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
青岛金王002094.SZ
最近收盘价4.332026-07-17
最近交易日2026-07-17
成交量（股）24,071,700
成交额（元）106,281,112
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 | 4.46 | 4.56 | 4.28 | 4.33 | 4.33 | qfq | 24,071,700 | 106,281,112 | -3.56% |
| 2026-07-16 | 4.39 | 4.54 | 4.30 | 4.49 | 4.49 | qfq | 24,083,567 | 107,391,096 | 2.75% |
| 2026-07-15 | 4.32 | 4.44 | 4.27 | 4.37 | 4.37 | qfq | 19,188,900 | 84,186,587 | 0.69% |
| 2026-07-14 | 4.21 | 4.36 | 4.17 | 4.34 | 4.34 | qfq | 20,381,207 | 87,295,613 | 2.36% |
| 2026-07-13 | 4.36 | 4.40 | 4.21 | 4.24 | 4.24 | qfq | 17,915,666 | 76,423,848 | -3.20% |
| 2026-07-10 | 4.30 | 4.46 | 4.21 | 4.38 | 4.38 | qfq | 21,108,700 | 92,448,023 | 2.10% |
| 2026-07-09 | 4.32 | 4.38 | 4.18 | 4.29 | 4.29 | qfq | 17,331,437 | 73,944,977 | -1.38% |
| 2026-07-08 | 4.31 | 4.38 | 4.26 | 4.35 | 4.35 | qfq | 12,940,167 | 56,033,599 | 0.69% |
| 2026-07-07 | 4.46 | 4.46 | 4.32 | 4.32 | 4.32 | qfq | 12,523,690 | 54,710,504 | -3.36% |
| 2026-07-06 | 4.50 | 4.58 | 4.46 | 4.47 | 4.47 | qfq | 12,283,402 | 55,355,133 | -0.89% |
| 2026-07-03 | 4.53 | 4.54 | 4.42 | 4.51 | 4.51 | qfq | 16,750,870 | 75,281,037 | 0.89% |
| 2026-07-02 | 4.44 | 4.58 | 4.43 | 4.47 | 4.47 | qfq | 19,469,013 | 87,792,044 | 0.22% |
| 2026-07-01 | 4.38 | 4.51 | 4.34 | 4.46 | 4.46 | qfq | 21,285,000 | 94,496,812 | 1.83% |
| 2026-06-30 | 4.33 | 4.43 | 4.30 | 4.38 | 4.38 | qfq | 14,973,908 | 65,323,141 | 0.46% |
| 2026-06-29 | 4.33 | 4.40 | 4.23 | 4.36 | 4.36 | qfq | 17,261,513 | 74,757,119 | 0.23% |
| 2026-06-26 | 4.49 | 4.49 | 4.31 | 4.35 | 4.35 | qfq | 17,358,148 | 76,003,861 | -3.12% |
| 2026-06-25 | 4.55 | 4.58 | 4.41 | 4.49 | 4.49 | qfq | 14,176,008 | 63,439,819 | -1.32% |
| 2026-06-24 | 4.72 | 4.76 | 4.54 | 4.55 | 4.55 | qfq | 16,378,900 | 75,554,244 | -4.41% |
| 2026-06-23 | 4.66 | 4.85 | 4.63 | 4.76 | 4.76 | qfq | 21,958,216 | 105,259,194 | 1.49% |
| 2026-06-22 | 4.62 | 4.70 | 4.51 | 4.69 | 4.69 | qfq | 18,950,069 | 86,957,963 | 0.64% |
| 2026-06-18 | 4.76 | 4.79 | 4.63 | 4.66 | 4.66 | qfq | 16,548,145 | 77,413,387 | -2.92% |
| 2026-06-17 | 4.95 | 4.96 | 4.77 | 4.80 | 4.80 | qfq | 16,533,261 | 79,801,167 | -3.23% |
| 2026-06-16 | 4.94 | 4.98 | 4.83 | 4.96 | 4.96 | qfq | 15,506,346 | 76,185,861 | 0.40% |
| 2026-06-15 | 4.90 | 5.11 | 4.85 | 4.94 | 4.94 | qfq | 17,090,249 | 85,047,153 | 1.02% |
| 2026-06-12 | 4.85 | 4.93 | 4.80 | 4.89 | 4.89 | qfq | 18,513,313 | 90,364,898 | 0.82% |
| 2026-06-11 | 4.91 | 4.93 | 4.76 | 4.85 | 4.85 | qfq | 14,273,602 | 68,708,827 | -1.42% |
| 2026-06-10 | 4.90 | 4.98 | 4.88 | 4.92 | 4.92 | qfq | 15,073,810 | 74,324,675 | -0.40% |
| 2026-06-09 | 4.89 | 4.97 | 4.79 | 4.94 | 4.94 | qfq | 18,153,700 | 89,000,513 | 1.23% |
| 2026-06-08 | 4.97 | 5.08 | 4.81 | 4.88 | 4.88 | qfq | 20,100,740 | 99,198,370 | -3.75% |
| 2026-06-05 | 5.09 | 5.15 | 5.00 | 5.07 | 5.07 | qfq | 16,405,909 | 83,249,965 | 0.40% |
| 2026-06-04 | 5.19 | 5.23 | 5.02 | 5.05 | 5.05 | qfq | 14,078,332 | 71,632,093 | -2.88% |
| 2026-06-03 | 5.28 | 5.29 | 5.16 | 5.20 | 5.20 | qfq | 11,874,043 | 61,785,726 | -1.89% |
| 2026-06-02 | 5.37 | 5.38 | 5.15 | 5.30 | 5.30 | qfq | 20,712,517 | 108,629,958 | -1.49% |
| 2026-06-01 | 5.20 | 5.40 | 5.14 | 5.38 | 5.38 | qfq | 21,066,534 | 112,475,160 | 3.07% |
| 2026-05-29 | 5.26 | 5.32 | 5.21 | 5.22 | 5.22 | qfq | 15,913,028 | 83,956,096 | -1.32% |
| 2026-05-28 | 5.27 | 5.32 | 5.18 | 5.29 | 5.29 | qfq | 12,640,287 | 66,607,606 | 0.19% |
| 2026-05-27 | 5.47 | 5.47 | 5.25 | 5.28 | 5.28 | qfq | 17,069,310 | 90,795,777 | -3.47% |
| 2026-05-26 | 5.39 | 5.54 | 5.33 | 5.47 | 5.47 | qfq | 17,889,192 | 97,325,761 | 1.30% |
| 2026-05-25 | 5.48 | 5.50 | 5.36 | 5.40 | 5.40 | qfq | 11,954,050 | 64,731,093 | -1.10% |
| 2026-05-22 | 5.44 | 5.48 | 5.35 | 5.46 | 5.46 | qfq | 11,572,690 | 62,874,206 | 0.37% |
| 2026-05-21 | 5.56 | 5.61 | 5.43 | 5.44 | 5.44 | qfq | 15,310,100 | 84,751,995 | -1.81% |
| 2026-05-20 | 5.63 | 5.64 | 5.48 | 5.54 | 5.54 | qfq | 15,666,644 | 86,537,038 | -2.29% |
| 2026-05-19 | 5.73 | 5.79 | 5.59 | 5.67 | 5.67 | qfq | 16,718,684 | 94,682,283 | -0.87% |
| 2026-05-18 | 5.76 | 5.76 | 5.63 | 5.72 | 5.72 | qfq | 11,991,922 | 68,330,451 | -0.87% |
| 2026-05-15 | 5.83 | 5.85 | 5.74 | 5.77 | 5.77 | qfq | 16,252,597 | 94,057,651 | -1.37% |
| 2026-05-14 | 5.96 | 6.00 | 5.85 | 5.85 | 5.85 | qfq | 16,204,382 | 95,757,251 | -1.85% |
| 2026-05-13 | 6.00 | 6.03 | 5.94 | 5.96 | 5.96 | qfq | 14,879,392 | 88,970,903 | -0.33% |
| 2026-05-12 | 6.13 | 6.13 | 5.96 | 5.98 | 5.98 | qfq | 18,130,664 | 109,196,446 | -2.45% |
| 2026-05-11 | 6.21 | 6.23 | 6.11 | 6.13 | 6.13 | qfq | 24,227,003 | 148,686,179 | -1.76% |
| 2026-05-08 | 6.05 | 6.42 | 6.03 | 6.24 | 6.24 | qfq | 40,363,613 | 252,789,314 | 2.30% |
| 2026-05-07 | 6.06 | 6.19 | 6.01 | 6.10 | 6.10 | qfq | 27,456,127 | 167,013,690 | 0.99% |
| 2026-05-06 | 6.01 | 6.06 | 5.96 | 6.04 | 6.04 | qfq | 14,835,809 | 89,449,249 | 1.34% |
| 2026-04-30 | 5.96 | 6.08 | 5.94 | 5.96 | 5.96 | qfq | 15,577,410 | 93,487,628 | 0.34% |
| 2026-04-29 | 5.83 | 5.97 | 5.81 | 5.94 | 5.94 | qfq | 16,209,332 | 96,311,176 | 1.37% |
| 2026-04-28 | 5.91 | 5.95 | 5.83 | 5.86 | 5.86 | qfq | 14,039,292 | 82,391,981 | -1.68% |
| 2026-04-27 | 5.93 | 5.96 | 5.83 | 5.96 | 5.96 | qfq | 16,496,227 | 97,221,415 | 0.34% |
| 2026-04-24 | 6.04 | 6.04 | 5.88 | 5.94 | 5.94 | qfq | 19,478,460 | 115,506,403 | -1.66% |
| 2026-04-23 | 6.12 | 6.13 | 6.00 | 6.04 | 6.04 | qfq | 15,347,870 | 92,650,664 | -0.98% |
| 2026-04-22 | 6.22 | 6.22 | 6.03 | 6.10 | 6.10 | qfq | 24,769,127 | 150,988,653 | -2.09% |
| 2026-04-21 | 6.30 | 6.30 | 6.18 | 6.23 | 6.23 | qfq | 18,658,985 | 116,041,947 | -1.11% |
| 2026-04-20 | 6.30 | 6.32 | 6.21 | 6.30 | 6.30 | qfq | 15,655,235 | 98,157,736 | -0.32% |
| 2026-04-17 | 6.38 | 6.38 | 6.25 | 6.32 | 6.32 | qfq | 15,172,547 | 95,580,379 | -0.94% |
| 2026-04-16 | 6.35 | 6.40 | 6.31 | 6.38 | 6.38 | qfq | 12,190,627 | 77,549,737 | 0.47% |
| 2026-04-15 | 6.43 | 6.45 | 6.33 | 6.35 | 6.35 | qfq | 13,605,735 | 86,689,398 | -1.24% |
| 2026-04-14 | 6.45 | 6.49 | 6.36 | 6.43 | 6.43 | qfq | 14,106,400 | 90,347,397 | -0.16% |
| 2026-04-13 | 6.48 | 6.48 | 6.38 | 6.44 | 6.44 | qfq | 15,773,483 | 101,255,619 | -1.23% |
| 2026-04-10 | 6.50 | 6.62 | 6.43 | 6.52 | 6.52 | qfq | 20,922,340 | 136,562,178 | 1.24% |
| 2026-04-09 | 6.59 | 6.62 | 6.41 | 6.44 | 6.44 | qfq | 22,920,502 | 148,521,511 | -3.45% |
| 2026-04-08 | 6.62 | 6.67 | 6.55 | 6.67 | 6.67 | qfq | 21,026,502 | 139,041,251 | 1.83% |
| 2026-04-07 | 6.35 | 6.59 | 6.34 | 6.55 | 6.55 | qfq | 19,937,626 | 129,679,674 | 3.31% |
| 2026-04-03 | 6.67 | 6.78 | 6.30 | 6.34 | 6.34 | qfq | 18,066,700 | 116,067,236 | -3.21% |
| 2026-04-02 | 6.56 | 6.60 | 6.48 | 6.55 | 6.55 | qfq | 12,367,600 | 80,785,561 | -0.46% |
| 2026-04-01 | 6.58 | 6.61 | 6.50 | 6.58 | 6.58 | qfq | 10,196,551 | 66,887,059 | 1.23% |
| 2026-03-31 | 6.58 | 6.66 | 6.49 | 6.50 | 6.50 | qfq | 11,538,467 | 75,794,769 | -0.76% |
| 2026-03-30 | 6.51 | 6.61 | 6.44 | 6.55 | 6.55 | qfq | 11,066,578 | 72,145,789 | -0.46% |
| 2026-03-27 | 6.38 | 6.60 | 6.28 | 6.58 | 6.58 | qfq | 14,907,217 | 97,466,549 | 2.17% |
| 2026-03-26 | 6.56 | 6.62 | 6.42 | 6.44 | 6.44 | qfq | 12,571,911 | 81,687,392 | -2.13% |
| 2026-03-25 | 6.45 | 6.59 | 6.43 | 6.58 | 6.58 | qfq | 14,580,604 | 95,303,185 | 1.86% |
| 2026-03-24 | 6.36 | 6.46 | 6.22 | 6.46 | 6.46 | qfq | 23,255,308 | 147,773,860 | 4.03% |
| 2026-03-23 | 6.32 | 6.48 | 6.18 | 6.21 | 6.21 | qfq | 23,885,298 | 151,303,493 | -6.19% |
| 2026-03-20 | 6.94 | 6.99 | 6.62 | 6.62 | 6.62 | qfq | 18,235,685 | 122,539,631 | -3.92% |
| 2026-03-19 | 6.98 | 7.00 | 6.85 | 6.89 | 6.89 | qfq | 15,451,491 | 106,777,792 | -2.27% |
| 2026-03-18 | 7.13 | 7.14 | 6.95 | 7.05 | 7.05 | qfq | 22,156,482 | 155,062,182 | -1.12% |
| 2026-03-17 | 7.20 | 7.25 | 7.13 | 7.13 | 7.13 | qfq | 22,870,000 | 164,314,473 | -2.19% |
| 2026-03-16 | 7.25 | 7.44 | 7.24 | 7.29 | 7.29 | qfq | 35,305,824 | 258,709,480 | 2.68% |
| 2026-03-13 | 7.24 | 7.24 | 7.08 | 7.10 | 7.10 | qfq | 27,254,300 | 195,178,045 | -2.34% |
| 2026-03-12 | 7.25 | 7.38 | 7.21 | 7.27 | 7.27 | qfq | 25,052,333 | 182,515,651 | 0.41% |
| 2026-03-11 | 7.27 | 7.31 | 7.23 | 7.24 | 7.24 | qfq | 17,393,900 | 126,348,139 | -0.41% |
| 2026-03-10 | 7.27 | 7.31 | 7.23 | 7.27 | 7.27 | qfq | 14,881,152 | 108,120,339 | 0.83% |
| 2026-03-09 | 7.28 | 7.33 | 7.12 | 7.21 | 7.21 | qfq | 25,389,570 | 182,619,547 | -1.90% |
