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
宝鹰股份002047.SZ
最近收盘价3.402026-07-17
最近交易日2026-07-17
成交量（股）25,406,100
成交额（元）88,937,024
日线记录716
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 716 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 | 3.61 | 3.67 | 3.39 | 3.40 | 3.40 | qfq | 25,406,100 | 88,937,024 | -5.82% |
| 2026-07-16 | 3.66 | 3.71 | 3.56 | 3.61 | 3.61 | qfq | 15,714,400 | 56,916,690 | -1.10% |
| 2026-07-15 | 3.69 | 3.76 | 3.62 | 3.65 | 3.65 | qfq | 17,391,000 | 63,915,637 | -1.08% |
| 2026-07-14 | 3.69 | 3.78 | 3.60 | 3.69 | 3.69 | qfq | 22,717,600 | 83,424,769 | -0.27% |
| 2026-07-13 | 3.98 | 4.03 | 3.68 | 3.70 | 3.70 | qfq | 29,516,600 | 112,239,623 | -7.50% |
| 2026-07-10 | 4.06 | 4.13 | 3.95 | 4.00 | 4.00 | qfq | 20,127,692 | 81,472,227 | -1.72% |
| 2026-07-09 | 4.03 | 4.10 | 3.93 | 4.07 | 4.07 | qfq | 25,071,400 | 100,724,339 | 0.99% |
| 2026-07-08 | 4.11 | 4.19 | 4.01 | 4.03 | 4.03 | qfq | 19,282,100 | 78,421,486 | -2.66% |
| 2026-07-07 | 4.25 | 4.25 | 4.09 | 4.14 | 4.14 | qfq | 26,001,248 | 107,996,233 | -3.27% |
| 2026-07-06 | 4.41 | 4.47 | 4.21 | 4.28 | 4.28 | qfq | 33,553,649 | 144,613,291 | -5.73% |
| 2026-07-03 | 4.72 | 4.72 | 4.54 | 4.54 | 4.54 | qfq | 21,013,101 | 96,559,125 | -2.99% |
| 2026-07-02 | 4.76 | 4.79 | 4.68 | 4.68 | 4.68 | qfq | 25,466,600 | 120,595,316 | -3.70% |
| 2026-07-01 | 4.61 | 4.92 | 4.61 | 4.86 | 4.86 | qfq | 35,207,300 | 168,683,486 | 5.65% |
| 2026-06-30 | 4.77 | 4.77 | 4.59 | 4.60 | 4.60 | qfq | 24,867,431 | 115,466,766 | -3.56% |
| 2026-06-29 | 4.79 | 4.80 | 4.58 | 4.77 | 4.77 | qfq | 31,057,759 | 144,206,413 | -0.21% |
| 2026-06-26 | 4.80 | 4.92 | 4.70 | 4.78 | 4.78 | qfq | 36,221,683 | 174,240,086 | 0.63% |
| 2026-06-25 | 4.74 | 4.82 | 4.61 | 4.75 | 4.75 | qfq | 31,813,400 | 150,129,725 | 0.21% |
| 2026-06-24 | 4.46 | 4.83 | 4.46 | 4.74 | 4.74 | qfq | 52,823,966 | 247,985,257 | -0.63% |
| 2026-06-23 | 4.38 | 4.77 | 4.34 | 4.77 | 4.77 | qfq | 48,207,900 | 222,692,511 | 9.91% |
| 2026-06-22 | 4.54 | 4.57 | 4.25 | 4.34 | 4.34 | qfq | 41,987,659 | 182,701,882 | -4.19% |
| 2026-06-18 | 4.70 | 4.71 | 4.51 | 4.53 | 4.53 | qfq | 51,008,666 | 233,912,010 | -4.23% |
| 2026-06-17 | 4.82 | 5.04 | 4.69 | 4.73 | 4.73 | qfq | 106,198,318 | 515,980,654 | 3.28% |
| 2026-06-16 | 4.44 | 4.58 | 4.38 | 4.58 | 4.58 | qfq | 14,824,265 | 67,293,913 | 10.10% |
| 2026-06-15 | 4.03 | 4.36 | 4.03 | 4.16 | 4.16 | qfq | 48,256,500 | 202,207,894 | 4.00% |
| 2026-06-12 | 4.20 | 4.21 | 3.98 | 4.00 | 4.00 | qfq | 39,568,676 | 160,440,877 | -3.85% |
| 2026-06-11 | 4.16 | 4.25 | 4.07 | 4.16 | 4.16 | qfq | 20,095,408 | 83,746,666 | -0.95% |
| 2026-06-10 | 4.30 | 4.59 | 4.17 | 4.20 | 4.20 | qfq | 26,849,700 | 115,619,061 | -2.10% |
| 2026-06-09 | 4.40 | 4.40 | 4.23 | 4.29 | 4.29 | qfq | 27,621,700 | 118,407,643 | -1.61% |
| 2026-06-08 | 4.68 | 4.68 | 4.30 | 4.36 | 4.36 | qfq | 44,980,381 | 198,855,239 | -8.40% |
| 2026-06-05 | 4.69 | 4.81 | 4.64 | 4.76 | 4.76 | qfq | 28,248,500 | 133,578,003 | 1.49% |
| 2026-06-04 | 4.67 | 4.77 | 4.64 | 4.69 | 4.69 | qfq | 17,605,600 | 82,596,458 | 0.21% |
| 2026-06-03 | 4.84 | 4.84 | 4.66 | 4.68 | 4.68 | qfq | 29,682,602 | 140,030,611 | -2.90% |
| 2026-06-02 | 4.85 | 4.89 | 4.71 | 4.82 | 4.82 | qfq | 23,539,600 | 112,714,968 | -1.23% |
| 2026-06-01 | 4.91 | 4.97 | 4.82 | 4.88 | 4.88 | qfq | 21,322,601 | 104,851,799 | -0.20% |
| 2026-05-29 | 4.97 | 5.04 | 4.79 | 4.89 | 4.89 | qfq | 31,782,500 | 155,546,572 | -0.61% |
| 2026-05-28 | 4.97 | 4.97 | 4.86 | 4.92 | 4.92 | qfq | 25,525,801 | 125,283,357 | -2.38% |
| 2026-05-27 | 4.90 | 5.31 | 4.85 | 5.04 | 5.04 | qfq | 56,784,920 | 289,666,010 | 2.02% |
| 2026-05-26 | 4.92 | 5.07 | 4.70 | 4.94 | 4.94 | qfq | 65,341,801 | 316,799,789 | 0.00% |
| 2026-05-25 | 5.15 | 5.15 | 4.85 | 4.94 | 4.94 | qfq | 60,574,230 | 300,047,987 | -5.36% |
| 2026-05-22 | 5.32 | 5.46 | 5.17 | 5.22 | 5.22 | qfq | 47,500,200 | 251,061,501 | -3.87% |
| 2026-05-21 | 5.50 | 5.88 | 5.13 | 5.43 | 5.43 | qfq | 101,857,667 | 558,828,843 | 0.37% |
| 2026-05-19 | 5.45 | 5.50 | 5.39 | 5.41 | 5.41 | qfq | 13,057,000 | 70,714,540 | -0.55% |
| 2026-05-18 | 5.41 | 5.50 | 5.36 | 5.44 | 5.44 | qfq | 19,091,320 | 103,592,777 | -2.51% |
| 2026-05-15 | 5.61 | 5.67 | 5.53 | 5.58 | 5.58 | qfq | 17,302,500 | 96,634,655 | -1.24% |
| 2026-05-14 | 5.69 | 5.75 | 5.58 | 5.65 | 5.65 | qfq | 16,771,200 | 94,625,398 | -0.53% |
| 2026-05-13 | 5.58 | 5.71 | 5.50 | 5.68 | 5.68 | qfq | 20,516,800 | 116,396,676 | 1.61% |
| 2026-05-12 | 5.64 | 5.64 | 5.46 | 5.59 | 5.59 | qfq | 18,370,001 | 101,447,832 | 0.00% |
| 2026-05-11 | 5.60 | 5.70 | 5.42 | 5.59 | 5.59 | qfq | 25,406,501 | 140,640,696 | 0.00% |
| 2026-05-08 | 5.53 | 5.65 | 5.41 | 5.59 | 5.59 | qfq | 29,791,200 | 165,168,447 | 3.71% |
| 2026-05-07 | 5.19 | 5.39 | 5.15 | 5.39 | 5.39 | qfq | 22,396,333 | 119,039,242 | 5.07% |
| 2026-05-06 | 5.15 | 5.17 | 5.02 | 5.13 | 5.13 | qfq | 23,802,319 | 121,403,116 | -2.29% |
| 2026-04-30 | 5.31 | 5.35 | 5.15 | 5.25 | 5.25 | qfq | 30,865,232 | 161,203,364 | -2.05% |
| 2026-04-29 | 5.30 | 5.43 | 5.28 | 5.36 | 5.36 | qfq | 19,862,241 | 106,369,620 | 1.13% |
| 2026-04-28 | 5.21 | 5.38 | 5.21 | 5.30 | 5.30 | qfq | 18,947,640 | 100,720,749 | 1.73% |
| 2026-04-27 | 5.10 | 5.30 | 5.09 | 5.21 | 5.21 | qfq | 23,122,400 | 120,326,641 | 0.97% |
| 2026-04-24 | 5.37 | 5.37 | 5.12 | 5.16 | 5.16 | qfq | 29,469,700 | 152,743,280 | -3.91% |
| 2026-04-23 | 5.60 | 5.65 | 5.30 | 5.37 | 5.37 | qfq | 29,889,741 | 161,313,087 | -3.24% |
| 2026-04-22 | 5.54 | 5.62 | 5.41 | 5.55 | 5.55 | qfq | 29,325,100 | 161,933,081 | -1.25% |
| 2026-04-21 | 5.79 | 5.79 | 5.52 | 5.62 | 5.62 | qfq | 39,057,910 | 219,764,075 | -3.27% |
| 2026-04-20 | 5.64 | 5.81 | 5.60 | 5.81 | 5.81 | qfq | 45,760,753 | 263,632,523 | 5.06% |
| 2026-04-17 | 5.57 | 5.57 | 5.37 | 5.53 | 5.53 | qfq | 22,599,731 | 123,697,836 | -0.36% |
| 2026-04-16 | 5.42 | 5.60 | 5.36 | 5.55 | 5.55 | qfq | 24,908,725 | 137,297,447 | 3.16% |
| 2026-04-15 | 5.36 | 5.47 | 5.30 | 5.38 | 5.38 | qfq | 22,513,597 | 120,781,261 | 0.00% |
| 2026-04-14 | 5.32 | 5.40 | 5.17 | 5.38 | 5.38 | qfq | 35,785,760 | 189,109,276 | 2.48% |
| 2026-04-13 | 5.17 | 5.25 | 5.07 | 5.25 | 5.25 | qfq | 49,560,200 | 257,843,618 | 5.00% |
| 2026-04-10 | 4.81 | 5.00 | 4.81 | 5.00 | 5.00 | qfq | 13,899,651 | 68,725,814 | 5.04% |
| 2026-04-09 | 4.61 | 4.76 | 4.51 | 4.76 | 4.76 | qfq | 29,832,402 | 138,784,909 | 4.39% |
| 2026-04-08 | 4.58 | 4.72 | 4.50 | 4.56 | 4.56 | qfq | 32,214,052 | 147,796,820 | 0.88% |
| 2026-04-07 | 4.62 | 4.70 | 4.52 | 4.52 | 4.52 | qfq | 29,618,641 | 135,001,268 | -5.04% |
| 2026-04-03 | 5.00 | 5.00 | 4.72 | 4.76 | 4.76 | qfq | 21,522,731 | 103,504,384 | -4.23% |
| 2026-04-02 | 4.95 | 5.04 | 4.90 | 4.97 | 4.97 | qfq | 16,536,700 | 82,092,670 | 0.20% |
| 2026-04-01 | 5.00 | 5.02 | 4.80 | 4.96 | 4.96 | qfq | 24,015,200 | 118,088,644 | 1.02% |
| 2026-03-31 | 5.39 | 5.40 | 4.88 | 4.91 | 4.91 | qfq | 42,830,330 | 218,413,671 | -4.47% |
| 2026-03-30 | 5.01 | 5.24 | 4.95 | 5.14 | 5.14 | qfq | 34,552,091 | 176,373,385 | 1.58% |
| 2026-03-27 | 4.88 | 5.08 | 4.81 | 5.06 | 5.06 | qfq | 35,267,900 | 174,926,095 | 0.00% |
| 2026-03-26 | 5.36 | 5.39 | 5.06 | 5.06 | 5.06 | qfq | 43,875,766 | 224,915,040 | -5.07% |
| 2026-03-25 | 5.51 | 5.65 | 5.25 | 5.33 | 5.33 | qfq | 30,807,952 | 168,065,001 | -2.38% |
| 2026-03-24 | 5.50 | 5.55 | 5.22 | 5.46 | 5.46 | qfq | 38,551,469 | 204,900,082 | -0.55% |
| 2026-03-23 | 5.69 | 5.72 | 5.49 | 5.49 | 5.49 | qfq | 23,367,600 | 129,252,052 | -5.02% |
| 2026-03-20 | 5.81 | 5.85 | 5.73 | 5.78 | 5.78 | qfq | 17,405,850 | 100,709,562 | -0.52% |
| 2026-03-19 | 5.73 | 5.90 | 5.73 | 5.81 | 5.81 | qfq | 24,089,176 | 140,523,923 | 0.52% |
| 2026-03-18 | 5.72 | 5.80 | 5.51 | 5.78 | 5.78 | qfq | 27,996,403 | 158,549,010 | 2.66% |
| 2026-03-17 | 5.75 | 5.87 | 5.51 | 5.63 | 5.63 | qfq | 49,623,584 | 283,154,085 | -2.93% |
| 2026-03-16 | 5.91 | 6.11 | 5.80 | 5.80 | 5.80 | qfq | 52,269,700 | 311,196,513 | -0.51% |
| 2026-03-13 | 5.78 | 5.97 | 5.63 | 5.83 | 5.83 | qfq | 56,797,304 | 330,874,254 | 1.92% |
| 2026-03-12 | 5.50 | 5.72 | 5.47 | 5.72 | 5.72 | qfq | 41,996,947 | 236,209,195 | 4.95% |
| 2026-03-11 | 5.55 | 5.66 | 5.38 | 5.45 | 5.45 | qfq | 47,045,173 | 258,560,955 | -1.98% |
