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
欢瑞世纪000892.SZ
最近收盘价3.592026-07-17
最近交易日2026-07-17
成交量（股）137,058,350
成交额（元）519,549,846
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 3.87 | 4.05 | 3.57 | 3.59 | 3.59 | qfq | 137,058,350 | 519,549,846 | -7.24% |
| 2026-07-16 | 3.48 | 3.87 | 3.48 | 3.87 | 3.87 | qfq | 76,765,950 | 286,035,341 | 9.94% |
| 2026-07-15 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | qfq | 26,063,100 | 91,742,112 | -9.97% |
| 2026-07-14 | 4.05 | 4.21 | 3.78 | 3.91 | 3.91 | qfq | 124,754,699 | 495,012,055 | -1.76% |
| 2026-07-13 | 4.41 | 4.62 | 3.92 | 3.98 | 3.98 | qfq | 193,448,806 | 813,917,299 | -5.24% |
| 2026-07-10 | 3.89 | 4.20 | 3.83 | 4.20 | 4.20 | qfq | 143,713,647 | 575,396,790 | 9.95% |
| 2026-07-09 | 3.46 | 3.82 | 3.38 | 3.82 | 3.82 | qfq | 121,678,293 | 458,480,031 | 10.09% |
| 2026-07-08 | 3.65 | 3.69 | 3.39 | 3.47 | 3.47 | qfq | 59,579,854 | 207,416,917 | -4.41% |
| 2026-07-07 | 3.76 | 3.80 | 3.59 | 3.63 | 3.63 | qfq | 94,908,898 | 348,526,411 | -3.46% |
| 2026-07-06 | 3.39 | 3.76 | 3.35 | 3.76 | 3.76 | qfq | 51,402,673 | 188,295,888 | 9.94% |
| 2026-07-03 | 3.70 | 3.73 | 3.42 | 3.42 | 3.42 | qfq | 70,634,801 | 244,492,869 | -10.00% |
| 2026-07-02 | 3.41 | 3.80 | 3.41 | 3.80 | 3.80 | qfq | 19,692,073 | 73,808,722 | 10.14% |
| 2026-07-01 | 3.38 | 3.56 | 3.28 | 3.45 | 3.45 | qfq | 37,730,100 | 129,979,753 | 3.60% |
| 2026-06-30 | 3.32 | 3.38 | 3.24 | 3.33 | 3.33 | qfq | 25,258,200 | 83,949,803 | 1.22% |
| 2026-06-29 | 3.28 | 3.40 | 3.17 | 3.29 | 3.29 | qfq | 32,925,900 | 108,024,403 | -0.30% |
| 2026-06-26 | 3.36 | 3.40 | 3.26 | 3.30 | 3.30 | qfq | 27,375,500 | 90,833,359 | -2.65% |
| 2026-06-25 | 3.38 | 3.48 | 3.33 | 3.39 | 3.39 | qfq | 29,588,700 | 100,470,808 | -0.29% |
| 2026-06-24 | 3.63 | 3.66 | 3.34 | 3.40 | 3.40 | qfq | 41,500,060 | 142,765,077 | -6.85% |
| 2026-06-23 | 3.65 | 3.85 | 3.59 | 3.65 | 3.65 | qfq | 35,465,922 | 131,351,330 | 0.55% |
| 2026-06-22 | 3.48 | 3.64 | 3.43 | 3.63 | 3.63 | qfq | 31,282,600 | 110,173,726 | 1.68% |
| 2026-06-18 | 3.58 | 3.65 | 3.48 | 3.57 | 3.57 | qfq | 22,159,700 | 79,453,619 | -0.83% |
| 2026-06-17 | 3.75 | 3.75 | 3.56 | 3.60 | 3.60 | qfq | 29,746,600 | 107,679,187 | -4.26% |
| 2026-06-16 | 3.75 | 3.77 | 3.61 | 3.76 | 3.76 | qfq | 29,830,900 | 110,415,476 | 0.53% |
| 2026-06-15 | 3.78 | 3.86 | 3.69 | 3.74 | 3.74 | qfq | 33,874,400 | 127,704,916 | 2.19% |
| 2026-06-12 | 3.60 | 3.74 | 3.53 | 3.66 | 3.66 | qfq | 40,245,008 | 147,635,385 | 2.81% |
| 2026-06-11 | 3.64 | 3.70 | 3.51 | 3.56 | 3.56 | qfq | 31,829,300 | 113,467,881 | -3.78% |
| 2026-06-10 | 3.77 | 3.86 | 3.64 | 3.70 | 3.70 | qfq | 31,676,354 | 118,132,256 | -3.14% |
| 2026-06-09 | 3.80 | 3.86 | 3.69 | 3.82 | 3.82 | qfq | 34,062,999 | 129,416,794 | 1.06% |
| 2026-06-08 | 3.82 | 3.97 | 3.68 | 3.78 | 3.78 | qfq | 36,357,799 | 138,669,333 | -3.57% |
| 2026-06-05 | 3.90 | 4.06 | 3.81 | 3.92 | 3.92 | qfq | 48,405,400 | 189,475,571 | 1.55% |
| 2026-06-04 | 3.93 | 3.95 | 3.82 | 3.86 | 3.86 | qfq | 39,163,456 | 151,377,952 | -2.77% |
| 2026-06-03 | 4.01 | 4.03 | 3.91 | 3.97 | 3.97 | qfq | 53,292,998 | 211,457,725 | -2.46% |
| 2026-06-02 | 4.29 | 4.31 | 4.00 | 4.07 | 4.07 | qfq | 72,760,400 | 296,778,140 | -5.13% |
| 2026-06-01 | 4.22 | 4.46 | 4.16 | 4.29 | 4.29 | qfq | 86,097,700 | 373,683,988 | -1.83% |
| 2026-05-29 | 4.19 | 4.71 | 4.19 | 4.37 | 4.37 | qfq | 116,703,245 | 519,450,518 | 2.10% |
| 2026-05-28 | 4.58 | 4.58 | 4.21 | 4.28 | 4.28 | qfq | 119,927,201 | 521,245,106 | -4.89% |
| 2026-05-27 | 4.40 | 4.50 | 4.10 | 4.50 | 4.50 | qfq | 62,160,400 | 270,954,159 | 10.02% |
| 2026-05-26 | 4.13 | 4.18 | 4.03 | 4.09 | 4.09 | qfq | 23,670,102 | 96,865,281 | -1.68% |
| 2026-05-25 | 4.21 | 4.27 | 4.11 | 4.16 | 4.16 | qfq | 21,658,500 | 90,429,440 | 0.00% |
| 2026-05-22 | 4.16 | 4.21 | 4.05 | 4.16 | 4.16 | qfq | 26,740,467 | 110,807,117 | 1.22% |
| 2026-05-21 | 4.28 | 4.37 | 4.09 | 4.11 | 4.11 | qfq | 44,322,167 | 187,395,343 | -3.07% |
| 2026-05-20 | 4.35 | 4.38 | 4.19 | 4.24 | 4.24 | qfq | 25,994,600 | 110,000,970 | -3.42% |
| 2026-05-19 | 4.38 | 4.48 | 4.29 | 4.39 | 4.39 | qfq | 27,475,400 | 120,627,844 | 0.23% |
| 2026-05-18 | 4.36 | 4.42 | 4.29 | 4.38 | 4.38 | qfq | 26,186,600 | 114,094,219 | 0.23% |
| 2026-05-15 | 4.42 | 4.48 | 4.34 | 4.37 | 4.37 | qfq | 26,384,300 | 116,169,411 | -0.68% |
| 2026-05-14 | 4.65 | 4.69 | 4.38 | 4.40 | 4.40 | qfq | 33,522,700 | 149,868,528 | -5.17% |
| 2026-05-13 | 4.47 | 4.68 | 4.44 | 4.64 | 4.64 | qfq | 53,704,300 | 246,911,272 | 3.34% |
| 2026-05-12 | 4.62 | 4.63 | 4.43 | 4.49 | 4.49 | qfq | 37,670,600 | 170,047,312 | -3.02% |
| 2026-05-11 | 4.76 | 4.80 | 4.56 | 4.63 | 4.63 | qfq | 40,633,600 | 188,034,768 | -2.73% |
| 2026-05-08 | 4.90 | 4.92 | 4.74 | 4.76 | 4.76 | qfq | 36,580,100 | 175,636,447 | -2.86% |
| 2026-05-07 | 4.99 | 5.05 | 4.83 | 4.90 | 4.90 | qfq | 38,253,800 | 187,650,325 | -2.00% |
| 2026-05-06 | 4.96 | 5.07 | 4.94 | 5.00 | 5.00 | qfq | 30,678,956 | 153,977,943 | 0.81% |
| 2026-04-30 | 4.99 | 5.04 | 4.83 | 4.96 | 4.96 | qfq | 40,282,456 | 200,229,643 | 1.43% |
| 2026-04-29 | 5.06 | 5.27 | 4.89 | 4.89 | 4.89 | qfq | 66,415,501 | 334,921,011 | -4.12% |
| 2026-04-28 | 5.25 | 5.30 | 5.08 | 5.10 | 5.10 | qfq | 41,722,100 | 215,518,204 | -3.95% |
| 2026-04-27 | 5.12 | 5.33 | 5.06 | 5.31 | 5.31 | qfq | 64,422,883 | 337,686,065 | 2.91% |
| 2026-04-24 | 4.96 | 5.22 | 4.96 | 5.16 | 5.16 | qfq | 105,475,725 | 531,623,064 | -6.35% |
| 2026-04-23 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | qfq | 12,705,900 | 70,009,509 | -9.97% |
| 2026-04-22 | 6.35 | 6.38 | 6.03 | 6.12 | 6.12 | qfq | 61,309,602 | 377,381,553 | -5.12% |
| 2026-04-21 | 6.31 | 6.63 | 6.28 | 6.45 | 6.45 | qfq | 66,035,302 | 426,217,171 | 1.57% |
| 2026-04-20 | 6.24 | 6.40 | 6.22 | 6.35 | 6.35 | qfq | 38,959,200 | 245,772,419 | 0.32% |
| 2026-04-17 | 6.35 | 6.48 | 6.18 | 6.33 | 6.33 | qfq | 48,448,500 | 304,521,116 | -1.71% |
| 2026-04-16 | 6.49 | 6.67 | 6.33 | 6.44 | 6.44 | qfq | 52,259,100 | 335,679,705 | 2.71% |
| 2026-04-15 | 6.44 | 6.48 | 6.24 | 6.27 | 6.27 | qfq | 27,728,003 | 175,669,075 | -2.64% |
| 2026-04-14 | 6.46 | 6.55 | 6.37 | 6.44 | 6.44 | qfq | 29,425,700 | 189,762,729 | 0.78% |
| 2026-04-13 | 6.32 | 6.41 | 6.26 | 6.39 | 6.39 | qfq | 33,955,800 | 215,389,986 | 0.00% |
| 2026-04-10 | 6.51 | 6.57 | 6.38 | 6.39 | 6.39 | qfq | 48,364,000 | 312,754,526 | -0.78% |
| 2026-04-09 | 6.50 | 6.60 | 6.37 | 6.44 | 6.44 | qfq | 85,140,200 | 549,454,685 | -3.59% |
| 2026-04-08 | 6.18 | 6.68 | 6.10 | 6.68 | 6.68 | qfq | 81,359,727 | 528,887,352 | 10.05% |
| 2026-04-07 | 5.85 | 6.20 | 5.85 | 6.07 | 6.07 | qfq | 29,472,000 | 177,919,426 | 3.58% |
| 2026-04-03 | 6.09 | 6.18 | 5.83 | 5.86 | 5.86 | qfq | 22,590,600 | 134,505,729 | -3.78% |
| 2026-04-02 | 6.06 | 6.12 | 5.94 | 6.09 | 6.09 | qfq | 27,132,900 | 163,844,383 | -0.33% |
| 2026-04-01 | 6.15 | 6.19 | 6.01 | 6.11 | 6.11 | qfq | 17,679,619 | 107,324,969 | 0.66% |
| 2026-03-31 | 6.10 | 6.22 | 6.06 | 6.07 | 6.07 | qfq | 18,468,600 | 113,333,637 | -0.65% |
| 2026-03-30 | 5.94 | 6.13 | 5.91 | 6.11 | 6.11 | qfq | 19,936,191 | 120,442,280 | 2.17% |
| 2026-03-27 | 5.85 | 6.00 | 5.81 | 5.98 | 5.98 | qfq | 17,212,327 | 102,692,530 | 1.53% |
| 2026-03-26 | 5.98 | 6.02 | 5.87 | 5.89 | 5.89 | qfq | 17,261,100 | 102,283,446 | -1.34% |
| 2026-03-25 | 5.87 | 5.98 | 5.85 | 5.97 | 5.97 | qfq | 21,029,000 | 124,929,647 | 2.05% |
| 2026-03-24 | 5.80 | 5.85 | 5.71 | 5.85 | 5.85 | qfq | 34,207,000 | 198,022,503 | 3.17% |
| 2026-03-23 | 5.87 | 5.94 | 5.62 | 5.67 | 5.67 | qfq | 32,569,576 | 188,716,833 | -5.50% |
| 2026-03-20 | 6.16 | 6.23 | 6.00 | 6.00 | 6.00 | qfq | 25,256,253 | 153,941,692 | -2.28% |
| 2026-03-19 | 6.22 | 6.25 | 6.12 | 6.14 | 6.14 | qfq | 24,051,023 | 148,399,092 | -2.54% |
| 2026-03-18 | 6.25 | 6.30 | 6.19 | 6.30 | 6.30 | qfq | 20,523,400 | 128,243,901 | 0.64% |
| 2026-03-17 | 6.45 | 6.46 | 6.24 | 6.26 | 6.26 | qfq | 23,781,300 | 150,907,233 | -2.64% |
| 2026-03-16 | 6.27 | 6.43 | 6.23 | 6.43 | 6.43 | qfq | 27,664,311 | 175,487,739 | 2.39% |
| 2026-03-13 | 6.24 | 6.44 | 6.23 | 6.28 | 6.28 | qfq | 33,552,200 | 212,646,036 | 0.32% |
| 2026-03-12 | 6.38 | 6.41 | 6.25 | 6.26 | 6.26 | qfq | 28,530,160 | 180,088,483 | -2.49% |
| 2026-03-11 | 6.61 | 6.63 | 6.38 | 6.42 | 6.42 | qfq | 37,376,644 | 241,752,665 | -2.58% |