| 2026-03-06 | 7.28 | 7.37 | 7.20 | 7.35 | 7.35 | qfq | 17,495,564 | 128,132,057 | 0.27% |
| 2026-03-05 | 7.28 | 7.43 | 7.23 | 7.33 | 7.33 | qfq | 25,036,535 | 183,730,917 | 1.81% |
| 2026-03-04 | 7.39 | 7.40 | 7.14 | 7.20 | 7.20 | qfq | 31,414,952 | 227,369,872 | -3.74% |
| 2026-03-03 | 7.30 | 7.64 | 7.29 | 7.48 | 7.48 | qfq | 49,693,522 | 372,826,430 | 3.03% |
| 2026-03-02 | 7.46 | 7.46 | 7.22 | 7.26 | 7.26 | qfq | 39,627,814 | 289,667,931 | -4.85% |
| 2026-02-27 | 7.60 | 7.68 | 7.57 | 7.63 | 7.63 | qfq | 17,395,583 | 132,627,803 | 0.66% |
| 2026-02-26 | 7.71 | 7.77 | 7.56 | 7.58 | 7.58 | qfq | 27,163,987 | 206,948,070 | -1.56% |
| 2026-02-25 | 7.60 | 7.74 | 7.56 | 7.70 | 7.70 | qfq | 27,969,468 | 214,926,818 | 1.32% |
| 2026-02-24 | 7.58 | 7.64 | 7.49 | 7.60 | 7.60 | qfq | 27,566,160 | 209,353,768 | 2.01% |
| 2026-02-13 | 7.55 | 7.57 | 7.43 | 7.45 | 7.45 | qfq | 22,209,300 | 166,482,003 | -0.80% |
| 2026-02-12 | 7.67 | 7.69 | 7.50 | 7.51 | 7.51 | qfq | 35,656,490 | 269,217,518 | -2.59% |
| 2026-02-11 | 7.85 | 7.87 | 7.71 | 7.71 | 7.71 | qfq | 43,028,050 | 333,549,114 | -2.53% |
| 2026-02-10 | 7.91 | 8.10 | 7.83 | 7.91 | 7.91 | qfq | 42,467,800 | 337,870,363 | 0.00% |
| 2026-02-09 | 8.00 | 8.05 | 7.82 | 7.91 | 7.91 | qfq | 52,641,907 | 414,783,063 | -0.75% |
| 2026-02-06 | 8.07 | 8.15 | 7.80 | 7.97 | 7.97 | qfq | 61,872,885 | 494,062,094 | -2.80% |
| 2026-02-05 | 8.40 | 8.63 | 8.15 | 8.20 | 8.20 | qfq | 60,057,900 | 500,304,631 | -3.87% |
| 2026-02-04 | 8.35 | 8.74 | 8.25 | 8.53 | 8.53 | qfq | 72,454,054 | 617,982,405 | 1.19% |
| 2026-02-03 | 8.55 | 8.72 | 8.34 | 8.43 | 8.43 | qfq | 74,771,614 | 631,907,866 | -1.29% |
| 2026-02-02 | 8.75 | 8.99 | 8.48 | 8.54 | 8.54 | qfq | 94,071,418 | 824,664,804 | -2.40% |
| 2026-01-30 | 8.30 | 8.96 | 8.24 | 8.75 | 8.75 | qfq | 116,823,337 | 1,020,152,310 | 4.17% |
| 2026-01-29 | 8.29 | 8.52 | 8.05 | 8.40 | 8.40 | qfq | 82,384,951 | 692,462,494 | 1.33% |
| 2026-01-28 | 8.16 | 8.44 | 8.04 | 8.29 | 8.29 | qfq | 61,923,602 | 514,379,030 | 0.61% |
| 2026-01-27 | 8.00 | 8.29 | 7.95 | 8.24 | 8.24 | qfq | 56,986,659 | 466,671,715 | 3.00% |
| 2026-01-26 | 8.19 | 8.19 | 7.91 | 8.00 | 8.00 | qfq | 41,590,535 | 332,904,842 | -1.96% |
| 2026-01-23 | 8.10 | 8.16 | 8.04 | 8.16 | 8.16 | qfq | 41,571,419 | 336,809,625 | 0.12% |
| 2026-01-22 | 8.15 | 8.30 | 8.11 | 8.15 | 8.15 | qfq | 46,853,102 | 382,788,311 | -0.85% |
| 2026-01-21 | 8.25 | 8.55 | 8.16 | 8.22 | 8.22 | qfq | 75,387,083 | 627,806,573 | -1.44% |
| 2026-01-20 | 8.06 | 8.80 | 8.00 | 8.34 | 8.34 | qfq | 92,817,033 | 785,512,205 | 2.96% |
| 2026-01-19 | 7.95 | 8.25 | 7.82 | 8.10 | 8.10 | qfq | 44,360,826 | 358,734,571 | 0.75% |
| 2026-01-16 | 8.40 | 8.40 | 8.00 | 8.04 | 8.04 | qfq | 73,842,048 | 597,922,992 | -4.51% |
| 2026-01-15 | 8.30 | 8.80 | 8.10 | 8.42 | 8.42 | qfq | 111,348,175 | 945,656,876 | 2.06% |
| 2026-01-14 | 7.78 | 8.48 | 7.75 | 8.25 | 8.25 | qfq | 118,084,691 | 966,830,062 | 5.77% |
| 2026-01-13 | 8.04 | 8.07 | 7.75 | 7.80 | 7.80 | qfq | 60,168,390 | 475,582,220 | -1.64% |
| 2026-01-12 | 7.68 | 7.95 | 7.60 | 7.93 | 7.93 | qfq | 73,112,105 | 572,138,199 | 4.34% |
| 2026-01-09 | 7.50 | 7.63 | 7.48 | 7.60 | 7.60 | qfq | 29,458,416 | 223,362,911 | 0.40% |
| 2026-01-08 | 7.54 | 7.62 | 7.46 | 7.57 | 7.57 | qfq | 30,909,379 | 233,137,783 | 0.13% |
| 2026-01-07 | 7.80 | 7.80 | 7.56 | 7.56 | 7.56 | qfq | 45,959,998 | 351,827,913 | -2.95% |
| 2026-01-06 | 7.70 | 7.87 | 7.66 | 7.79 | 7.79 | qfq | 60,991,358 | 474,237,150 | -1.39% |
| 2026-01-05 | 7.67 | 8.19 | 7.45 | 7.90 | 7.90 | qfq | 92,006,931 | 708,915,514 | 3.27% |
| 2025-12-31 | 7.51 | 7.98 | 7.50 | 7.65 | 7.65 | qfq | 90,216,443 | 695,162,829 | 5.23% |
| 2025-12-30 | 7.38 | 7.46 | 7.26 | 7.27 | 7.27 | qfq | 25,635,764 | 188,105,068 | -0.82% |
| 2025-12-29 | 7.24 | 7.40 | 7.18 | 7.33 | 7.33 | qfq | 32,115,238 | 234,885,784 | 1.38% |
| 2025-12-26 | 7.26 | 7.32 | 7.20 | 7.23 | 7.23 | qfq | 21,835,599 | 158,183,364 | -0.96% |
| 2025-12-25 | 7.18 | 7.47 | 7.18 | 7.30 | 7.30 | qfq | 37,890,831 | 278,261,767 | 2.24% |
| 2025-12-24 | 7.09 | 7.15 | 7.05 | 7.14 | 7.14 | qfq | 10,642,311 | 75,728,667 | 0.85% |
| 2025-12-23 | 7.30 | 7.30 | 7.08 | 7.08 | 7.08 | qfq | 21,299,550 | 152,129,769 | -2.75% |
| 2025-12-22 | 7.22 | 7.30 | 7.17 | 7.28 | 7.28 | qfq | 15,927,500 | 115,609,670 | 1.11% |
| 2025-12-19 | 7.11 | 7.24 | 7.08 | 7.20 | 7.20 | qfq | 21,403,049 | 153,668,874 | 1.27% |
| 2025-12-18 | 7.11 | 7.20 | 7.08 | 7.11 | 7.11 | qfq | 12,618,516 | 90,173,933 | -0.42% |
| 2025-12-17 | 7.15 | 7.17 | 7.03 | 7.14 | 7.14 | qfq | 20,635,773 | 146,215,865 | -0.97% |
| 2025-12-16 | 7.08 | 7.28 | 7.04 | 7.21 | 7.21 | qfq | 29,593,257 | 212,894,058 | 1.69% |
| 2025-12-15 | 7.04 | 7.18 | 7.01 | 7.09 | 7.09 | qfq | 12,482,900 | 88,815,504 | 0.57% |
| 2025-12-12 | 7.06 | 7.12 | 7.00 | 7.05 | 7.05 | qfq | 9,674,380 | 68,312,008 | -0.28% |
| 2025-12-11 | 7.20 | 7.22 | 7.07 | 7.07 | 7.07 | qfq | 13,236,500 | 94,498,434 | -1.39% |
| 2025-12-10 | 7.10 | 7.20 | 7.07 | 7.17 | 7.17 | qfq | 16,059,380 | 114,984,720 | 0.99% |
| 2025-12-09 | 7.12 | 7.16 | 7.07 | 7.10 | 7.10 | qfq | 9,307,694 | 66,272,061 | -0.42% |
| 2025-12-08 | 7.12 | 7.18 | 7.12 | 7.13 | 7.13 | qfq | 12,308,960 | 88,044,443 | 0.28% |
| 2025-12-05 | 7.08 | 7.15 | 6.96 | 7.11 | 7.11 | qfq | 14,997,753 | 105,668,152 | -0.14% |
| 2025-12-04 | 7.10 | 7.18 | 6.94 | 7.12 | 7.12 | qfq | 17,217,082 | 121,462,518 | 0.42% |
| 2025-12-03 | 7.29 | 7.29 | 7.09 | 7.09 | 7.09 | qfq | 16,175,200 | 115,575,967 | -2.34% |
| 2025-12-02 | 7.37 | 7.38 | 7.26 | 7.26 | 7.26 | qfq | 12,396,297 | 90,390,031 | -1.63% |
| 2025-12-01 | 7.35 | 7.39 | 7.32 | 7.38 | 7.38 | qfq | 8,514,823 | 62,763,176 | 0.27% |
| 2025-11-28 | 7.38 | 7.38 | 7.25 | 7.36 | 7.36 | qfq | 11,895,119 | 86,982,660 | -0.27% |
| 2025-11-27 | 7.39 | 7.44 | 7.36 | 7.38 | 7.38 | qfq | 9,424,330 | 69,700,953 | -0.14% |
| 2025-11-26 | 7.38 | 7.47 | 7.35 | 7.39 | 7.39 | qfq | 8,967,088 | 66,373,871 | 0.00% |
| 2025-11-25 | 7.33 | 7.44 | 7.32 | 7.39 | 7.39 | qfq | 10,598,001 | 78,437,193 | 0.41% |
| 2025-11-24 | 7.33 | 7.41 | 7.25 | 7.36 | 7.36 | qfq | 10,863,244 | 79,590,143 | 0.68% |
| 2025-11-21 | 7.62 | 7.66 | 7.31 | 7.31 | 7.31 | qfq | 24,159,667 | 179,743,572 | -4.94% |
| 2025-11-20 | 7.79 | 7.82 | 7.69 | 7.69 | 7.69 | qfq | 21,471,374 | 166,241,004 | -2.16% |
| 2025-11-19 | 7.72 | 7.96 | 7.67 | 7.86 | 7.86 | qfq | 35,435,376 | 278,450,525 | 1.81% |
| 2025-11-18 | 7.78 | 7.79 | 7.71 | 7.72 | 7.72 | qfq | 13,657,272 | 105,705,666 | -0.90% |
| 2025-11-17 | 7.77 | 7.81 | 7.76 | 7.79 | 7.79 | qfq | 11,207,962 | 87,245,155 | 0.39% |
| 2025-11-14 | 7.76 | 7.83 | 7.74 | 7.76 | 7.76 | qfq | 12,504,110 | 97,508,588 | -0.51% |
| 2025-11-13 | 7.75 | 7.81 | 7.73 | 7.80 | 7.80 | qfq | 14,937,540 | 116,234,501 | 0.26% |
| 2025-11-12 | 7.88 | 7.90 | 7.76 | 7.78 | 7.78 | qfq | 18,125,542 | 141,364,128 | -1.27% |
| 2025-11-11 | 7.94 | 7.96 | 7.85 | 7.88 | 7.88 | qfq | 17,996,800 | 141,929,722 | -0.51% |
| 2025-11-10 | 7.86 | 7.95 | 7.85 | 7.92 | 7.92 | qfq | 18,509,897 | 146,263,968 | 0.00% |
| 2025-11-07 | 7.94 | 8.01 | 7.91 | 7.92 | 7.92 | qfq | 21,114,723 | 167,874,571 | -0.88% |
| 2025-11-06 | 8.01 | 8.09 | 7.95 | 7.99 | 7.99 | qfq | 27,167,941 | 217,157,370 | -0.87% |
| 2025-11-05 | 8.00 | 8.14 | 7.98 | 8.06 | 8.06 | qfq | 33,894,424 | 272,727,678 | -0.98% |
| 2025-11-04 | 8.12 | 8.28 | 8.12 | 8.14 | 8.14 | qfq | 57,660,824 | 470,269,714 | -2.40% |
| 2025-11-03 | 7.90 | 8.77 | 7.75 | 8.34 | 8.34 | qfq | 102,399,287 | 845,729,250 | 4.64% |
| 2025-10-31 | 8.14 | 8.14 | 7.91 | 7.97 | 7.97 | qfq | 60,035,992 | 479,177,664 | -3.04% |
| 2025-10-30 | 8.12 | 8.45 | 8.05 | 8.22 | 8.22 | qfq | 90,257,724 | 751,505,304 | 0.98% |
| 2025-10-29 | 8.10 | 8.30 | 7.86 | 8.14 | 8.14 | qfq | 58,499,820 | 470,463,933 | -0.25% |
| 2025-10-28 | 8.09 | 8.36 | 8.05 | 8.16 | 8.16 | qfq | 51,353,875 | 421,319,644 | -0.49% |
| 2025-10-27 | 8.09 | 8.28 | 7.95 | 8.20 | 8.20 | qfq | 67,486,345 | 551,948,079 | 2.50% |
| 2025-10-24 | 7.74 | 8.11 | 7.67 | 8.00 | 8.00 | qfq | 48,086,234 | 381,797,620 | 3.63% |
| 2025-10-23 | 7.80 | 7.85 | 7.62 | 7.72 | 7.72 | qfq | 31,141,100 | 239,846,151 | -2.03% |
| 2025-10-22 | 7.69 | 8.21 | 7.66 | 7.88 | 7.88 | qfq | 56,129,946 | 449,993,590 | 2.74% |
| 2025-10-21 | 7.64 | 7.67 | 7.54 | 7.67 | 7.67 | qfq | 16,421,399 | 125,275,863 | 0.79% |
