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
贤丰控股002141.SZ
最近收盘价6.042026-07-17
最近交易日2026-07-17
成交量（股）380,005,792
成交额（元）2,372,327,772
日线记录725
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 725 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 | 5.95 | 6.50 | 5.84 | 6.04 | 6.04 | qfq | 380,005,792 | 2,372,327,772 | 2.20% |
| 2026-07-16 | 5.79 | 6.17 | 5.55 | 5.91 | 5.91 | qfq | 195,774,128 | 1,177,725,081 | 5.35% |
| 2026-07-15 | 5.57 | 5.61 | 5.40 | 5.61 | 5.61 | qfq | 88,933,199 | 496,455,647 | 10.00% |
| 2026-07-14 | 4.49 | 5.10 | 4.47 | 5.10 | 5.10 | qfq | 89,941,600 | 439,120,203 | 9.91% |
| 2026-07-13 | 4.97 | 5.18 | 4.64 | 4.64 | 4.64 | qfq | 91,939,500 | 443,331,746 | -9.90% |
| 2026-07-10 | 5.22 | 5.48 | 5.12 | 5.15 | 5.15 | qfq | 128,374,190 | 675,974,725 | -3.74% |
| 2026-07-09 | 5.55 | 5.65 | 5.14 | 5.35 | 5.35 | qfq | 172,531,140 | 922,751,793 | -4.46% |
| 2026-07-08 | 5.80 | 6.08 | 5.55 | 5.60 | 5.60 | qfq | 188,436,400 | 1,079,949,953 | -4.27% |
| 2026-07-07 | 5.60 | 6.09 | 5.38 | 5.85 | 5.85 | qfq | 256,808,661 | 1,470,983,788 | 3.54% |
| 2026-07-06 | 5.31 | 5.65 | 5.31 | 5.65 | 5.65 | qfq | 179,422,490 | 1,002,921,800 | 9.92% |
| 2026-07-03 | 4.62 | 5.14 | 4.55 | 5.14 | 5.14 | qfq | 183,677,284 | 905,174,439 | 10.06% |
| 2026-07-02 | 4.60 | 4.86 | 4.52 | 4.67 | 4.67 | qfq | 116,363,081 | 547,816,898 | -4.11% |
| 2026-07-01 | 5.17 | 5.20 | 4.83 | 4.87 | 4.87 | qfq | 165,404,950 | 822,116,630 | -7.41% |
| 2026-06-30 | 5.10 | 5.53 | 5.02 | 5.26 | 5.26 | qfq | 187,542,796 | 996,812,205 | 1.54% |
| 2026-06-29 | 5.73 | 5.95 | 5.18 | 5.18 | 5.18 | qfq | 200,842,514 | 1,091,586,511 | -10.07% |
| 2026-06-26 | 5.31 | 5.76 | 5.31 | 5.76 | 5.76 | qfq | 252,263,997 | 1,430,374,051 | 9.92% |
| 2026-06-25 | 4.52 | 5.24 | 4.45 | 5.24 | 5.24 | qfq | 207,893,596 | 993,023,797 | 10.08% |
| 2026-06-24 | 4.71 | 5.04 | 4.48 | 4.76 | 4.76 | qfq | 214,481,776 | 1,020,683,778 | -3.84% |
| 2026-06-23 | 4.69 | 4.95 | 4.37 | 4.95 | 4.95 | qfq | 210,544,278 | 1,004,762,439 | 10.00% |
| 2026-06-22 | 5.18 | 5.18 | 4.42 | 4.50 | 4.50 | qfq | 242,222,714 | 1,131,921,583 | -4.46% |
| 2026-06-18 | 4.60 | 4.71 | 4.46 | 4.71 | 4.71 | qfq | 55,685,150 | 257,761,541 | 10.05% |
| 2026-06-17 | 3.97 | 4.28 | 3.90 | 4.28 | 4.28 | qfq | 166,150,894 | 687,193,161 | 10.03% |
| 2026-06-16 | 3.52 | 3.89 | 3.49 | 3.89 | 3.89 | qfq | 110,742,061 | 422,202,211 | 9.89% |
| 2026-06-15 | 3.31 | 3.60 | 3.27 | 3.54 | 3.54 | qfq | 66,655,300 | 231,071,580 | 7.93% |
| 2026-06-12 | 3.42 | 3.45 | 3.28 | 3.28 | 3.28 | qfq | 48,083,623 | 160,326,787 | -3.53% |
| 2026-06-11 | 3.37 | 3.50 | 3.31 | 3.40 | 3.40 | qfq | 87,730,176 | 298,536,987 | -5.56% |
| 2026-06-10 | 3.42 | 3.66 | 3.40 | 3.60 | 3.60 | qfq | 123,630,907 | 443,362,622 | 8.11% |
| 2026-06-09 | 3.06 | 3.33 | 3.06 | 3.33 | 3.33 | qfq | 28,215,000 | 92,615,477 | 9.90% |
| 2026-06-08 | 3.04 | 3.15 | 2.98 | 3.03 | 3.03 | qfq | 17,374,700 | 53,033,210 | -3.50% |
| 2026-06-05 | 3.18 | 3.22 | 3.13 | 3.14 | 3.14 | qfq | 16,039,846 | 50,819,509 | -1.57% |
| 2026-06-04 | 3.28 | 3.34 | 3.18 | 3.19 | 3.19 | qfq | 19,471,800 | 62,876,875 | -3.92% |
| 2026-06-03 | 3.26 | 3.46 | 3.19 | 3.32 | 3.32 | qfq | 25,863,784 | 85,281,106 | 1.53% |
| 2026-06-02 | 3.35 | 3.37 | 3.23 | 3.27 | 3.27 | qfq | 17,470,731 | 57,232,256 | -3.25% |
| 2026-06-01 | 3.28 | 3.47 | 3.24 | 3.38 | 3.38 | qfq | 15,652,731 | 52,738,693 | 2.11% |
| 2026-05-29 | 3.44 | 3.50 | 3.30 | 3.31 | 3.31 | qfq | 15,441,103 | 52,381,955 | -3.22% |
| 2026-05-28 | 3.47 | 3.51 | 3.38 | 3.42 | 3.42 | qfq | 14,115,900 | 48,455,012 | -2.01% |
| 2026-05-27 | 3.55 | 3.55 | 3.48 | 3.49 | 3.49 | qfq | 13,560,500 | 47,493,540 | -1.41% |
| 2026-05-26 | 3.56 | 3.63 | 3.49 | 3.54 | 3.54 | qfq | 15,341,716 | 54,158,515 | -1.39% |
| 2026-05-25 | 3.64 | 3.65 | 3.57 | 3.59 | 3.59 | qfq | 13,024,235 | 46,823,997 | 0.28% |
| 2026-05-22 | 3.50 | 3.61 | 3.48 | 3.58 | 3.58 | qfq | 16,343,400 | 58,147,190 | 1.99% |
| 2026-05-21 | 3.70 | 3.73 | 3.51 | 3.51 | 3.51 | qfq | 24,703,900 | 88,785,553 | -4.88% |
| 2026-05-20 | 3.56 | 3.73 | 3.52 | 3.69 | 3.69 | qfq | 31,216,550 | 113,880,170 | 3.07% |
| 2026-05-19 | 3.52 | 3.60 | 3.52 | 3.58 | 3.58 | qfq | 12,041,900 | 42,809,348 | 1.99% |
| 2026-05-18 | 3.56 | 3.56 | 3.48 | 3.51 | 3.51 | qfq | 16,321,700 | 57,203,746 | -1.40% |
| 2026-05-15 | 3.60 | 3.63 | 3.55 | 3.56 | 3.56 | qfq | 17,651,900 | 63,108,593 | -1.11% |
| 2026-05-14 | 3.68 | 3.68 | 3.60 | 3.60 | 3.60 | qfq | 17,363,298 | 62,804,625 | -1.91% |
| 2026-05-13 | 3.67 | 3.69 | 3.63 | 3.67 | 3.67 | qfq | 18,512,882 | 67,636,741 | -0.54% |
| 2026-05-12 | 3.79 | 3.82 | 3.67 | 3.69 | 3.69 | qfq | 38,111,995 | 141,085,470 | -4.16% |
| 2026-05-11 | 3.78 | 3.86 | 3.67 | 3.85 | 3.85 | qfq | 42,589,883 | 158,604,884 | 1.85% |
| 2026-05-08 | 3.76 | 3.81 | 3.72 | 3.78 | 3.78 | qfq | 24,439,345 | 91,928,418 | 0.00% |
| 2026-05-07 | 3.70 | 3.92 | 3.69 | 3.78 | 3.78 | qfq | 33,105,600 | 126,045,942 | 2.16% |
| 2026-05-06 | 3.66 | 3.73 | 3.62 | 3.70 | 3.70 | qfq | 25,333,800 | 92,850,255 | 1.65% |
| 2026-04-30 | 3.67 | 3.72 | 3.63 | 3.64 | 3.64 | qfq | 17,306,000 | 63,358,475 | -1.36% |
| 2026-04-29 | 3.68 | 3.73 | 3.65 | 3.69 | 3.69 | qfq | 17,384,800 | 64,380,908 | 0.82% |
| 2026-04-28 | 3.63 | 3.67 | 3.61 | 3.66 | 3.66 | qfq | 12,448,900 | 45,286,223 | -0.27% |
| 2026-04-27 | 3.60 | 3.67 | 3.56 | 3.67 | 3.67 | qfq | 15,029,300 | 54,364,322 | 0.82% |
| 2026-04-24 | 3.66 | 3.67 | 3.59 | 3.64 | 3.64 | qfq | 17,127,200 | 62,039,204 | -0.82% |
| 2026-04-23 | 3.82 | 3.86 | 3.64 | 3.67 | 3.67 | qfq | 31,155,147 | 115,272,554 | -3.93% |
| 2026-04-22 | 3.76 | 3.92 | 3.76 | 3.82 | 3.82 | qfq | 20,442,300 | 78,084,270 | 0.79% |
| 2026-04-21 | 3.85 | 3.85 | 3.76 | 3.79 | 3.79 | qfq | 16,270,677 | 61,684,152 | -1.30% |
| 2026-04-20 | 3.88 | 3.88 | 3.81 | 3.84 | 3.84 | qfq | 17,870,780 | 68,539,075 | -0.78% |
| 2026-04-17 | 3.78 | 3.89 | 3.77 | 3.87 | 3.87 | qfq | 29,214,891 | 112,543,326 | 2.11% |
| 2026-04-16 | 3.73 | 3.80 | 3.70 | 3.79 | 3.79 | qfq | 16,501,100 | 61,932,575 | 1.88% |
| 2026-04-15 | 3.83 | 3.84 | 3.71 | 3.72 | 3.72 | qfq | 20,396,377 | 76,709,842 | -2.62% |
| 2026-04-14 | 3.83 | 3.84 | 3.75 | 3.82 | 3.82 | qfq | 19,594,400 | 74,280,043 | 1.06% |
| 2026-04-13 | 3.73 | 3.78 | 3.71 | 3.78 | 3.78 | qfq | 15,354,400 | 57,580,972 | 0.80% |
| 2026-04-10 | 3.73 | 3.84 | 3.73 | 3.75 | 3.75 | qfq | 21,735,900 | 82,248,904 | 1.08% |
| 2026-04-09 | 3.77 | 3.79 | 3.70 | 3.71 | 3.71 | qfq | 14,182,800 | 52,969,836 | -2.37% |
| 2026-04-08 | 3.76 | 3.82 | 3.73 | 3.80 | 3.80 | qfq | 20,016,903 | 75,639,800 | 2.98% |
| 2026-04-07 | 3.61 | 3.71 | 3.60 | 3.69 | 3.69 | qfq | 13,644,400 | 50,138,041 | 2.79% |
| 2026-04-03 | 3.69 | 3.72 | 3.56 | 3.59 | 3.59 | qfq | 15,737,803 | 56,824,311 | -2.97% |