| 2026-03-10 | 5.38 | 5.60 | 5.31 | 5.56 | 5.56 | qfq | 41,529,520 | 228,358,404 | 4.32% |
| 2026-03-09 | 5.13 | 5.33 | 5.05 | 5.33 | 5.33 | qfq | 38,938,532 | 203,905,460 | 4.92% |
| 2026-03-06 | 4.93 | 5.15 | 4.90 | 5.08 | 5.08 | qfq | 28,820,514 | 145,854,093 | 3.46% |
| 2026-03-05 | 4.84 | 4.98 | 4.82 | 4.91 | 4.91 | qfq | 17,178,792 | 84,115,266 | 1.87% |
| 2026-03-04 | 4.61 | 4.86 | 4.61 | 4.82 | 4.82 | qfq | 17,180,700 | 82,134,617 | 1.47% |
| 2026-03-03 | 4.95 | 5.07 | 4.74 | 4.75 | 4.75 | qfq | 36,126,548 | 176,135,424 | -1.66% |
| 2026-03-02 | 4.83 | 4.90 | 4.71 | 4.83 | 4.83 | qfq | 51,707,601 | 247,970,841 | -2.62% |
| 2026-02-27 | 4.77 | 4.96 | 4.73 | 4.96 | 4.96 | qfq | 28,415,537 | 139,150,826 | 5.08% |
| 2026-02-26 | 4.90 | 4.90 | 4.57 | 4.72 | 4.72 | qfq | 50,404,846 | 239,469,862 | 0.64% |
| 2026-02-25 | 4.66 | 4.69 | 4.60 | 4.69 | 4.69 | qfq | 16,910,862 | 79,132,986 | 4.92% |
| 2026-02-24 | 4.31 | 4.47 | 4.31 | 4.47 | 4.47 | qfq | 16,156,544 | 71,440,003 | 4.93% |
| 2026-02-13 | 4.20 | 4.32 | 4.19 | 4.26 | 4.26 | qfq | 14,355,119 | 61,098,857 | 1.19% |
| 2026-02-12 | 4.23 | 4.30 | 4.19 | 4.21 | 4.21 | qfq | 16,828,000 | 71,243,076 | 0.24% |
| 2026-02-11 | 4.27 | 4.29 | 4.17 | 4.20 | 4.20 | qfq | 13,743,411 | 57,874,320 | -1.64% |
| 2026-02-10 | 4.31 | 4.35 | 4.20 | 4.27 | 4.27 | qfq | 16,990,010 | 72,378,631 | -1.16% |
| 2026-02-09 | 4.27 | 4.35 | 4.22 | 4.32 | 4.32 | qfq | 16,949,334 | 72,912,619 | 1.17% |
| 2026-02-06 | 4.35 | 4.36 | 4.26 | 4.27 | 4.27 | qfq | 10,353,546 | 44,694,544 | -1.61% |
| 2026-02-05 | 4.30 | 4.36 | 4.26 | 4.34 | 4.34 | qfq | 11,471,301 | 49,443,272 | 0.70% |
| 2026-02-04 | 4.30 | 4.42 | 4.29 | 4.31 | 4.31 | qfq | 14,882,040 | 64,597,768 | -0.46% |
| 2026-02-03 | 4.31 | 4.35 | 4.22 | 4.33 | 4.33 | qfq | 15,732,513 | 67,624,435 | 0.93% |
| 2026-02-02 | 4.16 | 4.38 | 4.16 | 4.29 | 4.29 | qfq | 21,855,017 | 93,189,773 | 2.39% |
| 2026-01-30 | 4.05 | 4.40 | 4.05 | 4.19 | 4.19 | qfq | 34,955,489 | 148,636,467 | -1.41% |
| 2026-01-29 | 4.30 | 4.36 | 4.25 | 4.25 | 4.25 | qfq | 14,125,300 | 60,287,213 | -4.92% |
| 2026-01-28 | 4.60 | 4.82 | 4.47 | 4.47 | 4.47 | qfq | 38,838,680 | 178,488,837 | -5.10% |
| 2026-01-27 | 4.61 | 4.80 | 4.57 | 4.71 | 4.71 | qfq | 37,155,110 | 175,082,028 | 2.84% |
| 2026-01-26 | 4.56 | 4.68 | 4.39 | 4.58 | 4.58 | qfq | 37,539,220 | 169,910,007 | 2.00% |
| 2026-01-23 | 4.58 | 4.67 | 4.39 | 4.49 | 4.49 | qfq | 35,083,700 | 158,346,057 | -1.54% |
| 2026-01-22 | 4.55 | 4.68 | 4.51 | 4.56 | 4.56 | qfq | 23,624,420 | 108,192,372 | 0.88% |
| 2026-01-21 | 4.48 | 4.68 | 4.39 | 4.52 | 4.52 | qfq | 31,950,271 | 145,180,968 | -0.66% |
| 2026-01-20 | 4.49 | 4.64 | 4.35 | 4.55 | 4.55 | qfq | 66,295,841 | 299,858,071 | 2.94% |
| 2026-01-19 | 4.25 | 4.42 | 4.18 | 4.42 | 4.42 | qfq | 27,957,345 | 121,264,830 | 4.99% |
| 2026-01-16 | 4.02 | 4.21 | 4.02 | 4.21 | 4.21 | qfq | 47,341,306 | 197,184,097 | 4.99% |
| 2026-01-15 | 3.90 | 4.02 | 3.88 | 4.01 | 4.01 | qfq | 24,468,220 | 97,590,974 | 2.30% |
| 2026-01-14 | 3.90 | 3.96 | 3.87 | 3.92 | 3.92 | qfq | 16,193,401 | 63,317,082 | 0.26% |
| 2026-01-13 | 3.89 | 4.00 | 3.84 | 3.91 | 3.91 | qfq | 21,001,900 | 82,708,372 | 0.00% |
| 2026-01-12 | 4.04 | 4.04 | 3.90 | 3.91 | 3.91 | qfq | 28,775,000 | 113,844,778 | -2.25% |
| 2026-01-09 | 3.95 | 4.06 | 3.93 | 4.00 | 4.00 | qfq | 29,666,824 | 118,300,811 | 2.30% |
| 2026-01-08 | 3.87 | 3.96 | 3.83 | 3.91 | 3.91 | qfq | 23,330,201 | 90,843,121 | 1.30% |
| 2026-01-07 | 3.77 | 3.90 | 3.71 | 3.86 | 3.86 | qfq | 24,360,171 | 93,281,565 | 3.21% |
| 2026-01-06 | 3.68 | 3.75 | 3.66 | 3.74 | 3.74 | qfq | 14,981,258 | 55,249,995 | 1.08% |
| 2026-01-05 | 3.70 | 3.81 | 3.69 | 3.70 | 3.70 | qfq | 16,582,800 | 62,199,266 | 0.54% |
| 2025-12-31 | 3.69 | 3.70 | 3.62 | 3.68 | 3.68 | qfq | 10,895,022 | 39,968,357 | 0.55% |
| 2025-12-30 | 3.70 | 3.74 | 3.66 | 3.66 | 3.66 | qfq | 11,804,834 | 43,468,649 | -1.08% |
| 2025-12-29 | 3.72 | 3.77 | 3.69 | 3.70 | 3.70 | qfq | 11,059,200 | 41,151,738 | -2.37% |
| 2025-12-26 | 3.75 | 3.88 | 3.67 | 3.79 | 3.79 | qfq | 18,727,800 | 70,140,953 | 2.16% |
| 2025-12-25 | 3.77 | 3.78 | 3.68 | 3.71 | 3.71 | qfq | 14,829,168 | 55,262,619 | -1.33% |
| 2025-12-24 | 3.78 | 3.82 | 3.76 | 3.76 | 3.76 | qfq | 11,314,052 | 42,811,925 | -1.05% |
| 2025-12-23 | 3.92 | 3.95 | 3.79 | 3.80 | 3.80 | qfq | 16,337,500 | 62,786,484 | -2.81% |
| 2025-12-22 | 3.91 | 3.97 | 3.88 | 3.91 | 3.91 | qfq | 12,916,500 | 50,606,377 | 0.26% |
| 2025-12-19 | 3.92 | 3.96 | 3.88 | 3.90 | 3.90 | qfq | 16,414,800 | 64,146,398 | -1.52% |
| 2025-12-18 | 3.81 | 4.00 | 3.79 | 3.96 | 3.96 | qfq | 25,470,779 | 100,249,584 | 3.66% |
| 2025-12-17 | 3.85 | 3.90 | 3.74 | 3.82 | 3.82 | qfq | 15,343,900 | 58,363,142 | -0.26% |
| 2025-12-16 | 3.90 | 3.91 | 3.78 | 3.83 | 3.83 | qfq | 14,914,389 | 57,142,501 | -1.54% |
| 2025-12-15 | 3.95 | 3.97 | 3.86 | 3.89 | 3.89 | qfq | 18,014,501 | 70,390,205 | -2.02% |
| 2025-12-12 | 4.03 | 4.03 | 3.95 | 3.97 | 3.97 | qfq | 15,955,181 | 63,374,814 | -0.50% |
| 2025-12-11 | 4.08 | 4.08 | 3.95 | 3.99 | 3.99 | qfq | 22,524,716 | 90,246,015 | -0.25% |
| 2025-12-10 | 3.85 | 4.02 | 3.80 | 4.00 | 4.00 | qfq | 27,002,113 | 106,517,023 | 3.90% |
| 2025-12-09 | 3.98 | 4.08 | 3.82 | 3.85 | 3.85 | qfq | 32,371,326 | 128,685,223 | -1.28% |
| 2025-12-08 | 3.82 | 3.95 | 3.82 | 3.90 | 3.90 | qfq | 38,826,022 | 152,184,662 | 3.72% |
| 2025-12-05 | 3.69 | 3.78 | 3.51 | 3.76 | 3.76 | qfq | 22,970,700 | 84,662,627 | 1.90% |
| 2025-12-04 | 3.77 | 3.82 | 3.68 | 3.69 | 3.69 | qfq | 19,664,504 | 73,478,718 | -3.40% |
| 2025-12-03 | 3.87 | 3.89 | 3.72 | 3.82 | 3.82 | qfq | 20,060,916 | 76,607,347 | -0.52% |
| 2025-12-02 | 3.86 | 3.97 | 3.84 | 3.84 | 3.84 | qfq | 55,815,800 | 215,577,108 | -4.95% |
| 2025-12-01 | 3.90 | 4.10 | 3.86 | 4.04 | 4.04 | qfq | 63,249,972 | 255,584,134 | 3.59% |
| 2025-11-28 | 3.64 | 3.92 | 3.61 | 3.90 | 3.90 | qfq | 61,708,053 | 233,630,907 | 4.56% |
| 2025-11-27 | 3.70 | 3.80 | 3.57 | 3.73 | 3.73 | qfq | 69,878,574 | 261,424,758 | 3.04% |
| 2025-11-26 | 3.51 | 3.67 | 3.42 | 3.62 | 3.62 | qfq | 45,893,971 | 161,165,816 | 0.56% |
| 2025-11-25 | 3.56 | 3.70 | 3.42 | 3.60 | 3.60 | qfq | 63,329,684 | 227,752,784 | 2.27% |
| 2025-11-24 | 3.66 | 3.79 | 3.52 | 3.52 | 3.52 | qfq | 55,008,846 | 197,089,753 | -4.86% |
| 2025-11-21 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | qfq | 6,463,100 | 23,913,470 | -4.88% |
| 2025-11-20 | 4.00 | 4.05 | 3.89 | 3.89 | 3.89 | qfq | 27,642,700 | 108,070,682 | -4.89% |
| 2025-11-19 | 4.31 | 4.31 | 4.09 | 4.09 | 4.09 | qfq | 87,349,671 | 365,041,032 | -5.10% |
| 2025-11-18 | 4.29 | 4.31 | 4.01 | 4.31 | 4.31 | qfq | 109,461,551 | 460,371,260 | 5.12% |
| 2025-11-17 | 4.36 | 4.36 | 3.97 | 4.10 | 4.10 | qfq | 154,097,414 | 649,856,163 | -1.20% |
| 2025-11-14 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | qfq | 5,434,779 | 22,554,333 | 5.06% |
| 2025-11-13 | 3.95 | 3.95 | 3.94 | 3.95 | 3.95 | qfq | 32,941,102 | 130,113,805 | 5.05% |
| 2025-11-12 | 3.51 | 3.76 | 3.50 | 3.76 | 3.76 | qfq | 79,897,726 | 291,163,127 | 5.03% |
| 2025-11-11 | 3.92 | 3.92 | 3.58 | 3.58 | 3.58 | qfq | 128,589,382 | 481,550,452 | -4.02% |
| 2025-11-10 | 3.51 | 3.73 | 3.39 | 3.73 | 3.73 | qfq | 128,116,013 | 465,509,477 | 5.07% |
| 2025-11-07 | 3.80 | 3.80 | 3.55 | 3.55 | 3.55 | qfq | 69,060,400 | 252,423,078 | -5.08% |
| 2025-11-06 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | qfq | 4,989,100 | 18,659,234 | 5.06% |
| 2025-11-05 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | qfq | 10,132,072 | 36,070,176 | 5.01% |
| 2025-11-04 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | qfq | 6,050,123 | 20,509,917 | 4.95% |
| 2025-11-03 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | qfq | 722,700 | 2,334,321 | 4.87% |
| 2025-10-31 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | qfq | 1,399,700 | 4,311,076 | 5.12% |
| 2025-10-30 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | qfq | 1,821,692 | 5,337,558 | 5.02% |
| 2025-10-29 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | qfq | 758,500 | 2,116,215 | 4.89% |
| 2025-10-28 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | qfq | 770,300 | 2,048,998 | 5.14% |