| 2025-10-20 | 7.70 | 7.72 | 7.56 | 7.61 | 7.61 | qfq | 15,160,485 | 115,245,288 | 0.00% |
| 2025-10-17 | 7.76 | 7.84 | 7.61 | 7.61 | 7.61 | qfq | 17,247,371 | 133,189,099 | -2.19% |
| 2025-10-16 | 7.98 | 7.99 | 7.78 | 7.78 | 7.78 | qfq | 21,869,200 | 171,766,851 | -2.63% |
| 2025-10-15 | 7.97 | 8.04 | 7.77 | 7.99 | 7.99 | qfq | 29,424,254 | 233,354,868 | 0.25% |
| 2025-10-14 | 7.85 | 8.08 | 7.83 | 7.97 | 7.97 | qfq | 41,339,482 | 329,261,892 | 1.92% |
| 2025-10-13 | 7.61 | 7.82 | 7.45 | 7.82 | 7.82 | qfq | 19,284,620 | 148,770,246 | -0.51% |
| 2025-10-10 | 7.80 | 7.98 | 7.76 | 7.86 | 7.86 | qfq | 22,465,302 | 177,309,637 | 0.51% |
| 2025-10-09 | 7.80 | 7.83 | 7.74 | 7.82 | 7.82 | qfq | 18,842,312 | 146,885,697 | 0.77% |
| 2025-09-30 | 7.75 | 7.82 | 7.74 | 7.76 | 7.76 | qfq | 16,862,206 | 130,962,461 | -0.13% |
| 2025-09-29 | 7.84 | 7.89 | 7.70 | 7.77 | 7.77 | qfq | 28,761,300 | 223,610,079 | -2.88% |
| 2025-09-26 | 7.68 | 8.32 | 7.64 | 8.00 | 8.00 | qfq | 47,671,130 | 382,828,596 | 3.49% |
| 2025-09-25 | 7.81 | 7.88 | 7.73 | 7.73 | 7.73 | qfq | 16,718,700 | 130,052,148 | -1.02% |
| 2025-09-24 | 7.66 | 7.82 | 7.61 | 7.81 | 7.81 | qfq | 17,664,022 | 137,069,741 | 1.03% |
| 2025-09-23 | 8.05 | 8.05 | 7.66 | 7.73 | 7.73 | qfq | 32,760,251 | 254,169,883 | -4.21% |
| 2025-09-22 | 8.14 | 8.19 | 8.05 | 8.07 | 8.07 | qfq | 19,859,377 | 160,468,638 | -1.82% |
| 2025-09-19 | 8.14 | 8.29 | 8.08 | 8.22 | 8.22 | qfq | 25,421,910 | 207,732,297 | 0.49% |
| 2025-09-18 | 8.37 | 8.37 | 8.15 | 8.18 | 8.18 | qfq | 37,972,697 | 313,249,668 | -2.27% |
| 2025-09-17 | 8.40 | 8.48 | 8.35 | 8.37 | 8.37 | qfq | 25,926,209 | 217,493,973 | -1.18% |
| 2025-09-16 | 8.35 | 8.56 | 8.27 | 8.47 | 8.47 | qfq | 32,658,516 | 276,589,200 | 1.44% |
| 2025-09-15 | 8.47 | 8.48 | 8.34 | 8.35 | 8.35 | qfq | 21,565,642 | 180,506,983 | -1.18% |
| 2025-09-12 | 8.56 | 8.63 | 8.42 | 8.45 | 8.45 | qfq | 29,181,696 | 247,853,912 | -0.82% |
| 2025-09-11 | 8.48 | 8.58 | 8.40 | 8.52 | 8.52 | qfq | 29,997,370 | 254,454,805 | 0.12% |
| 2025-09-10 | 8.41 | 8.57 | 8.41 | 8.51 | 8.51 | qfq | 24,888,691 | 211,281,806 | 0.12% |
| 2025-09-09 | 8.50 | 8.60 | 8.41 | 8.50 | 8.50 | qfq | 31,374,120 | 266,641,494 | 0.35% |
| 2025-09-08 | 8.38 | 8.50 | 8.35 | 8.47 | 8.47 | qfq | 30,633,486 | 258,859,285 | 0.47% |
| 2025-09-05 | 8.38 | 8.47 | 8.20 | 8.43 | 8.43 | qfq | 38,147,562 | 317,229,497 | -0.59% |
| 2025-09-04 | 8.11 | 8.78 | 8.03 | 8.48 | 8.48 | qfq | 64,294,384 | 538,442,995 | 4.69% |
| 2025-09-03 | 8.33 | 8.41 | 8.08 | 8.10 | 8.10 | qfq | 37,047,262 | 304,058,046 | -3.23% |
| 2025-09-02 | 8.62 | 8.62 | 8.35 | 8.37 | 8.37 | qfq | 39,151,351 | 329,794,093 | -2.90% |
| 2025-09-01 | 8.59 | 8.67 | 8.55 | 8.62 | 8.62 | qfq | 30,593,936 | 263,540,875 | 1.41% |
| 2025-08-29 | 8.53 | 8.64 | 8.49 | 8.50 | 8.50 | qfq | 33,371,425 | 285,084,621 | -0.93% |
| 2025-08-28 | 8.67 | 8.79 | 8.29 | 8.58 | 8.58 | qfq | 66,494,523 | 568,793,782 | -1.94% |
| 2025-08-27 | 9.00 | 9.07 | 8.75 | 8.75 | 8.75 | qfq | 75,071,494 | 668,386,967 | -3.31% |
| 2025-08-26 | 8.91 | 9.29 | 8.83 | 9.05 | 9.05 | qfq | 82,950,450 | 752,099,107 | 0.78% |
| 2025-08-25 | 8.91 | 9.08 | 8.82 | 8.98 | 8.98 | qfq | 80,057,390 | 714,865,832 | 0.56% |
| 2025-08-22 | 8.90 | 9.18 | 8.80 | 8.93 | 8.93 | qfq | 88,483,153 | 789,320,233 | -1.65% |
| 2025-08-21 | 9.21 | 9.50 | 9.03 | 9.08 | 9.08 | qfq | 142,856,779 | 1,325,688,510 | -1.20% |
| 2025-08-20 | 8.79 | 9.29 | 8.71 | 9.19 | 9.19 | qfq | 140,741,744 | 1,279,344,106 | 3.84% |
| 2025-08-19 | 8.77 | 8.94 | 8.66 | 8.85 | 8.85 | qfq | 73,448,519 | 645,687,815 | 1.03% |
| 2025-08-18 | 8.67 | 8.82 | 8.62 | 8.76 | 8.76 | qfq | 58,917,582 | 515,249,840 | 0.23% |
| 2025-08-15 | 8.80 | 8.80 | 8.58 | 8.74 | 8.74 | qfq | 71,558,962 | 621,178,969 | -1.80% |
| 2025-08-14 | 8.77 | 9.13 | 8.74 | 8.90 | 8.90 | qfq | 102,579,009 | 924,092,493 | 1.02% |
| 2025-08-13 | 8.92 | 8.95 | 8.76 | 8.81 | 8.81 | qfq | 48,062,038 | 422,792,898 | -0.90% |
| 2025-08-12 | 8.80 | 8.91 | 8.73 | 8.89 | 8.89 | qfq | 65,456,057 | 578,420,487 | 1.60% |
| 2025-08-11 | 8.66 | 8.75 | 8.58 | 8.75 | 8.75 | qfq | 38,078,480 | 330,676,595 | 0.92% |
| 2025-08-08 | 8.66 | 8.78 | 8.57 | 8.67 | 8.67 | qfq | 37,919,420 | 329,012,909 | -0.57% |
| 2025-08-07 | 8.64 | 8.85 | 8.60 | 8.72 | 8.72 | qfq | 47,642,099 | 416,125,614 | 0.35% |
| 2025-08-06 | 8.65 | 8.71 | 8.58 | 8.69 | 8.69 | qfq | 35,639,245 | 308,774,456 | -0.23% |
| 2025-08-05 | 8.63 | 8.72 | 8.62 | 8.71 | 8.71 | qfq | 32,806,633 | 284,562,543 | 0.93% |
| 2025-08-04 | 8.51 | 8.63 | 8.40 | 8.63 | 8.63 | qfq | 33,971,359 | 289,760,065 | 0.23% |
| 2025-08-01 | 8.73 | 8.73 | 8.50 | 8.61 | 8.61 | qfq | 42,335,094 | 363,376,786 | -1.37% |
| 2025-07-31 | 8.71 | 8.82 | 8.65 | 8.73 | 8.73 | qfq | 31,303,461 | 273,399,293 | -0.34% |
| 2025-07-30 | 8.93 | 8.93 | 8.70 | 8.76 | 8.76 | qfq | 56,348,468 | 495,491,679 | -2.56% |
| 2025-07-29 | 9.12 | 9.14 | 8.88 | 8.99 | 8.99 | qfq | 52,047,276 | 465,771,919 | -1.21% |
| 2025-07-28 | 8.91 | 9.12 | 8.88 | 9.10 | 9.10 | qfq | 55,772,893 | 505,266,111 | 1.79% |
| 2025-07-25 | 9.12 | 9.15 | 8.91 | 8.94 | 8.94 | qfq | 60,859,140 | 546,139,479 | -1.76% |
| 2025-07-24 | 9.06 | 9.12 | 8.97 | 9.10 | 9.10 | qfq | 62,983,233 | 570,306,982 | -0.55% |
| 2025-07-23 | 9.30 | 9.35 | 8.84 | 9.15 | 9.15 | qfq | 103,637,896 | 940,695,389 | -2.45% |
| 2025-07-22 | 9.58 | 9.75 | 9.33 | 9.38 | 9.38 | qfq | 94,091,664 | 887,082,422 | -1.57% |
| 2025-07-21 | 9.59 | 9.69 | 9.31 | 9.53 | 9.53 | qfq | 120,763,022 | 1,145,150,238 | -2.46% |
| 2025-07-18 | 9.50 | 10.16 | 9.45 | 9.77 | 9.77 | qfq | 190,820,070 | 1,880,634,142 | 1.66% |
| 2025-07-17 | 9.39 | 9.80 | 9.35 | 9.61 | 9.61 | qfq | 130,330,120 | 1,241,703,984 | 1.37% |
| 2025-07-16 | 9.45 | 9.64 | 9.34 | 9.48 | 9.48 | qfq | 106,776,009 | 1,010,886,162 | -1.76% |
| 2025-07-15 | 9.42 | 10.17 | 9.27 | 9.65 | 9.65 | qfq | 179,784,448 | 1,743,578,049 | 1.37% |
| 2025-07-14 | 9.74 | 9.75 | 9.32 | 9.52 | 9.52 | qfq | 126,903,154 | 1,199,360,645 | -2.26% |
| 2025-07-11 | 9.40 | 9.90 | 9.35 | 9.74 | 9.74 | qfq | 167,776,399 | 1,625,315,311 | 1.88% |
| 2025-07-10 | 9.42 | 9.84 | 9.41 | 9.56 | 9.56 | qfq | 188,644,035 | 1,822,023,440 | -0.10% |
| 2025-07-09 | 9.49 | 9.88 | 9.39 | 9.57 | 9.57 | qfq | 225,797,348 | 2,175,468,388 | -0.21% |
| 2025-07-08 | 9.40 | 9.90 | 9.29 | 9.59 | 9.59 | qfq | 288,245,210 | 2,757,638,649 | 3.68% |
| 2025-07-07 | 8.53 | 9.25 | 8.45 | 9.25 | 9.25 | qfq | 169,713,002 | 1,532,793,339 | 9.99% |
| 2025-07-04 | 8.44 | 8.59 | 8.25 | 8.41 | 8.41 | qfq | 75,258,085 | 632,829,409 | -0.47% |
| 2025-07-03 | 8.50 | 8.54 | 8.36 | 8.45 | 8.45 | qfq | 50,706,039 | 427,209,383 | -1.05% |
| 2025-07-02 | 8.69 | 8.73 | 8.46 | 8.54 | 8.54 | qfq | 65,737,609 | 562,392,490 | -2.29% |
| 2025-07-01 | 8.79 | 8.85 | 8.51 | 8.74 | 8.74 | qfq | 89,956,782 | 780,375,814 | -0.68% |
| 2025-06-30 | 8.50 | 8.90 | 8.41 | 8.80 | 8.80 | qfq | 108,371,312 | 948,099,592 | 3.53% |
| 2025-06-27 | 8.60 | 8.76 | 8.47 | 8.50 | 8.50 | qfq | 88,430,467 | 759,983,509 | -2.30% |
| 2025-06-26 | 8.55 | 8.93 | 8.42 | 8.70 | 8.70 | qfq | 126,670,647 | 1,105,788,308 | 0.81% |
| 2025-06-25 | 8.52 | 8.72 | 8.40 | 8.63 | 8.63 | qfq | 102,918,705 | 882,055,444 | 0.35% |
| 2025-06-24 | 8.57 | 8.78 | 8.36 | 8.60 | 8.60 | qfq | 112,208,223 | 966,633,134 | 0.35% |
| 2025-06-23 | 8.12 | 8.65 | 8.12 | 8.57 | 8.57 | qfq | 110,124,474 | 933,471,513 | 5.93% |
| 2025-06-20 | 8.34 | 8.43 | 8.01 | 8.09 | 8.09 | qfq | 87,597,116 | 714,116,635 | -5.38% |
| 2025-06-19 | 9.22 | 9.23 | 8.48 | 8.55 | 8.55 | qfq | 145,009,816 | 1,271,558,273 | -8.75% |
| 2025-06-18 | 9.03 | 9.62 | 8.99 | 9.37 | 9.37 | qfq | 159,901,816 | 1,501,178,941 | 3.88% |
| 2025-06-17 | 9.17 | 9.36 | 8.98 | 9.02 | 9.02 | qfq | 102,789,700 | 936,522,524 | -1.31% |
| 2025-06-16 | 8.71 | 9.20 | 8.65 | 9.14 | 9.14 | qfq | 116,323,920 | 1,055,656,535 | 3.75% |
| 2025-06-13 | 9.29 | 9.37 | 8.78 | 8.81 | 8.81 | qfq | 116,497,370 | 1,041,363,393 | -4.96% |
| 2025-06-12 | 9.25 | 9.50 | 9.18 | 9.27 | 9.27 | qfq | 94,172,050 | 877,632,960 | -1.17% |
| 2025-06-11 | 9.82 | 9.82 | 9.31 | 9.38 | 9.38 | qfq | 173,445,320 | 1,657,918,756 | -6.29% |
| 2025-06-10 | 9.62 | 10.49 | 9.51 | 10.01 | 10.01 | qfq | 248,157,185 | 2,457,375,123 | 3.41% |
| 2025-06-09 | 9.42 | 9.80 | 9.31 | 9.68 | 9.68 | qfq | 154,418,208 | 1,487,453,900 | 2.98% |