| 2026-03-10 | 6.65 | 6.75 | 6.53 | 6.59 | 6.59 | qfq | 34,790,500 | 229,992,981 | -0.45% |
| 2026-03-09 | 6.47 | 6.64 | 6.44 | 6.62 | 6.62 | qfq | 30,308,652 | 198,145,770 | -0.15% |
| 2026-03-06 | 6.63 | 6.75 | 6.57 | 6.63 | 6.63 | qfq | 33,056,054 | 220,014,046 | 0.45% |
| 2026-03-05 | 6.58 | 6.68 | 6.55 | 6.60 | 6.60 | qfq | 44,779,511 | 296,198,419 | 3.13% |
| 2026-03-04 | 6.45 | 6.56 | 6.35 | 6.40 | 6.40 | qfq | 37,263,782 | 239,781,420 | -1.99% |
| 2026-03-03 | 6.82 | 6.86 | 6.50 | 6.53 | 6.53 | qfq | 49,888,884 | 332,563,200 | -3.69% |
| 2026-03-02 | 6.88 | 7.00 | 6.75 | 6.78 | 6.78 | qfq | 59,874,085 | 409,029,067 | -5.04% |
| 2026-02-27 | 7.19 | 7.20 | 7.09 | 7.14 | 7.14 | qfq | 43,188,001 | 308,597,075 | -0.42% |
| 2026-02-26 | 7.35 | 7.41 | 7.15 | 7.17 | 7.17 | qfq | 78,923,075 | 570,272,109 | -3.24% |
| 2026-02-25 | 7.39 | 7.55 | 7.32 | 7.41 | 7.41 | qfq | 82,797,409 | 614,003,469 | 0.41% |
| 2026-02-24 | 7.91 | 8.05 | 7.33 | 7.38 | 7.38 | qfq | 137,775,893 | 1,031,529,584 | -8.44% |
| 2026-02-13 | 8.58 | 8.82 | 8.06 | 8.06 | 8.06 | qfq | 202,247,669 | 1,687,252,358 | -9.94% |
| 2026-02-12 | 8.88 | 9.53 | 8.88 | 8.95 | 8.95 | qfq | 251,061,916 | 2,256,510,893 | -9.32% |
| 2026-02-11 | 9.87 | 9.87 | 9.41 | 9.87 | 9.87 | qfq | 239,511,172 | 2,348,424,999 | 10.03% |
| 2026-02-10 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | qfq | 9,616,700 | 86,261,799 | 10.06% |
| 2026-02-09 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | qfq | 19,288,300 | 157,199,645 | 9.99% |
| 2026-02-06 | 7.40 | 7.54 | 7.20 | 7.41 | 7.41 | qfq | 30,745,001 | 227,218,105 | -0.94% |
| 2026-02-05 | 7.42 | 7.65 | 7.38 | 7.48 | 7.48 | qfq | 34,614,910 | 261,392,074 | -0.13% |
| 2026-02-04 | 7.80 | 7.87 | 7.41 | 7.49 | 7.49 | qfq | 48,738,415 | 368,380,781 | -5.19% |
| 2026-02-03 | 7.76 | 7.99 | 7.72 | 7.90 | 7.90 | qfq | 37,443,300 | 293,785,033 | 2.46% |
| 2026-02-02 | 7.57 | 8.16 | 7.57 | 7.71 | 7.71 | qfq | 64,212,150 | 505,899,337 | 0.92% |
| 2026-01-30 | 7.83 | 7.98 | 7.64 | 7.64 | 7.64 | qfq | 52,132,800 | 405,990,596 | -3.17% |
| 2026-01-29 | 7.70 | 8.20 | 7.58 | 7.89 | 7.89 | qfq | 60,141,644 | 479,359,394 | 1.15% |
| 2026-01-28 | 8.15 | 8.29 | 7.74 | 7.80 | 7.80 | qfq | 51,633,401 | 410,092,259 | -5.34% |
| 2026-01-27 | 8.14 | 8.42 | 7.89 | 8.24 | 8.24 | qfq | 44,714,000 | 362,329,160 | 1.48% |
| 2026-01-26 | 8.38 | 8.58 | 7.95 | 8.12 | 8.12 | qfq | 47,292,000 | 387,491,660 | -3.10% |
| 2026-01-23 | 8.14 | 8.50 | 8.10 | 8.38 | 8.38 | qfq | 52,651,401 | 436,948,174 | 2.70% |
| 2026-01-22 | 7.92 | 8.24 | 7.80 | 8.16 | 8.16 | qfq | 53,574,900 | 433,111,452 | 2.90% |
| 2026-01-21 | 7.88 | 8.18 | 7.80 | 7.93 | 7.93 | qfq | 42,426,100 | 339,294,618 | -1.12% |
| 2026-01-20 | 8.01 | 8.35 | 7.84 | 8.02 | 8.02 | qfq | 84,044,321 | 676,423,400 | 1.52% |
| 2026-01-19 | 7.87 | 8.06 | 7.68 | 7.90 | 7.90 | qfq | 46,540,201 | 367,161,213 | -0.38% |
| 2026-01-16 | 8.36 | 8.51 | 7.87 | 7.93 | 7.93 | qfq | 72,048,155 | 581,271,017 | -5.14% |
| 2026-01-15 | 8.86 | 8.88 | 8.16 | 8.36 | 8.36 | qfq | 111,391,401 | 930,270,801 | -7.21% |
| 2026-01-14 | 8.41 | 9.47 | 8.37 | 9.01 | 9.01 | qfq | 174,117,673 | 1,584,417,843 | 4.65% |
| 2026-01-13 | 8.98 | 9.51 | 8.55 | 8.61 | 8.61 | qfq | 175,489,839 | 1,562,055,397 | -4.12% |
| 2026-01-12 | 8.43 | 8.98 | 8.30 | 8.98 | 8.98 | qfq | 64,361,540 | 565,999,899 | 10.05% |
| 2026-01-09 | 7.57 | 8.24 | 7.49 | 8.16 | 8.16 | qfq | 110,694,300 | 877,014,997 | 6.53% |
| 2026-01-08 | 7.22 | 7.80 | 7.22 | 7.66 | 7.66 | qfq | 86,359,448 | 649,774,247 | 5.36% |
| 2026-01-07 | 7.24 | 7.44 | 7.21 | 7.27 | 7.27 | qfq | 44,105,600 | 322,145,628 | -0.27% |
| 2026-01-06 | 7.25 | 7.44 | 7.20 | 7.29 | 7.29 | qfq | 57,443,600 | 419,379,057 | 0.00% |
| 2026-01-05 | 6.97 | 7.35 | 6.93 | 7.29 | 7.29 | qfq | 69,000,700 | 497,137,347 | 4.44% |
| 2025-12-31 | 6.83 | 7.19 | 6.77 | 6.98 | 6.98 | qfq | 73,757,600 | 516,916,724 | 2.05% |
| 2025-12-30 | 6.97 | 7.08 | 6.83 | 6.84 | 6.84 | qfq | 35,677,250 | 246,424,898 | -1.16% |
| 2025-12-29 | 7.01 | 7.05 | 6.87 | 6.92 | 6.92 | qfq | 31,060,050 | 215,230,911 | -1.28% |
| 2025-12-26 | 7.07 | 7.12 | 6.91 | 7.01 | 7.01 | qfq | 36,727,500 | 257,432,358 | -0.85% |
| 2025-12-25 | 7.01 | 7.12 | 6.94 | 7.07 | 7.07 | qfq | 39,084,000 | 275,772,942 | 1.29% |
| 2025-12-24 | 6.88 | 7.00 | 6.82 | 6.98 | 6.98 | qfq | 32,418,100 | 224,693,248 | 0.72% |
| 2025-12-23 | 6.96 | 7.03 | 6.62 | 6.93 | 6.93 | qfq | 54,358,150 | 371,106,694 | -0.43% |
| 2025-12-22 | 6.95 | 7.02 | 6.86 | 6.96 | 6.96 | qfq | 46,791,543 | 323,966,703 | -1.56% |
| 2025-12-19 | 6.87 | 7.38 | 6.77 | 7.07 | 7.07 | qfq | 69,893,499 | 490,221,575 | 2.76% |
| 2025-12-18 | 6.84 | 7.01 | 6.80 | 6.88 | 6.88 | qfq | 33,549,000 | 232,559,110 | 0.15% |
| 2025-12-17 | 6.88 | 6.95 | 6.68 | 6.87 | 6.87 | qfq | 43,991,500 | 299,099,320 | -0.87% |
| 2025-12-16 | 7.21 | 7.28 | 6.87 | 6.93 | 6.93 | qfq | 43,761,400 | 306,468,247 | -3.48% |
| 2025-12-15 | 7.29 | 7.35 | 7.10 | 7.18 | 7.18 | qfq | 44,487,900 | 319,838,503 | -1.91% |
| 2025-12-12 | 7.34 | 7.52 | 7.20 | 7.32 | 7.32 | qfq | 57,202,300 | 419,424,180 | -1.08% |
| 2025-12-11 | 7.73 | 7.83 | 7.35 | 7.40 | 7.40 | qfq | 79,060,900 | 593,973,586 | -5.01% |
| 2025-12-10 | 7.76 | 8.05 | 7.76 | 7.79 | 7.79 | qfq | 87,002,001 | 685,931,844 | -1.27% |
| 2025-12-09 | 7.74 | 8.09 | 7.66 | 7.89 | 7.89 | qfq | 102,209,850 | 808,406,599 | 1.02% |
| 2025-12-08 | 7.45 | 7.94 | 7.45 | 7.81 | 7.81 | qfq | 110,102,599 | 855,763,831 | 4.97% |
| 2025-12-05 | 7.49 | 7.55 | 7.30 | 7.44 | 7.44 | qfq | 76,860,800 | 572,403,473 | 1.22% |
| 2025-12-04 | 7.40 | 7.55 | 7.32 | 7.35 | 7.35 | qfq | 56,057,000 | 414,852,594 | -0.94% |
| 2025-12-03 | 7.57 | 7.67 | 7.39 | 7.42 | 7.42 | qfq | 77,787,501 | 582,723,358 | -2.75% |
| 2025-12-02 | 7.70 | 7.86 | 7.57 | 7.63 | 7.63 | qfq | 102,233,100 | 786,696,449 | -1.80% |
| 2025-12-01 | 8.01 | 8.10 | 7.67 | 7.77 | 7.77 | qfq | 135,124,641 | 1,060,238,262 | -3.36% |
| 2025-11-28 | 7.90 | 8.24 | 7.90 | 8.04 | 8.04 | qfq | 188,294,659 | 1,511,845,311 | -8.43% |
| 2025-11-27 | 9.00 | 9.04 | 8.78 | 8.78 | 8.78 | qfq | 64,364,200 | 567,535,889 | -9.95% |
| 2025-11-26 | 8.78 | 9.75 | 8.58 | 9.75 | 9.75 | qfq | 265,683,456 | 2,444,477,354 | 10.05% |
| 2025-11-25 | 7.81 | 8.86 | 7.81 | 8.86 | 8.86 | qfq | 79,514,900 | 682,386,165 | 10.06% |
| 2025-11-24 | 7.70 | 8.05 | 7.19 | 8.05 | 8.05 | qfq | 208,173,811 | 1,582,775,500 | 9.97% |
| 2025-11-21 | 7.15 | 7.32 | 7.15 | 7.32 | 7.32 | qfq | 31,530,200 | 230,268,238 | 10.08% |
| 2025-11-20 | 6.94 | 6.94 | 6.63 | 6.65 | 6.65 | qfq | 42,460,300 | 284,974,833 | -2.06% |
| 2025-11-19 | 7.00 | 7.10 | 6.74 | 6.79 | 6.79 | qfq | 56,721,600 | 387,175,292 | -5.17% |
| 2025-11-18 | 7.67 | 7.79 | 6.96 | 7.16 | 7.16 | qfq | 87,695,900 | 634,528,282 | -3.63% |
| 2025-11-17 | 7.20 | 7.58 | 7.14 | 7.43 | 7.43 | qfq | 58,661,400 | 433,906,281 | 2.06% |
| 2025-11-14 | 7.22 | 7.40 | 7.15 | 7.28 | 7.28 | qfq | 41,809,800 | 304,777,384 | 0.55% |
| 2025-11-13 | 7.15 | 7.34 | 7.09 | 7.24 | 7.24 | qfq | 36,006,300 | 260,746,318 | 1.40% |
| 2025-11-12 | 7.52 | 7.60 | 7.06 | 7.14 | 7.14 | qfq | 61,843,701 | 449,636,475 | -5.31% |
| 2025-11-11 | 7.45 | 7.63 | 7.36 | 7.54 | 7.54 | qfq | 53,420,300 | 400,345,399 | 0.40% |
| 2025-11-10 | 7.35 | 7.79 | 7.31 | 7.51 | 7.51 | qfq | 84,666,100 | 639,746,431 | 2.18% |
| 2025-11-07 | 7.75 | 7.86 | 7.27 | 7.35 | 7.35 | qfq | 86,588,512 | 643,658,089 | -2.65% |
| 2025-11-06 | 7.99 | 8.05 | 7.35 | 7.55 | 7.55 | qfq | 132,111,397 | 995,467,686 | -7.36% |
| 2025-11-05 | 8.06 | 8.79 | 7.80 | 8.15 | 8.15 | qfq | 173,122,885 | 1,421,491,128 | -1.81% |
| 2025-11-04 | 7.98 | 8.64 | 7.51 | 8.30 | 8.30 | qfq | 204,806,788 | 1,656,939,949 | 5.73% |
| 2025-11-03 | 7.50 | 7.85 | 7.34 | 7.85 | 7.85 | qfq | 61,303,143 | 472,888,411 | 9.94% |
| 2025-10-31 | 6.90 | 7.14 | 6.67 | 7.14 | 7.14 | qfq | 124,171,128 | 875,653,589 | 10.02% |
| 2025-10-30 | 6.55 | 6.63 | 6.30 | 6.49 | 6.49 | qfq | 48,099,424 | 311,090,613 | -0.46% |
| 2025-10-29 | 6.39 | 6.55 | 6.36 | 6.52 | 6.52 | qfq | 52,426,600 | 337,951,470 | -0.76% |
| 2025-10-28 | 6.27 | 6.67 | 6.22 | 6.57 | 6.57 | qfq | 82,386,493 | 534,486,953 | 4.45% |
| 2025-10-27 | 6.35 | 6.55 | 6.23 | 6.29 | 6.29 | qfq | 79,850,700 | 506,413,377 | 0.80% |
| 2025-10-24 | 6.24 | 6.68 | 6.05 | 6.24 | 6.24 | qfq | 140,113,216 | 896,686,421 | -1.58% |