| 2025-10-27 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | qfq | 2,027,586 | 5,129,793 | 4.98% |
| 2025-10-17 | 2.31 | 2.43 | 2.28 | 2.41 | 2.41 | qfq | 28,181,690 | 66,897,093 | 4.33% |
| 2025-10-16 | 2.20 | 2.31 | 2.19 | 2.31 | 2.31 | qfq | 22,316,042 | 51,218,402 | 5.00% |
| 2025-10-15 | 2.21 | 2.23 | 2.18 | 2.20 | 2.20 | qfq | 7,124,900 | 15,654,287 | 0.46% |
| 2025-10-14 | 2.25 | 2.26 | 2.18 | 2.19 | 2.19 | qfq | 8,402,800 | 18,565,499 | -2.23% |
| 2025-10-13 | 2.19 | 2.25 | 2.15 | 2.24 | 2.24 | qfq | 10,938,300 | 24,050,508 | -0.88% |
| 2025-10-10 | 2.28 | 2.31 | 2.26 | 2.26 | 2.26 | qfq | 8,160,900 | 18,565,171 | -1.31% |
| 2025-10-09 | 2.32 | 2.35 | 2.27 | 2.29 | 2.29 | qfq | 10,163,608 | 23,343,104 | -2.14% |
| 2025-09-30 | 2.35 | 2.37 | 2.32 | 2.34 | 2.34 | qfq | 5,601,409 | 13,132,041 | -0.43% |
| 2025-09-29 | 2.31 | 2.37 | 2.31 | 2.35 | 2.35 | qfq | 8,562,900 | 20,070,358 | 0.43% |
| 2025-09-26 | 2.35 | 2.40 | 2.31 | 2.34 | 2.34 | qfq | 9,623,900 | 22,609,064 | -0.43% |
| 2025-09-25 | 2.36 | 2.40 | 2.35 | 2.35 | 2.35 | qfq | 7,903,165 | 18,732,872 | -1.67% |
| 2025-09-24 | 2.30 | 2.42 | 2.28 | 2.39 | 2.39 | qfq | 11,714,800 | 27,587,736 | 3.91% |
| 2025-09-23 | 2.36 | 2.39 | 2.26 | 2.30 | 2.30 | qfq | 14,628,580 | 33,686,169 | -2.95% |
| 2025-09-22 | 2.39 | 2.41 | 2.35 | 2.37 | 2.37 | qfq | 10,662,541 | 25,367,956 | -2.07% |
| 2025-09-19 | 2.42 | 2.52 | 2.41 | 2.42 | 2.42 | qfq | 16,639,700 | 41,081,694 | 0.00% |
| 2025-09-18 | 2.44 | 2.45 | 2.38 | 2.42 | 2.42 | qfq | 12,430,200 | 30,006,317 | -0.41% |
| 2025-09-17 | 2.45 | 2.48 | 2.41 | 2.43 | 2.43 | qfq | 9,963,200 | 24,253,580 | -0.82% |
| 2025-09-16 | 2.45 | 2.46 | 2.41 | 2.45 | 2.45 | qfq | 12,101,934 | 29,402,689 | -0.41% |
| 2025-09-15 | 2.50 | 2.51 | 2.45 | 2.46 | 2.46 | qfq | 9,424,700 | 23,286,490 | -0.81% |
| 2025-09-12 | 2.47 | 2.53 | 2.42 | 2.48 | 2.48 | qfq | 12,871,429 | 31,889,690 | 1.22% |
| 2025-09-11 | 2.45 | 2.51 | 2.42 | 2.45 | 2.45 | qfq | 17,909,800 | 43,950,320 | -1.21% |
| 2025-09-10 | 2.52 | 2.57 | 2.48 | 2.48 | 2.48 | qfq | 16,964,837 | 42,706,007 | -1.20% |
| 2025-09-09 | 2.47 | 2.59 | 2.44 | 2.51 | 2.51 | qfq | 27,042,900 | 67,772,874 | 0.80% |
| 2025-09-08 | 2.40 | 2.50 | 2.37 | 2.49 | 2.49 | qfq | 25,919,000 | 64,233,901 | 4.62% |
| 2025-09-05 | 2.43 | 2.43 | 2.32 | 2.38 | 2.38 | qfq | 23,841,730 | 56,524,160 | -2.06% |
| 2025-09-04 | 2.50 | 2.50 | 2.43 | 2.43 | 2.43 | qfq | 35,044,500 | 85,741,941 | -5.08% |
| 2025-09-03 | 2.46 | 2.58 | 2.45 | 2.56 | 2.56 | qfq | 45,667,562 | 116,882,198 | 4.07% |
| 2025-09-02 | 2.42 | 2.50 | 2.33 | 2.46 | 2.46 | qfq | 29,367,710 | 70,620,651 | 2.93% |
| 2025-09-01 | 2.29 | 2.39 | 2.26 | 2.39 | 2.39 | qfq | 26,074,905 | 60,750,903 | 4.82% |
| 2025-08-29 | 2.31 | 2.33 | 2.26 | 2.28 | 2.28 | qfq | 12,269,001 | 28,028,684 | -0.87% |
| 2025-08-28 | 2.23 | 2.30 | 2.22 | 2.30 | 2.30 | qfq | 15,632,489 | 35,379,815 | 1.77% |
| 2025-08-27 | 2.29 | 2.35 | 2.23 | 2.26 | 2.26 | qfq | 27,075,424 | 62,092,749 | -0.44% |
| 2025-08-26 | 2.15 | 2.27 | 2.14 | 2.27 | 2.27 | qfq | 22,724,486 | 50,718,779 | 5.09% |
| 2025-08-25 | 2.19 | 2.19 | 2.15 | 2.16 | 2.16 | qfq | 16,765,454 | 36,329,270 | -1.37% |
| 2025-08-22 | 2.18 | 2.19 | 2.17 | 2.19 | 2.19 | qfq | 10,409,600 | 22,686,859 | 0.00% |
| 2025-08-21 | 2.22 | 2.24 | 2.18 | 2.19 | 2.19 | qfq | 11,815,511 | 25,943,713 | -1.35% |
| 2025-08-20 | 2.20 | 2.26 | 2.20 | 2.22 | 2.22 | qfq | 9,349,300 | 20,831,686 | 0.45% |
| 2025-08-19 | 2.21 | 2.25 | 2.19 | 2.21 | 2.21 | qfq | 12,652,735 | 28,079,521 | 0.91% |
| 2025-08-18 | 2.24 | 2.25 | 2.17 | 2.19 | 2.19 | qfq | 20,664,035 | 45,667,203 | -2.23% |
| 2025-08-15 | 2.24 | 2.26 | 2.21 | 2.24 | 2.24 | qfq | 14,177,900 | 31,604,132 | -0.44% |
| 2025-08-14 | 2.29 | 2.31 | 2.20 | 2.25 | 2.25 | qfq | 23,415,583 | 52,606,692 | -1.32% |
| 2025-08-13 | 2.25 | 2.29 | 2.20 | 2.28 | 2.28 | qfq | 31,592,207 | 70,809,842 | 2.70% |
| 2025-08-12 | 2.11 | 2.22 | 2.10 | 2.22 | 2.22 | qfq | 33,473,938 | 73,291,630 | 5.21% |
| 2025-08-11 | 2.10 | 2.12 | 2.04 | 2.11 | 2.11 | qfq | 21,353,629 | 44,458,089 | 0.00% |
| 2025-08-08 | 2.15 | 2.23 | 2.09 | 2.11 | 2.11 | qfq | 33,712,534 | 72,507,452 | -1.40% |
| 2025-08-07 | 2.04 | 2.14 | 2.04 | 2.14 | 2.14 | qfq | 34,370,029 | 72,819,848 | 4.90% |
| 2025-08-06 | 2.02 | 2.04 | 2.00 | 2.04 | 2.04 | qfq | 12,586,942 | 25,413,843 | 0.99% |
| 2025-08-05 | 2.01 | 2.03 | 1.99 | 2.02 | 2.02 | qfq | 12,154,801 | 24,403,166 | 2.54% |
| 2025-08-04 | 1.94 | 1.97 | 1.93 | 1.97 | 1.97 | qfq | 7,807,900 | 15,250,250 | 1.03% |
| 2025-08-01 | 1.95 | 1.97 | 1.93 | 1.95 | 1.95 | qfq | 7,003,100 | 13,601,253 | 0.00% |
| 2025-07-31 | 1.98 | 1.98 | 1.94 | 1.95 | 1.95 | qfq | 7,571,931 | 14,830,102 | -1.52% |
| 2025-07-30 | 1.99 | 2.00 | 1.96 | 1.98 | 1.98 | qfq | 8,700,101 | 17,207,750 | -0.50% |
| 2025-07-29 | 2.02 | 2.02 | 1.98 | 1.99 | 1.99 | qfq | 9,206,701 | 18,374,378 | -1.49% |
| 2025-07-28 | 2.01 | 2.03 | 2.00 | 2.02 | 2.02 | qfq | 6,563,400 | 13,231,047 | 0.50% |
| 2025-07-25 | 2.03 | 2.05 | 2.01 | 2.01 | 2.01 | qfq | 11,967,000 | 24,301,288 | 1.01% |
| 2025-07-24 | 1.98 | 2.00 | 1.97 | 1.99 | 1.99 | qfq | 7,482,520 | 14,862,391 | 0.51% |
| 2025-07-23 | 2.00 | 2.01 | 1.97 | 1.98 | 1.98 | qfq | 11,382,600 | 22,648,231 | -1.00% |
| 2025-07-22 | 2.00 | 2.02 | 1.99 | 2.00 | 2.00 | qfq | 12,301,398 | 24,560,158 | -0.99% |
| 2025-07-21 | 2.02 | 2.05 | 2.00 | 2.02 | 2.02 | qfq | 9,034,100 | 18,306,312 | 1.00% |
| 2025-07-18 | 2.06 | 2.06 | 1.99 | 2.00 | 2.00 | qfq | 15,766,400 | 31,779,537 | -2.91% |
| 2025-07-17 | 2.06 | 2.07 | 2.03 | 2.06 | 2.06 | qfq | 11,175,574 | 22,848,332 | 0.49% |
| 2025-07-16 | 2.08 | 2.10 | 2.04 | 2.05 | 2.05 | qfq | 15,563,831 | 32,137,206 | -2.38% |
| 2025-07-15 | 2.06 | 2.12 | 2.03 | 2.10 | 2.10 | qfq | 21,816,370 | 45,479,017 | 1.94% |
| 2025-07-14 | 2.02 | 2.10 | 2.00 | 2.06 | 2.06 | qfq | 27,701,610 | 57,211,348 | 1.98% |
| 2025-07-11 | 1.98 | 2.04 | 1.97 | 2.02 | 2.02 | qfq | 18,020,941 | 36,055,628 | 2.02% |
| 2025-07-10 | 1.97 | 1.99 | 1.96 | 1.98 | 1.98 | qfq | 8,795,457 | 17,408,508 | 1.02% |
| 2025-07-09 | 1.99 | 1.99 | 1.95 | 1.96 | 1.96 | qfq | 10,189,724 | 20,025,127 | -1.01% |
| 2025-07-08 | 2.01 | 2.01 | 1.97 | 1.98 | 1.98 | qfq | 9,394,100 | 18,638,884 | -1.00% |
| 2025-07-07 | 1.99 | 2.02 | 1.95 | 2.00 | 2.00 | qfq | 9,855,996 | 19,592,539 | 0.50% |
| 2025-07-04 | 2.02 | 2.03 | 1.97 | 1.99 | 1.99 | qfq | 15,194,165 | 30,288,951 | -1.97% |
| 2025-07-03 | 1.96 | 2.04 | 1.95 | 2.03 | 2.03 | qfq | 24,674,902 | 49,350,065 | 4.10% |
| 2025-07-02 | 1.92 | 1.98 | 1.90 | 1.95 | 1.95 | qfq | 13,016,908 | 25,235,889 | 1.56% |
| 2025-07-01 | 1.93 | 1.94 | 1.91 | 1.92 | 1.92 | qfq | 6,696,000 | 12,883,325 | -0.52% |
| 2025-06-30 | 1.90 | 1.94 | 1.90 | 1.93 | 1.93 | qfq | 12,216,762 | 23,489,995 | 2.12% |
| 2025-06-27 | 1.89 | 1.90 | 1.86 | 1.89 | 1.89 | qfq | 7,619,260 | 14,391,225 | 0.00% |
| 2025-06-26 | 1.89 | 1.92 | 1.88 | 1.89 | 1.89 | qfq | 8,005,560 | 15,179,675 | -0.53% |
| 2025-06-25 | 1.90 | 1.92 | 1.86 | 1.90 | 1.90 | qfq | 7,626,190 | 14,409,371 | 1.06% |
| 2025-06-24 | 1.87 | 1.92 | 1.85 | 1.88 | 1.88 | qfq | 10,068,908 | 19,048,198 | 1.62% |
| 2025-06-23 | 1.81 | 1.86 | 1.74 | 1.85 | 1.85 | qfq | 11,374,298 | 20,545,685 | 1.65% |
| 2025-06-20 | 1.92 | 1.92 | 1.82 | 1.82 | 1.82 | qfq | 21,680,500 | 40,117,076 | -5.21% |
| 2025-06-19 | 1.94 | 1.96 | 1.91 | 1.92 | 1.92 | qfq | 9,137,445 | 17,607,328 | -0.52% |
| 2025-06-18 | 1.96 | 1.97 | 1.93 | 1.93 | 1.93 | qfq | 10,353,800 | 20,071,477 | -2.03% |
| 2025-06-17 | 1.98 | 1.99 | 1.96 | 1.97 | 1.97 | qfq | 6,343,860 | 12,501,347 | 0.00% |
| 2025-06-16 | 1.95 | 2.00 | 1.94 | 1.97 | 1.97 | qfq | 9,126,800 | 17,939,145 | 0.51% |
| 2025-06-13 | 2.03 | 2.04 | 1.96 | 1.96 | 1.96 | qfq | 17,947,245 | 35,585,144 | -3.45% |
| 2025-06-12 | 2.04 | 2.12 | 2.02 | 2.03 | 2.03 | qfq | 24,458,700 | 50,392,207 | -0.98% |
| 2025-06-11 | 2.03 | 2.06 | 2.00 | 2.05 | 2.05 | qfq | 26,914,745 | 54,682,338 | -0.49% |
| 2025-06-10 | 1.95 | 2.06 | 1.94 | 2.06 | 2.06 | qfq | 45,082,577 | 91,620,198 | 5.10% |
| 2025-06-09 | 1.94 | 1.98 | 1.94 | 1.96 | 1.96 | qfq | 10,271,628 | 20,065,462 | 0.51% |
| 2025-06-06 | 1.94 | 1.95 | 1.93 | 1.95 | 1.95 | qfq | 5,837,100 | 11,314,874 | 0.52% |