| 2025-06-06 | 9.32 | 9.77 | 9.25 | 9.40 | 9.40 | qfq | 155,426,680 | 1,478,322,527 | -1.05% |
| 2025-06-05 | 9.61 | 9.85 | 9.30 | 9.50 | 9.50 | qfq | 208,011,839 | 1,975,161,586 | -3.55% |
| 2025-06-04 | 9.51 | 10.66 | 9.51 | 9.85 | 9.85 | qfq | 238,508,157 | 2,396,523,168 | -0.30% |
| 2025-06-03 | 10.01 | 10.36 | 9.73 | 9.88 | 9.88 | qfq | 259,885,141 | 2,591,326,402 | 2.92% |
| 2025-05-30 | 10.19 | 10.48 | 9.50 | 9.60 | 9.60 | qfq | 342,662,054 | 3,434,736,471 | -1.94% |
| 2025-05-29 | 8.87 | 9.79 | 8.66 | 9.79 | 9.79 | qfq | 255,648,417 | 2,359,681,378 | 10.00% |
| 2025-05-28 | 9.25 | 9.35 | 8.80 | 8.90 | 8.90 | qfq | 302,910,652 | 2,744,690,405 | -1.11% |
| 2025-05-27 | 8.09 | 9.00 | 7.94 | 9.00 | 9.00 | qfq | 233,302,092 | 2,007,012,522 | 10.02% |
| 2025-05-26 | 7.91 | 8.27 | 7.70 | 8.18 | 8.18 | qfq | 133,704,336 | 1,069,485,545 | 0.74% |
| 2025-05-23 | 8.39 | 8.54 | 8.12 | 8.12 | 8.12 | qfq | 181,416,821 | 1,504,570,343 | -6.88% |
| 2025-05-22 | 8.21 | 9.00 | 8.08 | 8.72 | 8.72 | qfq | 268,548,431 | 2,366,077,029 | 6.60% |
| 2025-05-21 | 8.33 | 8.56 | 8.11 | 8.18 | 8.18 | qfq | 143,184,582 | 1,188,337,687 | -3.88% |
| 2025-05-20 | 8.70 | 8.86 | 8.27 | 8.51 | 8.51 | qfq | 187,256,570 | 1,607,911,814 | -5.23% |
| 2025-05-19 | 8.50 | 9.20 | 8.37 | 8.98 | 8.98 | qfq | 249,468,257 | 2,209,590,488 | 3.94% |
| 2025-05-16 | 8.23 | 9.20 | 7.97 | 8.64 | 8.64 | qfq | 262,451,200 | 2,240,807,780 | 1.89% |
| 2025-05-15 | 8.81 | 9.11 | 8.33 | 8.48 | 8.48 | qfq | 295,042,985 | 2,574,241,236 | -5.46% |
| 2025-05-14 | 8.29 | 8.97 | 8.11 | 8.97 | 8.97 | qfq | 365,205,145 | 3,124,590,523 | 10.06% |
| 2025-05-13 | 7.45 | 8.15 | 7.36 | 8.15 | 8.15 | qfq | 192,258,255 | 1,516,857,718 | 9.99% |
| 2025-05-12 | 7.31 | 7.57 | 7.21 | 7.41 | 7.41 | qfq | 118,332,810 | 871,403,203 | 0.82% |
| 2025-05-09 | 7.75 | 7.83 | 7.28 | 7.35 | 7.35 | qfq | 163,937,700 | 1,232,661,996 | -4.17% |
| 2025-05-08 | 7.82 | 7.86 | 7.55 | 7.67 | 7.67 | qfq | 163,948,846 | 1,267,961,587 | 1.05% |
| 2025-05-07 | 7.98 | 8.10 | 7.51 | 7.59 | 7.59 | qfq | 233,461,059 | 1,809,541,140 | -0.26% |
| 2025-05-06 | 6.93 | 7.61 | 6.93 | 7.61 | 7.61 | qfq | 135,328,264 | 1,006,124,647 | 9.97% |
| 2025-04-30 | 7.35 | 7.40 | 6.90 | 6.92 | 6.92 | qfq | 183,702,872 | 1,298,060,560 | -5.34% |
| 2025-04-29 | 7.38 | 7.68 | 7.14 | 7.31 | 7.31 | qfq | 187,624,167 | 1,389,077,526 | -2.01% |
| 2025-04-28 | 8.29 | 8.50 | 7.46 | 7.46 | 7.46 | qfq | 234,962,349 | 1,841,240,260 | -9.47% |
| 2025-04-25 | 9.50 | 9.60 | 8.23 | 8.24 | 8.24 | qfq | 313,738,381 | 2,737,592,987 | -9.85% |
| 2025-04-24 | 9.00 | 9.68 | 8.51 | 9.14 | 9.14 | qfq | 396,240,875 | 3,638,891,835 | 2.24% |
| 2025-04-23 | 8.94 | 8.94 | 8.80 | 8.94 | 8.94 | qfq | 115,225,453 | 1,029,778,259 | 9.96% |
| 2025-04-22 | 8.12 | 8.13 | 8.09 | 8.13 | 8.13 | qfq | 63,763,876 | 518,179,120 | 10.01% |
| 2025-04-21 | 6.50 | 7.39 | 6.40 | 7.39 | 7.39 | qfq | 240,291,973 | 1,722,156,507 | 9.97% |
| 2025-04-18 | 6.89 | 7.55 | 6.66 | 6.72 | 6.72 | qfq | 220,386,868 | 1,559,848,028 | -5.88% |
| 2025-04-17 | 7.69 | 7.76 | 7.13 | 7.14 | 7.14 | qfq | 219,862,384 | 1,620,587,226 | -8.93% |
| 2025-04-16 | 8.03 | 8.25 | 7.45 | 7.84 | 7.84 | qfq | 252,588,473 | 1,983,954,379 | -3.33% |
| 2025-04-15 | 7.49 | 8.48 | 7.26 | 8.11 | 8.11 | qfq | 323,846,540 | 2,540,315,697 | 3.97% |
| 2025-04-14 | 7.06 | 8.14 | 6.76 | 7.80 | 7.80 | qfq | 336,252,017 | 2,600,959,027 | 5.41% |
| 2025-04-11 | 7.83 | 8.23 | 6.88 | 7.40 | 7.40 | qfq | 317,915,613 | 2,433,953,877 | -1.07% |
| 2025-04-10 | 6.90 | 7.48 | 6.67 | 7.48 | 7.48 | qfq | 168,633,055 | 1,216,019,682 | 10.00% |
| 2025-04-09 | 6.28 | 6.80 | 5.97 | 6.80 | 6.80 | qfq | 198,750,594 | 1,283,978,128 | 10.03% |
| 2025-04-08 | 5.50 | 6.18 | 5.45 | 6.18 | 6.18 | qfq | 145,737,109 | 857,849,244 | 9.96% |
| 2025-04-07 | 5.75 | 6.10 | 5.44 | 5.62 | 5.62 | qfq | 152,484,073 | 879,881,530 | -4.10% |
| 2025-04-03 | 5.26 | 5.86 | 5.25 | 5.86 | 5.86 | qfq | 116,271,996 | 667,381,856 | 9.94% |
| 2025-04-02 | 5.20 | 5.35 | 5.17 | 5.33 | 5.33 | qfq | 25,140,100 | 132,778,562 | 2.50% |
| 2025-04-01 | 5.21 | 5.26 | 5.19 | 5.20 | 5.20 | qfq | 11,914,500 | 62,212,917 | -0.19% |
| 2025-03-31 | 5.21 | 5.22 | 5.09 | 5.21 | 5.21 | qfq | 17,307,120 | 89,293,780 | -0.19% |
| 2025-03-28 | 5.37 | 5.40 | 5.21 | 5.22 | 5.22 | qfq | 20,170,200 | 106,311,522 | -2.79% |
| 2025-03-27 | 5.40 | 5.44 | 5.32 | 5.37 | 5.37 | qfq | 14,785,100 | 79,444,834 | -0.56% |
| 2025-03-26 | 5.42 | 5.45 | 5.37 | 5.40 | 5.40 | qfq | 15,440,900 | 83,592,753 | -0.37% |
| 2025-03-25 | 5.45 | 5.45 | 5.33 | 5.42 | 5.42 | qfq | 16,437,800 | 88,646,271 | 0.56% |
| 2025-03-24 | 5.57 | 5.60 | 5.28 | 5.39 | 5.39 | qfq | 27,537,891 | 149,112,363 | -3.23% |
| 2025-03-21 | 5.68 | 5.69 | 5.56 | 5.57 | 5.57 | qfq | 25,521,200 | 143,008,254 | -2.62% |
| 2025-03-20 | 5.77 | 5.79 | 5.72 | 5.72 | 5.72 | qfq | 19,654,696 | 112,915,680 | -0.87% |
| 2025-03-19 | 5.82 | 5.84 | 5.75 | 5.77 | 5.77 | qfq | 20,780,600 | 120,110,880 | -1.37% |
| 2025-03-18 | 5.95 | 5.95 | 5.82 | 5.85 | 5.85 | qfq | 24,549,200 | 143,702,186 | -1.02% |
| 2025-03-17 | 5.86 | 6.00 | 5.86 | 5.91 | 5.91 | qfq | 40,229,825 | 238,922,961 | 0.68% |
| 2025-03-14 | 5.71 | 5.91 | 5.71 | 5.87 | 5.87 | qfq | 32,009,620 | 186,210,145 | 2.26% |
| 2025-03-13 | 5.92 | 5.92 | 5.71 | 5.74 | 5.74 | qfq | 36,003,970 | 208,270,817 | -2.88% |
| 2025-03-12 | 5.99 | 5.99 | 5.90 | 5.91 | 5.91 | qfq | 45,871,562 | 271,850,900 | -1.83% |
| 2025-03-11 | 5.91 | 6.08 | 5.89 | 6.02 | 6.02 | qfq | 59,896,870 | 359,772,386 | 2.03% |
| 2025-03-10 | 5.85 | 5.90 | 5.80 | 5.90 | 5.90 | qfq | 26,515,663 | 155,403,655 | 0.68% |
| 2025-03-07 | 5.96 | 5.99 | 5.84 | 5.86 | 5.86 | qfq | 44,529,105 | 263,240,487 | -2.50% |
| 2025-03-06 | 5.97 | 6.04 | 5.90 | 6.01 | 6.01 | qfq | 52,040,476 | 311,732,145 | 0.50% |
| 2025-03-05 | 6.07 | 6.10 | 5.86 | 5.98 | 5.98 | qfq | 54,501,844 | 323,844,857 | -1.48% |
| 2025-03-04 | 6.10 | 6.14 | 6.00 | 6.07 | 6.07 | qfq | 74,271,720 | 449,500,658 | -2.88% |
| 2025-03-03 | 6.00 | 6.35 | 6.00 | 6.25 | 6.25 | qfq | 133,462,728 | 824,811,924 | 4.34% |
| 2025-02-28 | 5.75 | 6.20 | 5.65 | 5.99 | 5.99 | qfq | 121,228,825 | 723,449,069 | 3.45% |
| 2025-02-27 | 5.81 | 5.89 | 5.71 | 5.79 | 5.79 | qfq | 37,363,600 | 216,280,129 | -0.34% |
| 2025-02-26 | 5.80 | 5.88 | 5.76 | 5.81 | 5.81 | qfq | 34,822,900 | 201,894,028 | 0.52% |
| 2025-02-25 | 5.71 | 5.90 | 5.70 | 5.78 | 5.78 | qfq | 37,959,508 | 220,877,998 | -1.03% |
| 2025-02-24 | 5.80 | 5.95 | 5.73 | 5.84 | 5.84 | qfq | 48,311,750 | 282,486,587 | -1.02% |
| 2025-02-21 | 6.02 | 6.03 | 5.78 | 5.90 | 5.90 | qfq | 103,493,497 | 608,953,919 | -3.59% |
| 2025-02-20 | 5.74 | 6.28 | 5.65 | 6.12 | 6.12 | qfq | 153,298,493 | 937,175,004 | 7.18% |
| 2025-02-19 | 5.57 | 5.71 | 5.55 | 5.71 | 5.71 | qfq | 36,931,320 | 208,225,225 | 2.51% |
| 2025-02-18 | 5.84 | 5.91 | 5.54 | 5.57 | 5.57 | qfq | 51,209,510 | 292,154,181 | -5.43% |
| 2025-02-17 | 5.83 | 6.05 | 5.80 | 5.89 | 5.89 | qfq | 69,314,876 | 411,997,382 | 2.61% |
| 2025-02-14 | 5.86 | 5.90 | 5.71 | 5.74 | 5.74 | qfq | 54,461,706 | 315,119,037 | -3.69% |
| 2025-02-13 | 6.00 | 6.16 | 5.86 | 5.96 | 5.96 | qfq | 83,893,013 | 502,850,613 | -0.83% |
| 2025-02-12 | 5.76 | 6.05 | 5.70 | 6.01 | 6.01 | qfq | 90,707,200 | 534,578,930 | 2.74% |
| 2025-02-11 | 5.90 | 6.03 | 5.64 | 5.85 | 5.85 | qfq | 83,698,947 | 482,519,433 | -0.17% |
| 2025-02-10 | 5.59 | 5.87 | 5.59 | 5.86 | 5.86 | qfq | 64,784,450 | 373,160,256 | 4.83% |
| 2025-02-07 | 5.36 | 5.71 | 5.36 | 5.59 | 5.59 | qfq | 68,958,505 | 384,292,717 | 4.29% |
| 2025-02-06 | 5.24 | 5.36 | 5.15 | 5.36 | 5.36 | qfq | 34,572,890 | 182,278,559 | 2.29% |
| 2025-02-05 | 5.21 | 5.29 | 5.17 | 5.24 | 5.24 | qfq | 24,514,103 | 128,567,981 | 1.55% |
| 2025-01-27 | 5.32 | 5.41 | 5.16 | 5.16 | 5.16 | qfq | 24,806,480 | 130,472,817 | -2.46% |
| 2025-01-24 | 5.22 | 5.33 | 5.18 | 5.29 | 5.29 | qfq | 32,715,616 | 172,029,429 | 1.73% |
| 2025-01-23 | 5.29 | 5.45 | 5.20 | 5.20 | 5.20 | qfq | 38,990,740 | 207,704,377 | -0.19% |
| 2025-01-22 | 5.35 | 5.37 | 5.20 | 5.21 | 5.21 | qfq | 26,333,840 | 138,788,456 | -3.52% |
| 2025-01-21 | 5.46 | 5.55 | 5.35 | 5.40 | 5.40 | qfq | 34,414,140 | 186,917,187 | -0.37% |
| 2025-01-20 | 5.44 | 5.53 | 5.39 | 5.42 | 5.42 | qfq | 42,543,227 | 232,018,597 | -0.91% |
| 2025-01-17 | 5.50 | 5.81 | 5.38 | 5.47 | 5.47 | qfq | 69,141,980 | 386,074,987 | -0.55% |
