.69 | qfq | 131,661,156 | 500,528,474 | 1.65% |
| 2024-05-27 | 3.29 | 3.63 | 3.22 | 3.63 | 3.63 | qfq | 66,324,601 | 230,793,336 | 10.00% |
| 2024-05-24 | 3.38 | 3.41 | 3.25 | 3.30 | 3.30 | qfq | 26,140,027 | 86,788,801 | -2.37% |
| 2024-05-23 | 3.43 | 3.50 | 3.34 | 3.38 | 3.38 | qfq | 35,603,800 | 121,144,793 | -3.15% |
| 2024-05-22 | 3.43 | 3.65 | 3.41 | 3.49 | 3.49 | qfq | 60,070,601 | 211,585,953 | 0.87% |
| 2024-05-21 | 3.44 | 3.56 | 3.42 | 3.46 | 3.46 | qfq | 40,200,113 | 140,022,776 | -0.86% |
| 2024-05-20 | 3.55 | 3.62 | 3.39 | 3.49 | 3.49 | qfq | 67,564,504 | 235,771,714 | -1.69% |
| 2024-05-17 | 3.39 | 3.57 | 3.30 | 3.55 | 3.55 | qfq | 69,278,442 | 237,387,140 | 5.03% |
| 2024-05-16 | 3.20 | 3.45 | 3.19 | 3.38 | 3.38 | qfq | 58,805,381 | 196,883,684 | 5.96% |
| 2024-05-15 | 3.15 | 3.24 | 3.11 | 3.19 | 3.19 | qfq | 16,794,002 | 53,645,034 | 1.27% |
| 2024-05-14 | 3.19 | 3.22 | 3.09 | 3.15 | 3.15 | qfq | 17,148,500 | 53,920,358 | -0.63% |
| 2024-05-13 | 3.24 | 3.26 | 3.16 | 3.17 | 3.17 | qfq | 17,682,276 | 56,598,041 | -3.06% |
| 2024-05-10 | 3.17 | 3.33 | 3.16 | 3.27 | 3.27 | qfq | 29,746,381 | 96,417,909 | 2.51% |
| 2024-05-09 | 3.19 | 3.22 | 3.14 | 3.19 | 3.19 | qfq | 17,950,100 | 57,002,101 | 0.63% |
| 2024-05-08 | 3.15 | 3.20 | 3.13 | 3.17 | 3.17 | qfq | 17,869,200 | 56,595,472 | -0.31% |
| 2024-05-07 | 3.10 | 3.19 | 3.06 | 3.18 | 3.18 | qfq | 19,833,668 | 62,415,119 | 2.25% |
| 2024-05-06 | 3.12 | 3.36 | 3.10 | 3.11 | 3.11 | qfq | 22,244,282 | 70,146,306 | 0.65% |
| 2024-04-30 | 3.17 | 3.19 | 3.07 | 3.09 | 3.09 | qfq | 22,039,410 | 68,668,667 | -3.13% |
| 2024-04-29 | 2.97 | 3.19 | 2.96 | 3.19 | 3.19 | qfq | 26,779,716 | 83,366,114 | 7.05% |
| 2024-04-26 | 2.89 | 3.00 | 2.85 | 2.98 | 2.98 | qfq | 17,763,980 | 52,187,765 | 2.05% |
| 2024-04-25 | 2.89 | 2.96 | 2.86 | 2.92 | 2.92 | qfq | 13,402,651 | 39,152,943 | 0.69% |
| 2024-04-24 | 2.93 | 2.94 | 2.87 | 2.90 | 2.90 | qfq | 12,872,200 | 37,210,578 | -1.02% |
| 2024-04-23 | 2.91 | 2.97 | 2.87 | 2.93 | 2.93 | qfq | 11,563,470 | 33,918,482 | 0.00% |
| 2024-04-22 | 2.94 | 2.96 | 2.87 | 2.93 | 2.93 | qfq | 8,330,001 | 24,267,625 | -0.34% |
| 2024-04-19 | 2.91 | 3.00 | 2.89 | 2.94 | 2.94 | qfq | 10,821,200 | 31,771,908 | 0.34% |
| 2024-04-18 | 2.96 | 2.98 | 2.91 | 2.93 | 2.93 | qfq | 11,571,986 | 34,101,105 | -1.35% |