| 2025-10-23 | 5.87 | 6.34 | 5.73 | 6.34 | 6.34 | qfq | 124,914,416 | 780,243,625 | 10.07% |
| 2025-10-22 | 5.94 | 6.34 | 5.64 | 5.76 | 5.76 | qfq | 74,817,100 | 444,321,788 | -3.19% |
| 2025-10-21 | 5.83 | 6.03 | 5.80 | 5.95 | 5.95 | qfq | 24,989,600 | 147,976,542 | 1.88% |
| 2025-10-20 | 5.78 | 5.92 | 5.76 | 5.84 | 5.84 | qfq | 23,895,200 | 139,766,874 | 2.10% |
| 2025-10-17 | 5.84 | 5.92 | 5.69 | 5.72 | 5.72 | qfq | 29,598,341 | 171,318,711 | -2.39% |
| 2025-10-16 | 5.90 | 5.93 | 5.76 | 5.86 | 5.86 | qfq | 27,986,824 | 163,837,580 | -1.18% |
| 2025-10-15 | 5.93 | 6.02 | 5.85 | 5.93 | 5.93 | qfq | 29,249,300 | 172,963,714 | 0.00% |
| 2025-10-14 | 6.07 | 6.26 | 5.90 | 5.93 | 5.93 | qfq | 36,956,301 | 225,054,407 | -1.82% |
| 2025-10-13 | 5.95 | 6.16 | 5.81 | 6.04 | 6.04 | qfq | 40,722,001 | 244,687,392 | -4.13% |
| 2025-10-10 | 6.45 | 6.48 | 6.24 | 6.30 | 6.30 | qfq | 39,096,200 | 248,085,434 | -2.02% |
| 2025-10-09 | 6.56 | 6.70 | 6.29 | 6.43 | 6.43 | qfq | 49,967,900 | 321,338,691 | -1.98% |
| 2025-09-30 | 6.59 | 6.73 | 6.43 | 6.56 | 6.56 | qfq | 75,362,700 | 495,114,560 | -1.65% |
| 2025-09-29 | 6.40 | 6.70 | 6.28 | 6.67 | 6.67 | qfq | 83,333,250 | 544,258,863 | 5.04% |
| 2025-09-26 | 6.45 | 6.48 | 6.27 | 6.35 | 6.35 | qfq | 94,164,372 | 598,170,487 | -1.55% |
| 2025-09-25 | 5.85 | 6.45 | 5.85 | 6.45 | 6.45 | qfq | 113,266,875 | 709,543,859 | 10.07% |
| 2025-09-24 | 5.61 | 5.98 | 5.56 | 5.86 | 5.86 | qfq | 60,081,215 | 352,931,413 | 3.72% |
| 2025-09-23 | 5.80 | 5.80 | 5.52 | 5.65 | 5.65 | qfq | 42,180,500 | 238,082,173 | -2.75% |
| 2025-09-22 | 5.77 | 5.82 | 5.62 | 5.81 | 5.81 | qfq | 35,974,401 | 206,768,080 | 0.69% |
| 2025-09-19 | 5.68 | 5.88 | 5.60 | 5.77 | 5.77 | qfq | 57,002,300 | 326,742,379 | 1.05% |
| 2025-09-18 | 5.84 | 6.02 | 5.65 | 5.71 | 5.71 | qfq | 89,004,672 | 519,842,559 | -1.38% |
| 2025-09-17 | 5.80 | 5.84 | 5.65 | 5.79 | 5.79 | qfq | 53,802,900 | 307,924,459 | -0.17% |
| 2025-09-16 | 5.90 | 5.91 | 5.70 | 5.80 | 5.80 | qfq | 63,728,324 | 366,878,896 | -1.86% |
| 2025-09-15 | 5.89 | 6.03 | 5.80 | 5.91 | 5.91 | qfq | 78,990,601 | 465,862,149 | -3.11% |
| 2025-09-12 | 6.22 | 6.34 | 5.95 | 6.10 | 6.10 | qfq | 116,375,424 | 711,711,727 | 0.00% |
| 2025-09-11 | 6.21 | 6.31 | 5.96 | 6.10 | 6.10 | qfq | 139,156,032 | 856,515,202 | -3.17% |
| 2025-09-10 | 6.65 | 6.88 | 6.14 | 6.30 | 6.30 | qfq | 214,828,919 | 1,407,472,968 | 0.80% |
| 2025-09-09 | 5.70 | 6.25 | 5.62 | 6.25 | 6.25 | qfq | 161,416,449 | 971,537,308 | 10.04% |
| 2025-09-08 | 5.48 | 5.71 | 5.48 | 5.68 | 5.68 | qfq | 80,097,371 | 447,992,439 | 2.34% |
| 2025-09-05 | 5.55 | 5.59 | 5.33 | 5.55 | 5.55 | qfq | 81,593,677 | 446,730,584 | 2.59% |
| 2025-09-04 | 5.25 | 5.50 | 5.25 | 5.41 | 5.41 | qfq | 87,088,996 | 469,596,018 | 3.05% |
| 2025-09-03 | 5.39 | 5.46 | 5.23 | 5.25 | 5.25 | qfq | 71,499,501 | 381,346,112 | -3.85% |
| 2025-09-02 | 5.34 | 5.47 | 5.26 | 5.46 | 5.46 | qfq | 93,692,877 | 500,986,706 | 1.49% |
| 2025-09-01 | 5.08 | 5.59 | 5.07 | 5.38 | 5.38 | qfq | 150,702,249 | 800,569,410 | 3.86% |
| 2025-08-29 | 5.37 | 5.46 | 5.13 | 5.18 | 5.18 | qfq | 177,900,813 | 951,334,520 | 4.44% |
| 2025-08-28 | 4.90 | 4.98 | 4.79 | 4.96 | 4.96 | qfq | 52,745,301 | 257,930,648 | 0.81% |
| 2025-08-27 | 5.13 | 5.23 | 4.91 | 4.92 | 4.92 | qfq | 61,353,472 | 311,876,555 | -3.72% |
| 2025-08-26 | 5.11 | 5.19 | 5.06 | 5.11 | 5.11 | qfq | 53,224,760 | 273,303,932 | 0.20% |
| 2025-08-25 | 5.09 | 5.14 | 5.04 | 5.10 | 5.10 | qfq | 48,976,350 | 249,239,185 | 0.99% |
| 2025-08-22 | 5.09 | 5.13 | 5.02 | 5.05 | 5.05 | qfq | 38,364,600 | 193,888,702 | -0.79% |
| 2025-08-21 | 5.12 | 5.21 | 5.06 | 5.09 | 5.09 | qfq | 55,204,800 | 282,529,130 | -1.36% |
| 2025-08-20 | 5.30 | 5.32 | 5.07 | 5.16 | 5.16 | qfq | 93,224,500 | 480,496,015 | -3.19% |
| 2025-08-19 | 5.39 | 5.78 | 5.08 | 5.33 | 5.33 | qfq | 191,881,366 | 1,025,976,163 | 0.19% |
| 2025-08-18 | 5.08 | 5.32 | 5.00 | 5.32 | 5.32 | qfq | 83,888,521 | 437,883,998 | 9.92% |
| 2025-08-15 | 4.68 | 4.84 | 4.67 | 4.84 | 4.84 | qfq | 36,190,100 | 172,613,578 | 2.54% |
| 2025-08-14 | 4.84 | 4.86 | 4.69 | 4.72 | 4.72 | qfq | 46,496,500 | 221,829,153 | -2.88% |
| 2025-08-13 | 4.80 | 4.93 | 4.77 | 4.86 | 4.86 | qfq | 58,826,324 | 284,475,738 | 1.46% |
| 2025-08-12 | 4.84 | 4.86 | 4.74 | 4.79 | 4.79 | qfq | 32,663,708 | 156,214,421 | -1.03% |
| 2025-08-11 | 4.64 | 4.88 | 4.63 | 4.84 | 4.84 | qfq | 70,862,450 | 338,979,793 | 4.31% |
| 2025-08-08 | 4.68 | 4.71 | 4.60 | 4.64 | 4.64 | qfq | 30,431,750 | 141,012,814 | -1.49% |
| 2025-08-07 | 4.68 | 4.73 | 4.67 | 4.71 | 4.71 | qfq | 31,413,312 | 147,650,633 | 0.00% |
| 2025-08-06 | 4.60 | 4.73 | 4.59 | 4.71 | 4.71 | qfq | 40,262,700 | 188,210,576 | 1.51% |
| 2025-08-05 | 4.64 | 4.67 | 4.57 | 4.64 | 4.64 | qfq | 37,685,700 | 174,184,771 | 0.22% |
| 2025-08-04 | 4.68 | 4.68 | 4.53 | 4.63 | 4.63 | qfq | 43,641,400 | 200,488,942 | -1.28% |
| 2025-08-01 | 4.74 | 4.78 | 4.65 | 4.69 | 4.69 | qfq | 47,825,671 | 224,497,266 | -1.26% |
| 2025-07-31 | 4.88 | 4.88 | 4.74 | 4.75 | 4.75 | qfq | 67,768,208 | 325,010,745 | -4.04% |
| 2025-07-30 | 4.89 | 5.01 | 4.82 | 4.95 | 4.95 | qfq | 95,846,879 | 472,272,153 | 2.06% |
| 2025-07-29 | 4.92 | 4.95 | 4.79 | 4.85 | 4.85 | qfq | 85,317,088 | 413,474,754 | -3.19% |
| 2025-07-28 | 4.91 | 5.29 | 4.91 | 5.01 | 5.01 | qfq | 148,030,680 | 750,473,907 | 2.24% |
| 2025-07-25 | 4.85 | 5.15 | 4.77 | 4.90 | 4.90 | qfq | 123,634,400 | 606,490,218 | 4.26% |
| 2025-07-24 | 4.63 | 4.72 | 4.60 | 4.70 | 4.70 | qfq | 56,152,123 | 263,343,831 | 0.64% |
| 2025-07-23 | 4.57 | 4.74 | 4.56 | 4.67 | 4.67 | qfq | 81,379,535 | 380,435,751 | 1.97% |
| 2025-07-22 | 4.62 | 4.63 | 4.48 | 4.58 | 4.58 | qfq | 69,119,637 | 314,426,686 | -1.08% |
| 2025-07-21 | 4.61 | 4.67 | 4.60 | 4.63 | 4.63 | qfq | 59,717,600 | 276,604,627 | -1.07% |
| 2025-07-18 | 4.87 | 4.95 | 4.66 | 4.68 | 4.68 | qfq | 92,598,200 | 440,912,994 | -3.51% |
| 2025-07-17 | 4.96 | 4.97 | 4.77 | 4.85 | 4.85 | qfq | 83,823,800 | 407,161,173 | -1.42% |
| 2025-07-16 | 4.74 | 5.14 | 4.71 | 4.92 | 4.92 | qfq | 135,500,787 | 673,945,273 | 1.86% |
| 2025-07-15 | 4.86 | 4.91 | 4.64 | 4.83 | 4.83 | qfq | 114,060,510 | 542,001,882 | 0.21% |
| 2025-07-14 | 5.21 | 5.34 | 4.80 | 4.82 | 4.82 | qfq | 187,743,588 | 930,550,517 | -9.06% |
| 2025-07-11 | 6.01 | 6.26 | 5.28 | 5.30 | 5.30 | qfq | 268,155,401 | 1,559,015,684 | -6.85% |
| 2025-07-10 | 5.47 | 5.69 | 5.45 | 5.69 | 5.69 | qfq | 245,308,118 | 1,381,011,126 | 10.06% |
| 2025-07-09 | 4.70 | 5.17 | 4.56 | 5.17 | 5.17 | qfq | 130,629,278 | 653,598,329 | 10.00% |
| 2025-07-08 | 4.70 | 4.85 | 4.62 | 4.70 | 4.70 | qfq | 67,637,700 | 319,591,659 | 0.00% |
| 2025-07-07 | 4.71 | 4.85 | 4.67 | 4.70 | 4.70 | qfq | 75,242,854 | 354,915,231 | -1.67% |
| 2025-07-04 | 4.87 | 5.05 | 4.76 | 4.78 | 4.78 | qfq | 156,246,192 | 762,018,233 | -0.62% |
| 2025-07-03 | 4.38 | 4.81 | 4.38 | 4.81 | 4.81 | qfq | 45,325,300 | 215,731,551 | 10.07% |
| 2025-07-02 | 4.58 | 4.68 | 4.34 | 4.37 | 4.37 | qfq | 105,585,110 | 474,470,009 | -7.61% |
| 2025-07-01 | 4.83 | 5.19 | 4.69 | 4.73 | 4.73 | qfq | 128,439,860 | 625,974,347 | -2.27% |
| 2025-06-30 | 4.70 | 4.98 | 4.60 | 4.84 | 4.84 | qfq | 146,064,738 | 700,109,913 | -0.41% |
| 2025-06-27 | 4.66 | 5.18 | 4.60 | 4.86 | 4.86 | qfq | 221,162,521 | 1,074,009,835 | 1.25% |
| 2025-06-26 | 4.18 | 4.80 | 4.10 | 4.80 | 4.80 | qfq | 139,718,471 | 632,340,007 | 10.09% |
| 2025-06-25 | 4.66 | 4.68 | 4.26 | 4.36 | 4.36 | qfq | 191,864,514 | 847,398,879 | -5.83% |
| 2025-06-24 | 4.39 | 4.63 | 4.38 | 4.63 | 4.63 | qfq | 145,820,990 | 662,446,708 | 9.98% |
| 2025-06-23 | 4.21 | 4.21 | 4.11 | 4.21 | 4.21 | qfq | 75,686,801 | 318,564,330 | 9.92% |
| 2025-06-20 | 4.01 | 4.03 | 3.74 | 3.83 | 3.83 | qfq | 74,380,300 | 284,585,852 | -4.25% |
| 2025-06-19 | 3.85 | 4.20 | 3.72 | 4.00 | 4.00 | qfq | 83,389,442 | 328,921,411 | 3.90% |
| 2025-06-18 | 3.92 | 3.96 | 3.82 | 3.85 | 3.85 | qfq | 27,744,300 | 107,548,628 | -2.04% |
| 2025-06-17 | 4.03 | 4.10 | 3.91 | 3.93 | 3.93 | qfq | 41,776,348 | 165,796,711 | -2.24% |
| 2025-06-16 | 3.81 | 4.24 | 3.81 | 4.02 | 4.02 | qfq | 73,058,617 | 293,926,316 | 4.42% |
| 2025-06-13 | 4.01 | 4.01 | 3.82 | 3.85 | 3.85 | qfq | 43,034,300 | 167,863,317 | -4.23% |
| 2025-06-12 | 3.88 | 4.05 | 3.85 | 4.02 | 4.02 | qfq | 55,840,700 | 223,123,468 | 2.81% |
| 2025-06-11 | 3.88 | 3.97 | 3.87 | 3.91 | 3.91 | qfq | 36,727,900 | 144,021,573 | 0.77% |