| 2025-06-05 | 1.97 | 1.97 | 1.93 | 1.94 | 1.94 | qfq | 9,579,100 | 18,604,693 | -0.51% |
| 2025-06-04 | 1.93 | 1.97 | 1.92 | 1.95 | 1.95 | qfq | 9,681,300 | 18,851,794 | 1.56% |
| 2025-06-03 | 1.94 | 1.95 | 1.91 | 1.92 | 1.92 | qfq | 9,707,500 | 18,722,002 | -1.54% |
| 2025-05-30 | 1.97 | 1.99 | 1.94 | 1.95 | 1.95 | qfq | 13,850,600 | 27,148,411 | -1.52% |
| 2025-05-29 | 1.97 | 2.05 | 1.94 | 1.98 | 1.98 | qfq | 16,597,200 | 33,159,512 | 1.02% |
| 2025-05-28 | 1.98 | 1.99 | 1.94 | 1.96 | 1.96 | qfq | 12,480,000 | 24,470,834 | -1.01% |
| 2025-05-27 | 1.96 | 1.99 | 1.93 | 1.98 | 1.98 | qfq | 14,861,496 | 29,137,235 | 1.02% |
| 2025-05-26 | 1.95 | 1.97 | 1.93 | 1.96 | 1.96 | qfq | 11,731,900 | 22,844,130 | 0.00% |
| 2025-05-23 | 1.99 | 2.02 | 1.93 | 1.96 | 1.96 | qfq | 14,159,300 | 27,945,517 | -1.01% |
| 2025-05-22 | 2.03 | 2.08 | 1.96 | 1.98 | 1.98 | qfq | 22,987,496 | 46,064,040 | -2.94% |
| 2025-05-21 | 1.95 | 2.06 | 1.95 | 2.04 | 2.04 | qfq | 30,718,615 | 61,630,678 | 3.03% |
| 2025-05-20 | 1.93 | 2.01 | 1.91 | 1.98 | 1.98 | qfq | 28,130,567 | 55,669,394 | 3.66% |
| 2025-05-19 | 1.87 | 1.93 | 1.85 | 1.91 | 1.91 | qfq | 17,505,256 | 33,213,158 | 3.24% |
| 2025-05-16 | 1.90 | 1.91 | 1.83 | 1.85 | 1.85 | qfq | 17,662,630 | 32,827,922 | -3.14% |
| 2025-05-15 | 1.90 | 1.96 | 1.89 | 1.91 | 1.91 | qfq | 25,221,800 | 48,597,112 | 1.06% |
| 2025-05-14 | 1.86 | 1.94 | 1.85 | 1.89 | 1.89 | qfq | 25,265,385 | 47,824,803 | 0.00% |
| 2025-05-13 | 1.95 | 2.00 | 1.86 | 1.89 | 1.89 | qfq | 46,683,257 | 91,191,519 | -0.53% |
| 2025-05-12 | 1.81 | 1.90 | 1.81 | 1.90 | 1.90 | qfq | 18,743,745 | 35,108,261 | 4.97% |
| 2025-05-09 | 1.79 | 1.85 | 1.77 | 1.81 | 1.81 | qfq | 46,738,974 | 84,674,390 | 2.84% |
| 2025-05-08 | 1.68 | 1.76 | 1.68 | 1.76 | 1.76 | qfq | 20,655,016 | 35,967,049 | 4.76% |
| 2025-05-07 | 1.70 | 1.71 | 1.65 | 1.68 | 1.68 | qfq | 52,787,299 | 88,654,729 | -2.89% |
| 2025-05-06 | 1.58 | 1.74 | 1.58 | 1.73 | 1.73 | qfq | 98,784,966 | 160,478,576 | 4.22% |
| 2025-04-30 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | qfq | 1,930,800 | 3,205,128 | -5.14% |
| 2025-04-29 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | qfq | 704,000 | 1,232,000 | -4.89% |
| 2025-04-28 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | qfq | 564,700 | 1,039,048 | -5.15% |
| 2025-04-24 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | qfq | 8,384,900 | 16,266,706 | -10.19% |
| 2025-04-23 | 2.16 | 2.18 | 2.13 | 2.16 | 2.16 | qfq | 14,109,300 | 30,432,531 | 0.00% |
| 2025-04-22 | 2.25 | 2.26 | 2.15 | 2.16 | 2.16 | qfq | 21,405,300 | 46,601,967 | -3.14% |
| 2025-04-21 | 2.22 | 2.28 | 2.18 | 2.23 | 2.23 | qfq | 14,038,802 | 31,424,910 | 0.90% |
| 2025-04-18 | 2.25 | 2.25 | 2.18 | 2.21 | 2.21 | qfq | 12,079,000 | 26,671,867 | -1.34% |
| 2025-04-17 | 2.24 | 2.27 | 2.22 | 2.24 | 2.24 | qfq | 8,620,300 | 19,387,090 | -0.44% |
| 2025-04-16 | 2.31 | 2.33 | 2.20 | 2.25 | 2.25 | qfq | 12,288,002 | 27,682,015 | -2.60% |
| 2025-04-15 | 2.31 | 2.34 | 2.29 | 2.31 | 2.31 | qfq | 10,434,679 | 24,188,539 | 0.00% |
| 2025-04-14 | 2.25 | 2.37 | 2.24 | 2.31 | 2.31 | qfq | 16,476,939 | 38,229,539 | 3.59% |
| 2025-04-11 | 2.20 | 2.26 | 2.20 | 2.23 | 2.23 | qfq | 11,655,800 | 26,055,563 | 0.90% |
| 2025-04-10 | 2.18 | 2.25 | 2.18 | 2.21 | 2.21 | qfq | 15,949,700 | 35,431,762 | 2.31% |
| 2025-04-09 | 2.07 | 2.18 | 1.94 | 2.16 | 2.16 | qfq | 21,055,920 | 43,592,149 | 2.86% |
| 2025-04-08 | 2.15 | 2.19 | 2.05 | 2.10 | 2.10 | qfq | 18,783,838 | 39,668,034 | -2.33% |
| 2025-04-07 | 2.27 | 2.28 | 2.15 | 2.15 | 2.15 | qfq | 25,373,440 | 55,576,517 | -10.04% |
| 2025-04-03 | 2.30 | 2.44 | 2.30 | 2.39 | 2.39 | qfq | 22,852,800 | 54,448,349 | 3.02% |
| 2025-04-02 | 2.30 | 2.34 | 2.28 | 2.32 | 2.32 | qfq | 10,810,900 | 24,986,926 | 1.75% |
| 2025-04-01 | 2.34 | 2.37 | 2.27 | 2.28 | 2.28 | qfq | 18,678,100 | 42,990,162 | -2.56% |
| 2025-03-31 | 2.35 | 2.39 | 2.27 | 2.34 | 2.34 | qfq | 21,834,252 | 50,663,894 | -4.49% |
| 2025-03-28 | 2.47 | 2.50 | 2.44 | 2.45 | 2.45 | qfq | 11,439,245 | 28,208,572 | -1.21% |
| 2025-03-27 | 2.51 | 2.52 | 2.46 | 2.48 | 2.48 | qfq | 11,280,300 | 28,045,853 | -1.59% |
| 2025-03-26 | 2.47 | 2.54 | 2.45 | 2.52 | 2.52 | qfq | 14,106,400 | 35,375,618 | 2.44% |
| 2025-03-25 | 2.51 | 2.52 | 2.43 | 2.46 | 2.46 | qfq | 16,147,800 | 39,667,296 | -1.99% |
| 2025-03-24 | 2.66 | 2.68 | 2.46 | 2.51 | 2.51 | qfq | 37,762,610 | 95,809,561 | -6.34% |
| 2025-03-21 | 2.63 | 2.72 | 2.60 | 2.68 | 2.68 | qfq | 27,557,770 | 73,628,551 | 1.13% |
| 2025-03-20 | 2.54 | 2.73 | 2.52 | 2.65 | 2.65 | qfq | 48,051,055 | 127,344,091 | 4.33% |
| 2025-03-19 | 2.56 | 2.58 | 2.51 | 2.54 | 2.54 | qfq | 11,551,199 | 29,207,104 | -0.78% |
| 2025-03-18 | 2.61 | 2.62 | 2.55 | 2.56 | 2.56 | qfq | 13,750,500 | 35,390,170 | -1.54% |
| 2025-03-17 | 2.56 | 2.64 | 2.56 | 2.60 | 2.60 | qfq | 20,808,000 | 54,409,322 | 1.17% |
| 2025-03-14 | 2.52 | 2.58 | 2.49 | 2.57 | 2.57 | qfq | 17,049,592 | 43,164,630 | 1.98% |
| 2025-03-13 | 2.60 | 2.60 | 2.50 | 2.52 | 2.52 | qfq | 20,245,900 | 51,219,040 | -3.08% |
| 2025-03-12 | 2.59 | 2.66 | 2.58 | 2.60 | 2.60 | qfq | 22,700,684 | 59,479,156 | 0.78% |
| 2025-03-11 | 2.55 | 2.60 | 2.51 | 2.58 | 2.58 | qfq | 14,858,500 | 38,136,724 | 0.39% |
| 2025-03-10 | 2.55 | 2.61 | 2.54 | 2.57 | 2.57 | qfq | 12,605,666 | 32,463,643 | 0.78% |
| 2025-03-07 | 2.62 | 2.62 | 2.55 | 2.55 | 2.55 | qfq | 15,263,444 | 39,171,399 | -2.30% |
| 2025-03-06 | 2.59 | 2.62 | 2.56 | 2.61 | 2.61 | qfq | 17,761,706 | 46,096,784 | 0.77% |
| 2025-03-05 | 2.65 | 2.65 | 2.56 | 2.59 | 2.59 | qfq | 17,299,800 | 44,678,521 | -1.89% |
| 2025-03-04 | 2.59 | 2.64 | 2.57 | 2.64 | 2.64 | qfq | 15,461,100 | 40,465,764 | 1.15% |
| 2025-03-03 | 2.59 | 2.66 | 2.58 | 2.61 | 2.61 | qfq | 16,474,120 | 43,237,366 | 0.38% |
| 2025-02-28 | 2.70 | 2.71 | 2.59 | 2.60 | 2.60 | qfq | 21,753,800 | 57,388,885 | -3.70% |
| 2025-02-27 | 2.70 | 2.78 | 2.67 | 2.70 | 2.70 | qfq | 29,668,400 | 80,749,015 | 0.00% |
| 2025-02-26 | 2.70 | 2.75 | 2.68 | 2.70 | 2.70 | qfq | 21,243,732 | 57,520,322 | 0.75% |
| 2025-02-25 | 2.69 | 2.74 | 2.65 | 2.68 | 2.68 | qfq | 19,208,793 | 51,965,411 | -0.37% |
| 2025-02-24 | 2.70 | 2.75 | 2.65 | 2.69 | 2.69 | qfq | 23,179,620 | 62,485,703 | -0.37% |
| 2025-02-21 | 2.77 | 2.78 | 2.65 | 2.70 | 2.70 | qfq | 38,187,448 | 102,711,447 | -2.53% |
| 2025-02-20 | 2.75 | 2.92 | 2.69 | 2.77 | 2.77 | qfq | 53,613,732 | 150,453,846 | 3.36% |
| 2025-02-19 | 2.71 | 2.71 | 2.66 | 2.68 | 2.68 | qfq | 15,758,700 | 42,228,018 | 0.75% |
| 2025-02-18 | 2.74 | 2.78 | 2.64 | 2.66 | 2.66 | qfq | 20,495,945 | 55,555,303 | -3.27% |
| 2025-02-17 | 2.74 | 2.78 | 2.69 | 2.75 | 2.75 | qfq | 17,693,000 | 48,499,033 | 1.48% |
| 2025-02-14 | 2.80 | 2.84 | 2.71 | 2.71 | 2.71 | qfq | 26,693,600 | 73,186,890 | -3.21% |
| 2025-02-13 | 2.75 | 2.86 | 2.73 | 2.80 | 2.80 | qfq | 33,040,100 | 92,569,683 | 1.45% |
| 2025-02-12 | 2.73 | 2.81 | 2.72 | 2.76 | 2.76 | qfq | 22,096,900 | 61,077,674 | 0.36% |
| 2025-02-11 | 2.74 | 2.81 | 2.72 | 2.75 | 2.75 | qfq | 27,459,701 | 75,670,781 | 0.36% |
| 2025-02-10 | 2.69 | 2.77 | 2.68 | 2.74 | 2.74 | qfq | 24,007,431 | 65,323,497 | 1.86% |
| 2025-02-07 | 2.65 | 2.74 | 2.63 | 2.69 | 2.69 | qfq | 30,002,700 | 80,621,892 | 1.89% |
| 2025-02-06 | 2.59 | 2.66 | 2.54 | 2.64 | 2.64 | qfq | 32,556,901 | 85,119,930 | 1.93% |
| 2025-02-05 | 2.65 | 2.65 | 2.53 | 2.59 | 2.59 | qfq | 48,537,572 | 125,132,519 | -0.77% |
| 2025-01-27 | 2.40 | 2.61 | 2.40 | 2.61 | 2.61 | qfq | 31,586,372 | 81,598,576 | 10.13% |
| 2025-01-24 | 2.33 | 2.40 | 2.30 | 2.37 | 2.37 | qfq | 14,544,401 | 34,226,503 | 1.28% |
| 2025-01-23 | 2.41 | 2.45 | 2.33 | 2.34 | 2.34 | qfq | 16,760,700 | 40,088,343 | -0.85% |
| 2025-01-22 | 2.44 | 2.45 | 2.35 | 2.36 | 2.36 | qfq | 18,277,301 | 43,586,452 | -3.67% |
| 2025-01-21 | 2.49 | 2.54 | 2.43 | 2.45 | 2.45 | qfq | 17,323,300 | 42,699,314 | -1.61% |
| 2025-01-20 | 2.49 | 2.53 | 2.39 | 2.49 | 2.49 | qfq | 21,840,100 | 54,085,527 | 0.40% |
| 2025-01-17 | 2.54 | 2.54 | 2.46 | 2.48 | 2.48 | qfq | 15,841,800 | 39,379,276 | -2.36% |
| 2025-01-16 | 2.54 | 2.62 | 2.50 | 2.54 | 2.54 | qfq | 22,661,000 | 58,180,236 | 0.40% |
| 2025-01-15 | 2.57 | 2.59 | 2.46 | 2.53 | 2.53 | qfq | 24,287,600 | 61,173,817 | -1.56% |