| 2024-04-17 | 2.85 | 3.00 | 2.84 | 2.97 | 2.97 | qfq | 12,828,891 | 37,867,437 | 3.48% |
| 2024-04-16 | 3.04 | 3.04 | 2.78 | 2.87 | 2.87 | qfq | 28,676,308 | 81,624,871 | -7.12% |
| 2024-04-15 | 3.11 | 3.15 | 2.94 | 3.09 | 3.09 | qfq | 14,860,664 | 45,050,917 | -0.96% |
| 2024-04-12 | 3.19 | 3.22 | 3.11 | 3.12 | 3.12 | qfq | 10,134,600 | 31,967,820 | -2.19% |
| 2024-04-11 | 3.15 | 3.22 | 3.13 | 3.19 | 3.19 | qfq | 8,840,150 | 28,245,379 | 0.00% |
| 2024-04-10 | 3.26 | 3.27 | 3.16 | 3.19 | 3.19 | qfq | 12,683,950 | 40,612,796 | -2.45% |
| 2024-04-09 | 3.19 | 3.36 | 3.18 | 3.27 | 3.27 | qfq | 16,807,110 | 54,920,834 | 3.15% |
| 2024-04-08 | 3.27 | 3.27 | 3.16 | 3.17 | 3.17 | qfq | 12,300,910 | 39,427,493 | -3.06% |
| 2024-04-03 | 3.30 | 3.31 | 3.25 | 3.27 | 3.27 | qfq | 11,373,600 | 37,256,056 | -1.21% |
| 2024-04-02 | 3.33 | 3.36 | 3.26 | 3.31 | 3.31 | qfq | 18,035,490 | 59,651,070 | -0.30% |
| 2024-04-01 | 3.28 | 3.36 | 3.27 | 3.32 | 3.32 | qfq | 16,650,108 | 55,353,651 | 2.15% |
| 2024-03-29 | 3.32 | 3.34 | 3.23 | 3.25 | 3.25 | qfq | 17,243,634 | 56,425,081 | -2.69% |
| 2024-03-28 | 3.29 | 3.38 | 3.28 | 3.34 | 3.34 | qfq | 20,070,035 | 67,055,587 | 1.52% |
| 2024-03-27 | 3.43 | 3.43 | 3.28 | 3.29 | 3.29 | qfq | 21,030,355 | 70,202,018 | -4.36% |
| 2024-03-26 | 3.36 | 3.47 | 3.36 | 3.44 | 3.44 | qfq | 21,877,822 | 74,579,154 | 2.08% |
| 2024-03-25 | 3.41 | 3.50 | 3.36 | 3.37 | 3.37 | qfq | 19,638,399 | 67,169,491 | -1.75% |
| 2024-03-22 | 3.49 | 3.52 | 3.35 | 3.43 | 3.43 | qfq | 31,918,641 | 109,412,332 | -2.83% |
| 2024-03-21 | 3.42 | 3.65 | 3.42 | 3.53 | 3.53 | qfq | 40,114,376 | 141,968,470 | 3.52% |
| 2024-03-20 | 3.36 | 3.43 | 3.34 | 3.41 | 3.41 | qfq | 20,038,754 | 68,106,815 | 1.49% |
| 2024-03-19 | 3.38 | 3.41 | 3.35 | 3.36 | 3.36 | qfq | 19,628,130 | 66,351,935 | -1.18% |
| 2024-03-18 | 3.40 | 3.44 | 3.36 | 3.40 | 3.40 | qfq | 20,076,049 | 67,861,259 | 0.00% |
| 2024-03-15 | 3.39 | 3.42 | 3.34 | 3.40 | 3.40 | qfq | 13,992,839 | 47,409,331 | 0.29% |
| 2024-03-14 | 3.41 | 3.45 | 3.36 | 3.39 | 3.39 | qfq | 16,870,050 | 57,394,690 | -0.59% |
| 2024-03-13 | 3.43 | 3.45 | 3.33 | 3.41 | 3.41 | qfq | 24,696,390 | 83,608,853 | -1.73% |
| 2024-03-12 | 3.30 | 3.56 | 3.26 | 3.47 | 3.47 | qfq | 39,421,977 | 134,877,336 | 5.15% |