| 2025-06-10 | 3.80 | 3.91 | 3.71 | 3.88 | 3.88 | qfq | 50,039,101 | 191,362,735 | 2.65% |
| 2025-06-09 | 3.69 | 3.79 | 3.69 | 3.78 | 3.78 | qfq | 22,260,337 | 83,631,588 | 2.44% |
| 2025-06-06 | 3.74 | 3.74 | 3.67 | 3.69 | 3.69 | qfq | 13,887,400 | 51,245,695 | -1.34% |
| 2025-06-05 | 3.73 | 3.78 | 3.69 | 3.74 | 3.74 | qfq | 19,984,700 | 74,623,833 | 0.00% |
| 2025-06-04 | 3.68 | 3.75 | 3.66 | 3.74 | 3.74 | qfq | 20,566,500 | 76,601,243 | 1.91% |
| 2025-06-03 | 3.63 | 3.74 | 3.61 | 3.67 | 3.67 | qfq | 16,949,001 | 62,552,032 | 0.82% |
| 2025-05-30 | 3.72 | 3.77 | 3.63 | 3.64 | 3.64 | qfq | 18,278,400 | 67,187,782 | -2.15% |
| 2025-05-29 | 3.63 | 3.72 | 3.61 | 3.72 | 3.72 | qfq | 23,249,500 | 85,801,059 | 2.48% |
| 2025-05-28 | 3.67 | 3.70 | 3.57 | 3.63 | 3.63 | qfq | 18,043,800 | 65,283,758 | -1.09% |
| 2025-05-27 | 3.63 | 3.70 | 3.59 | 3.67 | 3.67 | qfq | 19,313,907 | 70,622,402 | 1.10% |
| 2025-05-26 | 3.55 | 3.64 | 3.53 | 3.63 | 3.63 | qfq | 15,854,600 | 57,019,049 | 3.13% |
| 2025-05-23 | 3.62 | 3.64 | 3.52 | 3.52 | 3.52 | qfq | 18,090,101 | 64,914,021 | -3.56% |
| 2025-05-22 | 3.68 | 3.79 | 3.61 | 3.65 | 3.65 | qfq | 22,680,600 | 83,512,482 | -0.54% |
| 2025-05-21 | 3.70 | 3.72 | 3.63 | 3.67 | 3.67 | qfq | 18,401,700 | 67,428,288 | -1.34% |
| 2025-05-20 | 3.62 | 3.74 | 3.61 | 3.72 | 3.72 | qfq | 25,969,940 | 95,856,473 | 2.48% |
| 2025-05-19 | 3.56 | 3.64 | 3.53 | 3.63 | 3.63 | qfq | 19,389,941 | 69,769,628 | 1.97% |
| 2025-05-16 | 3.54 | 3.58 | 3.51 | 3.56 | 3.56 | qfq | 13,979,600 | 49,735,231 | 0.85% |
| 2025-05-15 | 3.57 | 3.59 | 3.51 | 3.53 | 3.53 | qfq | 13,034,707 | 46,185,977 | -1.67% |
| 2025-05-14 | 3.54 | 3.60 | 3.51 | 3.59 | 3.59 | qfq | 15,285,010 | 54,372,901 | 0.84% |
| 2025-05-13 | 3.62 | 3.66 | 3.55 | 3.56 | 3.56 | qfq | 18,029,810 | 64,838,397 | -0.84% |
| 2025-05-12 | 3.62 | 3.63 | 3.56 | 3.59 | 3.59 | qfq | 20,487,200 | 73,437,606 | -0.55% |
| 2025-05-09 | 3.72 | 3.74 | 3.60 | 3.61 | 3.61 | qfq | 25,251,536 | 91,727,025 | -3.22% |
| 2025-05-08 | 3.66 | 3.73 | 3.62 | 3.73 | 3.73 | qfq | 36,495,140 | 134,616,649 | 1.91% |
| 2025-05-07 | 3.69 | 3.73 | 3.61 | 3.66 | 3.66 | qfq | 36,542,600 | 133,641,688 | 0.00% |
| 2025-05-06 | 3.59 | 3.67 | 3.52 | 3.66 | 3.66 | qfq | 67,891,220 | 245,364,099 | 1.39% |
| 2025-04-30 | 3.48 | 3.76 | 3.48 | 3.61 | 3.61 | qfq | 90,640,471 | 331,460,942 | 5.56% |
| 2025-04-29 | 3.39 | 3.47 | 3.33 | 3.42 | 3.42 | qfq | 13,969,200 | 47,990,752 | 0.88% |
| 2025-04-28 | 3.44 | 3.45 | 3.34 | 3.39 | 3.39 | qfq | 15,019,200 | 50,953,281 | -1.17% |
| 2025-04-25 | 3.42 | 3.49 | 3.41 | 3.43 | 3.43 | qfq | 15,233,500 | 52,536,653 | 0.59% |
| 2025-04-24 | 3.48 | 3.49 | 3.38 | 3.41 | 3.41 | qfq | 16,875,270 | 57,671,810 | -2.01% |
| 2025-04-23 | 3.50 | 3.53 | 3.47 | 3.48 | 3.48 | qfq | 14,714,100 | 51,372,751 | -0.57% |
| 2025-04-22 | 3.51 | 3.58 | 3.47 | 3.50 | 3.50 | qfq | 14,759,700 | 51,696,900 | -0.85% |
| 2025-04-21 | 3.45 | 3.54 | 3.41 | 3.53 | 3.53 | qfq | 16,728,070 | 58,673,546 | 2.02% |
| 2025-04-18 | 3.45 | 3.48 | 3.40 | 3.46 | 3.46 | qfq | 15,362,971 | 52,953,082 | 0.29% |
| 2025-04-17 | 3.37 | 3.51 | 3.37 | 3.45 | 3.45 | qfq | 21,660,638 | 75,021,481 | 1.17% |
| 2025-04-16 | 3.44 | 3.50 | 3.35 | 3.41 | 3.41 | qfq | 18,391,501 | 62,831,576 | -1.73% |
| 2025-04-15 | 3.50 | 3.57 | 3.44 | 3.47 | 3.47 | qfq | 21,600,300 | 75,421,936 | 0.00% |
| 2025-04-14 | 3.42 | 3.53 | 3.39 | 3.47 | 3.47 | qfq | 26,632,388 | 92,540,892 | 3.27% |
| 2025-04-11 | 3.44 | 3.53 | 3.35 | 3.36 | 3.36 | qfq | 28,276,000 | 96,653,873 | -0.30% |
| 2025-04-10 | 3.30 | 3.47 | 3.30 | 3.37 | 3.37 | qfq | 30,453,926 | 103,281,402 | 4.33% |
| 2025-04-09 | 3.12 | 3.28 | 2.85 | 3.23 | 3.23 | qfq | 35,680,610 | 110,819,879 | 3.53% |
| 2025-04-08 | 3.13 | 3.23 | 3.03 | 3.12 | 3.12 | qfq | 34,208,889 | 106,889,528 | -3.70% |
| 2025-04-07 | 3.46 | 3.47 | 3.24 | 3.24 | 3.24 | qfq | 23,158,400 | 75,875,290 | -10.00% |
| 2025-04-03 | 3.53 | 3.63 | 3.53 | 3.60 | 3.60 | qfq | 21,487,750 | 77,220,234 | 0.84% |
| 2025-04-02 | 3.54 | 3.68 | 3.53 | 3.57 | 3.57 | qfq | 22,909,663 | 82,639,940 | 0.56% |
| 2025-04-01 | 3.54 | 3.61 | 3.54 | 3.55 | 3.55 | qfq | 17,764,699 | 63,378,728 | 0.57% |
| 2025-03-31 | 3.51 | 3.54 | 3.43 | 3.53 | 3.53 | qfq | 29,146,099 | 101,560,898 | -1.12% |
| 2025-03-28 | 3.64 | 3.67 | 3.55 | 3.57 | 3.57 | qfq | 32,040,900 | 115,637,550 | -1.38% |
| 2025-03-27 | 3.68 | 3.68 | 3.58 | 3.62 | 3.62 | qfq | 17,837,000 | 64,805,266 | -1.36% |
| 2025-03-26 | 3.61 | 3.69 | 3.59 | 3.67 | 3.67 | qfq | 21,357,200 | 78,041,333 | 1.38% |
| 2025-03-25 | 3.64 | 3.67 | 3.60 | 3.62 | 3.62 | qfq | 22,825,100 | 82,954,876 | -0.55% |
| 2025-03-24 | 3.71 | 3.75 | 3.56 | 3.64 | 3.64 | qfq | 33,813,600 | 123,557,951 | -2.93% |
| 2025-03-21 | 3.80 | 3.85 | 3.73 | 3.75 | 3.75 | qfq | 26,860,618 | 101,360,853 | -1.57% |
| 2025-03-20 | 3.84 | 3.87 | 3.80 | 3.81 | 3.81 | qfq | 28,020,126 | 107,439,837 | -1.55% |
| 2025-03-19 | 3.97 | 3.97 | 3.85 | 3.87 | 3.87 | qfq | 31,130,900 | 121,133,554 | -2.52% |
| 2025-03-18 | 3.98 | 4.00 | 3.94 | 3.97 | 3.97 | qfq | 29,219,097 | 115,863,856 | -0.25% |
| 2025-03-17 | 3.98 | 4.02 | 3.92 | 3.98 | 3.98 | qfq | 41,596,500 | 165,469,173 | 0.00% |
| 2025-03-14 | 3.88 | 4.03 | 3.86 | 3.98 | 3.98 | qfq | 47,904,685 | 189,605,755 | 2.31% |
| 2025-03-13 | 3.95 | 3.97 | 3.84 | 3.89 | 3.89 | qfq | 48,928,285 | 190,663,699 | -2.51% |
| 2025-03-12 | 4.08 | 4.11 | 3.99 | 3.99 | 3.99 | qfq | 61,985,684 | 251,918,963 | -1.97% |
| 2025-03-11 | 4.04 | 4.17 | 4.00 | 4.07 | 4.07 | qfq | 65,731,000 | 268,140,376 | -3.33% |
| 2025-03-10 | 4.04 | 4.30 | 3.89 | 4.21 | 4.21 | qfq | 102,375,803 | 413,517,865 | 2.93% |
| 2025-03-07 | 4.15 | 4.27 | 4.03 | 4.09 | 4.09 | qfq | 110,686,223 | 459,449,786 | -0.49% |
| 2025-03-06 | 3.87 | 4.30 | 3.83 | 4.11 | 4.11 | qfq | 118,578,787 | 477,092,983 | 4.85% |
| 2025-03-05 | 3.80 | 3.99 | 3.68 | 3.92 | 3.92 | qfq | 107,455,431 | 411,398,973 | 3.98% |
| 2025-03-04 | 3.73 | 3.83 | 3.65 | 3.77 | 3.77 | qfq | 97,166,532 | 364,968,111 | -3.83% |
| 2025-03-03 | 4.02 | 4.09 | 3.92 | 3.92 | 3.92 | qfq | 91,742,602 | 363,066,949 | -9.89% |
| 2025-02-28 | 4.75 | 4.84 | 4.35 | 4.35 | 4.35 | qfq | 156,614,187 | 696,578,177 | -9.94% |
| 2025-02-27 | 5.07 | 5.67 | 4.70 | 4.83 | 4.83 | qfq | 264,704,965 | 1,410,593,555 | -6.21% |
| 2025-02-26 | 4.70 | 5.15 | 4.32 | 5.15 | 5.15 | qfq | 238,971,404 | 1,119,470,873 | 10.04% |
| 2025-02-25 | 4.68 | 4.68 | 4.51 | 4.68 | 4.68 | qfq | 94,425,095 | 440,291,526 | 10.12% |
| 2025-02-24 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | qfq | 21,674,801 | 92,117,904 | 10.10% |
| 2025-02-21 | 3.68 | 3.86 | 3.57 | 3.86 | 3.86 | qfq | 89,187,801 | 332,709,558 | 9.97% |
| 2025-02-20 | 3.49 | 3.58 | 3.45 | 3.51 | 3.51 | qfq | 34,912,000 | 122,161,674 | 0.86% |
| 2025-02-19 | 3.41 | 3.50 | 3.37 | 3.48 | 3.48 | qfq | 42,198,300 | 145,799,733 | 2.05% |
| 2025-02-18 | 3.66 | 3.68 | 3.40 | 3.41 | 3.41 | qfq | 62,633,200 | 219,807,778 | -7.08% |
| 2025-02-17 | 3.74 | 3.84 | 3.60 | 3.67 | 3.67 | qfq | 82,485,500 | 303,071,091 | -2.39% |
| 2025-02-14 | 4.00 | 4.19 | 3.74 | 3.76 | 3.76 | qfq | 144,602,036 | 570,037,089 | -4.33% |
| 2025-02-13 | 3.59 | 3.93 | 3.51 | 3.93 | 3.93 | qfq | 91,569,250 | 347,562,871 | 10.08% |
| 2025-02-12 | 3.50 | 3.65 | 3.49 | 3.57 | 3.57 | qfq | 44,142,707 | 157,919,898 | 2.00% |
| 2025-02-11 | 3.50 | 3.53 | 3.42 | 3.50 | 3.50 | qfq | 27,820,800 | 96,398,167 | 0.29% |
| 2025-02-10 | 3.35 | 3.49 | 3.35 | 3.49 | 3.49 | qfq | 28,502,700 | 97,747,335 | 4.49% |
| 2025-02-07 | 3.32 | 3.39 | 3.29 | 3.34 | 3.34 | qfq | 24,573,300 | 82,238,276 | 0.60% |
| 2025-02-06 | 3.25 | 3.32 | 3.20 | 3.32 | 3.32 | qfq | 24,236,600 | 79,374,527 | 2.79% |
| 2025-02-05 | 3.25 | 3.31 | 3.21 | 3.23 | 3.23 | qfq | 16,865,500 | 54,853,238 | 1.25% |
| 2025-01-27 | 3.27 | 3.32 | 3.18 | 3.19 | 3.19 | qfq | 20,240,900 | 65,628,957 | -0.93% |
| 2025-01-24 | 3.13 | 3.23 | 3.07 | 3.22 | 3.22 | qfq | 20,352,600 | 64,456,470 | 2.88% |
| 2025-01-23 | 3.19 | 3.26 | 3.13 | 3.13 | 3.13 | qfq | 19,579,200 | 62,618,516 | -0.63% |
| 2025-01-22 | 3.21 | 3.22 | 3.14 | 3.15 | 3.15 | qfq | 17,053,700 | 53,915,575 | -2.78% |
| 2025-01-21 | 3.37 | 3.38 | 3.21 | 3.24 | 3.24 | qfq | 27,185,900 | 89,001,647 | -2.99% |
| 2025-01-20 | 3.35 | 3.40 | 3.27 | 3.34 | 3.34 | qfq | 35,372,300 | 118,504,340 | 2.77% |