| 2025-01-14 | 2.50 | 2.58 | 2.47 | 2.57 | 2.57 | qfq | 24,275,900 | 61,504,512 | 4.05% |
| 2025-01-13 | 2.53 | 2.53 | 2.41 | 2.47 | 2.47 | qfq | 25,704,000 | 63,389,374 | -3.14% |
| 2025-01-10 | 2.71 | 2.71 | 2.55 | 2.55 | 2.55 | qfq | 26,636,200 | 69,444,939 | -5.56% |
| 2025-01-09 | 2.69 | 2.74 | 2.65 | 2.70 | 2.70 | qfq | 13,857,000 | 37,453,196 | 0.00% |
| 2025-01-08 | 2.75 | 2.76 | 2.64 | 2.70 | 2.70 | qfq | 22,510,310 | 60,441,490 | -1.82% |
| 2025-01-07 | 2.63 | 2.75 | 2.63 | 2.75 | 2.75 | qfq | 25,027,092 | 67,469,125 | 3.77% |
| 2025-01-06 | 2.84 | 2.91 | 2.63 | 2.65 | 2.65 | qfq | 42,929,392 | 116,195,433 | -9.25% |
| 2025-01-03 | 2.96 | 3.12 | 2.80 | 2.92 | 2.92 | qfq | 36,362,900 | 105,970,984 | -1.35% |
| 2025-01-02 | 3.01 | 3.05 | 2.91 | 2.96 | 2.96 | qfq | 36,349,800 | 108,570,707 | -4.52% |
| 2024-12-31 | 3.15 | 3.36 | 3.09 | 3.10 | 3.10 | qfq | 40,277,044 | 129,150,754 | -0.32% |
| 2024-12-30 | 3.26 | 3.31 | 3.11 | 3.11 | 3.11 | qfq | 41,615,468 | 131,695,535 | -5.18% |
| 2024-12-27 | 3.15 | 3.36 | 3.08 | 3.28 | 3.28 | qfq | 52,647,720 | 171,086,661 | 4.79% |
| 2024-12-26 | 3.06 | 3.23 | 3.00 | 3.13 | 3.13 | qfq | 39,846,000 | 124,625,549 | 2.29% |
| 2024-12-25 | 3.26 | 3.31 | 3.06 | 3.06 | 3.06 | qfq | 82,273,112 | 261,501,518 | -8.93% |
| 2024-12-24 | 3.08 | 3.48 | 3.03 | 3.36 | 3.36 | qfq | 117,817,770 | 393,605,832 | 6.33% |
| 2024-12-23 | 3.45 | 3.45 | 3.16 | 3.16 | 3.16 | qfq | 108,062,278 | 347,872,319 | -9.97% |
| 2024-12-20 | 3.19 | 3.51 | 3.19 | 3.51 | 3.51 | qfq | 98,522,601 | 334,881,156 | 10.03% |
| 2024-12-19 | 3.12 | 3.25 | 3.03 | 3.19 | 3.19 | qfq | 49,976,801 | 157,805,979 | 1.27% |
| 2024-12-18 | 3.19 | 3.23 | 3.06 | 3.15 | 3.15 | qfq | 37,439,233 | 118,450,972 | 0.64% |
| 2024-12-17 | 3.31 | 3.33 | 3.07 | 3.13 | 3.13 | qfq | 62,538,291 | 198,729,744 | -6.57% |
| 2024-12-16 | 3.48 | 3.55 | 3.35 | 3.35 | 3.35 | qfq | 60,030,118 | 205,842,061 | -3.74% |
| 2024-12-13 | 3.48 | 3.65 | 3.40 | 3.48 | 3.48 | qfq | 73,917,490 | 260,163,965 | -0.57% |
| 2024-12-12 | 3.50 | 3.54 | 3.41 | 3.50 | 3.50 | qfq | 60,270,900 | 209,415,783 | -0.28% |
| 2024-12-11 | 3.48 | 3.52 | 3.36 | 3.51 | 3.51 | qfq | 69,456,960 | 238,932,740 | -0.57% |
| 2024-12-10 | 3.70 | 3.75 | 3.45 | 3.53 | 3.53 | qfq | 125,779,848 | 444,103,015 | -2.75% |
| 2024-12-09 | 3.35 | 3.73 | 3.32 | 3.63 | 3.63 | qfq | 151,043,678 | 548,181,761 | 7.08% |
| 2024-12-06 | 3.50 | 3.59 | 3.34 | 3.39 | 3.39 | qfq | 100,587,069 | 345,983,937 | 2.11% |
| 2024-12-05 | 3.23 | 3.41 | 3.22 | 3.32 | 3.32 | qfq | 90,555,937 | 298,311,228 | 0.30% |
| 2024-12-04 | 3.50 | 3.71 | 3.27 | 3.31 | 3.31 | qfq | 170,721,366 | 599,154,762 | -1.78% |
| 2024-12-03 | 3.07 | 3.37 | 3.04 | 3.37 | 3.37 | qfq | 68,330,517 | 224,329,120 | 10.13% |
| 2024-12-02 | 3.09 | 3.14 | 2.98 | 3.06 | 3.06 | qfq | 64,908,306 | 198,458,516 | 1.66% |
| 2024-11-29 | 3.02 | 3.04 | 2.96 | 3.01 | 3.01 | qfq | 40,487,680 | 121,138,116 | -0.99% |
| 2024-11-28 | 3.08 | 3.17 | 3.01 | 3.04 | 3.04 | qfq | 53,816,744 | 164,798,595 | -2.88% |
| 2024-11-27 | 2.97 | 3.13 | 2.86 | 3.13 | 3.13 | qfq | 80,417,421 | 241,882,095 | 5.74% |
| 2024-11-26 | 2.82 | 2.98 | 2.79 | 2.96 | 2.96 | qfq | 55,693,300 | 162,581,980 | 4.59% |
| 2024-11-25 | 2.84 | 2.90 | 2.75 | 2.83 | 2.83 | qfq | 33,683,994 | 94,919,276 | 0.35% |
| 2024-11-22 | 2.89 | 3.00 | 2.81 | 2.82 | 2.82 | qfq | 53,673,800 | 155,537,850 | -2.42% |
| 2024-11-21 | 2.93 | 2.95 | 2.83 | 2.89 | 2.89 | qfq | 70,367,547 | 203,302,851 | -2.03% |
| 2024-11-20 | 2.69 | 2.95 | 2.67 | 2.95 | 2.95 | qfq | 103,144,908 | 298,536,925 | 10.07% |
| 2024-11-19 | 2.68 | 2.70 | 2.60 | 2.68 | 2.68 | qfq | 27,766,312 | 73,606,421 | 2.29% |
| 2024-11-18 | 2.77 | 2.80 | 2.60 | 2.62 | 2.62 | qfq | 39,545,244 | 105,375,492 | -3.68% |
| 2024-11-15 | 2.81 | 2.88 | 2.72 | 2.72 | 2.72 | qfq | 36,211,408 | 101,512,978 | -3.55% |
| 2024-11-14 | 2.97 | 2.98 | 2.81 | 2.82 | 2.82 | qfq | 49,020,314 | 140,657,404 | -5.69% |
| 2024-11-13 | 2.99 | 3.04 | 2.93 | 2.99 | 2.99 | qfq | 41,333,740 | 122,726,858 | -0.33% |
| 2024-11-12 | 3.08 | 3.15 | 2.98 | 3.00 | 3.00 | qfq | 56,353,107 | 171,028,154 | -2.60% |
| 2024-11-11 | 2.98 | 3.12 | 2.94 | 3.08 | 3.08 | qfq | 79,515,331 | 240,555,773 | 0.65% |
| 2024-11-08 | 3.18 | 3.32 | 3.03 | 3.06 | 3.06 | qfq | 106,371,316 | 331,823,837 | -2.24% |
| 2024-11-07 | 3.30 | 3.37 | 3.12 | 3.13 | 3.13 | qfq | 177,219,669 | 563,592,993 | -9.80% |
| 2024-11-06 | 3.49 | 3.66 | 3.16 | 3.47 | 3.47 | qfq | 256,550,185 | 884,897,282 | 3.89% |
| 2024-11-05 | 2.99 | 3.34 | 2.91 | 3.34 | 3.34 | qfq | 110,553,818 | 358,098,639 | 9.87% |
| 2024-11-04 | 3.40 | 3.40 | 2.81 | 3.04 | 3.04 | qfq | 244,316,980 | 755,480,884 | -1.62% |
| 2024-11-01 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | qfq | 10,525,672 | 32,524,326 | 9.96% |
| 2024-10-31 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | qfq | 12,724,300 | 35,755,283 | 10.20% |
| 2024-10-30 | 2.22 | 2.55 | 2.22 | 2.55 | 2.55 | qfq | 169,452,031 | 421,212,922 | 9.91% |
| 2024-10-29 | 2.32 | 2.42 | 2.21 | 2.32 | 2.32 | qfq | 123,930,350 | 285,567,017 | 4.98% |
| 2024-10-28 | 2.06 | 2.21 | 2.01 | 2.21 | 2.21 | qfq | 54,730,883 | 117,686,211 | 9.95% |
| 2024-10-25 | 1.95 | 2.05 | 1.93 | 2.01 | 2.01 | qfq | 36,257,202 | 72,791,753 | 4.69% |
| 2024-10-24 | 1.87 | 1.93 | 1.87 | 1.92 | 1.92 | qfq | 22,294,051 | 42,628,552 | 1.59% |
| 2024-10-23 | 1.88 | 1.93 | 1.87 | 1.89 | 1.89 | qfq | 22,415,000 | 42,629,129 | 0.53% |
| 2024-10-22 | 1.83 | 1.89 | 1.82 | 1.88 | 1.88 | qfq | 24,170,502 | 45,162,727 | 2.17% |
| 2024-10-21 | 1.86 | 1.87 | 1.82 | 1.84 | 1.84 | qfq | 17,844,554 | 32,776,191 | -1.08% |
| 2024-10-18 | 1.88 | 1.88 | 1.82 | 1.86 | 1.86 | qfq | 23,433,721 | 43,342,631 | 0.54% |
| 2024-10-17 | 1.92 | 1.94 | 1.85 | 1.85 | 1.85 | qfq | 22,703,901 | 42,567,804 | -3.65% |
| 2024-10-16 | 1.86 | 1.94 | 1.84 | 1.92 | 1.92 | qfq | 21,181,600 | 40,482,389 | 2.67% |
| 2024-10-15 | 1.87 | 1.91 | 1.84 | 1.87 | 1.87 | qfq | 23,053,344 | 43,531,224 | -0.53% |
| 2024-10-14 | 1.80 | 1.88 | 1.80 | 1.88 | 1.88 | qfq | 32,370,717 | 59,810,983 | 6.82% |
| 2024-10-11 | 1.84 | 1.86 | 1.73 | 1.76 | 1.76 | qfq | 22,204,200 | 39,813,971 | -3.83% |
| 2024-10-10 | 1.81 | 1.88 | 1.77 | 1.83 | 1.83 | qfq | 24,926,826 | 45,798,624 | 1.10% |
| 2024-10-09 | 2.01 | 2.01 | 1.80 | 1.81 | 1.81 | qfq | 40,934,460 | 76,861,860 | -9.50% |
| 2024-10-08 | 2.11 | 2.11 | 1.90 | 2.00 | 2.00 | qfq | 63,423,623 | 127,650,636 | 4.17% |
| 2024-09-30 | 1.85 | 1.93 | 1.80 | 1.92 | 1.92 | qfq | 53,242,843 | 99,852,110 | 9.71% |
| 2024-09-27 | 1.70 | 1.77 | 1.65 | 1.75 | 1.75 | qfq | 31,579,440 | 54,199,528 | 6.06% |
| 2024-09-26 | 1.61 | 1.66 | 1.59 | 1.65 | 1.65 | qfq | 21,895,200 | 35,753,984 | 3.13% |
| 2024-09-25 | 1.57 | 1.64 | 1.57 | 1.60 | 1.60 | qfq | 24,979,264 | 40,257,993 | 3.23% |
| 2024-09-24 | 1.50 | 1.56 | 1.50 | 1.55 | 1.55 | qfq | 19,158,714 | 29,434,257 | 4.03% |
| 2024-09-23 | 1.47 | 1.49 | 1.45 | 1.49 | 1.49 | qfq | 10,872,653 | 16,021,489 | 1.36% |
| 2024-09-20 | 1.46 | 1.52 | 1.45 | 1.47 | 1.47 | qfq | 12,681,400 | 18,728,394 | 0.68% |
| 2024-09-19 | 1.44 | 1.48 | 1.42 | 1.46 | 1.46 | qfq | 12,401,100 | 18,037,005 | 2.82% |
| 2024-09-18 | 1.49 | 1.49 | 1.41 | 1.42 | 1.42 | qfq | 14,167,600 | 20,320,655 | -4.05% |
| 2024-09-13 | 1.46 | 1.52 | 1.45 | 1.48 | 1.48 | qfq | 12,927,501 | 19,218,895 | 1.37% |
| 2024-09-12 | 1.46 | 1.48 | 1.45 | 1.46 | 1.46 | qfq | 7,649,500 | 11,198,304 | 0.69% |
| 2024-09-11 | 1.48 | 1.49 | 1.45 | 1.45 | 1.45 | qfq | 8,068,700 | 11,821,631 | -2.68% |
| 2024-09-10 | 1.48 | 1.50 | 1.46 | 1.49 | 1.49 | qfq | 11,206,501 | 16,590,733 | 0.68% |
| 2024-09-09 | 1.49 | 1.51 | 1.46 | 1.48 | 1.48 | qfq | 14,571,600 | 21,584,818 | -1.99% |
| 2024-09-06 | 1.60 | 1.61 | 1.44 | 1.51 | 1.51 | qfq | 28,333,923 | 43,289,750 | -5.63% |
| 2024-08-30 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | qfq | 32,518,201 | 52,019,965 | 0.63% |
| 2024-08-29 | 1.59 | 1.60 | 1.59 | 1.59 | 1.59 | qfq | 12,208,900 | 19,451,243 | 0.00% |
| 2024-08-28 | 1.59 | 1.60 | 1.59 | 1.59 | 1.59 | qfq | 8,614,300 | 13,717,315 | 0.00% |
| 2024-08-27 | 1.59 | 1.60 | 1.59 | 1.59 | 1.59 | qfq | 6,780,200 | 10,796,321 | 0.00% |