| 2024-03-11 | 3.23 | 3.30 | 3.22 | 3.30 | 3.30 | qfq | 12,876,387 | 42,079,769 | 1.54% |
| 2024-03-08 | 3.29 | 3.30 | 3.21 | 3.25 | 3.25 | qfq | 17,859,014 | 57,848,534 | -1.52% |
| 2024-03-07 | 3.19 | 3.46 | 3.19 | 3.30 | 3.30 | qfq | 30,867,300 | 102,361,161 | 3.45% |
| 2024-03-06 | 3.16 | 3.24 | 3.14 | 3.19 | 3.19 | qfq | 13,155,614 | 41,998,366 | -0.31% |
| 2024-03-05 | 3.25 | 3.25 | 3.15 | 3.20 | 3.20 | qfq | 16,271,800 | 52,156,032 | -2.44% |
| 2024-03-04 | 3.38 | 3.38 | 3.17 | 3.28 | 3.28 | qfq | 20,015,799 | 65,057,835 | -2.96% |
| 2024-03-01 | 3.29 | 3.41 | 3.29 | 3.38 | 3.38 | qfq | 24,211,461 | 80,887,001 | 2.74% |
| 2024-02-29 | 3.13 | 3.30 | 3.11 | 3.29 | 3.29 | qfq | 27,215,047 | 88,451,920 | 3.13% |
| 2024-02-28 | 3.52 | 3.58 | 3.18 | 3.19 | 3.19 | qfq | 41,347,887 | 140,718,469 | -9.12% |
| 2024-02-27 | 3.27 | 3.53 | 3.25 | 3.51 | 3.51 | qfq | 35,850,333 | 123,280,836 | 6.36% |
| 2024-02-26 | 3.30 | 3.37 | 3.24 | 3.30 | 3.30 | qfq | 24,062,879 | 79,620,193 | -0.30% |
| 2024-02-23 | 3.23 | 3.31 | 3.17 | 3.31 | 3.31 | qfq | 26,623,201 | 86,322,640 | 3.76% |
| 2024-02-22 | 3.12 | 3.23 | 3.08 | 3.19 | 3.19 | qfq | 21,347,103 | 67,367,403 | 1.27% |
| 2024-02-21 | 3.05 | 3.27 | 2.98 | 3.15 | 3.15 | qfq | 33,115,546 | 104,537,327 | 3.96% |
| 2024-02-20 | 3.00 | 3.03 | 2.91 | 3.03 | 3.03 | qfq | 19,958,508 | 59,654,774 | 0.33% |
| 2024-02-19 | 2.94 | 3.08 | 2.88 | 3.02 | 3.02 | qfq | 35,300,406 | 105,402,830 | 7.09% |
| 2024-02-08 | 2.54 | 2.83 | 2.48 | 2.82 | 2.82 | qfq | 41,549,494 | 110,220,674 | 9.73% |
| 2024-02-07 | 2.78 | 2.80 | 2.53 | 2.57 | 2.57 | qfq | 45,732,001 | 119,872,638 | -7.55% |
| 2024-02-06 | 2.68 | 2.90 | 2.65 | 2.78 | 2.78 | qfq | 48,220,794 | 130,863,693 | -5.44% |
| 2024-02-05 | 3.27 | 3.29 | 2.94 | 2.94 | 2.94 | qfq | 24,279,864 | 72,509,968 | -10.09% |
| 2024-02-02 | 3.35 | 3.48 | 3.10 | 3.27 | 3.27 | qfq | 27,042,306 | 89,388,399 | -2.39% |
| 2024-02-01 | 3.47 | 3.47 | 3.31 | 3.35 | 3.35 | qfq | 26,462,134 | 89,180,052 | -4.01% |
| 2024-01-31 | 3.66 | 3.69 | 3.45 | 3.49 | 3.49 | qfq | 29,820,034 | 105,512,407 | -5.42% |
| 2024-01-30 | 3.81 | 3.85 | 3.67 | 3.69 | 3.69 | qfq | 28,010,039 | 105,175,178 | -5.14% |
| 2024-01-29 | 3.90 | 4.00 | 3.86 | 3.89 | 3.89 | qfq | 37,704,125 | 147,907,939 | -1.02% |
| 2024-01-26 | 3.83 | 3.98 | 3.81 | 3.93 | 3.93 | qfq | 38,623,401 | 151,770,081 | 2.61% |