| 2025-01-17 | 3.33 | 3.33 | 3.24 | 3.25 | 3.25 | qfq | 24,367,500 | 79,653,120 | -2.99% |
| 2025-01-16 | 3.33 | 3.44 | 3.29 | 3.35 | 3.35 | qfq | 36,759,100 | 123,390,428 | 0.90% |
| 2025-01-15 | 3.26 | 3.38 | 3.22 | 3.32 | 3.32 | qfq | 46,628,500 | 154,180,209 | 2.79% |
| 2025-01-14 | 3.02 | 3.28 | 3.02 | 3.23 | 3.23 | qfq | 42,692,200 | 135,576,178 | 8.03% |
| 2025-01-13 | 2.96 | 3.01 | 2.87 | 2.99 | 2.99 | qfq | 18,205,200 | 53,681,808 | -0.66% |
| 2025-01-10 | 3.20 | 3.22 | 3.01 | 3.01 | 3.01 | qfq | 24,655,900 | 76,729,817 | -5.35% |
| 2025-01-09 | 3.12 | 3.22 | 3.09 | 3.18 | 3.18 | qfq | 25,900,600 | 82,331,964 | 1.92% |
| 2025-01-08 | 3.09 | 3.15 | 3.00 | 3.12 | 3.12 | qfq | 28,430,400 | 87,706,330 | 1.30% |
| 2025-01-07 | 2.98 | 3.09 | 2.95 | 3.08 | 3.08 | qfq | 21,453,700 | 64,806,202 | 3.01% |
| 2025-01-06 | 3.05 | 3.11 | 2.88 | 2.99 | 2.99 | qfq | 23,907,700 | 71,481,858 | -1.32% |
| 2025-01-03 | 3.29 | 3.30 | 3.02 | 3.03 | 3.03 | qfq | 35,831,000 | 112,278,615 | -7.06% |
| 2025-01-02 | 3.26 | 3.38 | 3.22 | 3.26 | 3.26 | qfq | 32,836,310 | 108,468,087 | 0.00% |
| 2024-12-31 | 3.31 | 3.35 | 3.23 | 3.26 | 3.26 | qfq | 28,710,610 | 94,533,036 | -1.81% |
| 2024-12-30 | 3.42 | 3.45 | 3.27 | 3.32 | 3.32 | qfq | 29,954,600 | 99,561,958 | -3.21% |
| 2024-12-27 | 3.39 | 3.51 | 3.31 | 3.43 | 3.43 | qfq | 39,875,900 | 137,661,062 | 2.39% |
| 2024-12-26 | 3.35 | 3.45 | 3.32 | 3.35 | 3.35 | qfq | 31,628,500 | 106,771,718 | 0.00% |
| 2024-12-25 | 3.47 | 3.50 | 3.23 | 3.35 | 3.35 | qfq | 51,908,193 | 172,728,632 | -4.01% |
| 2024-12-24 | 3.58 | 3.64 | 3.40 | 3.49 | 3.49 | qfq | 55,402,460 | 192,486,285 | -3.06% |
| 2024-12-23 | 3.92 | 3.93 | 3.60 | 3.60 | 3.60 | qfq | 64,120,000 | 237,423,136 | -10.00% |
| 2024-12-20 | 4.03 | 4.11 | 3.96 | 4.00 | 4.00 | qfq | 51,759,585 | 207,937,564 | -1.23% |
| 2024-12-19 | 4.18 | 4.23 | 3.94 | 4.05 | 4.05 | qfq | 76,445,685 | 308,966,431 | -6.25% |
| 2024-12-18 | 4.35 | 4.59 | 4.18 | 4.32 | 4.32 | qfq | 92,291,688 | 400,694,904 | -6.70% |
| 2024-12-17 | 5.24 | 5.41 | 4.63 | 4.63 | 4.63 | qfq | 126,330,543 | 624,687,035 | -9.92% |
| 2024-12-16 | 4.70 | 5.14 | 4.51 | 5.14 | 5.14 | qfq | 138,299,887 | 667,021,129 | 10.06% |
| 2024-12-13 | 4.51 | 5.05 | 4.46 | 4.67 | 4.67 | qfq | 141,267,506 | 671,084,753 | 0.65% |
| 2024-12-12 | 4.42 | 4.80 | 4.31 | 4.64 | 4.64 | qfq | 126,803,099 | 573,524,454 | 2.43% |
| 2024-12-11 | 4.31 | 4.64 | 4.30 | 4.53 | 4.53 | qfq | 119,334,701 | 535,137,862 | 3.19% |
| 2024-12-10 | 4.35 | 4.59 | 4.30 | 4.39 | 4.39 | qfq | 131,424,187 | 578,630,665 | 3.29% |
| 2024-12-09 | 4.45 | 4.59 | 4.14 | 4.25 | 4.25 | qfq | 147,200,362 | 634,931,255 | -3.19% |
| 2024-12-06 | 3.93 | 4.39 | 3.88 | 4.39 | 4.39 | qfq | 145,063,323 | 612,876,635 | 10.03% |
| 2024-12-05 | 3.84 | 4.15 | 3.84 | 3.99 | 3.99 | qfq | 85,824,245 | 341,660,229 | 0.00% |
| 2024-12-04 | 4.10 | 4.19 | 3.99 | 3.99 | 3.99 | qfq | 109,309,385 | 445,262,642 | -9.93% |
| 2024-12-03 | 4.13 | 4.43 | 3.93 | 4.43 | 4.43 | qfq | 196,823,819 | 835,297,144 | 9.93% |
| 2024-12-02 | 3.76 | 4.03 | 3.76 | 4.03 | 4.03 | qfq | 32,539,700 | 128,928,175 | 10.11% |
| 2024-11-29 | 3.68 | 3.80 | 3.58 | 3.66 | 3.66 | qfq | 74,803,334 | 274,342,330 | -3.17% |
| 2024-11-28 | 3.87 | 4.18 | 3.76 | 3.78 | 3.78 | qfq | 91,188,651 | 354,925,513 | -1.82% |
| 2024-11-27 | 3.59 | 3.97 | 3.46 | 3.85 | 3.85 | qfq | 100,932,527 | 371,232,939 | 2.94% |
| 2024-11-26 | 4.29 | 4.29 | 3.67 | 3.74 | 3.74 | qfq | 179,497,447 | 729,972,291 | -4.83% |
| 2024-11-25 | 3.50 | 3.93 | 3.37 | 3.93 | 3.93 | qfq | 99,013,919 | 359,554,548 | 10.08% |
| 2024-11-22 | 3.48 | 3.74 | 3.33 | 3.57 | 3.57 | qfq | 147,494,842 | 523,185,860 | 2.00% |
| 2024-11-21 | 3.21 | 3.50 | 3.18 | 3.50 | 3.50 | qfq | 46,393,526 | 159,051,791 | 10.06% |
| 2024-11-20 | 3.08 | 3.21 | 3.06 | 3.18 | 3.18 | qfq | 21,542,900 | 67,770,761 | 3.25% |
| 2024-11-19 | 3.05 | 3.08 | 2.95 | 3.08 | 3.08 | qfq | 17,857,165 | 53,995,736 | 1.32% |
| 2024-11-18 | 3.27 | 3.30 | 3.02 | 3.04 | 3.04 | qfq | 32,595,410 | 100,427,877 | -6.46% |
| 2024-11-15 | 3.26 | 3.39 | 3.25 | 3.25 | 3.25 | qfq | 32,564,800 | 108,175,081 | -0.31% |
| 2024-11-14 | 3.35 | 3.55 | 3.23 | 3.26 | 3.26 | qfq | 33,086,200 | 111,167,842 | -2.10% |
| 2024-11-13 | 3.25 | 3.39 | 3.21 | 3.33 | 3.33 | qfq | 27,509,500 | 90,918,995 | 2.15% |
| 2024-11-12 | 3.37 | 3.39 | 3.22 | 3.26 | 3.26 | qfq | 20,657,105 | 68,185,472 | -2.98% |
| 2024-11-11 | 3.28 | 3.40 | 3.26 | 3.36 | 3.36 | qfq | 22,827,180 | 76,433,924 | 3.07% |
| 2024-11-08 | 3.31 | 3.37 | 3.24 | 3.26 | 3.26 | qfq | 20,881,092 | 68,581,015 | -1.21% |
| 2024-11-07 | 3.18 | 3.31 | 3.16 | 3.30 | 3.30 | qfq | 20,755,610 | 67,784,972 | 3.13% |
| 2024-11-06 | 3.17 | 3.24 | 3.10 | 3.20 | 3.20 | qfq | 24,365,302 | 77,563,789 | 1.27% |
| 2024-11-05 | 3.08 | 3.18 | 3.05 | 3.16 | 3.16 | qfq | 20,455,600 | 64,090,250 | 2.60% |
| 2024-11-04 | 3.02 | 3.08 | 2.96 | 3.08 | 3.08 | qfq | 21,574,500 | 65,494,952 | 1.99% |
| 2024-11-01 | 3.18 | 3.27 | 3.01 | 3.02 | 3.02 | qfq | 29,482,601 | 91,052,565 | -6.21% |
| 2024-10-31 | 3.15 | 3.27 | 3.13 | 3.22 | 3.22 | qfq | 23,318,094 | 75,066,407 | 1.26% |
| 2024-10-30 | 3.18 | 3.22 | 3.11 | 3.18 | 3.18 | qfq | 26,612,400 | 84,192,538 | -2.45% |
| 2024-10-29 | 3.42 | 3.46 | 3.23 | 3.26 | 3.26 | qfq | 22,796,000 | 75,432,378 | -4.12% |
| 2024-10-28 | 3.26 | 3.42 | 3.26 | 3.40 | 3.40 | qfq | 24,320,200 | 81,708,097 | 4.29% |
| 2024-10-25 | 3.19 | 3.29 | 3.19 | 3.26 | 3.26 | qfq | 17,646,500 | 57,273,728 | 2.52% |
| 2024-10-24 | 3.16 | 3.21 | 3.12 | 3.18 | 3.18 | qfq | 17,531,100 | 55,575,354 | -0.63% |
| 2024-10-23 | 3.27 | 3.37 | 3.17 | 3.20 | 3.20 | qfq | 30,849,212 | 100,030,059 | -1.54% |
| 2024-10-22 | 3.11 | 3.40 | 3.11 | 3.25 | 3.25 | qfq | 38,804,181 | 126,871,554 | 4.50% |
| 2024-10-21 | 3.06 | 3.14 | 3.06 | 3.11 | 3.11 | qfq | 17,412,000 | 54,149,461 | 1.63% |
| 2024-10-18 | 3.04 | 3.11 | 3.00 | 3.06 | 3.06 | qfq | 20,236,500 | 61,834,327 | 0.00% |
| 2024-10-17 | 3.07 | 3.17 | 3.05 | 3.06 | 3.06 | qfq | 17,841,102 | 55,366,369 | 0.33% |
| 2024-10-16 | 2.96 | 3.05 | 2.91 | 3.05 | 3.05 | qfq | 16,906,500 | 51,074,348 | 2.35% |
| 2024-10-15 | 2.97 | 3.05 | 2.92 | 2.98 | 2.98 | qfq | 15,392,603 | 46,262,476 | 0.34% |
| 2024-10-14 | 2.91 | 2.99 | 2.85 | 2.97 | 2.97 | qfq | 15,998,400 | 46,862,182 | 3.48% |
| 2024-10-11 | 3.01 | 3.01 | 2.83 | 2.87 | 2.87 | qfq | 16,417,700 | 47,759,277 | -4.97% |
| 2024-10-10 | 3.02 | 3.15 | 2.92 | 3.02 | 3.02 | qfq | 20,881,901 | 63,230,553 | 0.00% |
| 2024-10-09 | 3.28 | 3.29 | 3.02 | 3.02 | 3.02 | qfq | 31,925,000 | 99,378,544 | -10.12% |
| 2024-10-08 | 3.48 | 3.51 | 3.11 | 3.36 | 3.36 | qfq | 49,346,812 | 164,394,384 | 5.33% |
| 2024-09-30 | 3.00 | 3.20 | 2.94 | 3.19 | 3.19 | qfq | 36,918,515 | 113,792,536 | 9.62% |
| 2024-09-27 | 2.85 | 2.97 | 2.81 | 2.91 | 2.91 | qfq | 22,807,200 | 65,824,824 | 3.56% |
| 2024-09-26 | 2.72 | 2.81 | 2.70 | 2.81 | 2.81 | qfq | 16,959,300 | 46,824,648 | 2.93% |
| 2024-09-25 | 2.71 | 2.81 | 2.70 | 2.73 | 2.73 | qfq | 23,435,600 | 64,604,556 | 1.87% |
| 2024-09-24 | 2.62 | 2.70 | 2.61 | 2.68 | 2.68 | qfq | 17,225,200 | 45,814,168 | 2.29% |
| 2024-09-23 | 2.57 | 2.62 | 2.55 | 2.62 | 2.62 | qfq | 10,303,200 | 26,693,604 | 1.55% |
| 2024-09-20 | 2.57 | 2.60 | 2.55 | 2.58 | 2.58 | qfq | 9,955,300 | 25,635,340 | -0.39% |
| 2024-09-19 | 2.50 | 2.59 | 2.48 | 2.59 | 2.59 | qfq | 17,104,405 | 43,638,030 | 3.60% |
| 2024-09-18 | 2.63 | 2.69 | 2.46 | 2.50 | 2.50 | qfq | 24,777,500 | 63,195,126 | -4.21% |
| 2024-09-13 | 2.57 | 2.78 | 2.54 | 2.61 | 2.61 | qfq | 24,983,275 | 65,558,091 | 2.35% |
| 2024-09-12 | 2.55 | 2.60 | 2.54 | 2.55 | 2.55 | qfq | 8,059,900 | 20,709,895 | 0.00% |
| 2024-09-11 | 2.62 | 2.62 | 2.54 | 2.55 | 2.55 | qfq | 7,703,700 | 19,793,776 | -2.67% |
| 2024-09-10 | 2.62 | 2.63 | 2.54 | 2.62 | 2.62 | qfq | 8,923,400 | 23,022,578 | 0.77% |
| 2024-09-09 | 2.59 | 2.63 | 2.53 | 2.60 | 2.60 | qfq | 8,261,000 | 21,397,003 | 0.78% |
| 2024-09-06 | 2.62 | 2.65 | 2.57 | 2.58 | 2.58 | qfq | 10,601,000 | 27,686,929 | -1.53% |
| 2024-09-05 | 2.54 | 2.65 | 2.54 | 2.62 | 2.62 | qfq | 14,705,780 | 38,319,284 | 3.56% |
| 2024-09-04 | 2.56 | 2.58 | 2.52 | 2.53 | 2.53 | qfq | 7,675,800 | 19,547,092 | -1.94% |
| 2024-09-03 | 2.58 | 2.63 | 2.56 | 2.58 | 2.58 | qfq | 10,433,500 | 26,997,729 | 0.00% |