| 2026-04-02 | 3.75 | 3.78 | 3.67 | 3.70 | 3.70 | qfq | 14,907,000 | 55,318,441 | -1.33% |
| 2026-04-01 | 3.79 | 3.81 | 3.71 | 3.75 | 3.75 | qfq | 16,422,013 | 61,570,720 | 1.08% |
| 2026-03-31 | 3.81 | 3.87 | 3.70 | 3.71 | 3.71 | qfq | 17,278,617 | 65,377,890 | -2.62% |
| 2026-03-30 | 3.73 | 3.81 | 3.71 | 3.81 | 3.81 | qfq | 15,953,200 | 60,233,351 | 0.79% |
| 2026-03-27 | 3.60 | 3.81 | 3.60 | 3.78 | 3.78 | qfq | 22,422,600 | 84,069,866 | 3.00% |
| 2026-03-26 | 3.72 | 3.79 | 3.66 | 3.67 | 3.67 | qfq | 17,270,550 | 63,966,388 | -1.87% |
| 2026-03-25 | 3.68 | 3.80 | 3.64 | 3.74 | 3.74 | qfq | 23,303,000 | 86,902,338 | 2.47% |
| 2026-03-24 | 3.58 | 3.66 | 3.46 | 3.65 | 3.65 | qfq | 28,288,052 | 100,917,923 | 5.19% |
| 2026-03-23 | 3.71 | 3.75 | 3.46 | 3.47 | 3.47 | qfq | 38,209,507 | 137,419,031 | -8.20% |
| 2026-03-20 | 3.90 | 3.93 | 3.77 | 3.78 | 3.78 | qfq | 23,471,200 | 89,912,647 | -2.58% |
| 2026-03-19 | 3.96 | 3.98 | 3.85 | 3.88 | 3.88 | qfq | 25,753,900 | 100,552,689 | -3.24% |
| 2026-03-18 | 3.98 | 4.02 | 3.93 | 4.01 | 4.01 | qfq | 18,762,950 | 74,623,975 | 1.01% |
| 2026-03-17 | 4.13 | 4.18 | 3.94 | 3.97 | 3.97 | qfq | 35,614,500 | 144,507,352 | -3.41% |
| 2026-03-16 | 4.06 | 4.11 | 4.03 | 4.11 | 4.11 | qfq | 26,136,250 | 106,523,367 | 0.74% |
| 2026-03-13 | 4.03 | 4.12 | 4.00 | 4.08 | 4.08 | qfq | 26,808,900 | 109,188,004 | 0.99% |
| 2026-03-12 | 4.09 | 4.14 | 4.02 | 4.04 | 4.04 | qfq | 25,970,100 | 105,625,324 | -1.22% |
| 2026-03-11 | 4.12 | 4.15 | 4.07 | 4.09 | 4.09 | qfq | 25,332,500 | 103,814,177 | -0.73% |
| 2026-03-10 | 4.08 | 4.12 | 4.01 | 4.12 | 4.12 | qfq | 30,933,700 | 126,453,855 | 2.49% |
| 2026-03-09 | 4.04 | 4.05 | 3.93 | 4.02 | 4.02 | qfq | 32,416,400 | 128,810,899 | -1.71% |
| 2026-03-06 | 3.96 | 4.09 | 3.91 | 4.09 | 4.09 | qfq | 31,157,700 | 126,313,303 | 2.51% |
| 2026-03-05 | 3.97 | 4.04 | 3.94 | 3.99 | 3.99 | qfq | 34,954,300 | 139,704,969 | 2.31% |
| 2026-03-04 | 3.79 | 3.95 | 3.77 | 3.90 | 3.90 | qfq | 41,281,300 | 160,376,897 | 0.52% |
| 2026-03-03 | 4.17 | 4.19 | 3.88 | 3.88 | 3.88 | qfq | 61,055,600 | 245,572,612 | -6.05% |
| 2026-03-02 | 4.20 | 4.25 | 4.08 | 4.13 | 4.13 | qfq | 84,142,150 | 348,862,032 | -4.18% |
| 2026-02-27 | 4.40 | 4.46 | 4.29 | 4.31 | 4.31 | qfq | 150,371,057 | 656,451,105 | -2.05% |
| 2026-02-26 | 4.02 | 4.40 | 4.02 | 4.40 | 4.40 | qfq | 50,666,440 | 221,815,243 | 10.00% |
| 2026-02-25 | 3.94 | 4.01 | 3.93 | 4.00 | 4.00 | qfq | 25,434,500 | 101,329,525 | 1.52% |
| 2026-02-24 | 3.86 | 3.96 | 3.86 | 3.94 | 3.94 | qfq | 20,962,503 | 82,231,760 | 2.60% |
| 2026-02-13 | 3.89 | 3.91 | 3.84 | 3.84 | 3.84 | qfq | 16,730,700 | 64,909,817 | -1.29% |
| 2026-02-12 | 3.94 | 3.98 | 3.89 | 3.89 | 3.89 | qfq | 24,587,203 | 96,610,991 | -1.77% |
| 2026-02-11 | 4.00 | 4.02 | 3.92 | 3.96 | 3.96 | qfq | 21,758,600 | 86,384,076 | -1.00% |
| 2026-02-10 | 3.89 | 4.08 | 3.88 | 4.00 | 4.00 | qfq | 43,086,800 | 172,481,427 | 3.09% |
| 2026-02-09 | 3.85 | 3.90 | 3.84 | 3.88 | 3.88 | qfq | 19,498,750 | 75,467,890 | 0.78% |
| 2026-02-06 | 3.84 | 3.92 | 3.83 | 3.85 | 3.85 | qfq | 19,367,798 | 74,960,501 | -0.77% |
| 2026-02-05 | 3.93 | 3.95 | 3.88 | 3.88 | 3.88 | qfq | 24,437,200 | 95,498,448 | -2.02% |
| 2026-02-04 | 3.95 | 3.98 | 3.92 | 3.96 | 3.96 | qfq | 22,571,800 | 89,032,998 | 0.00% |
| 2026-02-03 | 3.97 | 3.99 | 3.92 | 3.96 | 3.96 | qfq | 20,281,800 | 80,085,310 | -0.50% |
| 2026-02-02 | 3.91 | 4.02 | 3.88 | 3.98 | 3.98 | qfq | 29,507,300 | 116,114,911 | 0.76% |
| 2026-01-30 | 3.96 | 4.01 | 3.92 | 3.95 | 3.95 | qfq | 28,440,100 | 112,526,605 | -1.99% |
| 2026-01-29 | 3.96 | 4.04 | 3.90 | 4.03 | 4.03 | qfq | 40,640,000 | 161,464,104 | 1.26% |
| 2026-01-28 | 4.06 | 4.12 | 3.97 | 3.98 | 3.98 | qfq | 45,537,900 | 183,249,703 | -2.21% |
| 2026-01-27 | 4.16 | 4.21 | 4.06 | 4.07 | 4.07 | qfq | 64,044,940 | 262,674,265 | -5.57% |
| 2026-01-26 | 4.04 | 4.38 | 3.99 | 4.31 | 4.31 | qfq | 120,533,330 | 499,827,337 | 2.86% |
| 2026-01-23 | 4.57 | 4.57 | 4.13 | 4.19 | 4.19 | qfq | 154,614,844 | 669,913,091 | 0.00% |
| 2026-01-22 | 3.84 | 4.19 | 3.83 | 4.19 | 4.19 | qfq | 72,025,494 | 296,914,733 | 9.97% |
| 2026-01-21 | 3.71 | 3.82 | 3.69 | 3.81 | 3.81 | qfq | 33,085,700 | 124,475,243 | 2.14% |
| 2026-01-20 | 3.72 | 3.78 | 3.71 | 3.73 | 3.73 | qfq | 15,800,600 | 59,003,009 | -0.27% |
| 2026-01-19 | 3.76 | 3.77 | 3.72 | 3.74 | 3.74 | qfq | 15,857,390 | 59,324,617 | -0.53% |
| 2026-01-16 | 3.70 | 3.78 | 3.69 | 3.76 | 3.76 | qfq | 21,778,400 | 81,311,512 | 1.35% |
| 2026-01-15 | 3.75 | 3.76 | 3.69 | 3.71 | 3.71 | qfq | 15,133,210 | 56,188,184 | -0.80% |
| 2026-01-14 | 3.76 | 3.78 | 3.72 | 3.74 | 3.74 | qfq | 26,650,008 | 99,749,843 | -0.80% |
| 2026-01-13 | 3.72 | 3.78 | 3.68 | 3.77 | 3.77 | qfq | 29,896,223 | 111,846,243 | 1.34% |
| 2026-01-12 | 3.72 | 3.73 | 3.69 | 3.72 | 3.72 | qfq | 22,618,623 | 83,812,661 | 0.27% |
| 2026-01-09 | 3.71 | 3.72 | 3.69 | 3.71 | 3.71 | qfq | 17,587,600 | 65,065,684 | 0.00% |
| 2026-01-08 | 3.74 | 3.74 | 3.69 | 3.71 | 3.71 | qfq | 21,999,600 | 81,613,533 | -0.80% |
| 2026-01-07 | 3.79 | 3.79 | 3.73 | 3.74 | 3.74 | qfq | 15,812,400 | 59,258,844 | -1.06% |
| 2026-01-06 | 3.74 | 3.82 | 3.74 | 3.78 | 3.78 | qfq | 18,749,600 | 70,802,206 | 1.34% |
| 2026-01-05 | 3.72 | 3.75 | 3.70 | 3.73 | 3.73 | qfq | 14,012,450 | 52,200,752 | 0.00% |
| 2025-12-31 | 3.79 | 3.81 | 3.72 | 3.73 | 3.73 | qfq | 18,271,500 | 68,470,477 | -2.61% |
| 2025-12-30 | 3.67 | 3.95 | 3.64 | 3.83 | 3.83 | qfq | 37,856,580 | 143,571,486 | 4.08% |
| 2025-12-29 | 3.71 | 3.74 | 3.68 | 3.68 | 3.68 | qfq | 13,915,960 | 51,552,051 | -0.81% |
| 2025-12-26 | 3.72 | 3.74 | 3.68 | 3.71 | 3.71 | qfq | 15,425,800 | 57,126,850 | -0.27% |
| 2025-12-25 | 3.70 | 3.73 | 3.67 | 3.72 | 3.72 | qfq | 10,986,200 | 40,643,507 | 0.54% |
| 2025-12-24 | 3.68 | 3.71 | 3.66 | 3.70 | 3.70 | qfq | 8,550,700 | 31,600,177 | 0.27% |
| 2025-12-23 | 3.74 | 3.76 | 3.67 | 3.69 | 3.69 | qfq | 13,293,136 | 49,105,921 | -1.60% |
| 2025-12-22 | 3.73 | 3.77 | 3.72 | 3.75 | 3.75 | qfq | 9,706,736 | 36,389,293 | 0.27% |
| 2025-12-19 | 3.68 | 3.74 | 3.66 | 3.74 | 3.74 | qfq | 12,656,585 | 46,881,524 | 1.91% |
| 2025-12-18 | 3.69 | 3.71 | 3.66 | 3.67 | 3.67 | qfq | 10,533,500 | 38,854,846 | -1.08% |
| 2025-12-17 | 3.69 | 3.73 | 3.64 | 3.71 | 3.71 | qfq | 13,824,371 | 50,728,617 | 0.82% |
| 2025-12-16 | 3.78 | 3.79 | 3.67 | 3.68 | 3.68 | qfq | 14,392,300 | 53,433,272 | -2.90% |
| 2025-12-15 | 3.73 | 3.80 | 3.66 | 3.79 | 3.79 | qfq | 17,416,336 | 65,262,692 | 0.80% |
| 2025-12-12 | 3.78 | 3.80 | 3.73 | 3.76 | 3.76 | qfq | 14,081,100 | 53,014,279 | -0.79% |
| 2025-12-11 | 3.81 | 3.89 | 3.77 | 3.79 | 3.79 | qfq | 24,370,900 | 93,323,317 | -0.79% |
| 2025-12-10 | 3.80 | 3.84 | 3.78 | 3.82 | 3.82 | qfq | 17,773,100 | 67,702,366 | 0.53% |