| 2024-01-25 | 3.69 | 3.84 | 3.60 | 3.83 | 3.83 | qfq | 33,365,416 | 125,249,606 | 5.22% |
| 2024-01-24 | 3.50 | 3.65 | 3.47 | 3.64 | 3.64 | qfq | 24,600,696 | 87,861,675 | 4.00% |
| 2024-01-23 | 3.44 | 3.53 | 3.38 | 3.50 | 3.50 | qfq | 18,250,882 | 62,934,875 | 1.45% |
| 2024-01-22 | 3.64 | 3.65 | 3.40 | 3.45 | 3.45 | qfq | 19,864,190 | 70,263,242 | -5.22% |
| 2024-01-19 | 3.72 | 3.72 | 3.64 | 3.64 | 3.64 | qfq | 10,516,300 | 38,609,965 | -1.09% |
| 2024-01-18 | 3.67 | 3.71 | 3.55 | 3.68 | 3.68 | qfq | 19,843,735 | 71,941,846 | -0.54% |
| 2024-01-17 | 3.79 | 3.79 | 3.70 | 3.70 | 3.70 | qfq | 11,582,942 | 43,355,317 | -2.63% |
| 2024-01-16 | 3.86 | 3.90 | 3.74 | 3.80 | 3.80 | qfq | 19,029,470 | 72,183,645 | -1.81% |
| 2024-01-15 | 3.83 | 3.89 | 3.78 | 3.87 | 3.87 | qfq | 15,993,043 | 61,608,146 | 1.04% |
| 2024-01-12 | 3.84 | 3.89 | 3.82 | 3.83 | 3.83 | qfq | 13,095,661 | 50,480,373 | -0.52% |
| 2024-01-11 | 3.81 | 3.86 | 3.77 | 3.85 | 3.85 | qfq | 12,626,300 | 48,282,825 | 1.05% |
| 2024-01-10 | 3.80 | 3.84 | 3.76 | 3.81 | 3.81 | qfq | 12,033,297 | 45,787,924 | -0.78% |
| 2024-01-09 | 3.81 | 3.91 | 3.78 | 3.84 | 3.84 | qfq | 19,264,459 | 74,331,868 | 1.32% |
| 2024-01-08 | 3.87 | 3.91 | 3.79 | 3.79 | 3.79 | qfq | 14,642,061 | 56,342,257 | -2.07% |
| 2024-01-05 | 3.90 | 3.99 | 3.84 | 3.87 | 3.87 | qfq | 21,135,100 | 82,751,366 | -1.28% |
| 2024-01-04 | 3.87 | 3.95 | 3.87 | 3.92 | 3.92 | qfq | 18,219,199 | 71,264,269 | 0.26% |
| 2024-01-03 | 3.92 | 3.98 | 3.88 | 3.91 | 3.91 | qfq | 19,544,586 | 76,799,043 | 0.26% |
| 2024-01-02 | 3.95 | 3.96 | 3.89 | 3.90 | 3.90 | qfq | 18,544,705 | 72,599,703 | -1.27% |
| 2023-12-29 | 3.91 | 3.96 | 3.89 | 3.95 | 3.95 | qfq | 19,073,400 | 75,063,525 | 0.77% |
| 2023-12-28 | 3.89 | 3.95 | 3.82 | 3.92 | 3.92 | qfq | 19,432,564 | 75,990,305 | 0.51% |
| 2023-12-27 | 3.87 | 3.94 | 3.86 | 3.90 | 3.90 | qfq | 19,338,800 | 75,276,232 | 0.26% |
| 2023-12-26 | 3.92 | 3.93 | 3.87 | 3.89 | 3.89 | qfq | 18,714,000 | 72,966,791 | -0.77% |
| 2023-12-25 | 3.98 | 3.99 | 3.88 | 3.92 | 3.92 | qfq | 22,040,145 | 86,332,448 | -1.26% |
| 2023-12-22 | 4.10 | 4.10 | 3.94 | 3.97 | 3.97 | qfq | 26,936,500 | 107,773,462 | -3.17% |
| 2023-12-21 | 4.03 | 4.11 | 3.96 | 4.10 | 4.10 | qfq | 24,921,053 | 101,351,769 | 0.99% |