| 2024-09-02 | 2.64 | 2.66 | 2.57 | 2.58 | 2.58 | qfq | 10,190,105 | 26,570,360 | -2.27% |
| 2024-08-30 | 2.53 | 2.66 | 2.53 | 2.64 | 2.64 | qfq | 17,160,905 | 45,073,861 | 3.94% |
| 2024-08-29 | 2.52 | 2.56 | 2.50 | 2.54 | 2.54 | qfq | 9,196,400 | 23,238,756 | 0.00% |
| 2024-08-28 | 2.48 | 2.57 | 2.45 | 2.54 | 2.54 | qfq | 9,993,900 | 25,140,645 | 1.60% |
| 2024-08-27 | 2.56 | 2.61 | 2.50 | 2.50 | 2.50 | qfq | 10,313,500 | 26,242,355 | -2.72% |
| 2024-08-26 | 2.53 | 2.61 | 2.50 | 2.57 | 2.57 | qfq | 11,480,300 | 29,499,827 | 1.98% |
| 2024-08-23 | 2.54 | 2.56 | 2.48 | 2.52 | 2.52 | qfq | 11,496,405 | 29,012,349 | -0.40% |
| 2024-08-22 | 2.60 | 2.65 | 2.53 | 2.53 | 2.53 | qfq | 12,440,600 | 31,975,447 | -3.44% |
| 2024-08-21 | 2.67 | 2.70 | 2.61 | 2.62 | 2.62 | qfq | 12,047,100 | 31,883,788 | -2.24% |
| 2024-08-20 | 2.68 | 2.74 | 2.64 | 2.68 | 2.68 | qfq | 15,117,901 | 40,556,882 | -0.74% |
| 2024-08-19 | 2.65 | 2.74 | 2.64 | 2.70 | 2.70 | qfq | 14,901,800 | 40,283,909 | 1.12% |
| 2024-08-16 | 2.75 | 2.77 | 2.66 | 2.67 | 2.67 | qfq | 16,086,600 | 43,306,375 | -2.55% |
| 2024-08-15 | 2.64 | 2.75 | 2.61 | 2.74 | 2.74 | qfq | 23,109,900 | 62,418,192 | 2.62% |
| 2024-08-14 | 2.60 | 2.69 | 2.57 | 2.67 | 2.67 | qfq | 18,797,800 | 49,793,572 | 2.69% |
| 2024-08-13 | 2.58 | 2.61 | 2.52 | 2.60 | 2.60 | qfq | 13,241,471 | 34,052,188 | 0.00% |
| 2024-08-12 | 2.65 | 2.66 | 2.55 | 2.60 | 2.60 | qfq | 18,995,810 | 49,351,144 | -1.52% |
| 2024-08-09 | 2.67 | 2.71 | 2.62 | 2.64 | 2.64 | qfq | 21,452,500 | 57,156,537 | -2.58% |
| 2024-08-08 | 2.67 | 2.75 | 2.62 | 2.71 | 2.71 | qfq | 35,310,300 | 95,070,729 | 1.50% |
| 2024-08-07 | 2.73 | 2.80 | 2.67 | 2.67 | 2.67 | qfq | 34,622,817 | 93,562,662 | -3.96% |
| 2024-08-06 | 2.65 | 2.79 | 2.62 | 2.78 | 2.78 | qfq | 61,866,417 | 168,063,614 | -1.42% |
| 2024-08-05 | 2.85 | 3.19 | 2.73 | 2.82 | 2.82 | qfq | 89,881,221 | 267,239,577 | -2.76% |
| 2024-08-02 | 2.61 | 2.90 | 2.60 | 2.90 | 2.90 | qfq | 55,795,421 | 155,308,212 | 9.85% |
| 2024-08-01 | 2.63 | 2.64 | 2.58 | 2.64 | 2.64 | qfq | 16,622,800 | 43,479,547 | 0.38% |
| 2024-07-31 | 2.49 | 2.65 | 2.49 | 2.63 | 2.63 | qfq | 26,581,100 | 69,230,966 | 5.62% |
| 2024-07-30 | 2.48 | 2.52 | 2.45 | 2.49 | 2.49 | qfq | 9,515,500 | 23,688,025 | 0.00% |
| 2024-07-29 | 2.44 | 2.50 | 2.39 | 2.49 | 2.49 | qfq | 14,712,360 | 36,251,586 | 2.05% |
| 2024-07-26 | 2.39 | 2.47 | 2.39 | 2.44 | 2.44 | qfq | 17,110,660 | 41,648,143 | 0.00% |
| 2024-07-25 | 2.37 | 2.56 | 2.26 | 2.44 | 2.44 | qfq | 20,534,620 | 49,959,317 | 3.39% |
| 2024-07-24 | 2.39 | 2.43 | 2.36 | 2.36 | 2.36 | qfq | 11,028,421 | 26,370,360 | -1.67% |
| 2024-07-23 | 2.45 | 2.49 | 2.40 | 2.40 | 2.40 | qfq | 9,883,000 | 24,151,496 | -2.44% |
| 2024-07-22 | 2.41 | 2.46 | 2.37 | 2.46 | 2.46 | qfq | 11,686,401 | 28,393,787 | 1.65% |
| 2024-07-19 | 2.41 | 2.46 | 2.38 | 2.42 | 2.42 | qfq | 11,672,200 | 28,257,084 | 0.00% |
| 2024-07-18 | 2.42 | 2.45 | 2.34 | 2.42 | 2.42 | qfq | 12,715,345 | 30,325,844 | -0.82% |
| 2024-07-17 | 2.44 | 2.48 | 2.39 | 2.44 | 2.44 | qfq | 17,607,216 | 42,913,793 | -0.81% |
| 2024-07-16 | 2.46 | 2.53 | 2.43 | 2.46 | 2.46 | qfq | 25,491,501 | 62,822,410 | -4.28% |
| 2024-07-15 | 2.48 | 2.65 | 2.45 | 2.57 | 2.57 | qfq | 36,280,538 | 92,916,539 | 5.76% |
| 2024-07-12 | 2.44 | 2.52 | 2.42 | 2.43 | 2.43 | qfq | 10,168,900 | 25,082,690 | -1.22% |
| 2024-07-11 | 2.40 | 2.48 | 2.40 | 2.46 | 2.46 | qfq | 9,352,985 | 22,900,511 | 2.93% |
| 2024-07-10 | 2.41 | 2.45 | 2.37 | 2.39 | 2.39 | qfq | 7,708,280 | 18,523,489 | -2.05% |
| 2024-07-09 | 2.46 | 2.47 | 2.33 | 2.44 | 2.44 | qfq | 10,601,080 | 25,440,806 | 0.41% |
| 2024-07-08 | 2.57 | 2.58 | 2.42 | 2.43 | 2.43 | qfq | 9,173,000 | 22,601,085 | -3.57% |
| 2024-07-05 | 2.47 | 2.57 | 2.44 | 2.52 | 2.52 | qfq | 8,596,950 | 21,622,850 | 1.61% |
| 2024-07-04 | 2.56 | 2.59 | 2.47 | 2.48 | 2.48 | qfq | 9,270,600 | 23,252,503 | -4.25% |
| 2024-07-03 | 2.58 | 2.63 | 2.55 | 2.59 | 2.59 | qfq | 7,769,500 | 20,186,962 | 0.39% |
| 2024-07-02 | 2.52 | 2.62 | 2.51 | 2.58 | 2.58 | qfq | 12,127,400 | 31,314,929 | 2.79% |
| 2024-07-01 | 2.46 | 2.52 | 2.42 | 2.51 | 2.51 | qfq | 7,558,300 | 18,674,633 | 0.40% |
| 2024-06-28 | 2.52 | 2.59 | 2.49 | 2.50 | 2.50 | qfq | 10,794,200 | 27,380,840 | -2.34% |
| 2024-06-27 | 2.55 | 2.63 | 2.52 | 2.56 | 2.56 | qfq | 11,310,500 | 29,143,458 | 0.39% |
| 2024-06-26 | 2.41 | 2.56 | 2.37 | 2.55 | 2.55 | qfq | 12,915,400 | 31,860,180 | 5.81% |
| 2024-06-25 | 2.42 | 2.46 | 2.39 | 2.41 | 2.41 | qfq | 8,725,801 | 21,059,661 | 0.00% |
| 2024-06-24 | 2.52 | 2.52 | 2.39 | 2.41 | 2.41 | qfq | 9,851,900 | 23,952,874 | -4.74% |
| 2024-06-21 | 2.54 | 2.57 | 2.49 | 2.53 | 2.53 | qfq | 5,953,700 | 15,116,903 | 0.00% |
| 2024-06-20 | 2.62 | 2.62 | 2.53 | 2.53 | 2.53 | qfq | 7,525,600 | 19,236,829 | -2.69% |
| 2024-06-19 | 2.63 | 2.66 | 2.59 | 2.60 | 2.60 | qfq | 7,752,700 | 20,321,968 | -0.76% |
| 2024-06-18 | 2.61 | 2.65 | 2.59 | 2.62 | 2.62 | qfq | 6,460,500 | 16,968,566 | 0.38% |
| 2024-06-17 | 2.67 | 2.69 | 2.60 | 2.61 | 2.61 | qfq | 6,958,500 | 18,289,743 | -2.25% |
| 2024-06-14 | 2.67 | 2.72 | 2.64 | 2.67 | 2.67 | qfq | 8,137,100 | 21,796,060 | 0.00% |
| 2024-06-13 | 2.78 | 2.81 | 2.66 | 2.67 | 2.67 | qfq | 11,852,000 | 32,009,857 | -1.84% |
| 2024-06-12 | 2.62 | 2.73 | 2.60 | 2.72 | 2.72 | qfq | 12,950,345 | 34,732,905 | 4.62% |
| 2024-06-11 | 2.61 | 2.64 | 2.53 | 2.60 | 2.60 | qfq | 10,507,800 | 27,148,188 | -0.38% |
| 2024-06-07 | 2.58 | 2.65 | 2.49 | 2.61 | 2.61 | qfq | 20,075,300 | 51,548,190 | 2.76% |
| 2024-06-06 | 2.74 | 2.76 | 2.47 | 2.54 | 2.54 | qfq | 24,723,300 | 63,512,827 | -7.30% |
| 2024-06-05 | 2.84 | 2.85 | 2.72 | 2.74 | 2.74 | qfq | 10,054,000 | 27,728,002 | -2.49% |
| 2024-06-04 | 2.88 | 2.88 | 2.75 | 2.81 | 2.81 | qfq | 11,931,900 | 33,229,443 | -2.43% |
| 2024-06-03 | 2.96 | 2.97 | 2.84 | 2.88 | 2.88 | qfq | 9,625,200 | 27,829,696 | -2.70% |
| 2024-05-31 | 2.90 | 2.99 | 2.89 | 2.96 | 2.96 | qfq | 9,252,400 | 27,276,834 | 1.37% |
| 2024-05-30 | 2.92 | 2.98 | 2.87 | 2.92 | 2.92 | qfq | 9,265,100 | 27,039,225 | -0.34% |
| 2024-05-29 | 2.96 | 3.00 | 2.91 | 2.93 | 2.93 | qfq | 8,081,700 | 23,849,062 | -1.01% |
| 2024-05-28 | 3.02 | 3.03 | 2.95 | 2.96 | 2.96 | qfq | 8,222,400 | 24,399,440 | -2.63% |
| 2024-05-27 | 3.00 | 3.05 | 2.95 | 3.04 | 3.04 | qfq | 9,079,858 | 27,161,164 | 1.00% |
| 2024-05-24 | 3.07 | 3.07 | 3.00 | 3.01 | 3.01 | qfq | 7,219,900 | 21,875,595 | -0.99% |
| 2024-05-23 | 3.12 | 3.13 | 3.01 | 3.04 | 3.04 | qfq | 13,464,100 | 41,051,680 | -3.18% |
| 2024-05-22 | 3.04 | 3.15 | 3.02 | 3.14 | 3.14 | qfq | 15,125,300 | 47,207,082 | 2.95% |
| 2024-05-21 | 3.06 | 3.10 | 3.04 | 3.05 | 3.05 | qfq | 8,309,465 | 25,416,772 | -0.97% |
| 2024-05-20 | 3.06 | 3.11 | 3.04 | 3.08 | 3.08 | qfq | 8,989,021 | 27,659,574 | 0.33% |
| 2024-05-17 | 3.13 | 3.14 | 3.05 | 3.07 | 3.07 | qfq | 11,483,900 | 35,272,519 | -1.60% |
| 2024-05-16 | 2.98 | 3.14 | 2.98 | 3.12 | 3.12 | qfq | 21,292,121 | 65,870,566 | 4.00% |
| 2024-05-15 | 3.03 | 3.07 | 2.98 | 3.00 | 3.00 | qfq | 10,114,200 | 30,667,204 | -0.66% |
| 2024-05-14 | 2.95 | 3.03 | 2.93 | 3.02 | 3.02 | qfq | 12,928,200 | 38,670,083 | 3.42% |
| 2024-05-13 | 3.00 | 3.01 | 2.89 | 2.92 | 2.92 | qfq | 10,990,221 | 32,153,750 | -3.31% |
| 2024-05-10 | 3.03 | 3.13 | 2.96 | 3.02 | 3.02 | qfq | 16,264,902 | 49,307,413 | 0.00% |
| 2024-05-09 | 2.95 | 3.02 | 2.95 | 3.02 | 3.02 | qfq | 9,676,966 | 29,085,312 | 2.03% |
| 2024-05-08 | 3.01 | 3.03 | 2.95 | 2.96 | 2.96 | qfq | 12,237,201 | 36,477,851 | -2.95% |
| 2024-05-07 | 3.05 | 3.14 | 3.03 | 3.05 | 3.05 | qfq | 15,616,880 | 48,178,609 | 0.33% |
| 2024-05-06 | 3.06 | 3.10 | 3.02 | 3.04 | 3.04 | qfq | 14,578,703 | 44,517,970 | 1.33% |
| 2024-04-30 | 3.06 | 3.10 | 2.95 | 3.00 | 3.00 | qfq | 23,999,236 | 72,365,622 | 2.39% |
| 2024-04-29 | 2.85 | 2.95 | 2.84 | 2.93 | 2.93 | qfq | 11,763,600 | 34,359,765 | 2.81% |
| 2024-04-26 | 2.76 | 2.86 | 2.74 | 2.85 | 2.85 | qfq | 11,369,800 | 32,018,268 | 2.89% |
| 2024-04-25 | 2.76 | 2.78 | 2.71 | 2.77 | 2.77 | qfq | 9,926,100 | 27,353,498 | 0.73% |
| 2024-04-24 | 2.73 | 2.76 | 2.67 | 2.75 | 2.75 | qfq | 9,071,903 | 24,718,020 | 1.85% |
| 2024-04-23 | 2.63 | 2.72 | 2.62 | 2.70 | 2.70 | qfq | 11,497,806 | 30,864,676 | 3.05% |
| 2024-04-22 | 2.75 | 2.75 | 2.58 | 2.62 | 2.62 | qfq | 9,000,937 | 23,784,407 | -2.60% |
| 2024-04-19 | 2.67 | 2.75 | 2.64 | 2.69 | 2.69 | qfq | 11,689,981 | 31,639,348 | 0.37% |