| 2025-12-09 | 3.83 | 3.84 | 3.78 | 3.80 | 3.80 | qfq | 19,446,500 | 74,093,011 | -1.04% |
| 2025-12-08 | 3.94 | 3.96 | 3.81 | 3.84 | 3.84 | qfq | 43,224,302 | 166,186,218 | -2.54% |
| 2025-12-05 | 3.90 | 3.97 | 3.84 | 3.94 | 3.94 | qfq | 21,891,970 | 85,806,829 | 0.51% |
| 2025-12-04 | 3.99 | 4.02 | 3.87 | 3.92 | 3.92 | qfq | 28,163,800 | 110,825,688 | -2.24% |
| 2025-12-03 | 4.14 | 4.15 | 4.00 | 4.01 | 4.01 | qfq | 33,904,200 | 136,869,609 | -2.91% |
| 2025-12-02 | 4.15 | 4.18 | 4.07 | 4.13 | 4.13 | qfq | 38,724,200 | 159,247,647 | -0.96% |
| 2025-12-01 | 4.23 | 4.23 | 4.12 | 4.17 | 4.17 | qfq | 51,610,750 | 214,728,767 | -1.88% |
| 2025-11-28 | 4.33 | 4.42 | 4.19 | 4.25 | 4.25 | qfq | 65,627,924 | 279,761,254 | -2.75% |
| 2025-11-27 | 4.15 | 4.45 | 4.08 | 4.37 | 4.37 | qfq | 102,999,264 | 442,869,786 | 3.07% |
| 2025-11-26 | 4.03 | 4.33 | 3.99 | 4.24 | 4.24 | qfq | 100,816,330 | 420,035,448 | 4.69% |
| 2025-11-25 | 4.00 | 4.09 | 3.95 | 4.05 | 4.05 | qfq | 59,949,030 | 241,391,877 | 1.76% |
| 2025-11-24 | 3.96 | 4.04 | 3.86 | 3.98 | 3.98 | qfq | 69,418,480 | 274,614,346 | 1.53% |
| 2025-11-21 | 4.07 | 4.15 | 3.92 | 3.92 | 3.92 | qfq | 93,742,647 | 374,720,899 | -3.69% |
| 2025-11-20 | 3.70 | 4.07 | 3.69 | 4.07 | 4.07 | qfq | 115,248,058 | 461,615,756 | 10.00% |
| 2025-11-19 | 3.81 | 3.81 | 3.65 | 3.70 | 3.70 | qfq | 20,060,053 | 74,280,644 | -2.12% |
| 2025-11-18 | 3.91 | 3.93 | 3.75 | 3.78 | 3.78 | qfq | 32,438,700 | 123,188,312 | -3.32% |
| 2025-11-17 | 3.82 | 3.94 | 3.82 | 3.91 | 3.91 | qfq | 34,410,806 | 133,763,123 | 2.62% |
| 2025-11-14 | 3.82 | 3.86 | 3.81 | 3.81 | 3.81 | qfq | 16,664,100 | 63,931,592 | -0.78% |
| 2025-11-13 | 3.79 | 3.86 | 3.76 | 3.84 | 3.84 | qfq | 23,631,700 | 90,394,970 | 1.05% |
| 2025-11-12 | 3.86 | 3.88 | 3.75 | 3.80 | 3.80 | qfq | 26,991,102 | 102,361,533 | -2.06% |
| 2025-11-11 | 3.88 | 3.90 | 3.83 | 3.88 | 3.88 | qfq | 22,125,936 | 85,766,009 | 0.52% |
| 2025-11-10 | 3.82 | 3.86 | 3.79 | 3.86 | 3.86 | qfq | 17,176,802 | 65,845,877 | 1.31% |
| 2025-11-07 | 3.90 | 3.91 | 3.80 | 3.81 | 3.81 | qfq | 25,069,800 | 96,239,652 | -2.31% |
| 2025-11-06 | 3.94 | 3.96 | 3.85 | 3.90 | 3.90 | qfq | 24,103,000 | 93,999,488 | -1.52% |
| 2025-11-05 | 3.85 | 3.99 | 3.81 | 3.96 | 3.96 | qfq | 30,000,286 | 117,025,134 | 1.80% |
| 2025-11-04 | 3.92 | 3.92 | 3.85 | 3.89 | 3.89 | qfq | 18,123,600 | 70,160,417 | -1.02% |
| 2025-11-03 | 3.92 | 3.94 | 3.87 | 3.93 | 3.93 | qfq | 21,558,400 | 83,990,275 | -0.25% |
| 2025-10-31 | 3.91 | 3.96 | 3.87 | 3.94 | 3.94 | qfq | 17,941,300 | 70,452,923 | 0.51% |
| 2025-10-30 | 4.12 | 4.12 | 3.91 | 3.92 | 3.92 | qfq | 46,130,500 | 183,134,533 | -5.08% |
| 2025-10-29 | 4.18 | 4.19 | 4.02 | 4.13 | 4.13 | qfq | 34,826,100 | 141,911,649 | -0.72% |
| 2025-10-28 | 4.04 | 4.23 | 4.02 | 4.16 | 4.16 | qfq | 39,436,300 | 163,289,300 | 2.72% |
| 2025-10-27 | 3.92 | 4.12 | 3.90 | 4.05 | 4.05 | qfq | 50,325,650 | 202,948,102 | 3.32% |
| 2025-10-24 | 4.03 | 4.04 | 3.92 | 3.92 | 3.92 | qfq | 24,323,100 | 96,199,927 | -2.73% |
| 2025-10-23 | 3.94 | 4.09 | 3.90 | 4.03 | 4.03 | qfq | 32,368,353 | 128,832,017 | 2.03% |
| 2025-10-22 | 4.03 | 4.08 | 3.94 | 3.95 | 3.95 | qfq | 27,259,700 | 109,063,058 | -1.25% |
| 2025-10-21 | 4.08 | 4.10 | 3.98 | 4.00 | 4.00 | qfq | 29,348,800 | 117,452,961 | -1.48% |
| 2025-10-20 | 3.91 | 4.12 | 3.91 | 4.06 | 4.06 | qfq | 58,867,000 | 236,834,162 | 5.45% |
| 2025-10-17 | 3.79 | 4.08 | 3.78 | 3.85 | 3.85 | qfq | 42,896,233 | 168,120,856 | 1.85% |
| 2025-10-16 | 3.88 | 3.88 | 3.73 | 3.78 | 3.78 | qfq | 22,144,450 | 83,764,166 | -2.58% |
| 2025-10-15 | 3.88 | 3.88 | 3.77 | 3.88 | 3.88 | qfq | 23,497,000 | 90,028,358 | 0.78% |
| 2025-10-14 | 3.96 | 4.00 | 3.83 | 3.85 | 3.85 | qfq | 30,772,800 | 120,274,219 | -2.78% |
| 2025-10-13 | 3.71 | 4.00 | 3.69 | 3.96 | 3.96 | qfq | 45,105,000 | 176,209,019 | 2.86% |
| 2025-10-10 | 3.70 | 3.99 | 3.70 | 3.85 | 3.85 | qfq | 50,165,497 | 195,045,315 | 3.77% |
| 2025-10-09 | 3.79 | 3.82 | 3.70 | 3.71 | 3.71 | qfq | 22,932,004 | 85,755,789 | -1.33% |
| 2025-09-30 | 3.77 | 3.81 | 3.75 | 3.76 | 3.76 | qfq | 17,126,400 | 64,631,265 | 0.00% |
| 2025-09-29 | 3.72 | 3.78 | 3.64 | 3.76 | 3.76 | qfq | 18,707,400 | 69,760,638 | 0.80% |
| 2025-09-26 | 3.75 | 3.80 | 3.73 | 3.73 | 3.73 | qfq | 17,880,600 | 67,271,078 | -1.06% |
| 2025-09-25 | 3.85 | 3.85 | 3.76 | 3.77 | 3.77 | qfq | 18,966,500 | 71,940,635 | -2.33% |
| 2025-09-24 | 3.79 | 3.87 | 3.73 | 3.86 | 3.86 | qfq | 17,142,900 | 65,615,573 | 1.58% |
| 2025-09-23 | 3.90 | 3.97 | 3.75 | 3.80 | 3.80 | qfq | 24,856,500 | 94,972,434 | -3.55% |
| 2025-09-22 | 3.80 | 3.95 | 3.75 | 3.94 | 3.94 | qfq | 30,735,250 | 118,351,564 | 3.14% |
| 2025-09-19 | 3.88 | 3.91 | 3.77 | 3.82 | 3.82 | qfq | 27,440,000 | 105,082,470 | -1.55% |
| 2025-09-18 | 3.98 | 4.04 | 3.86 | 3.88 | 3.88 | qfq | 30,653,407 | 121,126,055 | -3.00% |
| 2025-09-17 | 4.02 | 4.09 | 3.98 | 4.00 | 4.00 | qfq | 24,534,000 | 98,719,737 | -1.48% |
| 2025-09-16 | 3.97 | 4.09 | 3.92 | 4.06 | 4.06 | qfq | 25,586,200 | 102,338,473 | 2.27% |
| 2025-09-15 | 4.00 | 4.01 | 3.92 | 3.97 | 3.97 | qfq | 21,129,807 | 83,482,796 | -1.24% |
| 2025-09-12 | 4.10 | 4.10 | 3.98 | 4.02 | 4.02 | qfq | 29,691,100 | 119,850,447 | -2.19% |
| 2025-09-11 | 3.99 | 4.15 | 3.95 | 4.11 | 4.11 | qfq | 32,681,700 | 132,915,605 | 2.75% |
| 2025-09-10 | 3.95 | 4.05 | 3.94 | 4.00 | 4.00 | qfq | 20,140,976 | 80,359,368 | 0.76% |
| 2025-09-09 | 3.98 | 4.04 | 3.92 | 3.97 | 3.97 | qfq | 20,606,700 | 81,949,807 | -1.00% |
| 2025-09-08 | 3.99 | 4.03 | 3.92 | 4.01 | 4.01 | qfq | 25,547,300 | 101,571,710 | 1.26% |
| 2025-09-05 | 3.90 | 3.96 | 3.77 | 3.96 | 3.96 | qfq | 28,882,700 | 112,286,516 | 2.33% |
| 2025-09-04 | 3.88 | 3.93 | 3.81 | 3.87 | 3.87 | qfq | 28,607,600 | 111,354,899 | -0.26% |
| 2025-09-03 | 4.03 | 4.03 | 3.86 | 3.88 | 3.88 | qfq | 31,953,887 | 125,864,358 | -3.24% |
| 2025-09-02 | 4.24 | 4.24 | 3.98 | 4.01 | 4.01 | qfq | 47,880,007 | 194,406,184 | -5.42% |
| 2025-09-01 | 4.20 | 4.28 | 4.14 | 4.24 | 4.24 | qfq | 33,774,930 | 142,517,770 | 1.68% |
| 2025-08-29 | 4.16 | 4.21 | 4.11 | 4.17 | 4.17 | qfq | 28,888,700 | 120,369,122 | -0.48% |
| 2025-08-28 | 4.11 | 4.21 | 4.04 | 4.19 | 4.19 | qfq | 43,562,000 | 179,999,403 | 1.21% |
| 2025-08-27 | 4.33 | 4.35 | 4.12 | 4.14 | 4.14 | qfq | 52,094,686 | 221,131,227 | -4.39% |
| 2025-08-26 | 4.37 | 4.38 | 4.28 | 4.33 | 4.33 | qfq | 41,625,450 | 180,410,548 | -0.69% |
| 2025-08-25 | 4.37 | 4.47 | 4.26 | 4.36 | 4.36 | qfq | 66,004,950 | 287,766,590 | -0.68% |
| 2025-08-22 | 4.46 | 4.67 | 4.34 | 4.39 | 4.39 | qfq | 82,438,503 | 367,268,994 | -1.79% |
| 2025-08-21 | 4.80 | 4.97 | 4.45 | 4.47 | 4.47 | qfq | 127,736,098 | 589,376,012 | -4.08% |