| 2025-01-16 | 5.52 | 5.65 | 5.41 | 5.50 | 5.50 | qfq | 31,673,734 | 175,127,722 | 0.18% |
| 2025-01-15 | 5.48 | 5.57 | 5.39 | 5.49 | 5.49 | qfq | 37,804,402 | 207,202,390 | 0.55% |
| 2025-01-14 | 5.10 | 5.47 | 5.10 | 5.46 | 5.46 | qfq | 41,458,201 | 220,911,934 | 7.69% |
| 2025-01-13 | 5.00 | 5.09 | 4.88 | 5.07 | 5.07 | qfq | 23,901,200 | 119,829,590 | -0.20% |
| 2025-01-10 | 5.44 | 5.48 | 5.07 | 5.08 | 5.08 | qfq | 37,951,620 | 199,193,429 | -4.69% |
| 2025-01-09 | 5.28 | 5.42 | 5.25 | 5.33 | 5.33 | qfq | 30,288,020 | 162,023,568 | 0.57% |
| 2025-01-08 | 5.27 | 5.35 | 5.07 | 5.30 | 5.30 | qfq | 42,939,419 | 224,602,799 | 2.12% |
| 2025-01-07 | 4.99 | 5.19 | 4.98 | 5.19 | 5.19 | qfq | 31,139,600 | 158,784,960 | 4.01% |
| 2025-01-06 | 5.09 | 5.10 | 4.80 | 4.99 | 4.99 | qfq | 37,231,953 | 185,047,117 | -2.16% |
| 2025-01-03 | 5.54 | 5.64 | 5.08 | 5.10 | 5.10 | qfq | 43,945,540 | 230,090,993 | -7.94% |
| 2025-01-02 | 5.50 | 5.74 | 5.47 | 5.54 | 5.54 | qfq | 41,400,530 | 231,574,015 | 0.73% |
| 2024-12-31 | 5.67 | 5.75 | 5.50 | 5.50 | 5.50 | qfq | 28,295,740 | 158,813,832 | -3.00% |
| 2024-12-30 | 5.82 | 5.83 | 5.61 | 5.67 | 5.67 | qfq | 27,816,410 | 157,810,698 | -2.58% |
| 2024-12-27 | 5.74 | 5.91 | 5.67 | 5.82 | 5.82 | qfq | 39,352,950 | 229,837,755 | 1.39% |
| 2024-12-26 | 5.71 | 6.00 | 5.71 | 5.74 | 5.74 | qfq | 34,462,800 | 199,992,467 | -0.35% |
| 2024-12-25 | 5.99 | 6.03 | 5.60 | 5.76 | 5.76 | qfq | 55,183,041 | 317,449,779 | -4.79% |
| 2024-12-24 | 6.26 | 6.29 | 5.95 | 6.05 | 6.05 | qfq | 54,685,175 | 331,600,948 | -3.51% |
| 2024-12-23 | 6.76 | 6.77 | 6.22 | 6.27 | 6.27 | qfq | 54,013,790 | 348,449,814 | -7.93% |
| 2024-12-20 | 6.70 | 6.98 | 6.70 | 6.81 | 6.81 | qfq | 51,450,200 | 352,955,238 | 0.44% |
| 2024-12-19 | 6.56 | 6.86 | 6.50 | 6.78 | 6.78 | qfq | 57,623,133 | 384,631,380 | 2.11% |
| 2024-12-18 | 6.48 | 6.78 | 6.45 | 6.64 | 6.64 | qfq | 52,519,448 | 350,045,494 | 2.00% |
| 2024-12-17 | 7.00 | 7.00 | 6.50 | 6.51 | 6.51 | qfq | 63,677,696 | 427,770,523 | -8.18% |
| 2024-12-16 | 6.94 | 7.20 | 6.76 | 7.09 | 7.09 | qfq | 81,713,970 | 570,857,498 | 1.29% |
| 2024-12-13 | 7.25 | 7.25 | 7.00 | 7.00 | 7.00 | qfq | 84,541,570 | 602,568,855 | -5.41% |
| 2024-12-12 | 7.26 | 7.60 | 7.15 | 7.40 | 7.40 | qfq | 99,192,467 | 726,366,260 | 0.41% |
| 2024-12-11 | 7.55 | 7.62 | 7.30 | 7.37 | 7.37 | qfq | 124,781,700 | 919,571,238 | -5.51% |
| 2024-12-10 | 7.99 | 8.46 | 7.72 | 7.80 | 7.80 | qfq | 207,099,140 | 1,667,366,015 | -0.76% |
| 2024-12-09 | 7.50 | 7.99 | 7.25 | 7.86 | 7.86 | qfq | 189,596,546 | 1,450,368,525 | 5.22% |
| 2024-12-06 | 7.33 | 7.88 | 7.25 | 7.47 | 7.47 | qfq | 177,296,399 | 1,335,963,806 | 3.75% |
| 2024-12-05 | 6.86 | 7.45 | 6.86 | 7.20 | 7.20 | qfq | 135,389,757 | 975,645,052 | 3.90% |
| 2024-12-04 | 7.49 | 7.49 | 6.87 | 6.93 | 6.93 | qfq | 166,473,290 | 1,190,810,828 | -7.48% |
| 2024-12-03 | 6.80 | 7.49 | 6.71 | 7.49 | 7.49 | qfq | 159,519,126 | 1,133,023,469 | 9.99% |
| 2024-12-02 | 6.52 | 6.90 | 6.50 | 6.81 | 6.81 | qfq | 104,382,565 | 703,596,107 | 3.97% |
| 2024-11-29 | 6.48 | 6.73 | 6.37 | 6.55 | 6.55 | qfq | 74,295,755 | 485,556,805 | 0.77% |
| 2024-11-28 | 6.70 | 6.85 | 6.48 | 6.50 | 6.50 | qfq | 86,317,482 | 572,298,400 | -3.13% |
| 2024-11-27 | 6.35 | 6.84 | 6.17 | 6.71 | 6.71 | qfq | 112,570,557 | 736,318,140 | 4.52% |
| 2024-11-26 | 6.60 | 6.74 | 6.40 | 6.42 | 6.42 | qfq | 89,289,017 | 585,287,774 | -1.53% |
| 2024-11-25 | 6.70 | 6.89 | 6.32 | 6.52 | 6.52 | qfq | 114,492,875 | 744,749,991 | -6.72% |
| 2024-11-22 | 7.45 | 7.75 | 6.93 | 6.99 | 6.99 | qfq | 154,012,005 | 1,123,150,928 | -9.10% |
| 2024-11-21 | 7.59 | 8.27 | 7.44 | 7.69 | 7.69 | qfq | 231,822,254 | 1,814,445,859 | 1.59% |
| 2024-11-20 | 6.83 | 7.57 | 6.73 | 7.57 | 7.57 | qfq | 169,808,187 | 1,219,527,236 | 10.03% |
| 2024-11-19 | 6.43 | 6.94 | 6.43 | 6.88 | 6.88 | qfq | 112,172,110 | 755,955,693 | 6.01% |
| 2024-11-18 | 6.66 | 6.82 | 6.39 | 6.49 | 6.49 | qfq | 97,832,852 | 643,976,171 | -3.13% |
| 2024-11-15 | 7.26 | 7.30 | 6.70 | 6.70 | 6.70 | qfq | 121,935,532 | 843,846,759 | -9.95% |
| 2024-11-14 | 7.45 | 7.67 | 7.35 | 7.44 | 7.44 | qfq | 90,587,020 | 679,018,029 | -0.67% |
| 2024-11-13 | 7.79 | 7.89 | 7.40 | 7.49 | 7.49 | qfq | 100,396,067 | 758,657,028 | -3.73% |
| 2024-11-12 | 7.65 | 7.98 | 7.65 | 7.78 | 7.78 | qfq | 119,629,199 | 930,994,325 | 1.70% |
| 2024-11-11 | 8.13 | 8.13 | 7.60 | 7.65 | 7.65 | qfq | 157,711,126 | 1,222,088,862 | -6.82% |
| 2024-11-08 | 8.21 | 9.00 | 8.00 | 8.21 | 8.21 | qfq | 209,083,906 | 1,734,151,882 | -7.34% |
| 2024-11-07 | 8.90 | 9.56 | 8.86 | 8.86 | 8.86 | qfq | 210,144,041 | 1,900,929,081 | -9.96% |
| 2024-11-06 | 10.00 | 11.24 | 9.21 | 9.84 | 9.84 | qfq | 348,269,394 | 3,459,143,975 | -3.81% |
| 2024-11-05 | 8.37 | 10.23 | 8.37 | 10.23 | 10.23 | qfq | 314,686,795 | 2,887,074,737 | 10.00% |
| 2024-11-04 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | qfq | 28,990,600 | 269,612,580 | -9.97% |
| 2024-11-01 | 10.33 | 10.33 | 9.39 | 10.33 | 10.33 | qfq | 342,077,675 | 3,477,264,035 | 10.01% |
| 2024-10-31 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | qfq | 5,460,572 | 51,274,771 | 9.95% |
| 2024-10-30 | 8.54 | 8.54 | 8.18 | 8.54 | 8.54 | qfq | 32,970,244 | 280,715,045 | 10.05% |
| 2024-10-29 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | qfq | 10,113,476 | 78,480,574 | 10.07% |
| 2024-10-28 | 6.94 | 7.05 | 6.53 | 7.05 | 7.05 | qfq | 76,212,375 | 527,980,671 | 9.98% |
| 2024-10-25 | 5.62 | 6.41 | 5.39 | 6.41 | 6.41 | qfq | 200,973,605 | 1,225,097,975 | 9.95% |
| 2024-10-24 | 5.70 | 5.84 | 5.28 | 5.83 | 5.83 | qfq | 247,919,547 | 1,402,943,605 | 9.79% |
| 2024-10-23 | 5.06 | 5.31 | 4.80 | 5.31 | 5.31 | qfq | 96,105,564 | 493,905,952 | 9.94% |
| 2024-10-22 | 4.53 | 4.83 | 4.39 | 4.83 | 4.83 | qfq | 202,435,944 | 936,825,234 | 10.02% |
| 2024-10-21 | 3.88 | 4.39 | 3.88 | 4.39 | 4.39 | qfq | 189,400,156 | 784,641,345 | 10.03% |
| 2024-10-18 | 3.90 | 4.24 | 3.73 | 3.99 | 3.99 | qfq | 235,094,885 | 946,808,940 | 2.84% |
| 2024-10-17 | 3.25 | 3.88 | 3.25 | 3.88 | 3.88 | qfq | 221,820,754 | 794,516,718 | 9.92% |
| 2024-10-16 | 3.71 | 3.95 | 3.50 | 3.53 | 3.53 | qfq | 250,506,061 | 943,871,030 | -1.67% |
| 2024-10-15 | 3.28 | 3.59 | 3.25 | 3.59 | 3.59 | qfq | 60,130,879 | 207,268,415 | 10.12% |
| 2024-10-14 | 3.26 | 3.26 | 3.01 | 3.26 | 3.26 | qfq | 123,538,114 | 393,903,236 | 10.14% |
| 2024-10-11 | 2.68 | 2.96 | 2.67 | 2.96 | 2.96 | qfq | 70,477,750 | 202,886,420 | 10.04% |
| 2024-10-10 | 2.70 | 2.78 | 2.61 | 2.69 | 2.69 | qfq | 34,904,556 | 94,211,449 | -0.37% |
| 2024-10-09 | 2.93 | 2.94 | 2.70 | 2.70 | 2.70 | qfq | 47,460,772 | 132,743,924 | -10.00% |
| 2024-10-08 | 3.02 | 3.03 | 2.75 | 3.00 | 3.00 | qfq | 60,150,693 | 175,271,769 | 9.09% |
| 2024-09-30 | 2.62 | 2.76 | 2.56 | 2.75 | 2.75 | qfq | 48,544,540 | 130,118,211 | 9.56% |
| 2024-09-27 | 2.46 | 2.54 | 2.39 | 2.51 | 2.51 | qfq | 30,627,355 | 75,513,812 | 4.15% |
| 2024-09-26 | 2.33 | 2.42 | 2.32 | 2.41 | 2.41 | qfq | 26,487,400 | 62,705,409 | 2.55% |
| 2024-09-25 | 2.28 | 2.39 | 2.28 | 2.35 | 2.35 | qfq | 27,274,110 | 63,876,058 | 3.52% |
| 2024-09-24 | 2.17 | 2.27 | 2.17 | 2.27 | 2.27 | qfq | 24,040,430 | 53,597,211 | 4.61% |
| 2024-09-23 | 2.16 | 2.19 | 2.13 | 2.17 | 2.17 | qfq | 9,898,500 | 21,441,466 | 0.00% |
| 2024-09-20 | 2.20 | 2.21 | 2.16 | 2.17 | 2.17 | qfq | 12,605,600 | 27,407,699 | -1.36% |
| 2024-09-19 | 2.15 | 2.21 | 2.10 | 2.20 | 2.20 | qfq | 20,160,800 | 43,778,736 | 3.29% |
| 2024-09-18 | 2.16 | 2.16 | 2.08 | 2.13 | 2.13 | qfq | 14,965,300 | 31,673,782 | -1.84% |
| 2024-09-13 | 2.19 | 2.20 | 2.15 | 2.17 | 2.17 | qfq | 11,825,900 | 25,699,692 | -0.91% |
| 2024-09-12 | 2.20 | 2.22 | 2.19 | 2.19 | 2.19 | qfq | 12,263,500 | 27,011,594 | 0.00% |
| 2024-09-11 | 2.22 | 2.23 | 2.17 | 2.19 | 2.19 | qfq | 12,146,300 | 26,678,539 | -1.79% |
| 2024-09-10 | 2.21 | 2.28 | 2.19 | 2.23 | 2.23 | qfq | 16,743,800 | 37,308,898 | 1.36% |
| 2024-09-09 | 2.17 | 2.24 | 2.14 | 2.20 | 2.20 | qfq | 16,422,387 | 36,164,500 | 0.46% |
| 2024-09-06 | 2.23 | 2.24 | 2.18 | 2.19 | 2.19 | qfq | 16,679,600 | 36,874,744 | -1.79% |
| 2024-09-05 | 2.19 | 2.25 | 2.18 | 2.23 | 2.23 | qfq | 22,887,970 | 50,795,548 | 2.29% |
| 2024-09-04 | 2.22 | 2.23 | 2.17 | 2.18 | 2.18 | qfq | 22,388,730 | 49,168,070 | -1.80% |
| 2024-09-03 | 2.18 | 2.25 | 2.17 | 2.22 | 2.22 | qfq | 26,892,800 | 59,442,858 | 2.78% |