| 2024-08-26 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | qfq | 18,491,400 | 29,537,299 | -1.24% |
| 2024-08-23 | 1.61 | 1.61 | 1.60 | 1.61 | 1.61 | qfq | 13,074,326 | 20,981,017 | 0.00% |
| 2024-08-22 | 1.61 | 1.62 | 1.60 | 1.61 | 1.61 | qfq | 20,466,101 | 32,910,535 | 0.63% |
| 2024-08-21 | 1.61 | 1.62 | 1.60 | 1.60 | 1.60 | qfq | 21,669,400 | 34,848,468 | -0.62% |
| 2024-08-20 | 1.64 | 1.66 | 1.61 | 1.61 | 1.61 | qfq | 28,561,400 | 46,312,643 | -1.83% |
| 2024-08-19 | 1.72 | 1.73 | 1.60 | 1.64 | 1.64 | qfq | 53,477,800 | 87,689,719 | -4.65% |
| 2024-08-16 | 1.77 | 1.84 | 1.70 | 1.72 | 1.72 | qfq | 71,679,400 | 125,184,564 | -2.82% |
| 2024-08-15 | 1.61 | 1.77 | 1.60 | 1.77 | 1.77 | qfq | 54,367,001 | 91,935,282 | 9.94% |
| 2024-08-14 | 1.62 | 1.63 | 1.60 | 1.61 | 1.61 | qfq | 11,939,200 | 19,269,877 | -0.62% |
| 2024-08-13 | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | qfq | 9,145,185 | 14,802,161 | 0.00% |
| 2024-08-12 | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | qfq | 13,369,200 | 21,651,594 | 0.62% |
| 2024-08-09 | 1.61 | 1.63 | 1.61 | 1.61 | 1.61 | qfq | 12,165,800 | 19,694,777 | 0.00% |
| 2024-08-08 | 1.61 | 1.63 | 1.59 | 1.61 | 1.61 | qfq | 15,416,400 | 24,834,342 | 0.63% |
| 2024-08-07 | 1.63 | 1.64 | 1.60 | 1.60 | 1.60 | qfq | 9,165,700 | 14,789,026 | -1.84% |
| 2024-08-06 | 1.62 | 1.64 | 1.61 | 1.63 | 1.63 | qfq | 14,267,500 | 23,136,493 | 1.24% |
| 2024-08-05 | 1.61 | 1.65 | 1.60 | 1.61 | 1.61 | qfq | 18,395,501 | 29,876,865 | 0.00% |
| 2024-08-02 | 1.65 | 1.66 | 1.61 | 1.61 | 1.61 | qfq | 18,795,600 | 30,570,074 | -3.01% |
| 2024-08-01 | 1.68 | 1.70 | 1.64 | 1.66 | 1.66 | qfq | 30,168,831 | 50,209,949 | -2.92% |
| 2024-07-31 | 1.85 | 1.85 | 1.69 | 1.71 | 1.71 | qfq | 47,648,700 | 83,438,806 | 1.79% |
| 2024-07-30 | 1.60 | 1.68 | 1.59 | 1.68 | 1.68 | qfq | 21,829,424 | 35,964,816 | 5.00% |
| 2024-07-29 | 1.58 | 1.65 | 1.57 | 1.60 | 1.60 | qfq | 19,025,115 | 30,434,686 | 1.27% |
| 2024-07-26 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | qfq | 10,319,600 | 16,267,203 | 1.28% |
| 2024-07-25 | 1.56 | 1.58 | 1.55 | 1.56 | 1.56 | qfq | 13,676,400 | 21,420,343 | 0.65% |
| 2024-07-24 | 1.57 | 1.58 | 1.55 | 1.55 | 1.55 | qfq | 15,192,100 | 23,733,512 | -0.64% |
| 2024-07-23 | 1.57 | 1.59 | 1.56 | 1.56 | 1.56 | qfq | 15,809,713 | 24,903,938 | -0.64% |
| 2024-07-22 | 1.56 | 1.58 | 1.55 | 1.57 | 1.57 | qfq | 13,006,717 | 20,353,601 | 1.29% |
| 2024-07-19 | 1.56 | 1.57 | 1.55 | 1.55 | 1.55 | qfq | 13,231,727 | 20,613,174 | -0.64% |
| 2024-07-18 | 1.56 | 1.58 | 1.55 | 1.56 | 1.56 | qfq | 16,583,063 | 25,837,676 | 0.00% |
| 2024-07-17 | 1.56 | 1.59 | 1.56 | 1.56 | 1.56 | qfq | 18,623,124 | 29,349,630 | 0.00% |
| 2024-07-16 | 1.58 | 1.59 | 1.56 | 1.56 | 1.56 | qfq | 14,199,477 | 22,297,365 | -1.27% |
| 2024-07-15 | 1.54 | 1.59 | 1.54 | 1.58 | 1.58 | qfq | 26,543,558 | 41,571,468 | 1.94% |
| 2024-07-12 | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | qfq | 24,797,700 | 38,585,719 | 0.65% |
| 2024-07-11 | 1.54 | 1.56 | 1.53 | 1.54 | 1.54 | qfq | 35,206,355 | 54,337,964 | -1.28% |
| 2024-07-10 | 1.55 | 1.56 | 1.51 | 1.56 | 1.56 | qfq | 40,750,425 | 62,717,388 | 9.86% |
| 2024-07-09 | 1.40 | 1.42 | 1.34 | 1.42 | 1.42 | qfq | 14,512,580 | 20,133,671 | 0.71% |
| 2024-07-08 | 1.46 | 1.47 | 1.38 | 1.41 | 1.41 | qfq | 19,985,612 | 28,368,183 | -6.62% |
| 2024-07-05 | 1.51 | 1.51 | 1.46 | 1.51 | 1.51 | qfq | 12,355,524 | 18,436,342 | 0.00% |
| 2024-07-04 | 1.50 | 1.54 | 1.45 | 1.51 | 1.51 | qfq | 17,936,950 | 26,753,234 | 0.00% |
| 2024-07-03 | 1.51 | 1.53 | 1.50 | 1.51 | 1.51 | qfq | 12,259,700 | 18,590,108 | 0.00% |
| 2024-07-02 | 1.45 | 1.53 | 1.44 | 1.51 | 1.51 | qfq | 23,499,550 | 35,256,373 | 4.14% |
| 2024-07-01 | 1.44 | 1.45 | 1.40 | 1.45 | 1.45 | qfq | 11,546,600 | 16,448,396 | 0.69% |
| 2024-06-28 | 1.43 | 1.45 | 1.38 | 1.44 | 1.44 | qfq | 16,050,801 | 22,782,035 | 0.00% |
| 2024-06-27 | 1.44 | 1.47 | 1.42 | 1.44 | 1.44 | qfq | 12,962,000 | 18,663,087 | 0.00% |
| 2024-06-26 | 1.42 | 1.45 | 1.38 | 1.44 | 1.44 | qfq | 16,165,802 | 23,055,633 | 1.41% |
| 2024-06-25 | 1.38 | 1.43 | 1.32 | 1.42 | 1.42 | qfq | 26,715,951 | 36,720,959 | 1.43% |
| 2024-06-24 | 1.43 | 1.46 | 1.38 | 1.40 | 1.40 | qfq | 22,188,248 | 31,281,619 | 1.45% |
| 2024-06-21 | 1.39 | 1.43 | 1.37 | 1.38 | 1.38 | qfq | 11,799,300 | 16,505,740 | -0.72% |
| 2024-06-20 | 1.44 | 1.44 | 1.37 | 1.39 | 1.39 | qfq | 13,995,613 | 19,577,450 | -3.47% |
| 2024-06-19 | 1.44 | 1.47 | 1.43 | 1.44 | 1.44 | qfq | 10,411,000 | 15,037,640 | 0.00% |
| 2024-06-18 | 1.45 | 1.45 | 1.42 | 1.44 | 1.44 | qfq | 9,988,302 | 14,372,419 | 0.70% |
| 2024-06-17 | 1.41 | 1.46 | 1.41 | 1.43 | 1.43 | qfq | 13,580,205 | 19,553,252 | 1.42% |
| 2024-06-14 | 1.42 | 1.44 | 1.40 | 1.41 | 1.41 | qfq | 11,392,260 | 16,156,784 | 0.00% |
| 2024-06-13 | 1.45 | 1.49 | 1.40 | 1.41 | 1.41 | qfq | 14,300,400 | 20,378,949 | -2.76% |
| 2024-06-12 | 1.39 | 1.47 | 1.38 | 1.45 | 1.45 | qfq | 20,424,432 | 29,438,949 | 4.32% |
| 2024-06-11 | 1.42 | 1.43 | 1.37 | 1.39 | 1.39 | qfq | 18,679,330 | 26,055,752 | -2.80% |
| 2024-06-07 | 1.43 | 1.49 | 1.40 | 1.43 | 1.43 | qfq | 26,547,102 | 38,201,017 | 0.00% |
| 2024-06-06 | 1.58 | 1.60 | 1.43 | 1.43 | 1.43 | qfq | 43,255,000 | 63,580,910 | -10.06% |
| 2024-06-05 | 1.65 | 1.67 | 1.58 | 1.59 | 1.59 | qfq | 13,678,555 | 22,128,985 | -4.79% |
| 2024-06-04 | 1.62 | 1.68 | 1.55 | 1.67 | 1.67 | qfq | 17,133,787 | 28,063,744 | 0.60% |
| 2024-06-03 | 1.72 | 1.78 | 1.65 | 1.66 | 1.66 | qfq | 25,511,444 | 43,516,459 | -1.19% |
| 2024-05-31 | 1.75 | 1.77 | 1.65 | 1.68 | 1.68 | qfq | 23,656,944 | 40,633,265 | -4.00% |
| 2024-05-30 | 1.78 | 1.79 | 1.74 | 1.75 | 1.75 | qfq | 16,090,572 | 28,337,441 | -2.23% |
| 2024-05-29 | 1.78 | 1.82 | 1.76 | 1.79 | 1.79 | qfq | 13,493,347 | 24,297,919 | 1.13% |
| 2024-05-28 | 1.83 | 1.83 | 1.77 | 1.77 | 1.77 | qfq | 12,097,634 | 21,623,867 | -2.75% |
| 2024-05-27 | 1.83 | 1.86 | 1.78 | 1.82 | 1.82 | qfq | 16,227,600 | 29,387,450 | -1.09% |
| 2024-05-24 | 1.90 | 1.90 | 1.84 | 1.84 | 1.84 | qfq | 14,492,700 | 27,069,541 | -3.16% |
| 2024-05-23 | 1.94 | 1.95 | 1.88 | 1.90 | 1.90 | qfq | 19,640,451 | 37,461,977 | -2.56% |
| 2024-05-22 | 1.94 | 1.98 | 1.94 | 1.95 | 1.95 | qfq | 22,502,578 | 44,008,186 | 0.52% |
| 2024-05-21 | 1.98 | 2.05 | 1.93 | 1.94 | 1.94 | qfq | 29,104,401 | 57,470,292 | -1.02% |
| 2024-05-20 | 2.00 | 2.02 | 1.96 | 1.96 | 1.96 | qfq | 38,710,096 | 76,654,789 | -4.39% |
| 2024-05-17 | 2.00 | 2.11 | 1.93 | 2.05 | 2.05 | qfq | 78,846,825 | 156,639,661 | 4.06% |
| 2024-05-16 | 1.80 | 1.97 | 1.80 | 1.97 | 1.97 | qfq | 39,439,070 | 76,396,179 | 10.06% |
| 2024-05-15 | 1.80 | 1.81 | 1.76 | 1.79 | 1.79 | qfq | 8,968,604 | 16,040,292 | 0.00% |
| 2024-05-14 | 1.77 | 1.82 | 1.76 | 1.79 | 1.79 | qfq | 10,883,830 | 19,497,735 | 1.13% |
| 2024-05-13 | 1.82 | 1.83 | 1.77 | 1.77 | 1.77 | qfq | 10,790,646 | 19,282,776 | -2.75% |
| 2024-05-10 | 1.86 | 1.88 | 1.81 | 1.82 | 1.82 | qfq | 9,590,899 | 17,572,154 | -2.15% |
| 2024-05-09 | 1.83 | 1.87 | 1.81 | 1.86 | 1.86 | qfq | 12,482,348 | 23,124,555 | 2.20% |
| 2024-05-08 | 1.87 | 1.87 | 1.81 | 1.82 | 1.82 | qfq | 9,272,012 | 16,988,299 | -2.67% |
| 2024-05-07 | 1.88 | 1.89 | 1.84 | 1.87 | 1.87 | qfq | 9,440,500 | 17,550,778 | 0.00% |
| 2024-05-06 | 1.85 | 1.89 | 1.85 | 1.87 | 1.87 | qfq | 14,469,135 | 26,985,423 | 2.75% |
| 2024-04-30 | 1.89 | 1.91 | 1.80 | 1.82 | 1.82 | qfq | 18,791,000 | 34,424,753 | -3.70% |
| 2024-04-29 | 1.75 | 1.89 | 1.75 | 1.89 | 1.89 | qfq | 27,138,563 | 50,247,979 | 6.18% |
| 2024-04-26 | 1.79 | 1.80 | 1.72 | 1.78 | 1.78 | qfq | 17,712,800 | 31,206,129 | 0.00% |
| 2024-04-25 | 1.79 | 1.82 | 1.77 | 1.78 | 1.78 | qfq | 10,386,500 | 18,584,826 | -1.11% |
| 2024-04-24 | 1.78 | 1.80 | 1.77 | 1.80 | 1.80 | qfq | 8,620,615 | 15,411,492 | 1.69% |
| 2024-04-23 | 1.79 | 1.82 | 1.76 | 1.77 | 1.77 | qfq | 8,952,500 | 16,003,797 | -1.12% |
| 2024-04-22 | 1.84 | 1.85 | 1.78 | 1.79 | 1.79 | qfq | 9,898,500 | 17,837,143 | -2.19% |
| 2024-04-19 | 1.87 | 1.89 | 1.82 | 1.83 | 1.83 | qfq | 9,491,926 | 17,519,330 | -1.61% |
| 2024-04-18 | 1.90 | 1.91 | 1.84 | 1.86 | 1.86 | qfq | 11,511,500 | 21,606,704 | -1.59% |
| 2024-04-17 | 1.76 | 1.90 | 1.76 | 1.89 | 1.89 | qfq | 19,201,539 | 35,642,600 | 7.39% |