| 2025-08-20 | 4.15 | 4.66 | 4.09 | 4.66 | 4.66 | qfq | 128,852,278 | 572,822,659 | 9.91% |
| 2025-08-19 | 3.94 | 4.25 | 3.92 | 4.24 | 4.24 | qfq | 114,561,254 | 475,408,990 | 8.44% |
| 2025-08-18 | 3.77 | 4.05 | 3.76 | 3.91 | 3.91 | qfq | 85,590,200 | 337,570,920 | 4.27% |
| 2025-08-15 | 3.70 | 3.76 | 3.69 | 3.75 | 3.75 | qfq | 29,327,000 | 109,292,685 | 1.08% |
| 2025-08-14 | 3.79 | 3.85 | 3.71 | 3.71 | 3.71 | qfq | 31,772,798 | 120,071,436 | -1.85% |
| 2025-08-13 | 3.76 | 3.84 | 3.75 | 3.78 | 3.78 | qfq | 26,865,700 | 101,650,773 | 0.53% |
| 2025-08-12 | 3.81 | 3.82 | 3.72 | 3.76 | 3.76 | qfq | 25,464,000 | 95,766,039 | -1.83% |
| 2025-08-11 | 3.81 | 3.88 | 3.80 | 3.83 | 3.83 | qfq | 32,194,100 | 123,703,919 | 0.52% |
| 2025-08-08 | 3.90 | 3.92 | 3.79 | 3.81 | 3.81 | qfq | 38,033,354 | 145,430,422 | -3.05% |
| 2025-08-07 | 3.86 | 3.98 | 3.81 | 3.93 | 3.93 | qfq | 57,064,600 | 222,870,963 | 2.61% |
| 2025-08-06 | 3.80 | 3.84 | 3.68 | 3.83 | 3.83 | qfq | 44,876,200 | 168,602,375 | 0.52% |
| 2025-08-05 | 3.66 | 3.95 | 3.66 | 3.81 | 3.81 | qfq | 73,272,950 | 280,059,614 | 4.10% |
| 2025-08-04 | 3.61 | 3.66 | 3.60 | 3.66 | 3.66 | qfq | 15,392,600 | 55,877,888 | 0.55% |
| 2025-08-01 | 3.61 | 3.65 | 3.60 | 3.64 | 3.64 | qfq | 16,938,100 | 61,462,979 | 0.55% |
| 2025-07-31 | 3.70 | 3.70 | 3.62 | 3.62 | 3.62 | qfq | 28,019,300 | 102,275,975 | -1.90% |
| 2025-07-30 | 3.72 | 3.75 | 3.66 | 3.69 | 3.69 | qfq | 29,860,400 | 110,508,790 | -1.60% |
| 2025-07-29 | 3.81 | 3.95 | 3.73 | 3.75 | 3.75 | qfq | 56,818,484 | 217,143,269 | -1.57% |
| 2025-07-28 | 3.78 | 3.87 | 3.75 | 3.81 | 3.81 | qfq | 32,576,200 | 123,647,175 | 0.53% |
| 2025-07-25 | 3.81 | 3.83 | 3.73 | 3.79 | 3.79 | qfq | 26,637,850 | 100,409,562 | 0.00% |
| 2025-07-24 | 3.70 | 3.80 | 3.67 | 3.79 | 3.79 | qfq | 39,195,200 | 147,487,982 | 2.71% |
| 2025-07-23 | 3.70 | 3.74 | 3.66 | 3.69 | 3.69 | qfq | 29,252,500 | 108,304,437 | -0.54% |
| 2025-07-22 | 3.86 | 3.86 | 3.68 | 3.71 | 3.71 | qfq | 45,038,403 | 168,169,658 | -3.39% |
| 2025-07-21 | 3.86 | 3.89 | 3.81 | 3.84 | 3.84 | qfq | 34,677,228 | 133,095,143 | 0.00% |
| 2025-07-18 | 3.90 | 3.92 | 3.79 | 3.84 | 3.84 | qfq | 37,659,300 | 144,910,446 | -2.04% |
| 2025-07-17 | 3.89 | 3.93 | 3.87 | 3.92 | 3.92 | qfq | 26,306,554 | 102,801,726 | 0.26% |
| 2025-07-16 | 3.93 | 3.97 | 3.87 | 3.91 | 3.91 | qfq | 32,186,800 | 125,943,996 | -0.26% |
| 2025-07-15 | 4.03 | 4.04 | 3.91 | 3.92 | 3.92 | qfq | 42,965,770 | 170,122,477 | -3.21% |
| 2025-07-14 | 4.01 | 4.07 | 3.96 | 4.05 | 4.05 | qfq | 26,788,300 | 107,939,835 | 0.50% |
| 2025-07-11 | 3.97 | 4.05 | 3.95 | 4.03 | 4.03 | qfq | 35,551,200 | 142,040,997 | 0.75% |
| 2025-07-10 | 4.07 | 4.12 | 3.94 | 4.00 | 4.00 | qfq | 59,418,750 | 239,208,778 | -3.15% |
| 2025-07-09 | 4.36 | 4.39 | 4.11 | 4.13 | 4.13 | qfq | 96,203,154 | 402,429,761 | -6.98% |
| 2025-07-08 | 4.17 | 4.57 | 4.15 | 4.44 | 4.44 | qfq | 114,775,576 | 508,058,634 | 6.99% |
| 2025-07-07 | 4.10 | 4.25 | 4.08 | 4.15 | 4.15 | qfq | 44,552,500 | 185,539,269 | 0.73% |
| 2025-07-04 | 4.21 | 4.23 | 4.07 | 4.12 | 4.12 | qfq | 55,243,050 | 228,191,196 | -1.20% |
| 2025-07-03 | 4.17 | 4.20 | 4.11 | 4.17 | 4.17 | qfq | 66,942,674 | 277,758,470 | 0.00% |
| 2025-07-02 | 4.38 | 4.38 | 4.12 | 4.17 | 4.17 | qfq | 91,662,000 | 385,569,766 | -6.50% |
| 2025-07-01 | 4.46 | 4.65 | 4.37 | 4.46 | 4.46 | qfq | 80,538,847 | 360,653,599 | 0.22% |
| 2025-06-30 | 4.53 | 5.18 | 4.45 | 4.45 | 4.45 | qfq | 124,267,961 | 565,644,955 | -9.92% |
| 2025-06-26 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | qfq | 6,069,700 | 29,984,318 | -5.00% |
| 2025-06-25 | 5.60 | 5.65 | 5.20 | 5.20 | 5.20 | qfq | 61,879,881 | 333,014,631 | -4.94% |
| 2025-06-24 | 5.23 | 5.47 | 5.21 | 5.47 | 5.47 | qfq | 38,350,887 | 206,311,024 | 4.99% |
| 2025-06-23 | 4.98 | 5.21 | 4.91 | 5.21 | 5.21 | qfq | 48,981,630 | 252,742,648 | 5.04% |
| 2025-06-20 | 4.78 | 4.98 | 4.62 | 4.96 | 4.96 | qfq | 55,596,980 | 266,903,305 | 3.77% |
| 2025-06-19 | 4.48 | 4.78 | 4.48 | 4.78 | 4.78 | qfq | 53,621,714 | 253,397,381 | 5.05% |
| 2025-06-18 | 4.49 | 4.66 | 4.22 | 4.55 | 4.55 | qfq | 59,312,074 | 267,667,264 | 2.48% |
| 2025-06-17 | 4.20 | 4.44 | 4.18 | 4.44 | 4.44 | qfq | 29,986,050 | 131,562,003 | 4.96% |
| 2025-06-16 | 4.19 | 4.26 | 3.99 | 4.23 | 4.23 | qfq | 43,107,626 | 178,150,367 | 3.93% |
| 2025-06-13 | 3.85 | 4.07 | 3.81 | 4.07 | 4.07 | qfq | 37,229,500 | 148,350,867 | 4.90% |
| 2025-06-12 | 4.01 | 4.12 | 3.87 | 3.88 | 3.88 | qfq | 58,706,500 | 232,916,943 | -4.67% |
| 2025-06-11 | 4.03 | 4.08 | 3.94 | 4.07 | 4.07 | qfq | 51,113,526 | 207,292,635 | 4.63% |
| 2025-06-10 | 3.66 | 3.89 | 3.66 | 3.89 | 3.89 | qfq | 34,688,226 | 132,564,320 | 5.14% |
| 2025-06-09 | 3.47 | 3.72 | 3.42 | 3.70 | 3.70 | qfq | 28,630,150 | 102,293,389 | 3.93% |
| 2025-06-06 | 3.51 | 3.68 | 3.46 | 3.56 | 3.56 | qfq | 40,788,400 | 147,028,700 | 1.71% |
| 2025-06-05 | 3.34 | 3.50 | 3.28 | 3.50 | 3.50 | qfq | 27,999,985 | 94,224,941 | 4.17% |
| 2025-06-04 | 3.21 | 3.36 | 3.21 | 3.36 | 3.36 | qfq | 30,330,985 | 101,317,886 | 5.00% |
| 2025-06-03 | 3.07 | 3.27 | 3.07 | 3.20 | 3.20 | qfq | 14,667,696 | 46,593,875 | 1.91% |
| 2025-05-30 | 3.13 | 3.22 | 3.11 | 3.14 | 3.14 | qfq | 17,016,900 | 53,800,824 | 1.29% |
| 2025-05-29 | 3.17 | 3.23 | 3.08 | 3.10 | 3.10 | qfq | 23,810,900 | 74,271,736 | -4.02% |
| 2025-05-28 | 3.32 | 3.32 | 3.16 | 3.23 | 3.23 | qfq | 37,520,550 | 122,175,262 | 2.22% |
| 2025-05-27 | 3.09 | 3.16 | 3.09 | 3.16 | 3.16 | qfq | 11,287,200 | 35,475,275 | 4.98% |
| 2025-05-26 | 3.13 | 3.19 | 3.01 | 3.01 | 3.01 | qfq | 34,829,500 | 106,885,696 | -5.05% |
| 2025-05-23 | 3.33 | 3.39 | 3.17 | 3.17 | 3.17 | qfq | 39,583,542 | 127,209,884 | -5.09% |
| 2025-05-22 | 3.45 | 3.56 | 3.26 | 3.34 | 3.34 | qfq | 51,695,296 | 177,175,792 | -1.76% |
| 2025-05-21 | 3.25 | 3.40 | 3.21 | 3.40 | 3.40 | qfq | 42,021,988 | 141,221,636 | 4.94% |
| 2025-05-20 | 3.09 | 3.24 | 3.03 | 3.24 | 3.24 | qfq | 28,968,585 | 92,128,945 | 4.85% |
| 2025-05-19 | 2.95 | 3.16 | 2.89 | 3.09 | 3.09 | qfq | 50,823,495 | 154,469,316 | 2.66% |
| 2025-05-16 | 2.90 | 3.01 | 2.80 | 3.01 | 3.01 | qfq | 53,051,540 | 156,112,989 | 4.88% |
| 2025-05-15 | 3.17 | 3.17 | 2.87 | 2.87 | 2.87 | qfq | 75,957,445 | 222,912,573 | -4.97% |
| 2025-05-14 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | qfq | 4,602,950 | 13,900,909 | 4.86% |
| 2025-05-13 | 2.88 | 2.88 | 2.85 | 2.88 | 2.88 | qfq | 9,415,600 | 27,102,705 | 5.11% |
| 2025-05-12 | 2.71 | 2.74 | 2.68 | 2.74 | 2.74 | qfq | 24,859,500 | 67,879,869 | 4.98% |
| 2025-05-09 | 2.59 | 2.61 | 2.51 | 2.61 | 2.61 | qfq | 34,456,680 | 89,072,277 | 4.82% |
| 2025-05-08 | 2.38 | 2.49 | 2.33 | 2.49 | 2.49 | qfq | 45,139,610 | 109,196,698 | 5.06% |