| 2024-09-02 | 2.21 | 2.23 | 2.16 | 2.16 | 2.16 | qfq | 25,258,370 | 55,552,399 | -2.26% |
| 2024-08-30 | 2.14 | 2.23 | 2.12 | 2.21 | 2.21 | qfq | 29,041,270 | 63,464,626 | 2.79% |
| 2024-08-29 | 2.08 | 2.17 | 2.05 | 2.15 | 2.15 | qfq | 24,354,170 | 51,539,280 | 2.87% |
| 2024-08-28 | 2.03 | 2.11 | 2.01 | 2.09 | 2.09 | qfq | 24,843,742 | 51,711,578 | 2.45% |
| 2024-08-27 | 2.10 | 2.11 | 2.03 | 2.04 | 2.04 | qfq | 23,262,922 | 47,903,909 | -3.32% |
| 2024-08-26 | 2.05 | 2.13 | 2.01 | 2.11 | 2.11 | qfq | 32,128,672 | 67,203,430 | 1.93% |
| 2024-08-23 | 2.04 | 2.13 | 2.04 | 2.07 | 2.07 | qfq | 38,766,890 | 80,628,782 | 0.49% |
| 2024-08-22 | 2.16 | 2.16 | 2.06 | 2.06 | 2.06 | qfq | 44,245,750 | 92,996,542 | -5.94% |
| 2024-08-21 | 2.25 | 2.25 | 2.16 | 2.19 | 2.19 | qfq | 58,948,702 | 129,021,855 | -3.95% |
| 2024-08-20 | 2.43 | 2.49 | 2.25 | 2.28 | 2.28 | qfq | 100,595,167 | 237,156,788 | -3.80% |
| 2024-08-19 | 2.11 | 2.37 | 2.10 | 2.37 | 2.37 | qfq | 45,272,967 | 103,368,430 | 10.23% |
| 2024-08-16 | 2.12 | 2.20 | 2.07 | 2.15 | 2.15 | qfq | 43,906,600 | 93,817,503 | 3.37% |
| 2024-08-15 | 2.04 | 2.09 | 2.02 | 2.08 | 2.08 | qfq | 15,407,901 | 31,785,182 | 1.96% |
| 2024-08-14 | 2.05 | 2.07 | 2.02 | 2.04 | 2.04 | qfq | 11,291,201 | 23,079,086 | -0.97% |
| 2024-08-13 | 2.03 | 2.06 | 1.98 | 2.06 | 2.06 | qfq | 13,130,900 | 26,520,798 | 1.98% |
| 2024-08-12 | 2.05 | 2.06 | 2.01 | 2.02 | 2.02 | qfq | 12,051,500 | 24,486,979 | -1.46% |
| 2024-08-09 | 2.10 | 2.12 | 2.05 | 2.05 | 2.05 | qfq | 15,690,800 | 32,682,383 | -2.38% |
| 2024-08-08 | 2.07 | 2.11 | 2.06 | 2.10 | 2.10 | qfq | 13,988,900 | 29,218,932 | 1.45% |
| 2024-08-07 | 2.09 | 2.12 | 2.07 | 2.07 | 2.07 | qfq | 12,866,300 | 26,850,640 | -0.96% |
| 2024-08-06 | 2.05 | 2.09 | 2.04 | 2.09 | 2.09 | qfq | 19,533,010 | 40,420,596 | 2.96% |
| 2024-08-05 | 2.03 | 2.10 | 2.03 | 2.03 | 2.03 | qfq | 20,420,100 | 42,115,790 | -0.49% |
| 2024-08-02 | 2.05 | 2.08 | 2.03 | 2.04 | 2.04 | qfq | 15,845,753 | 32,648,778 | -0.97% |
| 2024-08-01 | 2.06 | 2.08 | 2.05 | 2.06 | 2.06 | qfq | 17,407,250 | 35,927,873 | 0.49% |
| 2024-07-31 | 2.00 | 2.06 | 1.99 | 2.05 | 2.05 | qfq | 18,930,230 | 38,501,200 | 2.50% |
| 2024-07-30 | 1.97 | 2.01 | 1.96 | 2.00 | 2.00 | qfq | 15,054,100 | 30,005,703 | 1.01% |
| 2024-07-29 | 1.97 | 1.99 | 1.93 | 1.98 | 1.98 | qfq | 11,486,200 | 22,548,320 | 1.02% |
| 2024-07-26 | 1.90 | 1.96 | 1.90 | 1.96 | 1.96 | qfq | 14,014,870 | 27,180,183 | 3.16% |
| 2024-07-25 | 1.88 | 1.92 | 1.86 | 1.90 | 1.90 | qfq | 11,465,280 | 21,743,151 | 0.53% |
| 2024-07-24 | 1.95 | 1.96 | 1.88 | 1.89 | 1.89 | qfq | 19,199,650 | 36,796,212 | -3.08% |
| 2024-07-23 | 1.97 | 2.03 | 1.95 | 1.95 | 1.95 | qfq | 17,791,080 | 35,404,788 | -1.02% |
| 2024-07-22 | 1.96 | 1.99 | 1.93 | 1.97 | 1.97 | qfq | 13,448,010 | 26,409,081 | 0.00% |
| 2024-07-19 | 1.97 | 1.98 | 1.93 | 1.97 | 1.97 | qfq | 16,701,400 | 32,721,169 | -1.01% |
| 2024-07-18 | 1.95 | 1.99 | 1.92 | 1.99 | 1.99 | qfq | 20,468,810 | 39,819,611 | 0.51% |
| 2024-07-17 | 1.98 | 2.02 | 1.97 | 1.98 | 1.98 | qfq | 21,044,260 | 41,902,093 | -1.00% |
| 2024-07-16 | 2.02 | 2.02 | 1.97 | 2.00 | 2.00 | qfq | 18,167,100 | 36,126,433 | -0.99% |
| 2024-07-15 | 2.07 | 2.07 | 1.99 | 2.02 | 2.02 | qfq | 30,857,280 | 62,199,098 | -2.42% |
| 2024-07-12 | 2.03 | 2.15 | 2.01 | 2.07 | 2.07 | qfq | 55,899,553 | 116,745,735 | 0.98% |
| 2024-07-11 | 1.98 | 2.13 | 1.95 | 2.05 | 2.05 | qfq | 67,766,566 | 137,887,781 | 4.59% |
| 2024-07-10 | 2.00 | 2.05 | 1.94 | 1.96 | 1.96 | qfq | 61,437,463 | 121,594,311 | -4.39% |
| 2024-07-09 | 2.23 | 2.24 | 2.02 | 2.05 | 2.05 | qfq | 87,406,570 | 182,938,831 | -4.65% |
| 2024-07-08 | 2.15 | 2.15 | 2.07 | 2.15 | 2.15 | qfq | 38,988,160 | 83,677,294 | 10.26% |
| 2024-07-05 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | qfq | 6,300,385 | 12,285,751 | 10.17% |
| 2024-07-04 | 1.86 | 1.88 | 1.76 | 1.77 | 1.77 | qfq | 16,501,300 | 29,704,178 | -5.85% |
| 2024-07-03 | 1.85 | 1.92 | 1.84 | 1.88 | 1.88 | qfq | 18,589,400 | 35,155,006 | 1.62% |
| 2024-07-02 | 1.78 | 1.86 | 1.77 | 1.85 | 1.85 | qfq | 18,457,114 | 33,820,413 | 3.35% |
| 2024-07-01 | 1.78 | 1.80 | 1.74 | 1.79 | 1.79 | qfq | 11,286,400 | 19,971,058 | 0.00% |
| 2024-06-28 | 1.81 | 1.83 | 1.78 | 1.79 | 1.79 | qfq | 9,705,650 | 17,548,362 | -0.56% |
| 2024-06-27 | 1.83 | 1.86 | 1.79 | 1.80 | 1.80 | qfq | 11,357,422 | 20,684,456 | -2.17% |
| 2024-06-26 | 1.78 | 1.85 | 1.74 | 1.84 | 1.84 | qfq | 12,173,722 | 21,859,407 | 3.95% |
| 2024-06-25 | 1.75 | 1.80 | 1.74 | 1.77 | 1.77 | qfq | 14,218,852 | 25,213,528 | 1.14% |
| 2024-06-24 | 1.82 | 1.82 | 1.74 | 1.75 | 1.75 | qfq | 18,091,830 | 32,165,763 | -4.89% |
| 2024-06-21 | 1.88 | 1.90 | 1.84 | 1.84 | 1.84 | qfq | 11,195,830 | 20,836,166 | -1.60% |
| 2024-06-20 | 1.94 | 1.95 | 1.87 | 1.87 | 1.87 | qfq | 13,911,889 | 26,408,303 | -4.10% |
| 2024-06-19 | 1.96 | 1.98 | 1.93 | 1.95 | 1.95 | qfq | 11,808,369 | 23,052,388 | 0.52% |
| 2024-06-18 | 1.92 | 1.96 | 1.89 | 1.94 | 1.94 | qfq | 14,530,390 | 28,085,666 | 1.57% |
| 2024-06-17 | 1.96 | 1.97 | 1.90 | 1.91 | 1.91 | qfq | 16,975,432 | 32,582,315 | -3.54% |
| 2024-06-14 | 1.98 | 2.00 | 1.94 | 1.98 | 1.98 | qfq | 14,562,250 | 28,727,498 | 0.00% |
| 2024-06-13 | 2.04 | 2.07 | 1.97 | 1.98 | 1.98 | qfq | 14,734,220 | 29,572,230 | -3.41% |
| 2024-06-12 | 1.98 | 2.06 | 1.97 | 2.05 | 2.05 | qfq | 15,400,100 | 31,174,648 | 3.02% |
| 2024-06-11 | 2.00 | 2.01 | 1.94 | 1.99 | 1.99 | qfq | 19,520,370 | 38,530,191 | -1.00% |
| 2024-06-07 | 1.94 | 2.02 | 1.94 | 2.01 | 2.01 | qfq | 23,212,820 | 46,131,508 | 4.69% |
| 2024-06-06 | 2.04 | 2.07 | 1.87 | 1.92 | 1.92 | qfq | 27,068,952 | 52,650,663 | -6.80% |
| 2024-06-05 | 2.09 | 2.11 | 2.05 | 2.06 | 2.06 | qfq | 16,353,510 | 33,933,256 | -2.37% |
| 2024-06-04 | 2.17 | 2.19 | 2.06 | 2.11 | 2.11 | qfq | 19,111,690 | 40,141,710 | -1.40% |
| 2024-06-03 | 2.24 | 2.25 | 2.09 | 2.14 | 2.14 | qfq | 27,700,810 | 59,769,819 | -4.46% |
| 2024-05-31 | 2.24 | 2.26 | 2.22 | 2.24 | 2.24 | qfq | 12,642,550 | 28,307,492 | 0.00% |
| 2024-05-30 | 2.29 | 2.30 | 2.23 | 2.24 | 2.24 | qfq | 12,859,794 | 29,038,763 | -1.75% |
| 2024-05-29 | 2.30 | 2.34 | 2.27 | 2.28 | 2.28 | qfq | 12,418,220 | 28,545,527 | -0.87% |
| 2024-05-28 | 2.37 | 2.38 | 2.29 | 2.30 | 2.30 | qfq | 18,498,240 | 43,018,095 | -4.17% |
| 2024-05-27 | 2.42 | 2.44 | 2.36 | 2.40 | 2.40 | qfq | 9,878,140 | 23,630,568 | -0.41% |
| 2024-05-24 | 2.43 | 2.47 | 2.41 | 2.41 | 2.41 | qfq | 10,812,430 | 26,335,653 | -0.82% |
| 2024-05-23 | 2.54 | 2.55 | 2.42 | 2.43 | 2.43 | qfq | 18,606,667 | 46,034,098 | -5.08% |
| 2024-05-22 | 2.56 | 2.70 | 2.54 | 2.56 | 2.56 | qfq | 18,641,350 | 48,515,020 | 1.19% |
| 2024-05-21 | 2.58 | 2.59 | 2.51 | 2.53 | 2.53 | qfq | 10,610,960 | 26,990,019 | -1.94% |
| 2024-05-20 | 2.60 | 2.64 | 2.57 | 2.58 | 2.58 | qfq | 13,692,454 | 35,637,671 | -1.15% |
| 2024-05-17 | 2.62 | 2.63 | 2.56 | 2.61 | 2.61 | qfq | 12,553,830 | 32,456,809 | 0.38% |
| 2024-05-16 | 2.57 | 2.63 | 2.57 | 2.60 | 2.60 | qfq | 13,065,330 | 34,071,610 | 1.96% |
| 2024-05-15 | 2.56 | 2.60 | 2.53 | 2.55 | 2.55 | qfq | 11,852,871 | 30,488,630 | -1.16% |
| 2024-05-14 | 2.49 | 2.58 | 2.49 | 2.58 | 2.58 | qfq | 18,807,306 | 47,892,155 | 3.61% |
| 2024-05-13 | 2.59 | 2.59 | 2.48 | 2.49 | 2.49 | qfq | 24,700,499 | 62,445,606 | -5.32% |
| 2024-05-10 | 2.70 | 2.73 | 2.63 | 2.63 | 2.63 | qfq | 14,924,780 | 39,657,083 | -2.59% |
| 2024-05-09 | 2.62 | 2.75 | 2.62 | 2.70 | 2.70 | qfq | 18,249,750 | 49,114,949 | 1.50% |
| 2024-05-08 | 2.71 | 2.79 | 2.64 | 2.66 | 2.66 | qfq | 27,403,160 | 73,967,328 | -1.48% |
| 2024-05-07 | 2.74 | 2.75 | 2.67 | 2.70 | 2.70 | qfq | 11,423,592 | 30,718,669 | 0.75% |
| 2024-05-06 | 2.64 | 2.70 | 2.63 | 2.68 | 2.68 | qfq | 15,208,523 | 40,646,531 | 2.29% |
| 2024-04-30 | 2.63 | 2.68 | 2.58 | 2.62 | 2.62 | qfq | 16,470,776 | 43,128,907 | -1.50% |
| 2024-04-29 | 2.53 | 2.67 | 2.53 | 2.66 | 2.66 | qfq | 13,739,680 | 35,977,582 | 4.31% |
| 2024-04-26 | 2.51 | 2.57 | 2.46 | 2.55 | 2.55 | qfq | 14,503,580 | 36,611,848 | 1.19% |
| 2024-04-25 | 2.46 | 2.54 | 2.45 | 2.52 | 2.52 | qfq | 14,552,930 | 36,509,013 | 0.40% |
| 2024-04-24 | 2.41 | 2.55 | 2.40 | 2.51 | 2.51 | qfq | 20,400,500 | 50,739,167 | 4.15% |
| 2024-04-23 | 2.36 | 2.43 | 2.34 | 2.41 | 2.41 | qfq | 16,499,465 | 39,606,514 | 2.55% |