| 2024-04-16 | 1.92 | 1.93 | 1.75 | 1.76 | 1.76 | qfq | 29,215,044 | 52,807,279 | -9.28% |
| 2024-04-15 | 2.07 | 2.10 | 1.88 | 1.94 | 1.94 | qfq | 23,938,126 | 47,145,516 | -7.18% |
| 2024-04-12 | 2.10 | 2.13 | 2.09 | 2.09 | 2.09 | qfq | 5,344,112 | 11,232,294 | -0.95% |
| 2024-04-11 | 2.09 | 2.14 | 2.08 | 2.11 | 2.11 | qfq | 7,871,800 | 16,670,251 | 0.00% |
| 2024-04-10 | 2.16 | 2.16 | 2.10 | 2.11 | 2.11 | qfq | 9,192,400 | 19,494,804 | -2.31% |
| 2024-04-09 | 2.14 | 2.16 | 2.12 | 2.16 | 2.16 | qfq | 8,561,000 | 18,356,245 | 1.89% |
| 2024-04-08 | 2.18 | 2.19 | 2.12 | 2.12 | 2.12 | qfq | 12,857,618 | 27,583,979 | -2.75% |
| 2024-04-03 | 2.21 | 2.21 | 2.16 | 2.18 | 2.18 | qfq | 12,418,300 | 27,070,387 | -1.36% |
| 2024-04-02 | 2.23 | 2.23 | 2.20 | 2.21 | 2.21 | qfq | 12,958,500 | 28,699,486 | -0.90% |
| 2024-04-01 | 2.18 | 2.23 | 2.17 | 2.23 | 2.23 | qfq | 16,893,804 | 37,254,113 | 2.29% |
| 2024-03-29 | 2.17 | 2.19 | 2.15 | 2.18 | 2.18 | qfq | 7,302,737 | 15,861,820 | 0.46% |
| 2024-03-28 | 2.15 | 2.20 | 2.15 | 2.17 | 2.17 | qfq | 11,978,714 | 26,075,856 | 0.46% |
| 2024-03-27 | 2.21 | 2.24 | 2.16 | 2.16 | 2.16 | qfq | 11,994,863 | 26,361,564 | -3.14% |
| 2024-03-26 | 2.27 | 2.28 | 2.21 | 2.23 | 2.23 | qfq | 11,795,452 | 26,331,218 | -1.76% |
| 2024-03-25 | 2.26 | 2.32 | 2.26 | 2.27 | 2.27 | qfq | 12,978,652 | 29,583,608 | -0.44% |
| 2024-03-22 | 2.37 | 2.37 | 2.27 | 2.28 | 2.28 | qfq | 21,525,654 | 49,594,407 | -3.39% |
| 2024-03-21 | 2.40 | 2.41 | 2.34 | 2.36 | 2.36 | qfq | 18,296,982 | 43,508,664 | -1.67% |
| 2024-03-20 | 2.38 | 2.40 | 2.37 | 2.40 | 2.40 | qfq | 9,720,580 | 23,183,423 | 0.84% |
| 2024-03-19 | 2.41 | 2.41 | 2.38 | 2.38 | 2.38 | qfq | 14,048,000 | 33,579,225 | -1.65% |
| 2024-03-18 | 2.40 | 2.44 | 2.38 | 2.42 | 2.42 | qfq | 16,564,489 | 39,877,306 | 0.41% |
| 2024-03-15 | 2.38 | 2.42 | 2.36 | 2.41 | 2.41 | qfq | 11,170,317 | 26,736,181 | 0.84% |
| 2024-03-14 | 2.39 | 2.41 | 2.36 | 2.39 | 2.39 | qfq | 12,925,939 | 30,830,307 | -0.42% |
| 2024-03-13 | 2.44 | 2.44 | 2.38 | 2.40 | 2.40 | qfq | 13,909,900 | 33,408,866 | -1.64% |
| 2024-03-12 | 2.41 | 2.44 | 2.37 | 2.44 | 2.44 | qfq | 20,505,233 | 49,372,454 | 1.24% |
| 2024-03-11 | 2.37 | 2.41 | 2.36 | 2.41 | 2.41 | qfq | 17,531,143 | 41,874,057 | 2.12% |
| 2024-03-08 | 2.39 | 2.41 | 2.36 | 2.36 | 2.36 | qfq | 12,024,504 | 28,581,361 | -1.26% |
| 2024-03-07 | 2.41 | 2.43 | 2.39 | 2.39 | 2.39 | qfq | 15,056,156 | 36,232,067 | -0.83% |
| 2024-03-06 | 2.40 | 2.46 | 2.39 | 2.41 | 2.41 | qfq | 18,174,229 | 43,877,549 | -0.41% |
| 2024-03-05 | 2.48 | 2.49 | 2.42 | 2.42 | 2.42 | qfq | 19,607,400 | 47,985,490 | -3.59% |
| 2024-03-04 | 2.54 | 2.57 | 2.42 | 2.51 | 2.51 | qfq | 34,909,364 | 87,090,743 | -1.57% |
| 2024-03-01 | 2.58 | 2.59 | 2.53 | 2.55 | 2.55 | qfq | 19,971,219 | 50,873,740 | -1.16% |
| 2024-02-29 | 2.51 | 2.60 | 2.49 | 2.58 | 2.58 | qfq | 25,801,780 | 66,077,717 | 1.98% |
| 2024-02-28 | 2.60 | 2.71 | 2.52 | 2.53 | 2.53 | qfq | 45,784,600 | 119,827,514 | -3.07% |
| 2024-02-27 | 2.64 | 2.65 | 2.57 | 2.61 | 2.61 | qfq | 44,191,817 | 114,818,643 | -1.51% |
| 2024-02-26 | 2.47 | 2.71 | 2.42 | 2.65 | 2.65 | qfq | 60,284,423 | 157,246,189 | 7.72% |
| 2024-02-23 | 2.45 | 2.49 | 2.43 | 2.46 | 2.46 | qfq | 18,073,280 | 44,361,419 | 0.00% |
| 2024-02-22 | 2.47 | 2.50 | 2.40 | 2.46 | 2.46 | qfq | 23,852,883 | 58,219,978 | -0.40% |
| 2024-02-21 | 2.40 | 2.54 | 2.39 | 2.47 | 2.47 | qfq | 36,844,000 | 91,673,549 | 1.65% |
| 2024-02-20 | 2.40 | 2.43 | 2.35 | 2.43 | 2.43 | qfq | 14,933,186 | 35,793,108 | 0.83% |
| 2024-02-19 | 2.44 | 2.46 | 2.37 | 2.41 | 2.41 | qfq | 23,971,617 | 57,877,725 | -1.23% |
| 2024-02-08 | 2.52 | 2.53 | 2.33 | 2.44 | 2.44 | qfq | 53,918,646 | 129,876,036 | -5.79% |
| 2024-02-07 | 2.50 | 2.70 | 2.45 | 2.59 | 2.59 | qfq | 58,375,536 | 150,401,279 | 3.60% |
| 2024-02-06 | 2.25 | 2.51 | 2.05 | 2.50 | 2.50 | qfq | 51,087,193 | 119,672,650 | 9.65% |
| 2024-02-05 | 2.57 | 2.59 | 2.28 | 2.28 | 2.28 | qfq | 58,351,000 | 135,389,259 | -9.88% |
| 2024-02-02 | 2.53 | 2.58 | 2.37 | 2.53 | 2.53 | qfq | 45,234,842 | 112,825,996 | 0.40% |
| 2024-02-01 | 2.42 | 2.56 | 2.40 | 2.52 | 2.52 | qfq | 39,640,603 | 99,575,752 | 4.13% |
| 2024-01-31 | 2.42 | 2.49 | 2.36 | 2.42 | 2.42 | qfq | 31,260,329 | 75,641,615 | -2.42% |
| 2024-01-30 | 2.64 | 2.69 | 2.45 | 2.48 | 2.48 | qfq | 45,766,000 | 117,116,001 | 0.40% |
| 2024-01-29 | 2.61 | 2.62 | 2.47 | 2.47 | 2.47 | qfq | 20,893,900 | 52,913,327 | -5.36% |
| 2024-01-26 | 2.55 | 2.66 | 2.54 | 2.61 | 2.61 | qfq | 23,679,641 | 61,824,414 | 2.76% |
| 2024-01-25 | 2.48 | 2.56 | 2.45 | 2.54 | 2.54 | qfq | 26,032,200 | 65,402,810 | 2.83% |
| 2024-01-24 | 2.38 | 2.52 | 2.36 | 2.47 | 2.47 | qfq | 34,337,118 | 84,242,843 | 3.35% |
| 2024-01-23 | 2.59 | 2.62 | 2.34 | 2.39 | 2.39 | qfq | 57,326,099 | 137,141,298 | -8.08% |
| 2024-01-22 | 2.73 | 2.74 | 2.55 | 2.60 | 2.60 | qfq | 17,747,875 | 47,093,439 | -5.11% |
| 2024-01-19 | 2.80 | 2.81 | 2.72 | 2.74 | 2.74 | qfq | 13,928,800 | 38,329,462 | -2.49% |
| 2024-01-18 | 2.80 | 2.82 | 2.70 | 2.81 | 2.81 | qfq | 24,392,620 | 67,300,604 | -0.35% |
| 2024-01-17 | 2.93 | 2.94 | 2.82 | 2.82 | 2.82 | qfq | 21,509,720 | 61,402,962 | -4.08% |
| 2024-01-16 | 2.96 | 2.99 | 2.88 | 2.94 | 2.94 | qfq | 32,771,765 | 95,753,288 | -2.00% |
| 2024-01-15 | 2.94 | 3.11 | 2.90 | 3.00 | 3.00 | qfq | 49,738,801 | 148,919,889 | 2.04% |
| 2024-01-12 | 2.91 | 2.98 | 2.90 | 2.94 | 2.94 | qfq | 23,805,350 | 70,171,184 | 0.34% |
| 2024-01-11 | 2.87 | 2.96 | 2.87 | 2.93 | 2.93 | qfq | 23,518,121 | 68,521,075 | 1.74% |
| 2024-01-10 | 2.92 | 2.94 | 2.86 | 2.88 | 2.88 | qfq | 25,430,238 | 73,651,976 | -2.04% |
| 2024-01-09 | 2.85 | 3.02 | 2.85 | 2.94 | 2.94 | qfq | 37,130,569 | 108,958,862 | 1.73% |
| 2024-01-08 | 2.85 | 2.96 | 2.85 | 2.89 | 2.89 | qfq | 28,684,000 | 83,313,017 | 0.70% |
| 2024-01-05 | 2.95 | 2.97 | 2.84 | 2.87 | 2.87 | qfq | 35,858,054 | 103,791,975 | -3.04% |
| 2024-01-04 | 2.87 | 3.07 | 2.81 | 2.96 | 2.96 | qfq | 66,572,727 | 194,858,106 | 3.86% |
| 2024-01-03 | 2.87 | 2.89 | 2.82 | 2.85 | 2.85 | qfq | 36,910,942 | 105,248,374 | -0.35% |
| 2024-01-02 | 2.94 | 2.96 | 2.84 | 2.86 | 2.86 | qfq | 73,729,852 | 212,943,154 | -1.04% |
| 2023-12-29 | 2.63 | 2.89 | 2.62 | 2.89 | 2.89 | qfq | 61,696,010 | 174,197,527 | 9.89% |
| 2023-12-28 | 2.59 | 2.64 | 2.54 | 2.63 | 2.63 | qfq | 21,730,943 | 56,493,818 | 1.15% |
| 2023-12-27 | 2.62 | 2.63 | 2.58 | 2.60 | 2.60 | qfq | 26,914,080 | 69,970,513 | -1.14% |
| 2023-12-26 | 2.68 | 2.69 | 2.59 | 2.63 | 2.63 | qfq | 31,395,698 | 82,452,594 | -0.75% |
| 2023-12-25 | 2.66 | 2.69 | 2.62 | 2.65 | 2.65 | qfq | 12,778,300 | 33,837,534 | -0.75% |
| 2023-12-22 | 2.73 | 2.74 | 2.65 | 2.67 | 2.67 | qfq | 17,615,200 | 47,305,249 | -2.55% |
| 2023-12-21 | 2.72 | 2.75 | 2.68 | 2.74 | 2.74 | qfq | 16,268,700 | 44,217,135 | 0.00% |
| 2023-12-20 | 2.82 | 2.83 | 2.74 | 2.74 | 2.74 | qfq | 20,027,629 | 55,578,501 | -2.84% |
| 2023-12-19 | 2.89 | 2.90 | 2.79 | 2.82 | 2.82 | qfq | 30,080,381 | 84,963,441 | -2.42% |
| 2023-12-18 | 2.91 | 2.96 | 2.87 | 2.89 | 2.89 | qfq | 40,032,747 | 115,997,051 | -0.69% |
| 2023-12-15 | 2.89 | 2.99 | 2.80 | 2.91 | 2.91 | qfq | 80,277,494 | 231,782,473 | 1.75% |
| 2023-12-14 | 2.71 | 2.96 | 2.71 | 2.86 | 2.86 | qfq | 92,186,029 | 267,132,611 | 6.32% |
| 2023-12-13 | 2.71 | 2.72 | 2.67 | 2.69 | 2.69 | qfq | 11,325,900 | 30,524,617 | -0.74% |
| 2023-12-12 | 2.63 | 2.72 | 2.62 | 2.71 | 2.71 | qfq | 13,755,777 | 36,871,939 | 3.04% |
| 2023-12-11 | 2.62 | 2.65 | 2.58 | 2.63 | 2.63 | qfq | 12,870,100 | 33,634,396 | 0.38% |
| 2023-12-08 | 2.71 | 2.73 | 2.62 | 2.62 | 2.62 | qfq | 14,618,528 | 38,808,283 | -3.32% |
| 2023-12-07 | 2.72 | 2.74 | 2.70 | 2.71 | 2.71 | qfq | 10,605,289 | 28,795,349 | -0.37% |
| 2023-12-06 | 2.70 | 2.73 | 2.68 | 2.72 | 2.72 | qfq | 11,537,341 | 31,300,266 | 1.49% |
| 2023-12-05 | 2.74 | 2.74 | 2.68 | 2.68 | 2.68 | qfq | 9,642,100 | 26,119,481 | -2.19% |
| 2023-12-04 | 2.74 | 2.76 | 2.71 | 2.74 | 2.74 | qfq | 10,667,300 | 29,216,458 | 0.37% |
| 2023-12-01 | 2.72 | 2.75 | 2.69 | 2.73 | 2.73 | qfq | 11,057,900 | 30,081,955 | 0.37% |
| 2023-11-30 | 2.74 | 2.75 | 2.70 | 2.72 | 2.72 | qfq | 8,732,100 | 23,792,458 | -0.73% |