| 2025-05-07 | 2.49 | 2.49 | 2.34 | 2.37 | 2.37 | qfq | 64,122,135 | 155,460,320 | 0.00% |
| 2025-05-06 | 2.33 | 2.37 | 2.30 | 2.37 | 2.37 | qfq | 18,408,485 | 43,140,696 | 4.87% |
| 2025-04-30 | 2.24 | 2.26 | 2.18 | 2.26 | 2.26 | qfq | 30,388,220 | 67,936,614 | 5.12% |
| 2025-04-29 | 2.15 | 2.15 | 2.08 | 2.15 | 2.15 | qfq | 21,610,335 | 46,293,768 | 4.88% |
| 2025-04-28 | 2.18 | 2.24 | 2.05 | 2.05 | 2.05 | qfq | 27,833,000 | 58,613,829 | -5.09% |
| 2025-04-25 | 2.11 | 2.16 | 2.08 | 2.16 | 2.16 | qfq | 21,768,650 | 46,740,150 | 4.85% |
| 2025-04-24 | 2.00 | 2.08 | 1.97 | 2.06 | 2.06 | qfq | 12,440,947 | 25,279,974 | 3.52% |
| 2025-04-23 | 1.97 | 2.01 | 1.96 | 1.99 | 1.99 | qfq | 6,512,000 | 12,932,075 | 1.02% |
| 2025-04-22 | 1.98 | 2.02 | 1.95 | 1.97 | 1.97 | qfq | 7,368,500 | 14,550,492 | -0.51% |
| 2025-04-21 | 1.93 | 2.02 | 1.93 | 1.98 | 1.98 | qfq | 11,439,400 | 22,748,924 | 2.06% |
| 2025-04-18 | 1.91 | 1.97 | 1.86 | 1.94 | 1.94 | qfq | 10,075,430 | 19,395,358 | 1.04% |
| 2025-04-17 | 1.97 | 2.04 | 1.91 | 1.92 | 1.92 | qfq | 18,760,000 | 36,515,338 | -4.48% |
| 2025-04-16 | 1.93 | 2.07 | 1.93 | 2.01 | 2.01 | qfq | 28,380,650 | 57,500,960 | 2.03% |
| 2025-04-15 | 1.95 | 1.97 | 1.90 | 1.97 | 1.97 | qfq | 10,170,900 | 19,797,566 | 4.79% |
| 2025-04-14 | 1.93 | 1.93 | 1.85 | 1.88 | 1.88 | qfq | 18,062,231 | 34,081,748 | 1.62% |
| 2025-04-11 | 1.76 | 1.85 | 1.74 | 1.85 | 1.85 | qfq | 19,724,480 | 35,904,325 | 5.11% |
| 2025-04-10 | 1.71 | 1.76 | 1.69 | 1.76 | 1.76 | qfq | 16,174,780 | 28,331,159 | 4.76% |
| 2025-04-09 | 1.62 | 1.69 | 1.59 | 1.68 | 1.68 | qfq | 17,384,780 | 28,818,088 | 4.35% |
| 2025-04-08 | 1.56 | 1.64 | 1.56 | 1.61 | 1.61 | qfq | 9,642,850 | 15,494,734 | -0.62% |
| 2025-04-07 | 1.63 | 1.66 | 1.62 | 1.62 | 1.62 | qfq | 8,171,350 | 13,285,460 | -4.71% |
| 2025-04-03 | 1.69 | 1.72 | 1.62 | 1.70 | 1.70 | qfq | 10,551,950 | 17,689,155 | 0.59% |
| 2025-04-02 | 1.73 | 1.74 | 1.68 | 1.69 | 1.69 | qfq | 8,519,200 | 14,496,394 | -1.74% |
| 2025-04-01 | 1.68 | 1.78 | 1.68 | 1.72 | 1.72 | qfq | 28,793,467 | 48,738,724 | -2.82% |
| 2025-03-31 | 1.69 | 1.79 | 1.66 | 1.77 | 1.77 | qfq | 40,368,144 | 70,919,804 | 4.12% |
| 2025-03-28 | 1.79 | 1.79 | 1.70 | 1.70 | 1.70 | qfq | 28,152,575 | 48,665,722 | -5.03% |
| 2025-03-27 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | qfq | 1,908,500 | 3,416,215 | 5.29% |
| 2025-03-26 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | qfq | 1,480,600 | 2,517,020 | 4.94% |
| 2025-03-25 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | qfq | 997,075 | 1,615,262 | 5.19% |
| 2025-03-24 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | qfq | 5,823,700 | 8,968,498 | 4.76% |
| 2025-03-21 | 1.48 | 1.50 | 1.46 | 1.47 | 1.47 | qfq | 10,000,700 | 14,770,092 | -0.68% |
| 2025-03-20 | 1.45 | 1.51 | 1.44 | 1.48 | 1.48 | qfq | 12,028,842 | 17,819,891 | 2.07% |
| 2025-03-19 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | qfq | 4,819,406 | 6,962,377 | -0.68% |
| 2025-03-18 | 1.49 | 1.50 | 1.43 | 1.46 | 1.46 | qfq | 15,542,499 | 22,799,637 | -2.67% |
| 2025-03-17 | 1.43 | 1.50 | 1.41 | 1.50 | 1.50 | qfq | 15,592,750 | 22,865,734 | 4.90% |
| 2025-03-14 | 1.44 | 1.44 | 1.40 | 1.43 | 1.43 | qfq | 8,390,235 | 11,899,571 | 0.70% |
| 2025-03-13 | 1.43 | 1.43 | 1.40 | 1.42 | 1.42 | qfq | 6,573,100 | 9,289,810 | 0.00% |
| 2025-03-12 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | qfq | 5,075,300 | 7,206,096 | 0.71% |
| 2025-03-11 | 1.44 | 1.46 | 1.40 | 1.41 | 1.41 | qfq | 9,140,315 | 12,990,588 | -0.70% |
| 2025-03-10 | 1.38 | 1.45 | 1.38 | 1.42 | 1.42 | qfq | 10,563,431 | 14,982,346 | 2.16% |
| 2025-03-07 | 1.38 | 1.42 | 1.37 | 1.39 | 1.39 | qfq | 9,454,520 | 13,164,649 | 0.72% |
| 2025-03-06 | 1.39 | 1.41 | 1.34 | 1.38 | 1.38 | qfq | 17,042,500 | 23,450,552 | -1.43% |
| 2025-03-05 | 1.46 | 1.48 | 1.39 | 1.40 | 1.40 | qfq | 17,112,906 | 24,224,476 | -4.11% |
| 2025-03-04 | 1.46 | 1.49 | 1.44 | 1.46 | 1.46 | qfq | 6,960,300 | 10,178,699 | -0.68% |
| 2025-03-03 | 1.47 | 1.49 | 1.45 | 1.47 | 1.47 | qfq | 6,596,800 | 9,706,174 | 0.00% |
| 2025-02-28 | 1.46 | 1.53 | 1.45 | 1.47 | 1.47 | qfq | 9,647,056 | 14,389,784 | 0.00% |
| 2025-02-27 | 1.49 | 1.51 | 1.47 | 1.47 | 1.47 | qfq | 8,037,350 | 11,907,990 | -2.00% |
| 2025-02-26 | 1.52 | 1.53 | 1.49 | 1.50 | 1.50 | qfq | 7,433,400 | 11,157,621 | -1.32% |
| 2025-02-25 | 1.55 | 1.55 | 1.51 | 1.52 | 1.52 | qfq | 7,099,156 | 10,852,333 | -1.94% |
| 2025-02-24 | 1.55 | 1.59 | 1.52 | 1.55 | 1.55 | qfq | 8,314,042 | 12,899,841 | -0.64% |
| 2025-02-21 | 1.55 | 1.61 | 1.54 | 1.56 | 1.56 | qfq | 17,011,694 | 26,767,117 | 1.30% |
| 2025-02-20 | 1.47 | 1.54 | 1.42 | 1.54 | 1.54 | qfq | 14,122,407 | 21,035,090 | 4.76% |
| 2025-02-19 | 1.47 | 1.49 | 1.46 | 1.47 | 1.47 | qfq | 9,163,420 | 13,471,780 | -0.68% |
| 2025-02-18 | 1.50 | 1.52 | 1.46 | 1.48 | 1.48 | qfq | 11,906,800 | 17,696,557 | -2.63% |
| 2025-02-17 | 1.53 | 1.54 | 1.50 | 1.52 | 1.52 | qfq | 9,879,400 | 14,999,202 | -0.65% |
| 2025-02-14 | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | qfq | 6,221,000 | 9,524,694 | -1.29% |
| 2025-02-13 | 1.56 | 1.58 | 1.54 | 1.55 | 1.55 | qfq | 8,852,900 | 13,717,190 | 0.00% |
| 2025-02-12 | 1.56 | 1.59 | 1.53 | 1.55 | 1.55 | qfq | 7,086,650 | 10,967,460 | 0.00% |
| 2025-02-11 | 1.58 | 1.58 | 1.54 | 1.55 | 1.55 | qfq | 10,248,800 | 15,947,152 | -2.52% |
| 2025-02-10 | 1.55 | 1.62 | 1.54 | 1.59 | 1.59 | qfq | 9,308,800 | 14,722,518 | 2.58% |
| 2025-02-07 | 1.54 | 1.56 | 1.53 | 1.55 | 1.55 | qfq | 10,822,298 | 16,725,678 | 0.00% |
| 2025-02-06 | 1.56 | 1.57 | 1.52 | 1.55 | 1.55 | qfq | 11,248,207 | 17,393,782 | 0.00% |
| 2025-02-05 | 1.66 | 1.66 | 1.55 | 1.55 | 1.55 | qfq | 18,384,600 | 28,703,990 | -4.91% |
| 2025-01-27 | 1.54 | 1.63 | 1.54 | 1.63 | 1.63 | qfq | 10,662,250 | 17,270,114 | 5.16% |
| 2025-01-24 | 1.60 | 1.60 | 1.53 | 1.55 | 1.55 | qfq | 8,916,600 | 13,950,017 | -3.73% |
| 2025-01-23 | 1.63 | 1.65 | 1.60 | 1.61 | 1.61 | qfq | 4,680,550 | 7,599,228 | -0.62% |
| 2025-01-22 | 1.65 | 1.66 | 1.62 | 1.62 | 1.62 | qfq | 4,358,400 | 7,124,973 | -2.41% |
| 2025-01-21 | 1.66 | 1.68 | 1.64 | 1.66 | 1.66 | qfq | 4,745,800 | 7,869,203 | -0.60% |
| 2025-01-20 | 1.66 | 1.68 | 1.64 | 1.67 | 1.67 | qfq | 3,782,200 | 6,305,722 | 1.21% |
| 2025-01-17 | 1.67 | 1.67 | 1.63 | 1.65 | 1.65 | qfq | 4,549,300 | 7,500,726 | -0.60% |
| 2025-01-16 | 1.67 | 1.72 | 1.64 | 1.66 | 1.66 | qfq | 8,054,450 | 13,512,768 | 0.00% |
| 2025-01-15 | 1.59 | 1.66 | 1.58 | 1.66 | 1.66 | qfq | 11,464,700 | 18,744,161 | 4.40% |
| 2025-01-14 | 1.52 | 1.59 | 1.51 | 1.59 | 1.59 | qfq | 9,924,957 | 15,629,905 | 5.30% |
| 2025-01-13 | 1.50 | 1.55 | 1.48 | 1.51 | 1.51 | qfq | 8,466,900 | 12,728,202 | -2.58% |
| 2025-01-10 | 1.62 | 1.63 | 1.55 | 1.55 | 1.55 | qfq | 11,226,900 | 17,617,950 | -4.91% |