| 2024-04-22 | 2.44 | 2.45 | 2.26 | 2.35 | 2.35 | qfq | 17,751,300 | 41,604,646 | -3.29% |
| 2024-04-19 | 2.44 | 2.48 | 2.39 | 2.43 | 2.43 | qfq | 16,338,468 | 39,848,358 | 0.00% |
| 2024-04-18 | 2.45 | 2.49 | 2.39 | 2.43 | 2.43 | qfq | 20,617,104 | 50,330,958 | -1.22% |
| 2024-04-17 | 2.29 | 2.47 | 2.24 | 2.46 | 2.46 | qfq | 32,039,010 | 77,203,820 | 6.03% |
| 2024-04-16 | 2.55 | 2.57 | 2.32 | 2.32 | 2.32 | qfq | 26,186,786 | 62,034,902 | -10.08% |
| 2024-04-15 | 2.87 | 2.89 | 2.58 | 2.58 | 2.58 | qfq | 32,368,255 | 86,406,686 | -10.10% |
| 2024-04-12 | 2.85 | 2.96 | 2.84 | 2.87 | 2.87 | qfq | 16,453,000 | 47,435,123 | 0.35% |
| 2024-04-11 | 2.82 | 2.89 | 2.80 | 2.86 | 2.86 | qfq | 11,049,210 | 31,614,015 | 0.35% |
| 2024-04-10 | 2.94 | 2.94 | 2.81 | 2.85 | 2.85 | qfq | 14,804,220 | 42,340,110 | -3.06% |
| 2024-04-09 | 2.88 | 2.95 | 2.86 | 2.94 | 2.94 | qfq | 12,226,900 | 35,683,566 | 2.08% |
| 2024-04-08 | 2.99 | 2.99 | 2.87 | 2.88 | 2.88 | qfq | 15,901,804 | 46,364,205 | -4.00% |
| 2024-04-03 | 3.02 | 3.06 | 2.96 | 3.00 | 3.00 | qfq | 16,072,700 | 48,094,198 | -1.32% |
| 2024-04-02 | 2.97 | 3.06 | 2.96 | 3.04 | 3.04 | qfq | 22,588,076 | 68,219,431 | 2.01% |
| 2024-04-01 | 2.95 | 2.99 | 2.93 | 2.98 | 2.98 | qfq | 14,637,847 | 43,347,035 | 1.02% |
| 2024-03-29 | 2.88 | 2.96 | 2.84 | 2.95 | 2.95 | qfq | 16,335,272 | 47,709,664 | 3.15% |
| 2024-03-28 | 2.81 | 2.90 | 2.80 | 2.86 | 2.86 | qfq | 13,237,055 | 37,770,309 | 2.51% |
| 2024-03-27 | 2.90 | 2.91 | 2.78 | 2.79 | 2.79 | qfq | 16,456,900 | 46,973,472 | -4.45% |
| 2024-03-26 | 2.89 | 2.93 | 2.83 | 2.92 | 2.92 | qfq | 17,327,700 | 50,039,170 | 1.39% |
| 2024-03-25 | 2.96 | 2.97 | 2.87 | 2.88 | 2.88 | qfq | 14,863,800 | 43,514,514 | -3.03% |
| 2024-03-22 | 3.01 | 3.02 | 2.91 | 2.97 | 2.97 | qfq | 17,377,337 | 51,581,083 | -1.66% |
| 2024-03-21 | 3.00 | 3.04 | 2.95 | 3.02 | 3.02 | qfq | 18,073,146 | 54,239,163 | 0.67% |
| 2024-03-20 | 2.93 | 3.02 | 2.92 | 3.00 | 3.00 | qfq | 17,246,560 | 51,348,621 | 2.04% |
| 2024-03-19 | 2.94 | 2.99 | 2.92 | 2.94 | 2.94 | qfq | 16,928,640 | 49,926,418 | 0.00% |
| 2024-03-18 | 2.89 | 2.95 | 2.87 | 2.94 | 2.94 | qfq | 18,851,529 | 54,838,144 | 2.08% |
| 2024-03-15 | 2.78 | 2.88 | 2.78 | 2.88 | 2.88 | qfq | 16,837,706 | 47,878,101 | 2.86% |
| 2024-03-14 | 2.83 | 2.85 | 2.76 | 2.80 | 2.80 | qfq | 13,275,500 | 37,256,806 | -1.06% |
| 2024-03-13 | 2.85 | 2.88 | 2.79 | 2.83 | 2.83 | qfq | 15,973,970 | 45,169,613 | -0.70% |
| 2024-03-12 | 2.78 | 2.86 | 2.77 | 2.85 | 2.85 | qfq | 19,421,750 | 54,752,419 | 2.52% |
| 2024-03-11 | 2.73 | 2.78 | 2.71 | 2.78 | 2.78 | qfq | 15,319,282 | 42,143,700 | 1.09% |
| 2024-03-08 | 2.71 | 2.77 | 2.68 | 2.75 | 2.75 | qfq | 15,726,706 | 42,913,311 | 0.73% |
| 2024-03-07 | 2.71 | 2.78 | 2.68 | 2.73 | 2.73 | qfq | 18,811,410 | 51,427,384 | 0.74% |
| 2024-03-06 | 2.63 | 2.72 | 2.62 | 2.71 | 2.71 | qfq | 14,839,007 | 39,859,318 | 3.04% |
| 2024-03-05 | 2.70 | 2.71 | 2.62 | 2.63 | 2.63 | qfq | 16,020,750 | 42,517,231 | -3.31% |
| 2024-03-04 | 2.75 | 2.78 | 2.63 | 2.72 | 2.72 | qfq | 16,331,035 | 44,159,773 | -1.09% |
| 2024-03-01 | 2.76 | 2.78 | 2.70 | 2.75 | 2.75 | qfq | 21,352,500 | 58,356,760 | -0.36% |
| 2024-02-29 | 2.62 | 2.76 | 2.59 | 2.76 | 2.76 | qfq | 27,910,223 | 75,354,195 | 4.55% |
| 2024-02-28 | 2.93 | 2.98 | 2.63 | 2.64 | 2.64 | qfq | 42,605,118 | 120,343,807 | -8.97% |
| 2024-02-27 | 2.80 | 2.90 | 2.78 | 2.90 | 2.90 | qfq | 33,060,256 | 94,516,178 | 2.47% |
| 2024-02-26 | 2.80 | 2.93 | 2.77 | 2.83 | 2.83 | qfq | 54,968,740 | 155,243,185 | -2.08% |
| 2024-02-23 | 2.63 | 2.89 | 2.63 | 2.89 | 2.89 | qfq | 42,571,262 | 119,138,980 | 9.89% |
| 2024-02-22 | 2.54 | 2.65 | 2.51 | 2.63 | 2.63 | qfq | 25,287,550 | 65,302,249 | 3.95% |
| 2024-02-21 | 2.42 | 2.63 | 2.41 | 2.53 | 2.53 | qfq | 27,282,755 | 69,228,847 | 2.85% |
| 2024-02-20 | 2.39 | 2.47 | 2.34 | 2.46 | 2.46 | qfq | 25,092,472 | 60,612,920 | 2.93% |
| 2024-02-19 | 2.29 | 2.42 | 2.27 | 2.39 | 2.39 | qfq | 36,557,624 | 85,766,441 | 6.22% |
| 2024-02-08 | 2.12 | 2.27 | 1.99 | 2.25 | 2.25 | qfq | 36,436,615 | 78,439,760 | 7.66% |
| 2024-02-07 | 2.31 | 2.34 | 2.07 | 2.09 | 2.09 | qfq | 44,243,355 | 95,838,726 | -9.13% |
| 2024-02-06 | 2.27 | 2.44 | 2.23 | 2.30 | 2.30 | qfq | 44,654,205 | 101,471,623 | -7.26% |
| 2024-02-05 | 2.68 | 2.69 | 2.48 | 2.48 | 2.48 | qfq | 24,095,146 | 60,627,956 | -9.82% |
| 2024-02-02 | 2.98 | 3.04 | 2.68 | 2.75 | 2.75 | qfq | 31,760,800 | 89,770,971 | -7.72% |
| 2024-02-01 | 3.07 | 3.07 | 2.88 | 2.98 | 2.98 | qfq | 20,517,947 | 60,986,723 | -2.93% |
| 2024-01-31 | 3.18 | 3.22 | 3.03 | 3.07 | 3.07 | qfq | 20,388,360 | 63,497,750 | -4.06% |
| 2024-01-30 | 3.34 | 3.35 | 3.17 | 3.20 | 3.20 | qfq | 19,074,500 | 61,939,572 | -5.04% |
| 2024-01-29 | 3.57 | 3.57 | 3.36 | 3.37 | 3.37 | qfq | 20,646,400 | 70,837,900 | -5.07% |
| 2024-01-26 | 3.55 | 3.63 | 3.52 | 3.55 | 3.55 | qfq | 16,275,204 | 58,292,959 | 0.28% |
| 2024-01-25 | 3.49 | 3.55 | 3.42 | 3.54 | 3.54 | qfq | 18,966,100 | 66,251,524 | 1.43% |
| 2024-01-24 | 3.44 | 3.53 | 3.32 | 3.49 | 3.49 | qfq | 25,322,008 | 86,934,669 | 2.35% |
| 2024-01-23 | 3.48 | 3.50 | 3.30 | 3.41 | 3.41 | qfq | 26,655,781 | 90,089,416 | -3.40% |
| 2024-01-22 | 3.88 | 3.88 | 3.50 | 3.53 | 3.53 | qfq | 29,201,591 | 107,536,178 | -8.55% |
| 2024-01-19 | 3.85 | 3.92 | 3.80 | 3.86 | 3.86 | qfq | 20,641,701 | 79,761,912 | 0.52% |
| 2024-01-18 | 3.85 | 3.89 | 3.72 | 3.84 | 3.84 | qfq | 20,730,984 | 78,942,301 | -1.03% |
| 2024-01-17 | 3.92 | 3.97 | 3.86 | 3.88 | 3.88 | qfq | 13,617,770 | 53,301,743 | -1.52% |
| 2024-01-16 | 3.98 | 4.00 | 3.88 | 3.94 | 3.94 | qfq | 17,750,860 | 69,747,515 | -0.51% |
| 2024-01-15 | 3.90 | 3.99 | 3.89 | 3.96 | 3.96 | qfq | 19,198,210 | 75,962,893 | 1.54% |
| 2024-01-12 | 3.94 | 3.96 | 3.88 | 3.90 | 3.90 | qfq | 13,407,600 | 52,517,224 | -1.02% |
| 2024-01-11 | 3.91 | 3.97 | 3.90 | 3.94 | 3.94 | qfq | 16,031,800 | 63,019,580 | 0.25% |
| 2024-01-10 | 3.87 | 3.98 | 3.82 | 3.93 | 3.93 | qfq | 23,224,810 | 91,042,692 | 1.55% |
| 2024-01-09 | 3.79 | 3.89 | 3.79 | 3.87 | 3.87 | qfq | 12,164,750 | 46,944,469 | 2.11% |
| 2024-01-08 | 3.86 | 3.87 | 3.79 | 3.79 | 3.79 | qfq | 8,903,981 | 34,078,738 | -1.81% |
| 2024-01-05 | 3.91 | 3.95 | 3.83 | 3.86 | 3.86 | qfq | 9,681,681 | 37,637,206 | -1.53% |
| 2024-01-04 | 3.88 | 3.93 | 3.87 | 3.92 | 3.92 | qfq | 9,817,400 | 38,330,785 | 0.51% |
| 2024-01-03 | 3.86 | 3.90 | 3.84 | 3.90 | 3.90 | qfq | 9,647,340 | 37,394,696 | 0.52% |
| 2024-01-02 | 3.81 | 3.90 | 3.81 | 3.88 | 3.88 | qfq | 11,255,280 | 43,478,695 | 2.37% |
| 2023-12-29 | 3.76 | 3.80 | 3.71 | 3.79 | 3.79 | qfq | 8,956,390 | 33,765,192 | 1.07% |
| 2023-12-28 | 3.71 | 3.79 | 3.66 | 3.75 | 3.75 | qfq | 10,318,750 | 38,548,552 | 1.08% |
| 2023-12-27 | 3.68 | 3.74 | 3.63 | 3.71 | 3.71 | qfq | 10,194,020 | 37,598,566 | 1.37% |
| 2023-12-26 | 3.70 | 3.73 | 3.65 | 3.66 | 3.66 | qfq | 9,290,350 | 34,226,389 | -0.81% |
| 2023-12-25 | 3.81 | 3.81 | 3.67 | 3.69 | 3.69 | qfq | 14,205,100 | 52,699,634 | -2.89% |
| 2023-12-22 | 3.90 | 3.91 | 3.79 | 3.80 | 3.80 | qfq | 12,492,350 | 47,931,124 | -2.31% |
| 2023-12-21 | 3.79 | 3.90 | 3.75 | 3.89 | 3.89 | qfq | 13,963,700 | 53,482,467 | 2.64% |
| 2023-12-20 | 3.85 | 3.86 | 3.78 | 3.79 | 3.79 | qfq | 9,599,000 | 36,674,918 | -1.30% |
| 2023-12-19 | 3.86 | 3.89 | 3.81 | 3.84 | 3.84 | qfq | 9,066,750 | 34,819,283 | -0.78% |
| 2023-12-18 | 3.92 | 3.96 | 3.85 | 3.87 | 3.87 | qfq | 12,045,270 | 46,878,734 | -1.78% |
| 2023-12-15 | 3.91 | 3.95 | 3.88 | 3.94 | 3.94 | qfq | 11,290,000 | 44,226,111 | 0.77% |
| 2023-12-14 | 3.92 | 3.99 | 3.89 | 3.91 | 3.91 | qfq | 9,599,600 | 37,769,058 | 0.26% |
| 2023-12-13 | 3.91 | 3.95 | 3.87 | 3.90 | 3.90 | qfq | 9,895,400 | 38,698,868 | -0.26% |
| 2023-12-12 | 3.85 | 3.91 | 3.82 | 3.91 | 3.91 | qfq | 10,290,305 | 39,870,594 | 1.82% |
| 2023-12-11 | 3.79 | 3.86 | 3.76 | 3.84 | 3.84 | qfq | 19,157,239 | 73,248,305 | 2.13% |
| 2023-12-08 | 3.93 | 3.95 | 3.76 | 3.76 | 3.76 | qfq | 16,334,080 | 62,737,875 | -4.08% |
| 2023-12-07 | 3.95 | 3.96 | 3.90 | 3.92 | 3.92 | qfq | 10,132,740 | 39,754,067 | -0.76% |
| 2023-12-06 | 3.91 | 3.96 | 3.88 | 3.95 | 3.95 | qfq | 12,027,890 | 47,285,063 | 1.28% |
| 2023-12-05 | 3.98 | 4.00 | 3.90 | 3.90 | 3.90 | qfq | 10,856,587 | 42,782,560 | -2.26% |
| 2023-12-04 | 4.00 | 4.04 | 3.96 | 3.99 | 3.99 | qfq | 15,294,618 | 61,024,990 | -0.25% |
| 2023-12-01 | 3.92 | 4.01 | 3.90 | 4.00 | 4.00 | qfq | 17,768,226 | 70,615,567 | 1.78% |