| 2023-11-29 | 2.77 | 2.78 | 2.73 | 2.74 | 2.74 | qfq | 9,298,300 | 25,571,561 | -1.08% |
| 2023-11-28 | 2.78 | 2.80 | 2.74 | 2.77 | 2.77 | qfq | 9,023,400 | 24,991,902 | 0.36% |
| 2023-11-27 | 2.81 | 2.81 | 2.75 | 2.76 | 2.76 | qfq | 8,336,632 | 23,089,199 | -1.78% |
| 2023-11-24 | 2.84 | 2.85 | 2.79 | 2.81 | 2.81 | qfq | 10,980,600 | 30,880,794 | -0.71% |
| 2023-11-23 | 2.83 | 2.86 | 2.80 | 2.83 | 2.83 | qfq | 8,218,973 | 23,250,929 | 0.00% |
| 2023-11-22 | 2.84 | 2.90 | 2.83 | 2.83 | 2.83 | qfq | 12,256,902 | 35,076,473 | -0.35% |
| 2023-11-21 | 2.85 | 2.87 | 2.83 | 2.84 | 2.84 | qfq | 10,146,113 | 28,982,038 | 0.00% |
| 2023-11-20 | 2.83 | 2.85 | 2.80 | 2.84 | 2.84 | qfq | 9,399,200 | 26,573,589 | 1.07% |
| 2023-11-17 | 2.80 | 2.83 | 2.77 | 2.81 | 2.81 | qfq | 9,929,200 | 27,826,715 | 0.72% |
| 2023-11-16 | 2.84 | 2.84 | 2.79 | 2.79 | 2.79 | qfq | 9,019,200 | 25,251,063 | -1.41% |
| 2023-11-15 | 2.80 | 2.86 | 2.80 | 2.83 | 2.83 | qfq | 11,571,562 | 32,727,468 | 1.07% |
| 2023-11-14 | 2.78 | 2.81 | 2.77 | 2.80 | 2.80 | qfq | 8,320,400 | 23,187,148 | 0.36% |
| 2023-11-13 | 2.77 | 2.79 | 2.73 | 2.79 | 2.79 | qfq | 11,024,500 | 30,492,811 | 1.45% |
| 2023-11-10 | 2.77 | 2.77 | 2.71 | 2.75 | 2.75 | qfq | 11,725,920 | 32,164,885 | 0.00% |
| 2023-11-09 | 2.78 | 2.79 | 2.74 | 2.75 | 2.75 | qfq | 9,473,300 | 26,132,181 | -0.72% |
| 2023-11-08 | 2.78 | 2.80 | 2.76 | 2.77 | 2.77 | qfq | 11,783,000 | 32,774,034 | -0.36% |
| 2023-11-07 | 2.77 | 2.79 | 2.72 | 2.78 | 2.78 | qfq | 11,678,674 | 32,214,963 | 0.72% |
| 2023-11-06 | 2.69 | 2.77 | 2.67 | 2.76 | 2.76 | qfq | 19,248,974 | 52,524,558 | 3.37% |
| 2023-11-03 | 2.70 | 2.71 | 2.67 | 2.67 | 2.67 | qfq | 12,862,240 | 34,553,822 | -0.74% |
| 2023-11-02 | 2.71 | 2.73 | 2.67 | 2.69 | 2.69 | qfq | 13,088,300 | 35,373,134 | -0.74% |
| 2023-11-01 | 2.68 | 2.72 | 2.64 | 2.71 | 2.71 | qfq | 9,770,800 | 26,320,285 | 1.50% |
| 2023-10-31 | 2.69 | 2.70 | 2.64 | 2.67 | 2.67 | qfq | 9,041,100 | 24,087,361 | -0.37% |
| 2023-10-30 | 2.65 | 2.71 | 2.65 | 2.68 | 2.68 | qfq | 11,899,100 | 31,872,631 | 0.75% |
| 2023-10-27 | 2.69 | 2.71 | 2.66 | 2.66 | 2.66 | qfq | 11,720,500 | 31,445,888 | -0.75% |
| 2023-10-26 | 2.71 | 2.74 | 2.66 | 2.68 | 2.68 | qfq | 11,187,700 | 29,980,789 | -1.11% |
| 2023-10-25 | 2.62 | 2.72 | 2.62 | 2.71 | 2.71 | qfq | 16,875,678 | 45,470,952 | 3.83% |
| 2023-10-24 | 2.59 | 2.62 | 2.55 | 2.61 | 2.61 | qfq | 12,207,885 | 31,648,262 | 2.35% |
| 2023-10-23 | 2.60 | 2.62 | 2.54 | 2.55 | 2.55 | qfq | 13,794,410 | 35,489,363 | -2.30% |
| 2023-10-20 | 2.66 | 2.68 | 2.60 | 2.61 | 2.61 | qfq | 11,946,600 | 31,469,325 | -0.38% |
| 2023-10-19 | 2.65 | 2.69 | 2.62 | 2.62 | 2.62 | qfq | 7,621,700 | 20,177,716 | -0.76% |
| 2023-10-18 | 2.71 | 2.72 | 2.63 | 2.64 | 2.64 | qfq | 9,067,527 | 24,038,928 | -2.58% |
| 2023-10-17 | 2.74 | 2.75 | 2.69 | 2.71 | 2.71 | qfq | 7,250,809 | 19,677,985 | -1.09% |
| 2023-10-16 | 2.77 | 2.78 | 2.72 | 2.74 | 2.74 | qfq | 7,590,100 | 20,842,103 | -0.72% |
| 2023-10-13 | 2.80 | 2.80 | 2.75 | 2.76 | 2.76 | qfq | 5,035,200 | 13,950,170 | -1.43% |
| 2023-10-12 | 2.78 | 2.82 | 2.76 | 2.80 | 2.80 | qfq | 6,219,101 | 17,411,087 | 1.08% |
| 2023-10-11 | 2.78 | 2.80 | 2.76 | 2.77 | 2.77 | qfq | 7,107,336 | 19,717,647 | -0.36% |
| 2023-10-10 | 2.78 | 2.80 | 2.75 | 2.78 | 2.78 | qfq | 5,946,400 | 16,507,875 | 0.00% |
| 2023-10-09 | 2.85 | 2.85 | 2.76 | 2.78 | 2.78 | qfq | 11,406,166 | 31,984,576 | -2.46% |
| 2023-09-28 | 2.76 | 2.87 | 2.76 | 2.85 | 2.85 | qfq | 13,297,700 | 37,592,308 | 3.26% |
| 2023-09-27 | 2.72 | 2.83 | 2.71 | 2.76 | 2.76 | qfq | 13,516,529 | 37,504,340 | 1.85% |
| 2023-09-26 | 2.79 | 2.80 | 2.71 | 2.71 | 2.71 | qfq | 14,721,469 | 40,196,741 | -3.21% |
| 2023-09-25 | 2.85 | 2.85 | 2.78 | 2.80 | 2.80 | qfq | 9,936,000 | 27,848,549 | -1.75% |
| 2023-09-22 | 2.78 | 2.86 | 2.78 | 2.85 | 2.85 | qfq | 6,804,800 | 19,251,904 | 1.79% |
| 2023-09-21 | 2.80 | 2.84 | 2.78 | 2.80 | 2.80 | qfq | 6,548,592 | 18,366,614 | -0.71% |
| 2023-09-20 | 2.85 | 2.86 | 2.81 | 2.82 | 2.82 | qfq | 5,320,600 | 15,055,987 | -1.05% |
| 2023-09-19 | 2.90 | 2.91 | 2.84 | 2.85 | 2.85 | qfq | 7,215,635 | 20,640,546 | -1.72% |
| 2023-09-18 | 2.88 | 2.91 | 2.83 | 2.90 | 2.90 | qfq | 10,129,198 | 29,254,150 | 1.40% |
| 2023-09-15 | 2.83 | 2.88 | 2.80 | 2.86 | 2.86 | qfq | 14,487,578 | 41,260,297 | 1.78% |
| 2023-09-14 | 2.86 | 2.87 | 2.79 | 2.81 | 2.81 | qfq | 12,645,001 | 35,639,414 | -1.40% |
| 2023-09-13 | 2.89 | 2.90 | 2.84 | 2.85 | 2.85 | qfq | 8,854,000 | 25,331,510 | -1.38% |
| 2023-09-12 | 2.89 | 2.94 | 2.86 | 2.89 | 2.89 | qfq | 9,904,708 | 28,683,625 | 0.00% |
| 2023-09-11 | 2.93 | 2.94 | 2.84 | 2.89 | 2.89 | qfq | 14,958,545 | 42,996,636 | -1.03% |
| 2023-09-08 | 2.95 | 2.96 | 2.90 | 2.92 | 2.92 | qfq | 9,422,223 | 27,570,244 | -1.02% |
| 2023-09-07 | 3.01 | 3.01 | 2.95 | 2.95 | 2.95 | qfq | 8,590,800 | 25,553,487 | -1.99% |
| 2023-09-06 | 2.96 | 3.03 | 2.94 | 3.01 | 3.01 | qfq | 10,240,160 | 30,642,064 | 1.35% |
| 2023-09-05 | 3.03 | 3.04 | 2.95 | 2.97 | 2.97 | qfq | 12,029,745 | 35,713,671 | -1.98% |
| 2023-09-04 | 2.95 | 3.04 | 2.93 | 3.03 | 3.03 | qfq | 15,145,928 | 45,418,682 | 3.41% |
| 2023-09-01 | 2.96 | 2.99 | 2.91 | 2.93 | 2.93 | qfq | 9,866,500 | 29,034,119 | -1.01% |
| 2023-08-31 | 3.05 | 3.06 | 2.94 | 2.96 | 2.96 | qfq | 12,784,900 | 38,031,391 | -2.95% |
| 2023-08-30 | 3.07 | 3.09 | 3.04 | 3.05 | 3.05 | qfq | 14,064,300 | 42,942,241 | -0.65% |
| 2023-08-29 | 2.98 | 3.09 | 2.97 | 3.07 | 3.07 | qfq | 16,419,881 | 49,903,827 | 3.02% |
| 2023-08-28 | 3.08 | 3.08 | 2.97 | 2.98 | 2.98 | qfq | 22,890,132 | 69,152,381 | 2.41% |
| 2023-08-25 | 2.92 | 2.98 | 2.87 | 2.91 | 2.91 | qfq | 16,005,800 | 46,769,729 | 0.00% |
| 2023-08-24 | 2.99 | 3.01 | 2.91 | 2.91 | 2.91 | qfq | 15,693,344 | 46,062,919 | -2.02% |
| 2023-08-23 | 3.08 | 3.08 | 2.97 | 2.97 | 2.97 | qfq | 13,624,512 | 40,890,459 | -2.94% |
| 2023-08-22 | 3.10 | 3.12 | 2.98 | 3.06 | 3.06 | qfq | 18,380,850 | 55,793,382 | -0.65% |
| 2023-08-21 | 3.11 | 3.14 | 3.07 | 3.08 | 3.08 | qfq | 10,902,200 | 33,819,496 | -0.65% |
| 2023-08-18 | 3.14 | 3.19 | 3.10 | 3.10 | 3.10 | qfq | 9,641,900 | 30,251,458 | -1.90% |
| 2023-08-17 | 3.13 | 3.17 | 3.10 | 3.16 | 3.16 | qfq | 9,946,800 | 31,152,154 | 0.96% |
| 2023-08-16 | 3.16 | 3.19 | 3.11 | 3.13 | 3.13 | qfq | 9,933,000 | 31,290,491 | -0.63% |
| 2023-08-15 | 3.20 | 3.20 | 3.12 | 3.15 | 3.15 | qfq | 9,805,775 | 30,806,612 | -1.56% |
| 2023-08-14 | 3.16 | 3.20 | 3.11 | 3.20 | 3.20 | qfq | 10,693,800 | 33,697,869 | 0.31% |
| 2023-08-11 | 3.27 | 3.28 | 3.17 | 3.19 | 3.19 | qfq | 14,981,929 | 48,122,338 | -2.45% |
| 2023-08-10 | 3.25 | 3.29 | 3.24 | 3.27 | 3.27 | qfq | 6,672,633 | 21,782,966 | 0.31% |
| 2023-08-09 | 3.28 | 3.32 | 3.25 | 3.26 | 3.26 | qfq | 7,507,500 | 24,585,883 | -0.61% |
| 2023-08-08 | 3.32 | 3.35 | 3.27 | 3.28 | 3.28 | qfq | 9,618,623 | 31,771,928 | -0.91% |
| 2023-08-07 | 3.37 | 3.38 | 3.28 | 3.31 | 3.31 | qfq | 16,830,473 | 55,936,136 | -2.36% |
| 2023-08-04 | 3.36 | 3.47 | 3.36 | 3.39 | 3.39 | qfq | 20,193,596 | 68,635,126 | 0.59% |
| 2023-08-03 | 3.34 | 3.38 | 3.30 | 3.37 | 3.37 | qfq | 15,500,623 | 51,799,608 | 0.90% |
| 2023-08-02 | 3.34 | 3.40 | 3.33 | 3.34 | 3.34 | qfq | 14,846,634 | 49,859,322 | -0.30% |
| 2023-08-01 | 3.38 | 3.39 | 3.32 | 3.35 | 3.35 | qfq | 16,152,400 | 54,088,532 | -0.89% |
| 2023-07-31 | 3.32 | 3.39 | 3.32 | 3.38 | 3.38 | qfq | 21,818,385 | 73,331,107 | 1.81% |
| 2023-07-28 | 3.32 | 3.35 | 3.28 | 3.32 | 3.32 | qfq | 13,304,800 | 44,078,108 | -0.30% |
| 2023-07-27 | 3.31 | 3.40 | 3.30 | 3.33 | 3.33 | qfq | 20,731,102 | 69,448,149 | -0.60% |
| 2023-07-26 | 3.30 | 3.37 | 3.28 | 3.35 | 3.35 | qfq | 28,059,126 | 93,542,578 | 1.82% |
| 2023-07-25 | 3.16 | 3.35 | 3.16 | 3.29 | 3.29 | qfq | 30,494,709 | 100,118,620 | 4.44% |
| 2023-07-24 | 3.20 | 3.28 | 3.14 | 3.15 | 3.15 | qfq | 15,821,113 | 50,325,228 | -1.25% |
| 2023-07-21 | 3.12 | 3.21 | 3.10 | 3.19 | 3.19 | qfq | 16,917,071 | 53,560,360 | 2.24% |
| 2023-07-20 | 3.15 | 3.20 | 3.11 | 3.12 | 3.12 | qfq | 8,618,600 | 27,171,825 | -0.95% |
| 2023-07-19 | 3.09 | 3.21 | 3.09 | 3.15 | 3.15 | qfq | 16,100,638 | 50,828,123 | 1.61% |
| 2023-07-18 | 3.13 | 3.13 | 3.08 | 3.10 | 3.10 | qfq | 9,177,079 | 28,419,333 | -0.96% |