| 2024-04-18 | 2.68 | 2.76 | 2.62 | 2.68 | 2.68 | qfq | 13,658,981 | 36,717,798 | 0.00% |
| 2024-04-17 | 2.53 | 2.69 | 2.53 | 2.68 | 2.68 | qfq | 15,966,840 | 42,074,760 | 7.20% |
| 2024-04-16 | 2.70 | 2.73 | 2.49 | 2.50 | 2.50 | qfq | 21,427,200 | 54,644,873 | -9.75% |
| 2024-04-15 | 2.93 | 2.95 | 2.71 | 2.77 | 2.77 | qfq | 20,532,600 | 57,415,114 | -6.73% |
| 2024-04-12 | 3.06 | 3.07 | 2.96 | 2.97 | 2.97 | qfq | 11,938,801 | 35,864,866 | -3.26% |
| 2024-04-11 | 2.98 | 3.11 | 2.97 | 3.07 | 3.07 | qfq | 13,717,541 | 42,093,590 | 2.33% |
| 2024-04-10 | 3.10 | 3.11 | 2.97 | 3.00 | 3.00 | qfq | 13,465,000 | 40,551,126 | -3.54% |
| 2024-04-09 | 3.07 | 3.12 | 3.05 | 3.11 | 3.11 | qfq | 9,598,860 | 29,669,669 | 0.97% |
| 2024-04-08 | 3.15 | 3.15 | 3.07 | 3.08 | 3.08 | qfq | 11,765,800 | 36,411,625 | -2.53% |
| 2024-04-03 | 3.24 | 3.25 | 3.13 | 3.16 | 3.16 | qfq | 16,045,600 | 50,617,423 | -2.47% |
| 2024-04-02 | 3.28 | 3.31 | 3.21 | 3.24 | 3.24 | qfq | 16,523,202 | 53,459,993 | -1.52% |
| 2024-04-01 | 3.28 | 3.29 | 3.24 | 3.29 | 3.29 | qfq | 18,059,500 | 58,984,065 | 1.54% |
| 2024-03-29 | 3.28 | 3.29 | 3.17 | 3.24 | 3.24 | qfq | 18,031,800 | 57,956,874 | -1.52% |
| 2024-03-28 | 3.18 | 3.32 | 3.15 | 3.29 | 3.29 | qfq | 22,067,500 | 72,060,878 | 2.81% |
| 2024-03-27 | 3.34 | 3.42 | 3.19 | 3.20 | 3.20 | qfq | 24,998,900 | 81,814,717 | -4.48% |
| 2024-03-26 | 3.37 | 3.50 | 3.27 | 3.35 | 3.35 | qfq | 28,139,000 | 94,975,764 | -1.76% |
| 2024-03-25 | 3.63 | 3.69 | 3.40 | 3.41 | 3.41 | qfq | 46,816,586 | 163,706,593 | -5.54% |
| 2024-03-22 | 3.59 | 3.74 | 3.48 | 3.61 | 3.61 | qfq | 91,557,524 | 327,808,636 | -2.70% |
| 2024-03-21 | 3.68 | 3.82 | 3.66 | 3.71 | 3.71 | qfq | 111,991,749 | 423,075,574 | 6.92% |
| 2024-03-20 | 3.29 | 3.50 | 3.29 | 3.47 | 3.47 | qfq | 37,509,501 | 128,175,912 | 5.79% |
| 2024-03-19 | 3.31 | 3.38 | 3.27 | 3.28 | 3.28 | qfq | 21,693,000 | 71,922,909 | -0.91% |
| 2024-03-18 | 3.16 | 3.36 | 3.15 | 3.31 | 3.31 | qfq | 33,569,034 | 109,015,535 | 4.75% |
| 2024-03-15 | 3.16 | 3.20 | 3.09 | 3.16 | 3.16 | qfq | 15,742,400 | 49,407,171 | -0.63% |
| 2024-03-14 | 3.19 | 3.23 | 3.12 | 3.18 | 3.18 | qfq | 25,867,301 | 82,298,873 | -2.15% |
| 2024-03-13 | 3.14 | 3.44 | 3.14 | 3.25 | 3.25 | qfq | 42,537,235 | 139,720,764 | 3.50% |
| 2024-03-12 | 3.09 | 3.15 | 3.07 | 3.14 | 3.14 | qfq | 14,999,101 | 46,609,717 | 1.95% |
| 2024-03-11 | 3.02 | 3.09 | 3.00 | 3.08 | 3.08 | qfq | 12,074,896 | 36,778,772 | 1.65% |
| 2024-03-08 | 3.03 | 3.09 | 3.00 | 3.03 | 3.03 | qfq | 13,316,686 | 40,405,884 | -1.62% |
| 2024-03-07 | 3.10 | 3.15 | 3.05 | 3.08 | 3.08 | qfq | 15,629,620 | 48,343,043 | -0.65% |
| 2024-03-06 | 3.09 | 3.15 | 3.05 | 3.10 | 3.10 | qfq | 15,575,086 | 48,276,371 | -0.32% |
| 2024-03-05 | 3.12 | 3.18 | 3.05 | 3.11 | 3.11 | qfq | 20,402,200 | 63,791,397 | -0.96% |
| 2024-03-04 | 3.13 | 3.17 | 3.01 | 3.14 | 3.14 | qfq | 16,697,400 | 51,766,922 | 0.32% |
| 2024-03-01 | 3.07 | 3.14 | 3.03 | 3.13 | 3.13 | qfq | 17,952,710 | 55,376,420 | 1.95% |
| 2024-02-29 | 2.86 | 3.07 | 2.85 | 3.07 | 3.07 | qfq | 22,250,802 | 66,775,320 | 4.07% |
| 2024-02-28 | 3.24 | 3.40 | 2.92 | 2.95 | 2.95 | qfq | 40,080,302 | 127,432,970 | -8.67% |
| 2024-02-27 | 3.07 | 3.23 | 3.02 | 3.23 | 3.23 | qfq | 18,552,002 | 58,743,836 | 4.53% |
| 2024-02-26 | 3.11 | 3.14 | 2.99 | 3.09 | 3.09 | qfq | 24,900,601 | 76,273,805 | 0.32% |
| 2024-02-23 | 2.94 | 3.09 | 2.89 | 3.08 | 3.08 | qfq | 25,621,100 | 76,826,279 | 5.48% |
| 2024-02-22 | 2.84 | 2.93 | 2.82 | 2.92 | 2.92 | qfq | 20,616,101 | 59,333,517 | 2.46% |
| 2024-02-21 | 2.66 | 2.97 | 2.58 | 2.85 | 2.85 | qfq | 30,572,034 | 86,048,140 | 4.78% |
| 2024-02-20 | 2.68 | 2.77 | 2.61 | 2.72 | 2.72 | qfq | 25,817,170 | 69,675,239 | 3.82% |
| 2024-02-19 | 2.47 | 2.65 | 2.47 | 2.62 | 2.62 | qfq | 29,335,984 | 75,691,629 | 8.26% |
| 2024-02-08 | 2.27 | 2.44 | 2.06 | 2.42 | 2.42 | qfq | 35,682,585 | 80,110,778 | 6.61% |
| 2024-02-07 | 2.52 | 2.54 | 2.27 | 2.27 | 2.27 | qfq | 28,068,987 | 65,348,455 | -9.92% |
| 2024-02-06 | 2.48 | 2.66 | 2.47 | 2.52 | 2.52 | qfq | 28,791,649 | 72,255,729 | -8.03% |
| 2024-02-05 | 3.01 | 3.01 | 2.74 | 2.74 | 2.74 | qfq | 18,147,700 | 50,281,084 | -9.87% |
| 2024-02-02 | 3.24 | 3.29 | 2.92 | 3.04 | 3.04 | qfq | 17,544,202 | 54,862,741 | -2.88% |
| 2024-02-01 | 3.23 | 3.25 | 3.08 | 3.13 | 3.13 | qfq | 15,805,700 | 49,730,632 | -3.99% |
| 2024-01-31 | 3.38 | 3.45 | 3.22 | 3.26 | 3.26 | qfq | 15,333,907 | 51,185,186 | -4.96% |
| 2024-01-30 | 3.54 | 3.55 | 3.41 | 3.43 | 3.43 | qfq | 9,588,900 | 33,342,326 | -3.38% |
| 2024-01-29 | 3.67 | 3.70 | 3.55 | 3.55 | 3.55 | qfq | 12,974,300 | 46,703,878 | -4.31% |
| 2024-01-26 | 3.66 | 3.77 | 3.62 | 3.71 | 3.71 | qfq | 16,616,700 | 61,684,003 | 1.37% |
| 2024-01-25 | 3.55 | 3.67 | 3.51 | 3.66 | 3.66 | qfq | 18,846,801 | 67,851,388 | 3.10% |
| 2024-01-24 | 3.43 | 3.58 | 3.43 | 3.55 | 3.55 | qfq | 19,741,000 | 69,340,126 | 4.11% |
| 2024-01-23 | 3.44 | 3.44 | 3.34 | 3.41 | 3.41 | qfq | 14,500,400 | 49,219,842 | -0.29% |
| 2024-01-22 | 3.63 | 3.64 | 3.35 | 3.42 | 3.42 | qfq | 17,545,300 | 61,404,156 | -6.30% |
| 2024-01-19 | 3.67 | 3.75 | 3.64 | 3.65 | 3.65 | qfq | 15,877,400 | 58,625,628 | -0.54% |
| 2024-01-18 | 3.68 | 3.69 | 3.54 | 3.67 | 3.67 | qfq | 18,463,100 | 66,514,016 | -0.27% |
| 2024-01-17 | 3.76 | 3.76 | 3.65 | 3.68 | 3.68 | qfq | 10,680,701 | 39,648,488 | -1.87% |
| 2024-01-16 | 3.78 | 3.78 | 3.69 | 3.75 | 3.75 | qfq | 13,767,300 | 51,316,522 | -0.79% |
| 2024-01-15 | 3.81 | 3.84 | 3.76 | 3.78 | 3.78 | qfq | 13,459,600 | 51,162,590 | -1.31% |
| 2024-01-12 | 3.91 | 3.91 | 3.80 | 3.83 | 3.83 | qfq | 16,141,700 | 61,957,994 | -2.30% |
| 2024-01-11 | 3.85 | 3.92 | 3.81 | 3.92 | 3.92 | qfq | 13,638,700 | 52,929,214 | 1.82% |
| 2024-01-10 | 3.90 | 3.93 | 3.80 | 3.85 | 3.85 | qfq | 16,234,700 | 62,541,180 | -2.28% |
| 2024-01-09 | 3.91 | 3.99 | 3.89 | 3.94 | 3.94 | qfq | 15,021,900 | 59,110,104 | 0.77% |
| 2024-01-08 | 3.94 | 3.99 | 3.90 | 3.91 | 3.91 | qfq | 15,028,700 | 59,235,819 | -1.01% |
| 2024-01-05 | 4.09 | 4.13 | 3.93 | 3.95 | 3.95 | qfq | 23,982,800 | 95,936,002 | -3.66% |
| 2024-01-04 | 4.14 | 4.17 | 4.07 | 4.10 | 4.10 | qfq | 21,374,600 | 87,620,798 | -1.68% |
| 2024-01-03 | 4.07 | 4.25 | 4.06 | 4.17 | 4.17 | qfq | 37,203,860 | 154,971,029 | 2.21% |
| 2024-01-02 | 4.09 | 4.19 | 4.05 | 4.08 | 4.08 | qfq | 28,742,400 | 117,676,928 | -0.24% |
| 2023-12-29 | 4.04 | 4.14 | 4.01 | 4.09 | 4.09 | qfq | 33,373,100 | 136,519,943 | 0.99% |
| 2023-12-28 | 4.05 | 4.17 | 3.93 | 4.05 | 4.05 | qfq | 43,032,160 | 174,543,998 | 0.75% |
| 2023-12-27 | 4.15 | 4.24 | 3.99 | 4.02 | 4.02 | qfq | 75,300,685 | 306,971,201 | -4.29% |
| 2023-12-26 | 3.83 | 4.20 | 3.83 | 4.20 | 4.20 | qfq | 84,776,217 | 353,002,055 | 9.95% |
| 2023-12-25 | 4.01 | 4.05 | 3.82 | 3.82 | 3.82 | qfq | 72,286,500 | 278,915,298 | -9.91% |
| 2023-12-22 | 4.68 | 4.75 | 4.24 | 4.24 | 4.24 | qfq | 111,759,400 | 500,662,341 | -9.98% |
| 2023-12-21 | 4.41 | 4.88 | 4.41 | 4.71 | 4.71 | qfq | 131,983,088 | 629,919,729 | 6.08% |
| 2023-12-20 | 4.61 | 4.70 | 4.43 | 4.44 | 4.44 | qfq | 80,608,951 | 362,838,487 | -3.90% |
| 2023-12-19 | 4.40 | 4.83 | 4.40 | 4.62 | 4.62 | qfq | 110,004,202 | 519,684,159 | 5.24% |
| 2023-12-18 | 4.49 | 4.56 | 4.36 | 4.39 | 4.39 | qfq | 23,943,100 | 106,041,220 | -2.44% |
| 2023-12-15 | 4.41 | 4.63 | 4.36 | 4.50 | 4.50 | qfq | 37,360,600 | 168,440,694 | 1.81% |
| 2023-12-14 | 4.42 | 4.53 | 4.41 | 4.42 | 4.42 | qfq | 18,273,500 | 81,552,282 | -0.23% |
| 2023-12-13 | 4.53 | 4.54 | 4.42 | 4.43 | 4.43 | qfq | 20,766,750 | 92,798,049 | -2.21% |
| 2023-12-12 | 4.50 | 4.57 | 4.47 | 4.53 | 4.53 | qfq | 27,473,500 | 124,054,655 | 0.00% |
| 2023-12-11 | 4.37 | 4.54 | 4.31 | 4.53 | 4.53 | qfq | 37,857,100 | 168,580,945 | 3.66% |
| 2023-12-08 | 4.47 | 4.49 | 4.34 | 4.37 | 4.37 | qfq | 30,372,102 | 133,935,376 | -2.89% |
| 2023-12-07 | 4.50 | 4.63 | 4.45 | 4.50 | 4.50 | qfq | 39,881,100 | 180,228,039 | 0.00% |
| 2023-12-06 | 4.43 | 4.52 | 4.35 | 4.50 | 4.50 | qfq | 33,577,500 | 150,369,525 | 1.81% |
| 2023-12-05 | 4.51 | 4.54 | 4.41 | 4.42 | 4.42 | qfq | 34,043,600 | 151,504,219 | -2.86% |
| 2023-12-04 | 4.36 | 4.56 | 4.35 | 4.55 | 4.55 | qfq | 57,662,800 | 258,994,518 | 3.17% |
| 2023-12-01 | 4.24 | 4.42 | 4.22 | 4.41 | 4.41 | qfq | 43,142,400 | 188,255,167 | 3.76% |