| 2023-11-30 | 3.92 | 3.96 | 3.88 | 3.93 | 3.93 | qfq | 9,992,500 | 39,173,442 | -0.51% |
| 2023-11-29 | 3.94 | 4.00 | 3.93 | 3.95 | 3.95 | qfq | 8,796,100 | 34,832,385 | 0.00% |
| 2023-11-28 | 3.90 | 3.98 | 3.89 | 3.95 | 3.95 | qfq | 11,651,870 | 46,007,418 | 1.54% |
| 2023-11-27 | 3.94 | 3.95 | 3.88 | 3.89 | 3.89 | qfq | 11,348,100 | 44,269,943 | -1.52% |
| 2023-11-24 | 3.98 | 4.00 | 3.92 | 3.95 | 3.95 | qfq | 11,005,939 | 43,542,069 | -0.75% |
| 2023-11-23 | 3.97 | 4.00 | 3.95 | 3.98 | 3.98 | qfq | 8,839,018 | 35,194,689 | 0.25% |
| 2023-11-22 | 3.99 | 4.02 | 3.96 | 3.97 | 3.97 | qfq | 10,833,408 | 43,162,715 | -0.75% |
| 2023-11-21 | 3.98 | 4.02 | 3.96 | 4.00 | 4.00 | qfq | 12,651,040 | 50,632,410 | 0.50% |
| 2023-11-20 | 3.95 | 4.00 | 3.92 | 3.98 | 3.98 | qfq | 12,787,670 | 50,590,771 | 0.25% |
| 2023-11-17 | 3.93 | 3.97 | 3.91 | 3.97 | 3.97 | qfq | 7,328,570 | 28,977,759 | 1.02% |
| 2023-11-16 | 3.94 | 3.96 | 3.91 | 3.93 | 3.93 | qfq | 6,871,522 | 27,064,847 | -0.51% |
| 2023-11-15 | 3.95 | 3.98 | 3.91 | 3.95 | 3.95 | qfq | 9,464,939 | 37,293,689 | 0.00% |
| 2023-11-14 | 3.96 | 3.98 | 3.91 | 3.95 | 3.95 | qfq | 8,166,139 | 32,180,294 | -0.50% |
| 2023-11-13 | 3.86 | 3.99 | 3.86 | 3.97 | 3.97 | qfq | 18,183,808 | 71,891,576 | 2.58% |
| 2023-11-10 | 3.86 | 3.90 | 3.85 | 3.87 | 3.87 | qfq | 7,774,140 | 30,109,282 | -0.26% |
| 2023-11-09 | 3.92 | 3.94 | 3.86 | 3.88 | 3.88 | qfq | 8,907,710 | 34,649,804 | -1.02% |
| 2023-11-08 | 3.92 | 3.94 | 3.88 | 3.92 | 3.92 | qfq | 10,375,760 | 40,598,393 | 0.00% |
| 2023-11-07 | 3.85 | 3.94 | 3.84 | 3.92 | 3.92 | qfq | 13,485,038 | 52,594,337 | 1.55% |
| 2023-11-06 | 3.84 | 3.88 | 3.82 | 3.86 | 3.86 | qfq | 10,987,292 | 42,253,465 | 0.78% |
| 2023-11-03 | 3.84 | 3.87 | 3.82 | 3.83 | 3.83 | qfq | 10,587,271 | 40,681,962 | 0.00% |
| 2023-11-02 | 3.86 | 3.88 | 3.82 | 3.83 | 3.83 | qfq | 11,743,225 | 45,118,465 | -0.52% |
| 2023-11-01 | 3.85 | 3.88 | 3.81 | 3.85 | 3.85 | qfq | 13,302,510 | 51,233,440 | 0.79% |
| 2023-10-31 | 3.81 | 3.85 | 3.79 | 3.82 | 3.82 | qfq | 13,919,000 | 53,209,200 | 1.06% |
| 2023-10-30 | 3.74 | 3.81 | 3.72 | 3.78 | 3.78 | qfq | 17,457,207 | 66,017,717 | 0.80% |
| 2023-10-27 | 3.68 | 3.77 | 3.68 | 3.75 | 3.75 | qfq | 15,018,650 | 56,221,930 | 1.35% |
| 2023-10-26 | 3.71 | 3.75 | 3.66 | 3.70 | 3.70 | qfq | 18,284,900 | 67,621,646 | -0.80% |
| 2023-10-25 | 3.68 | 3.78 | 3.63 | 3.73 | 3.73 | qfq | 24,319,895 | 90,326,238 | 2.75% |
| 2023-10-24 | 3.50 | 3.65 | 3.49 | 3.63 | 3.63 | qfq | 17,091,550 | 61,308,867 | 4.61% |
| 2023-10-23 | 3.55 | 3.56 | 3.45 | 3.47 | 3.47 | qfq | 11,196,290 | 39,178,392 | -2.80% |
| 2023-10-20 | 3.56 | 3.62 | 3.55 | 3.57 | 3.57 | qfq | 9,622,300 | 34,380,672 | -0.56% |
| 2023-10-19 | 3.57 | 3.67 | 3.54 | 3.59 | 3.59 | qfq | 10,838,500 | 39,136,591 | -0.28% |
| 2023-10-18 | 3.68 | 3.68 | 3.59 | 3.60 | 3.60 | qfq | 15,056,300 | 54,483,233 | -2.44% |
| 2023-10-17 | 3.71 | 3.78 | 3.66 | 3.69 | 3.69 | qfq | 15,178,475 | 56,340,231 | 0.54% |
| 2023-10-16 | 3.66 | 3.70 | 3.61 | 3.67 | 3.67 | qfq | 12,430,185 | 45,377,795 | 0.27% |
| 2023-10-13 | 3.72 | 3.74 | 3.64 | 3.66 | 3.66 | qfq | 17,044,170 | 62,578,776 | -2.14% |
| 2023-10-12 | 3.74 | 3.76 | 3.71 | 3.74 | 3.74 | qfq | 12,216,360 | 45,613,568 | 0.27% |
| 2023-10-11 | 3.80 | 3.81 | 3.72 | 3.73 | 3.73 | qfq | 17,738,239 | 66,548,640 | -1.84% |
| 2023-10-10 | 3.79 | 3.85 | 3.78 | 3.80 | 3.80 | qfq | 18,000,800 | 68,563,091 | 0.26% |
| 2023-10-09 | 3.89 | 3.91 | 3.77 | 3.79 | 3.79 | qfq | 22,614,615 | 86,243,438 | -2.57% |
| 2023-09-28 | 3.90 | 3.94 | 3.80 | 3.89 | 3.89 | qfq | 36,645,400 | 141,742,146 | 0.52% |
| 2023-09-27 | 3.68 | 4.06 | 3.67 | 3.87 | 3.87 | qfq | 48,792,997 | 189,035,881 | 4.88% |
| 2023-09-26 | 3.70 | 3.73 | 3.68 | 3.69 | 3.69 | qfq | 6,406,062 | 23,736,530 | -0.81% |
| 2023-09-25 | 3.76 | 3.79 | 3.72 | 3.72 | 3.72 | qfq | 9,432,160 | 35,370,404 | -1.06% |
| 2023-09-22 | 3.67 | 3.77 | 3.63 | 3.76 | 3.76 | qfq | 11,014,004 | 40,942,813 | 2.45% |
| 2023-09-21 | 3.70 | 3.73 | 3.65 | 3.67 | 3.67 | qfq | 10,413,487 | 38,346,832 | -1.08% |
| 2023-09-20 | 3.79 | 3.79 | 3.70 | 3.71 | 3.71 | qfq | 12,117,352 | 45,377,927 | -2.37% |
| 2023-09-19 | 3.84 | 3.86 | 3.78 | 3.80 | 3.80 | qfq | 11,998,000 | 45,771,974 | -1.55% |
| 2023-09-18 | 3.73 | 3.87 | 3.70 | 3.86 | 3.86 | qfq | 15,518,820 | 59,195,809 | 2.93% |
| 2023-09-15 | 3.74 | 3.76 | 3.70 | 3.75 | 3.75 | qfq | 8,293,160 | 31,013,789 | 0.54% |
| 2023-09-14 | 3.76 | 3.77 | 3.69 | 3.73 | 3.73 | qfq | 11,000,600 | 41,001,607 | -1.32% |
| 2023-09-13 | 3.79 | 3.81 | 3.74 | 3.78 | 3.78 | qfq | 8,636,000 | 32,551,551 | -0.79% |
| 2023-09-12 | 3.80 | 3.82 | 3.77 | 3.81 | 3.81 | qfq | 8,212,960 | 31,177,675 | -0.26% |
| 2023-09-11 | 3.79 | 3.83 | 3.75 | 3.82 | 3.82 | qfq | 9,094,560 | 34,563,191 | 0.79% |
| 2023-09-08 | 3.78 | 3.82 | 3.72 | 3.79 | 3.79 | qfq | 9,413,720 | 35,588,937 | 0.26% |
| 2023-09-07 | 3.84 | 3.86 | 3.78 | 3.78 | 3.78 | qfq | 9,812,700 | 37,425,602 | -2.07% |
| 2023-09-06 | 3.87 | 3.90 | 3.83 | 3.86 | 3.86 | qfq | 12,539,732 | 48,343,091 | -0.52% |
| 2023-09-05 | 3.84 | 3.90 | 3.81 | 3.88 | 3.88 | qfq | 19,739,430 | 76,123,464 | 0.78% |
| 2023-09-04 | 3.74 | 3.85 | 3.74 | 3.85 | 3.85 | qfq | 19,758,800 | 75,196,445 | 3.22% |
| 2023-09-01 | 3.74 | 3.76 | 3.68 | 3.73 | 3.73 | qfq | 14,893,400 | 55,509,547 | -0.80% |
| 2023-08-31 | 3.82 | 3.82 | 3.73 | 3.76 | 3.76 | qfq | 17,495,058 | 65,702,578 | -2.08% |
| 2023-08-30 | 3.81 | 3.89 | 3.81 | 3.84 | 3.84 | qfq | 18,947,860 | 72,948,440 | 0.26% |
| 2023-08-29 | 3.74 | 3.84 | 3.69 | 3.83 | 3.83 | qfq | 22,884,900 | 86,959,266 | 2.68% |
| 2023-08-28 | 3.80 | 3.88 | 3.72 | 3.73 | 3.73 | qfq | 37,586,270 | 142,355,995 | 1.08% |
| 2023-08-25 | 3.80 | 3.96 | 3.68 | 3.69 | 3.69 | qfq | 41,867,725 | 159,305,939 | -1.07% |
| 2023-08-24 | 3.62 | 3.76 | 3.59 | 3.73 | 3.73 | qfq | 39,614,235 | 146,166,704 | 3.04% |
| 2023-08-23 | 3.65 | 3.76 | 3.62 | 3.62 | 3.62 | qfq | 38,046,322 | 139,712,763 | -0.82% |
| 2023-08-22 | 3.74 | 3.77 | 3.58 | 3.65 | 3.65 | qfq | 47,391,597 | 172,363,364 | -1.62% |
| 2023-08-21 | 3.88 | 3.88 | 3.70 | 3.71 | 3.71 | qfq | 99,508,590 | 375,349,146 | -7.94% |
| 2023-08-18 | 3.86 | 4.25 | 3.84 | 4.03 | 4.03 | qfq | 106,288,702 | 439,610,156 | 4.40% |
| 2023-08-17 | 3.82 | 3.87 | 3.77 | 3.86 | 3.86 | qfq | 8,413,517 | 32,087,178 | 1.05% |
| 2023-08-16 | 3.79 | 3.89 | 3.77 | 3.82 | 3.82 | qfq | 9,922,150 | 38,068,295 | 0.79% |
| 2023-08-15 | 3.80 | 3.82 | 3.75 | 3.79 | 3.79 | qfq | 6,235,410 | 23,575,039 | 0.00% |
| 2023-08-14 | 3.76 | 3.81 | 3.73 | 3.79 | 3.79 | qfq | 8,203,120 | 30,897,737 | 0.00% |
| 2023-08-11 | 3.84 | 3.87 | 3.78 | 3.79 | 3.79 | qfq | 9,948,502 | 38,047,811 | -1.04% |
| 2023-08-10 | 3.84 | 3.86 | 3.82 | 3.83 | 3.83 | qfq | 5,179,580 | 19,895,811 | -0.26% |
| 2023-08-09 | 3.90 | 3.90 | 3.82 | 3.84 | 3.84 | qfq | 7,759,000 | 29,848,236 | -1.29% |
| 2023-08-08 | 3.91 | 3.93 | 3.88 | 3.89 | 3.89 | qfq | 6,784,280 | 26,441,488 | -0.77% |
| 2023-08-07 | 3.92 | 3.98 | 3.90 | 3.92 | 3.92 | qfq | 8,911,140 | 35,012,562 | -0.51% |
| 2023-08-04 | 4.01 | 4.02 | 3.93 | 3.94 | 3.94 | qfq | 10,816,310 | 42,881,197 | -1.75% |
| 2023-08-03 | 3.99 | 4.02 | 3.95 | 4.01 | 4.01 | qfq | 9,155,420 | 36,481,087 | 0.25% |
| 2023-08-02 | 3.99 | 4.04 | 3.97 | 4.00 | 4.00 | qfq | 10,558,540 | 42,289,626 | 0.00% |
| 2023-08-01 | 4.06 | 4.06 | 3.98 | 4.00 | 4.00 | qfq | 16,678,595 | 66,950,876 | -1.48% |
| 2023-07-31 | 3.95 | 4.08 | 3.92 | 4.06 | 4.06 | qfq | 29,471,653 | 118,015,666 | 3.05% |
| 2023-07-28 | 3.86 | 4.01 | 3.86 | 3.94 | 3.94 | qfq | 23,509,962 | 92,328,452 | 2.87% |
| 2023-07-27 | 3.85 | 3.88 | 3.82 | 3.83 | 3.83 | qfq | 7,283,160 | 28,054,828 | -1.03% |
| 2023-07-26 | 3.83 | 3.89 | 3.81 | 3.87 | 3.87 | qfq | 10,897,657 | 42,045,317 | 1.04% |
| 2023-07-25 | 3.83 | 3.84 | 3.81 | 3.83 | 3.83 | qfq | 6,520,500 | 24,943,596 | 0.52% |
| 2023-07-24 | 3.82 | 3.84 | 3.79 | 3.81 | 3.81 | qfq | 6,704,500 | 25,565,704 | -0.78% |
| 2023-07-21 | 3.81 | 3.85 | 3.78 | 3.84 | 3.84 | qfq | 8,470,404 | 32,438,523 | 0.52% |
| 2023-07-20 | 3.82 | 3.86 | 3.80 | 3.82 | 3.82 | qfq | 8,170,787 | 31,283,595 | 0.00% |
| 2023-07-19 | 3.79 | 3.84 | 3.79 | 3.82 | 3.82 | qfq | 6,598,700 | 25,165,630 | 0.26% |
| 2023-07-18 | 3.76 | 3.82 | 3.72 | 3.81 | 3.81 | qfq | 7,767,660 | 29,402,899 | 1.33% |