| 2025-01-09 | 1.63 | 1.65 | 1.60 | 1.63 | 1.63 | qfq | 4,472,300 | 7,277,139 | 0.00% |
| 2025-01-08 | 1.66 | 1.70 | 1.59 | 1.63 | 1.63 | qfq | 8,147,600 | 13,360,253 | -1.81% |
| 2025-01-07 | 1.55 | 1.66 | 1.54 | 1.66 | 1.66 | qfq | 10,269,906 | 16,432,915 | 3.75% |
| 2025-01-06 | 1.68 | 1.68 | 1.60 | 1.60 | 1.60 | qfq | 11,014,100 | 17,812,766 | -4.76% |
| 2025-01-03 | 1.75 | 1.75 | 1.65 | 1.68 | 1.68 | qfq | 8,662,300 | 14,725,828 | -2.89% |
| 2025-01-02 | 1.73 | 1.78 | 1.71 | 1.73 | 1.73 | qfq | 8,940,900 | 15,552,405 | -1.70% |
| 2024-12-31 | 1.72 | 1.80 | 1.70 | 1.76 | 1.76 | qfq | 13,647,028 | 24,006,697 | 1.73% |
| 2024-12-30 | 1.72 | 1.74 | 1.64 | 1.73 | 1.73 | qfq | 13,303,239 | 22,422,474 | 0.00% |
| 2024-12-27 | 1.82 | 1.82 | 1.72 | 1.73 | 1.73 | qfq | 13,591,300 | 23,932,966 | -2.81% |
| 2024-12-26 | 1.71 | 1.78 | 1.70 | 1.78 | 1.78 | qfq | 15,072,806 | 26,119,287 | 3.49% |
| 2024-12-25 | 1.78 | 1.82 | 1.66 | 1.72 | 1.72 | qfq | 20,800,813 | 35,955,524 | -1.71% |
| 2024-12-24 | 1.72 | 1.81 | 1.72 | 1.75 | 1.75 | qfq | 25,617,055 | 44,652,760 | -3.31% |
| 2024-12-23 | 1.88 | 1.91 | 1.81 | 1.81 | 1.81 | qfq | 16,231,500 | 29,918,039 | -4.74% |
| 2024-12-20 | 1.88 | 1.96 | 1.88 | 1.90 | 1.90 | qfq | 19,569,750 | 37,582,107 | 0.00% |
| 2024-12-19 | 1.90 | 1.97 | 1.90 | 1.90 | 1.90 | qfq | 24,585,850 | 46,894,116 | -5.00% |
| 2024-12-18 | 2.02 | 2.05 | 2.00 | 2.00 | 2.00 | qfq | 23,324,700 | 46,816,590 | -4.76% |
| 2024-12-17 | 2.06 | 2.11 | 2.02 | 2.10 | 2.10 | qfq | 40,195,603 | 84,126,437 | 4.48% |
| 2024-12-16 | 1.94 | 2.01 | 1.93 | 2.01 | 2.01 | qfq | 20,332,600 | 40,323,261 | 5.24% |
| 2024-12-13 | 1.88 | 1.95 | 1.84 | 1.91 | 1.91 | qfq | 20,771,800 | 39,311,429 | 1.60% |
| 2024-12-12 | 1.81 | 1.90 | 1.81 | 1.88 | 1.88 | qfq | 21,957,307 | 41,078,948 | 3.87% |
| 2024-12-11 | 1.73 | 1.81 | 1.72 | 1.81 | 1.81 | qfq | 15,747,230 | 27,898,722 | 2.84% |
| 2024-12-10 | 1.81 | 1.82 | 1.76 | 1.76 | 1.76 | qfq | 30,345,785 | 54,272,051 | -3.30% |
| 2024-12-09 | 1.76 | 1.83 | 1.73 | 1.82 | 1.82 | qfq | 35,511,000 | 63,900,838 | 4.60% |
| 2024-12-06 | 1.75 | 1.81 | 1.71 | 1.74 | 1.74 | qfq | 50,049,429 | 88,672,874 | 1.16% |
| 2024-12-05 | 1.65 | 1.72 | 1.61 | 1.72 | 1.72 | qfq | 39,788,425 | 66,449,204 | 4.88% |
| 2024-12-04 | 1.56 | 1.64 | 1.55 | 1.64 | 1.64 | qfq | 30,562,122 | 49,597,314 | 5.13% |
| 2024-12-03 | 1.53 | 1.57 | 1.51 | 1.56 | 1.56 | qfq | 15,650,556 | 24,061,862 | 2.63% |
| 2024-12-02 | 1.50 | 1.54 | 1.48 | 1.52 | 1.52 | qfq | 16,432,206 | 24,840,020 | 1.33% |
| 2024-11-29 | 1.50 | 1.51 | 1.46 | 1.50 | 1.50 | qfq | 16,240,300 | 24,104,655 | -0.66% |
| 2024-11-28 | 1.53 | 1.53 | 1.50 | 1.51 | 1.51 | qfq | 16,015,044 | 24,224,260 | -0.66% |
| 2024-11-27 | 1.48 | 1.52 | 1.45 | 1.52 | 1.52 | qfq | 18,795,435 | 28,000,022 | 3.40% |
| 2024-11-26 | 1.49 | 1.55 | 1.45 | 1.47 | 1.47 | qfq | 25,874,606 | 39,005,158 | -1.34% |
| 2024-11-25 | 1.41 | 1.49 | 1.41 | 1.49 | 1.49 | qfq | 27,662,854 | 40,667,333 | 4.93% |
| 2024-11-22 | 1.48 | 1.49 | 1.41 | 1.42 | 1.42 | qfq | 21,363,200 | 31,004,663 | -3.40% |
| 2024-11-21 | 1.50 | 1.51 | 1.46 | 1.47 | 1.47 | qfq | 17,385,550 | 25,712,499 | -2.00% |
| 2024-11-20 | 1.48 | 1.51 | 1.45 | 1.50 | 1.50 | qfq | 19,881,904 | 29,605,611 | 1.35% |
| 2024-11-19 | 1.44 | 1.50 | 1.43 | 1.48 | 1.48 | qfq | 19,638,300 | 28,764,997 | 2.78% |
| 2024-11-18 | 1.50 | 1.53 | 1.44 | 1.44 | 1.44 | qfq | 29,307,232 | 42,878,671 | -5.26% |
| 2024-11-15 | 1.55 | 1.61 | 1.51 | 1.52 | 1.52 | qfq | 36,025,100 | 55,706,677 | -4.40% |
| 2024-11-14 | 1.53 | 1.62 | 1.48 | 1.59 | 1.59 | qfq | 42,836,598 | 67,761,050 | 3.25% |
| 2024-11-13 | 1.58 | 1.63 | 1.54 | 1.54 | 1.54 | qfq | 49,651,750 | 77,753,261 | -4.94% |
| 2024-11-12 | 1.68 | 1.68 | 1.55 | 1.62 | 1.62 | qfq | 82,210,931 | 133,602,503 | 1.25% |
| 2024-11-11 | 1.58 | 1.60 | 1.54 | 1.60 | 1.60 | qfq | 25,045,409 | 39,740,240 | 5.26% |
| 2024-11-08 | 1.47 | 1.52 | 1.46 | 1.52 | 1.52 | qfq | 42,926,403 | 64,552,514 | 4.83% |
| 2024-11-07 | 1.40 | 1.48 | 1.38 | 1.45 | 1.45 | qfq | 39,709,296 | 57,027,516 | 1.40% |
| 2024-11-06 | 1.42 | 1.47 | 1.39 | 1.43 | 1.43 | qfq | 36,705,396 | 52,318,019 | 0.00% |
| 2024-11-05 | 1.37 | 1.45 | 1.35 | 1.43 | 1.43 | qfq | 46,956,400 | 66,192,113 | 3.62% |
| 2024-11-04 | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | qfq | 15,291,200 | 21,217,914 | -4.83% |
| 2024-11-01 | 1.38 | 1.45 | 1.37 | 1.45 | 1.45 | qfq | 68,338,163 | 98,129,729 | 5.07% |
| 2024-10-31 | 1.48 | 1.48 | 1.35 | 1.38 | 1.38 | qfq | 62,470,010 | 88,520,840 | -2.13% |
| 2024-10-30 | 1.37 | 1.41 | 1.35 | 1.41 | 1.41 | qfq | 22,418,645 | 31,321,026 | 5.22% |
| 2024-10-29 | 1.32 | 1.34 | 1.29 | 1.34 | 1.34 | qfq | 34,208,599 | 45,494,475 | 4.69% |
| 2024-10-28 | 1.23 | 1.28 | 1.23 | 1.28 | 1.28 | qfq | 33,006,619 | 41,921,884 | 4.92% |
| 2024-10-25 | 1.24 | 1.25 | 1.21 | 1.22 | 1.22 | qfq | 26,764,700 | 32,888,155 | -1.61% |
| 2024-10-24 | 1.18 | 1.24 | 1.16 | 1.24 | 1.24 | qfq | 30,074,309 | 36,534,608 | 4.20% |
| 2024-10-23 | 1.15 | 1.21 | 1.15 | 1.19 | 1.19 | qfq | 24,876,599 | 29,344,420 | 2.59% |
| 2024-10-22 | 1.14 | 1.16 | 1.13 | 1.16 | 1.16 | qfq | 14,205,919 | 16,307,051 | 2.65% |
| 2024-10-21 | 1.15 | 1.17 | 1.12 | 1.13 | 1.13 | qfq | 21,592,943 | 24,648,369 | -2.59% |
| 2024-10-18 | 1.15 | 1.18 | 1.13 | 1.16 | 1.16 | qfq | 20,620,750 | 23,824,752 | 0.00% |
| 2024-10-17 | 1.20 | 1.21 | 1.16 | 1.16 | 1.16 | qfq | 16,047,422 | 18,963,276 | -3.33% |
| 2024-10-16 | 1.19 | 1.22 | 1.17 | 1.20 | 1.20 | qfq | 17,595,750 | 21,019,125 | -1.64% |
| 2024-10-15 | 1.24 | 1.27 | 1.22 | 1.22 | 1.22 | qfq | 26,049,050 | 32,260,364 | 0.00% |
| 2024-10-14 | 1.18 | 1.24 | 1.15 | 1.22 | 1.22 | qfq | 29,226,936 | 34,808,081 | 2.52% |
| 2024-10-11 | 1.15 | 1.19 | 1.13 | 1.19 | 1.19 | qfq | 30,888,117 | 36,465,805 | 5.31% |
| 2024-10-10 | 1.16 | 1.18 | 1.12 | 1.13 | 1.13 | qfq | 21,251,173 | 24,310,452 | -3.42% |
| 2024-10-09 | 1.23 | 1.23 | 1.17 | 1.17 | 1.17 | qfq | 28,057,484 | 33,091,151 | -4.88% |
| 2024-10-08 | 1.30 | 1.30 | 1.19 | 1.23 | 1.23 | qfq | 50,142,350 | 62,535,689 | -0.81% |
| 2024-09-30 | 1.21 | 1.25 | 1.18 | 1.24 | 1.24 | qfq | 45,581,859 | 55,504,416 | 3.33% |
| 2024-09-27 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | qfq | 28,348,388 | 33,855,439 | 0.00% |
| 2024-09-26 | 1.21 | 1.22 | 1.18 | 1.20 | 1.20 | qfq | 19,641,800 | 23,621,788 | -2.44% |
| 2024-09-25 | 1.14 | 1.25 | 1.14 | 1.23 | 1.23 | qfq | 39,450,900 | 46,396,503 | 2.50% |
| 2024-09-24 | 1.18 | 1.23 | 1.16 | 1.20 | 1.20 | qfq | 37,919,141 | 44,959,454 | -1.64% |
| 2024-09-23 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | qfq | 2,455,000 | 2,995,100 | -4.69% |
| 2024-09-20 | 1.27 | 1.29 | 1.25 | 1.28 | 1.28 | qfq | 11,324,400 | 14,378,479 | 0.79% |