| 2023-12-20 | 4.14 | 4.17 | 4.04 | 4.06 | 4.06 | qfq | 22,294,966 | 91,263,510 | -1.93% |
| 2023-12-19 | 4.11 | 4.18 | 4.09 | 4.14 | 4.14 | qfq | 23,940,654 | 98,751,008 | -0.24% |
| 2023-12-18 | 4.18 | 4.26 | 4.12 | 4.15 | 4.15 | qfq | 36,683,962 | 153,259,015 | -1.66% |
| 2023-12-15 | 4.23 | 4.29 | 4.19 | 4.22 | 4.22 | qfq | 48,289,664 | 204,596,132 | 1.44% |
| 2023-12-14 | 4.25 | 4.31 | 4.15 | 4.16 | 4.16 | qfq | 49,884,022 | 209,379,661 | -2.12% |
| 2023-12-13 | 4.32 | 4.43 | 4.24 | 4.25 | 4.25 | qfq | 57,618,647 | 248,171,164 | -2.75% |
| 2023-12-12 | 4.28 | 4.41 | 4.24 | 4.37 | 4.37 | qfq | 75,483,802 | 327,099,973 | 3.31% |
| 2023-12-11 | 4.19 | 4.24 | 4.13 | 4.23 | 4.23 | qfq | 36,977,853 | 155,168,338 | 0.95% |
| 2023-12-08 | 4.29 | 4.33 | 4.17 | 4.19 | 4.19 | qfq | 58,936,464 | 249,826,098 | -3.90% |
| 2023-12-07 | 4.32 | 4.56 | 4.28 | 4.36 | 4.36 | qfq | 95,219,215 | 420,697,511 | 2.11% |
| 2023-12-06 | 4.09 | 4.39 | 4.09 | 4.27 | 4.27 | qfq | 71,210,927 | 302,103,062 | 2.89% |
| 2023-12-05 | 4.13 | 4.30 | 4.10 | 4.15 | 4.15 | qfq | 66,009,943 | 277,187,689 | 0.97% |
| 2023-12-04 | 4.09 | 4.16 | 4.07 | 4.11 | 4.11 | qfq | 39,459,059 | 162,232,860 | -0.72% |
| 2023-12-01 | 4.16 | 4.24 | 4.08 | 4.14 | 4.14 | qfq | 61,149,195 | 253,131,291 | 0.49% |
| 2023-11-30 | 4.05 | 4.30 | 4.02 | 4.12 | 4.12 | qfq | 80,075,309 | 333,717,136 | 2.49% |
| 2023-11-29 | 4.12 | 4.13 | 4.02 | 4.02 | 4.02 | qfq | 39,609,042 | 160,913,154 | -1.71% |
| 2023-11-28 | 4.11 | 4.16 | 4.04 | 4.09 | 4.09 | qfq | 57,633,953 | 235,870,524 | -0.49% |
| 2023-11-27 | 4.43 | 4.43 | 4.09 | 4.11 | 4.11 | qfq | 107,134,759 | 451,328,713 | -9.47% |
| 2023-11-24 | 4.46 | 4.99 | 4.35 | 4.54 | 4.54 | qfq | 155,464,128 | 722,036,103 | -1.09% |
| 2023-11-23 | 5.30 | 5.30 | 4.59 | 4.59 | 4.59 | qfq | 187,851,192 | 918,393,523 | -10.00% |
| 2023-11-22 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | qfq | 10,993,593 | 56,067,324 | 9.91% |
| 2023-11-21 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | qfq | 10,966,213 | 50,883,228 | 9.95% |
| 2023-11-20 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | qfq | 5,488,100 | 23,159,782 | 9.90% |
| 2023-11-10 | 3.68 | 3.89 | 3.65 | 3.84 | 3.84 | qfq | 59,257,643 | 225,560,156 | 5.21% |
| 2023-11-09 | 3.72 | 3.76 | 3.64 | 3.65 | 3.65 | qfq | 19,369,157 | 71,515,872 | -1.62% |