| 2023-11-30 | 4.24 | 4.32 | 4.20 | 4.25 | 4.25 | qfq | 28,207,600 | 120,074,098 | 0.71% |
| 2023-11-29 | 4.27 | 4.31 | 4.19 | 4.22 | 4.22 | qfq | 23,629,900 | 100,305,475 | -0.71% |
| 2023-11-28 | 4.21 | 4.28 | 4.15 | 4.25 | 4.25 | qfq | 28,271,601 | 119,666,675 | 0.95% |
| 2023-11-27 | 4.25 | 4.33 | 4.18 | 4.21 | 4.21 | qfq | 53,979,700 | 228,929,124 | -4.97% |
| 2023-11-24 | 4.51 | 4.72 | 4.39 | 4.43 | 4.43 | qfq | 74,721,200 | 338,310,063 | -1.34% |
| 2023-11-23 | 4.83 | 4.83 | 4.47 | 4.49 | 4.49 | qfq | 120,353,027 | 549,804,617 | -7.04% |
| 2023-11-22 | 4.33 | 4.83 | 4.33 | 4.83 | 4.83 | qfq | 107,159,437 | 492,847,471 | 10.02% |
| 2023-11-21 | 4.30 | 4.45 | 4.28 | 4.39 | 4.39 | qfq | 67,710,200 | 297,066,162 | 2.33% |
| 2023-11-20 | 4.11 | 4.35 | 4.07 | 4.29 | 4.29 | qfq | 80,806,200 | 343,769,777 | -0.92% |
| 2023-11-17 | 4.13 | 4.51 | 4.11 | 4.33 | 4.33 | qfq | 107,677,635 | 473,490,336 | 5.61% |
| 2023-11-16 | 4.02 | 4.14 | 4.01 | 4.10 | 4.10 | qfq | 33,491,901 | 137,025,147 | 1.74% |
| 2023-11-15 | 4.10 | 4.10 | 4.02 | 4.03 | 4.03 | qfq | 26,547,030 | 107,449,688 | -1.47% |
| 2023-11-14 | 4.02 | 4.12 | 4.01 | 4.09 | 4.09 | qfq | 45,962,401 | 186,639,978 | -1.68% |
| 2023-11-13 | 4.23 | 4.35 | 4.16 | 4.16 | 4.16 | qfq | 51,574,334 | 218,372,265 | -0.95% |
| 2023-11-10 | 4.27 | 4.37 | 4.13 | 4.20 | 4.20 | qfq | 53,088,609 | 222,646,312 | -1.41% |
| 2023-11-09 | 4.55 | 4.55 | 4.24 | 4.26 | 4.26 | qfq | 96,387,709 | 421,483,363 | -6.17% |
| 2023-11-08 | 4.13 | 4.54 | 4.13 | 4.54 | 4.54 | qfq | 47,359,101 | 211,997,628 | 9.93% |
| 2023-11-07 | 4.25 | 4.37 | 4.08 | 4.13 | 4.13 | qfq | 68,347,000 | 284,314,241 | -2.59% |
| 2023-11-06 | 3.90 | 4.24 | 3.87 | 4.24 | 4.24 | qfq | 59,401,668 | 243,860,889 | 10.13% |
| 2023-11-03 | 3.89 | 3.94 | 3.79 | 3.85 | 3.85 | qfq | 25,801,202 | 99,219,494 | -1.28% |
| 2023-11-02 | 3.79 | 4.13 | 3.78 | 3.90 | 3.90 | qfq | 51,479,368 | 202,533,852 | 3.17% |
| 2023-11-01 | 3.72 | 3.90 | 3.70 | 3.78 | 3.78 | qfq | 31,041,296 | 117,781,900 | -0.26% |
| 2023-10-31 | 3.97 | 3.97 | 3.74 | 3.79 | 3.79 | qfq | 47,556,681 | 184,284,039 | 4.99% |
| 2023-10-30 | 3.51 | 3.61 | 3.50 | 3.61 | 3.61 | qfq | 7,257,700 | 25,941,055 | 1.98% |
| 2023-10-27 | 3.51 | 3.55 | 3.48 | 3.54 | 3.54 | qfq | 6,956,000 | 24,458,537 | 0.57% |
| 2023-10-26 | 3.51 | 3.54 | 3.47 | 3.52 | 3.52 | qfq | 6,568,800 | 23,017,998 | -0.56% |
| 2023-10-25 | 3.49 | 3.56 | 3.49 | 3.54 | 3.54 | qfq | 9,039,100 | 31,908,788 | 1.43% |
| 2023-10-24 | 3.37 | 3.50 | 3.35 | 3.49 | 3.49 | qfq | 12,300,150 | 42,614,379 | 4.18% |
| 2023-10-23 | 3.44 | 3.44 | 3.33 | 3.35 | 3.35 | qfq | 9,631,300 | 32,612,224 | -2.62% |
| 2023-10-20 | 3.47 | 3.49 | 3.43 | 3.44 | 3.44 | qfq | 5,218,152 | 18,008,897 | -1.15% |
| 2023-10-19 | 3.47 | 3.55 | 3.46 | 3.48 | 3.48 | qfq | 5,144,851 | 18,034,009 | -0.29% |
| 2023-10-18 | 3.54 | 3.54 | 3.45 | 3.49 | 3.49 | qfq | 6,921,600 | 24,122,737 | -1.41% |
| 2023-10-17 | 3.55 | 3.56 | 3.51 | 3.54 | 3.54 | qfq | 4,395,700 | 15,532,307 | 0.00% |
| 2023-10-16 | 3.56 | 3.57 | 3.52 | 3.54 | 3.54 | qfq | 5,711,886 | 20,235,244 | -0.84% |
| 2023-10-13 | 3.62 | 3.62 | 3.56 | 3.57 | 3.57 | qfq | 6,428,200 | 23,050,133 | -1.65% |
| 2023-10-12 | 3.65 | 3.67 | 3.61 | 3.63 | 3.63 | qfq | 5,351,300 | 19,402,485 | -0.82% |
| 2023-10-11 | 3.64 | 3.70 | 3.59 | 3.66 | 3.66 | qfq | 7,838,286 | 28,633,918 | 0.55% |
| 2023-10-10 | 3.62 | 3.67 | 3.61 | 3.64 | 3.64 | qfq | 7,248,086 | 26,399,816 | 1.11% |
| 2023-10-09 | 3.75 | 3.75 | 3.59 | 3.60 | 3.60 | qfq | 12,029,600 | 43,703,175 | -4.26% |
| 2023-09-28 | 3.70 | 3.77 | 3.70 | 3.76 | 3.76 | qfq | 6,039,000 | 22,609,076 | 1.62% |
| 2023-09-27 | 3.73 | 3.74 | 3.70 | 3.70 | 3.70 | qfq | 5,521,700 | 20,533,281 | -0.54% |
| 2023-09-26 | 3.69 | 3.74 | 3.66 | 3.72 | 3.72 | qfq | 6,110,600 | 22,679,022 | 1.09% |
| 2023-09-25 | 3.80 | 3.82 | 3.67 | 3.68 | 3.68 | qfq | 8,912,000 | 33,082,511 | -2.65% |
| 2023-09-22 | 3.69 | 3.78 | 3.68 | 3.78 | 3.78 | qfq | 7,386,500 | 27,658,334 | 2.16% |
| 2023-09-21 | 3.76 | 3.76 | 3.69 | 3.70 | 3.70 | qfq | 6,461,232 | 24,022,018 | -1.07% |
| 2023-09-20 | 3.84 | 3.84 | 3.74 | 3.74 | 3.74 | qfq | 9,777,800 | 36,911,849 | -2.35% |
| 2023-09-19 | 3.90 | 3.92 | 3.83 | 3.83 | 3.83 | qfq | 6,476,600 | 24,986,016 | -2.05% |
| 2023-09-18 | 3.90 | 3.92 | 3.86 | 3.91 | 3.91 | qfq | 5,047,000 | 19,664,922 | 0.51% |
| 2023-09-15 | 3.87 | 3.90 | 3.86 | 3.89 | 3.89 | qfq | 5,517,900 | 21,454,873 | 0.78% |
| 2023-09-14 | 3.93 | 3.94 | 3.84 | 3.86 | 3.86 | qfq | 8,236,200 | 31,956,766 | -1.78% |
| 2023-09-13 | 3.96 | 3.98 | 3.92 | 3.93 | 3.93 | qfq | 6,768,000 | 26,713,734 | -1.01% |
| 2023-09-12 | 4.00 | 4.00 | 3.96 | 3.97 | 3.97 | qfq | 4,901,700 | 19,482,753 | -0.75% |
| 2023-09-11 | 3.98 | 4.03 | 3.96 | 4.00 | 4.00 | qfq | 6,551,100 | 26,170,718 | 0.76% |
| 2023-09-08 | 4.00 | 4.00 | 3.94 | 3.97 | 3.97 | qfq | 9,047,600 | 35,898,899 | -0.75% |
| 2023-09-07 | 4.07 | 4.09 | 3.99 | 4.00 | 4.00 | qfq | 11,125,000 | 44,906,141 | -1.72% |
| 2023-09-06 | 4.08 | 4.09 | 4.05 | 4.07 | 4.07 | qfq | 6,741,600 | 27,414,335 | -0.49% |
| 2023-09-05 | 4.14 | 4.14 | 4.06 | 4.09 | 4.09 | qfq | 10,897,600 | 44,600,587 | -0.97% |
| 2023-09-04 | 4.08 | 4.13 | 4.06 | 4.13 | 4.13 | qfq | 11,526,855 | 47,359,788 | 1.23% |
| 2023-09-01 | 4.06 | 4.10 | 4.06 | 4.08 | 4.08 | qfq | 6,833,692 | 27,841,489 | 0.74% |
| 2023-08-31 | 4.09 | 4.09 | 4.04 | 4.05 | 4.05 | qfq | 8,436,655 | 34,240,616 | -1.46% |
| 2023-08-30 | 4.10 | 4.14 | 4.06 | 4.11 | 4.11 | qfq | 13,784,555 | 56,444,293 | -0.24% |
| 2023-08-29 | 4.07 | 4.12 | 4.03 | 4.12 | 4.12 | qfq | 15,577,655 | 63,577,289 | 2.23% |
| 2023-08-28 | 4.15 | 4.19 | 4.02 | 4.03 | 4.03 | qfq | 14,285,000 | 58,253,344 | 0.50% |
| 2023-08-25 | 4.03 | 4.09 | 3.99 | 4.01 | 4.01 | qfq | 15,688,600 | 63,122,741 | -1.23% |
| 2023-08-24 | 3.99 | 4.10 | 3.98 | 4.06 | 4.06 | qfq | 15,481,701 | 62,922,995 | 1.75% |
| 2023-08-23 | 4.01 | 4.05 | 3.97 | 3.99 | 3.99 | qfq | 9,327,000 | 37,397,939 | -0.99% |
| 2023-08-22 | 3.98 | 4.04 | 3.95 | 4.03 | 4.03 | qfq | 12,435,455 | 49,660,137 | 0.50% |
| 2023-08-21 | 4.10 | 4.12 | 3.99 | 4.01 | 4.01 | qfq | 18,527,332 | 74,884,373 | -1.72% |
| 2023-08-18 | 4.26 | 4.30 | 4.08 | 4.08 | 4.08 | qfq | 30,213,100 | 126,265,774 | -4.00% |
| 2023-08-17 | 4.03 | 4.25 | 4.00 | 4.25 | 4.25 | qfq | 49,228,805 | 205,527,525 | 4.94% |
| 2023-08-16 | 4.00 | 4.19 | 3.96 | 4.05 | 4.05 | qfq | 24,725,600 | 100,918,939 | 1.50% |
| 2023-08-15 | 4.03 | 4.04 | 3.94 | 3.99 | 3.99 | qfq | 9,072,500 | 36,138,820 | -1.24% |
| 2023-08-14 | 3.98 | 4.04 | 3.94 | 4.04 | 4.04 | qfq | 9,117,172 | 36,405,136 | 1.25% |
| 2023-08-11 | 4.06 | 4.08 | 3.99 | 3.99 | 3.99 | qfq | 12,396,172 | 49,798,900 | -1.72% |
| 2023-08-10 | 4.05 | 4.09 | 4.03 | 4.06 | 4.06 | qfq | 9,702,372 | 39,370,590 | 0.00% |
| 2023-08-09 | 4.17 | 4.22 | 4.05 | 4.06 | 4.06 | qfq | 23,613,005 | 96,828,089 | -3.10% |
| 2023-08-08 | 4.14 | 4.23 | 4.13 | 4.19 | 4.19 | qfq | 24,927,300 | 104,701,049 | 0.72% |
| 2023-08-07 | 4.13 | 4.20 | 4.12 | 4.16 | 4.16 | qfq | 19,157,100 | 79,762,510 | 0.73% |
| 2023-08-04 | 4.10 | 4.15 | 4.09 | 4.13 | 4.13 | qfq | 11,323,000 | 46,736,049 | 0.73% |
| 2023-08-03 | 4.08 | 4.11 | 4.06 | 4.10 | 4.10 | qfq | 11,795,200 | 48,206,422 | 0.24% |
| 2023-08-02 | 4.18 | 4.18 | 4.08 | 4.09 | 4.09 | qfq | 21,459,500 | 88,414,397 | -2.15% |
| 2023-08-01 | 4.26 | 4.26 | 4.16 | 4.18 | 4.18 | qfq | 17,170,500 | 71,998,054 | -2.11% |
| 2023-07-31 | 4.15 | 4.29 | 4.12 | 4.27 | 4.27 | qfq | 20,874,100 | 88,438,398 | 2.64% |
| 2023-07-28 | 4.17 | 4.19 | 4.11 | 4.16 | 4.16 | qfq | 13,790,300 | 57,241,902 | -0.48% |
| 2023-07-27 | 4.23 | 4.26 | 4.17 | 4.18 | 4.18 | qfq | 14,893,700 | 62,632,994 | -1.65% |
| 2023-07-26 | 4.31 | 4.37 | 4.23 | 4.25 | 4.25 | qfq | 19,049,800 | 81,548,222 | -1.39% |
| 2023-07-25 | 4.26 | 4.33 | 4.24 | 4.31 | 4.31 | qfq | 19,216,500 | 82,531,809 | 1.89% |
| 2023-07-24 | 4.19 | 4.28 | 4.18 | 4.23 | 4.23 | qfq | 15,903,702 | 67,468,836 | 1.20% |
| 2023-07-21 | 4.14 | 4.21 | 4.12 | 4.18 | 4.18 | qfq | 12,936,400 | 53,793,519 | 0.24% |
| 2023-07-20 | 4.18 | 4.27 | 4.14 | 4.17 | 4.17 | qfq | 15,795,000 | 66,297,972 | -0.24% |
| 2023-07-19 | 4.13 | 4.21 | 4.13 | 4.18 | 4.18 | qfq | 12,347,400 | 51,504,683 | 0.97% |
| 2023-07-18 | 4.29 | 4.32 | 4.13 | 4.14 | 4.14 | qfq | 28,238,700 | 118,108,546 | -3.50% |