| 2024-09-19 | 1.20 | 1.27 | 1.20 | 1.27 | 1.27 | qfq | 17,717,700 | 22,178,033 | 4.96% |
| 2024-09-18 | 1.24 | 1.25 | 1.21 | 1.21 | 1.21 | qfq | 11,027,900 | 13,489,565 | -3.97% |
| 2024-09-13 | 1.28 | 1.29 | 1.24 | 1.26 | 1.26 | qfq | 13,794,300 | 17,386,760 | -1.56% |
| 2024-09-12 | 1.27 | 1.32 | 1.25 | 1.28 | 1.28 | qfq | 24,075,900 | 30,843,043 | -1.54% |
| 2024-09-11 | 1.30 | 1.32 | 1.30 | 1.30 | 1.30 | qfq | 30,298,900 | 39,449,734 | -5.11% |
| 2024-09-10 | 1.43 | 1.51 | 1.37 | 1.37 | 1.37 | qfq | 77,258,400 | 111,310,394 | -4.86% |
| 2024-09-09 | 1.39 | 1.45 | 1.35 | 1.44 | 1.44 | qfq | 47,192,900 | 66,968,083 | 4.35% |
| 2024-09-06 | 1.34 | 1.40 | 1.33 | 1.38 | 1.38 | qfq | 43,450,000 | 59,682,682 | 3.76% |
| 2024-09-05 | 1.30 | 1.36 | 1.26 | 1.33 | 1.33 | qfq | 44,355,360 | 57,378,897 | 0.00% |
| 2024-09-04 | 1.38 | 1.39 | 1.33 | 1.33 | 1.33 | qfq | 42,499,200 | 56,932,699 | -5.00% |
| 2024-09-03 | 1.34 | 1.40 | 1.31 | 1.40 | 1.40 | qfq | 51,314,500 | 70,343,189 | 5.26% |
| 2024-09-02 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | qfq | 24,627,100 | 32,635,384 | 4.72% |
| 2024-08-30 | 1.31 | 1.33 | 1.25 | 1.27 | 1.27 | qfq | 41,975,875 | 54,179,393 | -2.31% |
| 2024-08-29 | 1.22 | 1.30 | 1.21 | 1.30 | 1.30 | qfq | 44,772,575 | 56,588,847 | 4.84% |
| 2024-08-28 | 1.36 | 1.38 | 1.24 | 1.24 | 1.24 | qfq | 51,913,900 | 67,693,643 | -5.34% |
| 2024-08-27 | 1.25 | 1.31 | 1.24 | 1.31 | 1.31 | qfq | 33,114,603 | 42,909,481 | 4.80% |
| 2024-08-26 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | qfq | 36,350,600 | 45,078,658 | 5.04% |
| 2024-08-23 | 1.12 | 1.19 | 1.11 | 1.19 | 1.19 | qfq | 22,219,500 | 25,770,749 | 5.31% |
| 2024-08-22 | 1.13 | 1.19 | 1.11 | 1.13 | 1.13 | qfq | 20,892,400 | 24,070,233 | -1.74% |
| 2024-08-21 | 1.12 | 1.16 | 1.10 | 1.15 | 1.15 | qfq | 21,352,400 | 24,066,290 | 0.88% |
| 2024-08-20 | 1.09 | 1.14 | 1.08 | 1.14 | 1.14 | qfq | 21,556,600 | 24,453,483 | 4.59% |
| 2024-08-19 | 1.12 | 1.13 | 1.08 | 1.09 | 1.09 | qfq | 16,464,200 | 18,121,637 | -3.54% |
| 2024-08-16 | 1.15 | 1.17 | 1.12 | 1.13 | 1.13 | qfq | 14,080,500 | 16,084,526 | -1.74% |
| 2024-08-15 | 1.13 | 1.16 | 1.10 | 1.15 | 1.15 | qfq | 18,179,300 | 20,536,691 | 0.00% |
| 2024-08-14 | 1.15 | 1.18 | 1.14 | 1.15 | 1.15 | qfq | 14,776,450 | 17,083,791 | 0.88% |
| 2024-08-13 | 1.14 | 1.16 | 1.11 | 1.14 | 1.14 | qfq | 16,844,154 | 19,069,699 | -0.87% |
| 2024-08-12 | 1.18 | 1.22 | 1.14 | 1.15 | 1.15 | qfq | 19,495,400 | 23,017,788 | -4.17% |
| 2024-08-09 | 1.21 | 1.22 | 1.17 | 1.20 | 1.20 | qfq | 25,674,147 | 30,753,853 | -1.64% |
| 2024-08-08 | 1.20 | 1.25 | 1.18 | 1.22 | 1.22 | qfq | 31,732,900 | 38,597,587 | 0.83% |
| 2024-08-07 | 1.18 | 1.27 | 1.18 | 1.21 | 1.21 | qfq | 43,816,882 | 52,663,163 | -2.42% |
| 2024-08-06 | 1.24 | 1.28 | 1.24 | 1.24 | 1.24 | qfq | 25,496,600 | 31,632,465 | -5.34% |
| 2024-08-05 | 1.27 | 1.32 | 1.26 | 1.31 | 1.31 | qfq | 62,728,855 | 81,837,273 | 3.97% |
| 2024-08-02 | 1.22 | 1.26 | 1.20 | 1.26 | 1.26 | qfq | 39,062,727 | 48,259,735 | 5.00% |
| 2024-08-01 | 1.12 | 1.20 | 1.10 | 1.20 | 1.20 | qfq | 34,614,727 | 40,467,129 | 5.26% |
| 2024-07-31 | 1.17 | 1.19 | 1.12 | 1.14 | 1.14 | qfq | 30,007,427 | 34,565,273 | -3.39% |
| 2024-07-30 | 1.14 | 1.20 | 1.13 | 1.18 | 1.18 | qfq | 21,268,900 | 24,827,639 | 2.61% |
| 2024-07-29 | 1.12 | 1.19 | 1.10 | 1.15 | 1.15 | qfq | 27,932,700 | 32,204,940 | 1.77% |
| 2024-07-26 | 1.13 | 1.17 | 1.10 | 1.13 | 1.13 | qfq | 33,901,712 | 38,431,202 | -2.59% |
| 2024-07-25 | 1.19 | 1.22 | 1.13 | 1.16 | 1.16 | qfq | 49,689,287 | 59,438,667 | 0.00% |
| 2024-07-24 | 1.07 | 1.16 | 1.05 | 1.16 | 1.16 | qfq | 45,080,860 | 49,944,872 | 5.45% |
| 2024-07-23 | 1.05 | 1.10 | 1.03 | 1.10 | 1.10 | qfq | 38,128,371 | 41,396,255 | 4.76% |
| 2024-07-22 | 0.99 | 1.05 | 0.96 | 1.05 | 1.05 | qfq | 34,599,589 | 35,456,509 | 5.00% |
| 2024-07-19 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | qfq | 9,213,000 | 9,131,194 | 0.00% |
| 2024-07-18 | 1.02 | 1.03 | 0.99 | 1.00 | 1.00 | qfq | 13,271,000 | 13,324,397 | -2.91% |
| 2024-07-17 | 1.02 | 1.05 | 1.00 | 1.03 | 1.03 | qfq | 18,274,100 | 18,711,139 | 0.00% |
| 2024-07-16 | 0.97 | 1.05 | 0.96 | 1.03 | 1.03 | qfq | 26,655,687 | 26,890,267 | 3.00% |
| 2024-07-15 | 1.01 | 1.01 | 0.97 | 1.00 | 1.00 | qfq | 21,797,410 | 21,789,306 | 4.17% |
| 2024-07-12 | 0.94 | 0.99 | 0.94 | 0.96 | 0.96 | qfq | 10,607,910 | 10,218,091 | 0.00% |
| 2024-07-11 | 0.92 | 0.96 | 0.91 | 0.96 | 0.96 | qfq | 13,940,500 | 13,110,356 | 5.49% |
| 2024-07-10 | 0.92 | 0.94 | 0.91 | 0.91 | 0.91 | qfq | 14,783,729 | 13,572,711 | -5.21% |
| 2024-07-09 | 1.00 | 1.01 | 0.96 | 0.96 | 0.96 | qfq | 18,313,035 | 17,850,874 | -4.95% |
| 2024-07-08 | 1.03 | 1.07 | 1.01 | 1.01 | 1.01 | qfq | 19,033,700 | 19,632,955 | -4.72% |
| 2024-07-05 | 1.04 | 1.08 | 1.01 | 1.06 | 1.06 | qfq | 27,388,216 | 28,509,751 | 0.95% |
| 2024-07-04 | 1.02 | 1.06 | 1.02 | 1.05 | 1.05 | qfq | 30,036,776 | 31,750,279 | 3.96% |
| 2024-07-03 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | qfq | 12,120,824 | 12,179,839 | 0.00% |
| 2024-07-02 | 0.99 | 1.03 | 0.98 | 1.01 | 1.01 | qfq | 16,220,297 | 16,318,133 | 0.00% |
| 2024-07-01 | 1.04 | 1.07 | 0.98 | 1.01 | 1.01 | qfq | 27,393,297 | 28,176,631 | -1.94% |
| 2024-06-28 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | qfq | 24,993,777 | 25,649,960 | 5.10% |
| 2024-06-27 | 0.96 | 1.00 | 0.94 | 0.98 | 0.98 | qfq | 37,373,735 | 36,186,586 | 2.08% |
| 2024-06-26 | 0.90 | 0.97 | 0.90 | 0.96 | 0.96 | qfq | 43,813,264 | 41,086,747 | 1.05% |
| 2024-06-25 | 0.90 | 0.95 | 0.90 | 0.95 | 0.95 | qfq | 29,120,003 | 27,429,566 | 5.56% |
| 2024-06-24 | 0.82 | 0.90 | 0.82 | 0.90 | 0.90 | qfq | 37,470,936 | 32,473,816 | 4.65% |
| 2024-06-21 | 0.86 | 0.90 | 0.86 | 0.86 | 0.86 | qfq | 25,222,588 | 21,886,081 | -4.44% |
| 2024-06-20 | 0.92 | 0.94 | 0.90 | 0.90 | 0.90 | qfq | 26,609,972 | 24,093,572 | -5.26% |
| 2024-06-19 | 0.96 | 0.97 | 0.93 | 0.95 | 0.95 | qfq | 14,722,073 | 14,061,305 | -1.04% |
| 2024-06-18 | 0.98 | 1.00 | 0.95 | 0.96 | 0.96 | qfq | 19,509,456 | 19,006,595 | -3.03% |
| 2024-06-17 | 0.95 | 1.00 | 0.94 | 0.99 | 0.99 | qfq | 21,008,756 | 20,440,257 | 3.13% |
| 2024-06-14 | 0.94 | 0.98 | 0.90 | 0.96 | 0.96 | qfq | 23,640,020 | 22,137,311 | 2.13% |
| 2024-06-13 | 0.96 | 0.98 | 0.93 | 0.94 | 0.94 | qfq | 16,895,326 | 16,134,197 | -3.09% |
| 2024-06-12 | 1.00 | 1.02 | 0.95 | 0.97 | 0.97 | qfq | 26,120,826 | 25,998,138 | -2.02% |
| 2024-06-11 | 0.94 | 1.01 | 0.92 | 0.99 | 0.99 | qfq | 27,127,917 | 26,332,583 | 2.06% |
| 2024-06-07 | 0.87 | 0.97 | 0.87 | 0.97 | 0.97 | qfq | 46,166,960 | 41,221,468 | 5.43% |
| 2024-06-06 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | qfq | 6,003,300 | 5,523,036 | -5.15% |