| 2023-11-08 | 3.61 | 3.74 | 3.60 | 3.71 | 3.71 | qfq | 24,396,479 | 89,974,648 | 2.49% |
| 2023-11-07 | 3.61 | 3.64 | 3.58 | 3.62 | 3.62 | qfq | 13,637,701 | 49,240,560 | 0.28% |
| 2023-11-06 | 3.54 | 3.62 | 3.53 | 3.61 | 3.61 | qfq | 20,631,306 | 73,993,351 | 1.98% |
| 2023-11-03 | 3.53 | 3.57 | 3.51 | 3.54 | 3.54 | qfq | 13,991,267 | 49,401,173 | 0.00% |
| 2023-11-02 | 3.59 | 3.61 | 3.53 | 3.54 | 3.54 | qfq | 16,329,267 | 58,136,106 | -1.67% |
| 2023-11-01 | 3.64 | 3.69 | 3.58 | 3.60 | 3.60 | qfq | 16,927,028 | 61,410,202 | -1.10% |
| 2023-10-31 | 3.59 | 3.69 | 3.57 | 3.64 | 3.64 | qfq | 19,662,361 | 71,530,684 | 1.11% |
| 2023-10-30 | 3.57 | 3.62 | 3.51 | 3.60 | 3.60 | qfq | 21,165,840 | 75,902,407 | 3.15% |
| 2023-10-27 | 3.42 | 3.49 | 3.40 | 3.49 | 3.49 | qfq | 11,261,855 | 38,966,727 | 2.05% |
| 2023-10-26 | 3.47 | 3.48 | 3.40 | 3.42 | 3.42 | qfq | 11,496,405 | 39,328,517 | -1.72% |
| 2023-10-25 | 3.50 | 3.53 | 3.48 | 3.48 | 3.48 | qfq | 10,480,623 | 36,716,967 | 0.00% |
| 2023-10-24 | 3.41 | 3.49 | 3.40 | 3.48 | 3.48 | qfq | 11,001,123 | 38,057,861 | 2.05% |
| 2023-10-23 | 3.48 | 3.48 | 3.39 | 3.41 | 3.41 | qfq | 12,558,706 | 42,921,661 | -2.01% |
| 2023-10-20 | 3.39 | 3.52 | 3.37 | 3.48 | 3.48 | qfq | 15,996,823 | 55,443,379 | 1.46% |
| 2023-10-19 | 3.52 | 3.52 | 3.41 | 3.43 | 3.43 | qfq | 11,195,500 | 38,679,283 | -2.28% |
| 2023-10-18 | 3.61 | 3.61 | 3.42 | 3.51 | 3.51 | qfq | 22,173,011 | 77,310,697 | -1.68% |
| 2023-10-17 | 3.40 | 3.64 | 3.40 | 3.57 | 3.57 | qfq | 30,408,945 | 107,265,364 | 5.00% |
| 2023-10-16 | 3.43 | 3.45 | 3.37 | 3.40 | 3.40 | qfq | 9,601,800 | 32,659,870 | -0.87% |
| 2023-10-13 | 3.47 | 3.47 | 3.40 | 3.43 | 3.43 | qfq | 8,746,200 | 29,985,012 | -1.44% |
| 2023-10-12 | 3.46 | 3.50 | 3.44 | 3.48 | 3.48 | qfq | 8,362,300 | 29,020,855 | 0.58% |
| 2023-10-11 | 3.49 | 3.50 | 3.44 | 3.46 | 3.46 | qfq | 9,133,496 | 31,629,360 | -0.57% |
| 2023-10-10 | 3.48 | 3.54 | 3.47 | 3.48 | 3.48 | qfq | 10,512,753 | 36,827,462 | 0.58% |
| 2023-10-09 | 3.58 | 3.59 | 3.45 | 3.46 | 3.46 | qfq | 17,529,600 | 61,021,338 | -3.08% |
| 2023-09-28 | 3.57 | 3.59 | 3.54 | 3.57 | 3.57 | qfq | 9,846,400 | 35,186,687 | 0.56% |
| 2023-09-27 | 3.60 | 3.62 | 3.54 | 3.55 | 3.55 | qfq | 14,306,496 | 51,053,527 | -1.39% |
| 2023-09-26 | 3.56 | 3.63 | 3.55 | 3.60 | 3.60 | qfq | 11,717,840 | 42,117,357 | 0.84% |
| 2023-09-25 | 3.65 | 3.67 | 3.56 | 3.57 | 3.57 | qfq | 16,948,883 | 60,873,982 | -2.99% |
| 2023-09-22 | 3.63 | 3.68 | 3.61 | 3.68 | 3.68 | qfq | 14,457,996 | 52,716,043 | 0.82% |
| 2023-09-21 | 3.62 | 3.71 | 3.62 | 3.65 | 3.65 | qfq | 19,545,300 | 71,682,948 | 0.00% |
| 2023-09-20 | 3.61 | 3.71 | 3.58 | 3.65 | 3.65 | qfq | 27,709,443 | 101,507,676 | 1.11% |
| 2023-09-19 | 3.57 | 3.63 | 3.54 | 3.61 | 3.61 | qfq | 21,013,994 | 75,456,326 | 1.12% |
| 2023-09-18 | 3.56 | 3.58 | 3.52 | 3.57 | 3.57 | qfq | 15,698,327 | 55,770,940 | 0.56% |
| 2023-09-15 | 3.59 | 3.61 | 3.54 | 3.55 | 3.55 | qfq | 16,971,077 | 60,578,799 | -0.28% |
| 2023-09-14 | 3.63 | 3.64 | 3.54 | 3.56 | 3.56 | qfq | 24,394,844 | 87,051,364 | -1.66% |
| 2023-09-13 | 3.67 | 3.71 | 3.60 | 3.62 | 3.62 | qfq | 30,269,547 | 110,434,622 | -1.90% |
| 2023-09-12 | 3.66 | 3.70 | 3.63 | 3.69 | 3.69 | qfq | 31,124,855 | 113,933,598 | 0.00% |
| 2023-09-11 | 3.77 | 3.79 | 3.63 | 3.69 | 3.69 | qfq | 45,531,428 | 167,718,975 | -0.27% |
| 2023-09-08 | 3.78 | 3.80 | 3.65 | 3.70 | 3.70 | qfq | 48,928,958 | 181,040,794 | -2.63% |
| 2023-09-07 | 3.87 | 3.97 | 3.78 | 3.80 | 3.80 | qfq | 71,713,278 | 277,689,875 | -2.56% |
| 2023-09-06 | 3.78 | 4.10 | 3.68 | 3.90 | 3.90 | qfq | 102,293,700 | 397,304,845 | 2.63% |
| 2023-09-05 | 3.91 | 3.92 | 3.74 | 3.80 | 3.80 | qfq | 96,459,326 | 368,966,559 | -5.00% |
| 2023-09-04 | 3.68 | 4.00 | 3.68 | 4.00 | 4.00 | qfq | 39,261,831 | 155,075,434 | 9.89% |
| 2023-09-01 | 3.75 | 3.80 | 3.63 | 3.64 | 3.64 | qfq | 22,761,926 | 84,312,937 | -1.36% |
| 2023-08-31 | 3.88 | 3.93 | 3.67 | 3.69 | 3.69 | qfq | 34,551,489 | 130,112,011 | -5.14% |
| 2023-08-30 | 3.93 | 3.96 | 3.84 | 3.89 | 3.89 | qfq | 29,552,021 | 114,998,022 | -1.52% |
| 2023-08-29 | 3.76 | 3.95 | 3.74 | 3.95 | 3.95 | qfq | 45,204,316 | 173,903,613 | 5.33% |
| 2023-08-28 | 3.74 | 3.90 | 3.71 | 3.75 | 3.75 | qfq | 57,317,552 | 217,960,302 | 5.63% |
| 2023-08-25 | 3.52 | 3.60 | 3.51 | 3.55 | 3.55 | qfq | 22,666,780 | 80,694,370 | 0.28% |
| 2023-08-24 | 3.58 | 3.60 | 3.51 | 3.54 | 3.54 | qfq | 25,308,673 | 89,783,883 | -1.12% |
| 2023-08-23 | 3.73 | 3.76 | 3.53 | 3.58 | 3.58 | qfq | 43,418,600 | 157,434,990 | -3.50% |
| 2023-08-22 | 3.80 | 3.90 | 3.68 | 3.71 | 3.71 | qfq | 78,000,854 | 293,234,686 | -3.39% |
| 2023-08-21 | 3.76 | 4.02 | 3.76 | 3.84 | 3.84 | qfq | 112,585,876 | 440,236,355 | 5.21% |
| 2023-08-18 | 3.78 | 3.85 | 3.64 | 3.65 | 3.65 | qfq | 20,190,676 | 75,323,206 | -3.69% |
| 2023-08-17 | 3.80 | 3.84 | 3.73 | 3.79 | 3.79 | qfq | 16,125,676 | 60,987,596 | -1.04% |
| 2023-08-16 | 3.74 | 3.91 | 3.71 | 3.83 | 3.83 | qfq | 21,265,900 | 81,016,177 | 2.13% |
| 2023-08-15 | 3.83 | 3.85 | 3.71 | 3.75 | 3.75 | qfq | 17,645,100 | 66,204,479 | -2.34% |
| 2023-08-14 | 3.80 | 3.86 | 3.77 | 3.84 | 3.84 | qfq | 18,106,488 | 69,191,980 | -0.26% |
| 2023-08-11 | 3.90 | 4.00 | 3.85 | 3.85 | 3.85 | qfq | 24,889,768 | 97,213,836 | -0.77% |
| 2023-08-10 | 3.91 | 3.95 | 3.85 | 3.88 | 3.88 | qfq | 19,172,221 | 74,480,808 | -1.27% |
| 2023-08-09 | 3.96 | 4.01 | 3.88 | 3.93 | 3.93 | qfq | 26,238,876 | 103,059,309 | -1.26% |
| 2023-08-08 | 4.04 | 4.10 | 3.96 | 3.98 | 3.98 | qfq | 26,988,922 | 108,258,620 | -1.00% |
| 2023-08-07 | 4.14 | 4.14 | 3.98 | 4.02 | 4.02 | qfq | 42,521,388 | 171,571,968 | -3.37% |
| 2023-08-04 | 4.30 | 4.33 | 4.15 | 4.16 | 4.16 | qfq | 45,033,768 | 188,945,126 | -2.12% |
| 2023-08-03 | 4.28 | 4.29 | 4.14 | 4.25 | 4.25 | qfq | 49,877,796 | 210,042,079 | -0.47% |
| 2023-08-02 | 4.17 | 4.33 | 4.16 | 4.27 | 4.27 | qfq | 61,118,890 | 261,453,788 | 2.40% |
| 2023-08-01 | 4.22 | 4.29 | 4.15 | 4.17 | 4.17 | qfq | 41,643,744 | 175,136,876 | -1.65% |
| 2023-07-31 | 4.13 | 4.32 | 4.12 | 4.24 | 4.24 | qfq | 62,594,038 | 265,508,045 | 1.92% |
| 2023-07-28 | 4.08 | 4.25 | 4.02 | 4.16 | 4.16 | qfq | 81,527,874 | 337,964,841 | -0.24% |
| 2023-07-27 | 3.96 | 4.40 | 3.85 | 4.17 | 4.17 | qfq | 133,411,169 | 558,790,972 | 4.25% |
| 2023-07-26 | 4.00 | 4.09 | 3.97 | 4.00 | 4.00 | qfq | 70,580,193 | 284,350,428 | 1.52% |
| 2023-07-25 | 3.79 | 3.99 | 3.78 | 3.94 | 3.94 | qfq | 47,488,231 | 186,312,555 | 4.23% |
| 2023-07-24 | 3.81 | 3.84 | 3.64 | 3.78 | 3.78 | qfq | 27,468,864 | 102,882,835 | 0.53% |
| 2023-07-21 | 3.63 | 3.80 | 3.61 | 3.76 | 3.76 | qfq | 28,745,288 | 107,993,515 | 3.01% |
| 2023-07-20 | 3.63 | 3.70 | 3.62 | 3.65 | 3.65 | qfq | 13,181,776 | 48,307,236 | 1.11% |
| 2023-07-19 | 3.58 | 3.64 | 3.56 | 3.61 | 3.61 | qfq | 9,204,800 | 33,215,450 | 0.84% |
| 2023-07-18 | 3.61 | 3.65 | 3.57 | 3.58 | 3.58 | qfq | 7,412,700 | 26,640,671 | -0.83% |