| 2024-06-05 | 0.98 | 1.02 | 0.97 | 0.97 | 0.97 | qfq | 46,973,314 | 46,307,422 | -4.90% |
| 2024-06-04 | 1.04 | 1.07 | 1.02 | 1.02 | 1.02 | qfq | 41,369,700 | 42,701,406 | -4.67% |
| 2024-06-03 | 1.09 | 1.16 | 1.07 | 1.07 | 1.07 | qfq | 51,120,873 | 56,292,865 | -4.46% |
| 2024-05-31 | 1.14 | 1.20 | 1.08 | 1.12 | 1.12 | qfq | 73,068,750 | 85,168,294 | -1.75% |
| 2024-05-30 | 1.04 | 1.14 | 1.04 | 1.14 | 1.14 | qfq | 58,099,710 | 63,843,968 | 4.59% |
| 2024-05-29 | 1.00 | 1.10 | 1.00 | 1.09 | 1.09 | qfq | 100,839,066 | 103,244,832 | 3.81% |
| 2024-05-28 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | qfq | 1,604,900 | 1,685,145 | -4.55% |
| 2024-05-27 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | qfq | 6,966,300 | 7,662,930 | -5.17% |
| 2024-05-24 | 1.21 | 1.21 | 1.16 | 1.16 | 1.16 | qfq | 62,858,355 | 73,863,632 | -4.92% |
| 2024-05-23 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | qfq | 33,337,876 | 40,655,191 | 5.17% |
| 2024-05-22 | 1.16 | 1.16 | 1.10 | 1.16 | 1.16 | qfq | 93,333,043 | 106,738,097 | 5.45% |
| 2024-05-21 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | qfq | 2,028,150 | 2,230,965 | 4.76% |
| 2024-05-20 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | qfq | 1,676,600 | 1,760,430 | 5.00% |
| 2024-05-17 | 0.96 | 1.00 | 0.95 | 1.00 | 1.00 | qfq | 43,048,462 | 42,599,039 | 5.26% |
| 2024-05-16 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | qfq | 37,457,753 | 35,582,830 | 5.56% |
| 2024-05-15 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | qfq | 1,590,627 | 1,431,564 | 4.65% |
| 2024-05-14 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | qfq | 2,117,230 | 1,820,818 | 4.88% |
| 2024-05-13 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | qfq | 23,696,822 | 19,431,394 | 5.13% |
| 2024-05-10 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | qfq | 21,231,000 | 16,560,180 | -4.88% |
| 2024-05-09 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | qfq | 9,477,900 | 7,771,878 | -4.65% |
| 2024-05-08 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | qfq | 2,617,800 | 2,251,308 | -5.49% |
| 2024-05-07 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | qfq | 1,952,400 | 1,776,684 | -5.21% |
| 2024-05-06 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | qfq | 1,057,400 | 1,015,104 | -4.95% |
| 2024-04-30 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | qfq | 3,370,000 | 3,403,700 | -4.72% |
| 2024-04-29 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | qfq | 2,106,900 | 2,233,314 | -5.36% |
| 2024-04-25 | 1.12 | 1.17 | 1.10 | 1.12 | 1.12 | qfq | 34,122,159 | 38,688,835 | -0.88% |
| 2024-04-24 | 1.08 | 1.14 | 1.07 | 1.13 | 1.13 | qfq | 33,944,616 | 37,807,697 | 4.63% |
| 2024-04-23 | 1.07 | 1.14 | 1.06 | 1.08 | 1.08 | qfq | 38,284,520 | 42,005,929 | -2.70% |
| 2024-04-22 | 1.11 | 1.15 | 1.11 | 1.11 | 1.11 | qfq | 51,660,350 | 57,654,060 | -9.76% |
| 2024-04-19 | 1.28 | 1.29 | 1.22 | 1.23 | 1.23 | qfq | 24,839,887 | 31,029,701 | -3.15% |
| 2024-04-18 | 1.31 | 1.32 | 1.23 | 1.27 | 1.27 | qfq | 31,267,583 | 39,905,951 | -3.79% |
| 2024-04-17 | 1.17 | 1.34 | 1.17 | 1.32 | 1.32 | qfq | 48,161,986 | 62,072,004 | 6.45% |
| 2024-04-16 | 1.32 | 1.35 | 1.24 | 1.24 | 1.24 | qfq | 28,334,024 | 35,713,856 | -10.14% |
| 2024-04-15 | 1.38 | 1.49 | 1.38 | 1.38 | 1.38 | qfq | 50,756,843 | 70,988,005 | -9.80% |
| 2024-04-12 | 1.61 | 1.64 | 1.53 | 1.53 | 1.53 | qfq | 39,651,603 | 62,428,980 | -4.38% |
| 2024-04-11 | 1.62 | 1.68 | 1.60 | 1.60 | 1.60 | qfq | 40,953,354 | 66,851,153 | -4.76% |
| 2024-04-10 | 1.64 | 1.72 | 1.62 | 1.68 | 1.68 | qfq | 57,025,064 | 95,400,497 | 2.44% |
| 2024-04-09 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | qfq | 24,359,400 | 39,949,416 | -9.89% |
| 2024-04-08 | 1.95 | 1.95 | 1.82 | 1.82 | 1.82 | qfq | 18,322,500 | 33,787,475 | -9.90% |
| 2024-04-03 | 2.10 | 2.12 | 2.02 | 2.02 | 2.02 | qfq | 57,645,550 | 118,288,613 | -6.05% |
| 2024-04-02 | 2.01 | 2.22 | 2.01 | 2.15 | 2.15 | qfq | 89,575,466 | 192,058,184 | 6.44% |
| 2024-04-01 | 2.01 | 2.04 | 1.97 | 2.02 | 2.02 | qfq | 29,589,750 | 59,424,693 | 0.50% |
| 2024-03-29 | 2.00 | 2.07 | 1.98 | 2.01 | 2.01 | qfq | 27,195,121 | 54,685,781 | 0.00% |
| 2024-03-28 | 1.96 | 2.04 | 1.96 | 2.01 | 2.01 | qfq | 31,365,500 | 62,959,098 | 2.03% |
| 2024-03-27 | 2.06 | 2.08 | 1.97 | 1.97 | 1.97 | qfq | 37,371,300 | 75,262,470 | -6.19% |
| 2024-03-26 | 1.97 | 2.11 | 1.93 | 2.10 | 2.10 | qfq | 61,870,902 | 125,109,271 | 1.94% |
| 2024-03-25 | 2.09 | 2.25 | 2.06 | 2.06 | 2.06 | qfq | 65,207,862 | 138,663,702 | 0.00% |
| 2024-03-22 | 2.15 | 2.19 | 2.06 | 2.06 | 2.06 | qfq | 75,250,119 | 158,763,611 | -5.94% |
| 2024-03-21 | 2.16 | 2.29 | 2.11 | 2.19 | 2.19 | qfq | 100,429,133 | 219,614,949 | -0.45% |
| 2024-03-20 | 2.38 | 2.38 | 2.17 | 2.20 | 2.20 | qfq | 147,109,786 | 334,644,091 | 1.85% |
| 2024-03-19 | 1.97 | 2.16 | 1.96 | 2.16 | 2.16 | qfq | 44,772,750 | 94,574,018 | 10.20% |
| 2024-03-18 | 1.91 | 2.02 | 1.91 | 1.96 | 1.96 | qfq | 57,061,189 | 111,713,717 | 3.70% |
| 2024-03-15 | 1.84 | 1.91 | 1.80 | 1.89 | 1.89 | qfq | 43,325,019 | 80,500,655 | 2.72% |
| 2024-03-14 | 1.86 | 1.92 | 1.82 | 1.84 | 1.84 | qfq | 37,613,384 | 70,089,665 | -2.13% |
| 2024-03-13 | 1.94 | 1.95 | 1.86 | 1.88 | 1.88 | qfq | 41,957,255 | 79,096,704 | -3.09% |
| 2024-03-12 | 1.86 | 1.95 | 1.85 | 1.94 | 1.94 | qfq | 56,382,075 | 106,996,584 | 4.86% |
| 2024-03-11 | 1.84 | 1.88 | 1.80 | 1.85 | 1.85 | qfq | 33,894,247 | 62,323,871 | 1.09% |
| 2024-03-08 | 1.90 | 1.90 | 1.80 | 1.83 | 1.83 | qfq | 49,014,671 | 89,808,085 | -3.68% |
| 2024-03-07 | 1.84 | 1.96 | 1.79 | 1.90 | 1.90 | qfq | 72,893,727 | 137,135,285 | 4.40% |
| 2024-03-06 | 1.80 | 1.88 | 1.78 | 1.82 | 1.82 | qfq | 42,779,300 | 78,464,128 | 1.68% |
| 2024-03-05 | 1.90 | 1.91 | 1.78 | 1.79 | 1.79 | qfq | 44,874,896 | 81,559,321 | -5.29% |
| 2024-03-04 | 1.94 | 1.98 | 1.86 | 1.89 | 1.89 | qfq | 43,967,966 | 83,597,621 | -4.06% |
| 2024-03-01 | 2.05 | 2.06 | 1.95 | 1.97 | 1.97 | qfq | 47,539,610 | 94,527,267 | -4.83% |
| 2024-02-29 | 2.01 | 2.10 | 1.93 | 2.07 | 2.07 | qfq | 82,739,656 | 166,992,828 | -3.27% |
| 2024-02-28 | 2.04 | 2.24 | 2.04 | 2.14 | 2.14 | qfq | 111,925,618 | 243,427,931 | 4.90% |
| 2024-02-27 | 1.98 | 2.04 | 1.93 | 2.04 | 2.04 | qfq | 52,470,681 | 105,121,615 | 3.03% |
| 2024-02-26 | 2.04 | 2.09 | 1.95 | 1.98 | 1.98 | qfq | 80,067,583 | 161,546,847 | -3.41% |
| 2024-02-23 | 1.84 | 2.05 | 1.79 | 2.05 | 2.05 | qfq | 85,337,727 | 165,075,639 | 10.22% |
| 2024-02-22 | 1.71 | 1.90 | 1.67 | 1.86 | 1.86 | qfq | 87,309,040 | 154,496,519 | 5.68% |
| 2024-02-21 | 1.56 | 1.76 | 1.54 | 1.76 | 1.76 | qfq | 70,194,534 | 119,098,460 | 10.00% |
| 2024-02-20 | 1.46 | 1.67 | 1.42 | 1.60 | 1.60 | qfq | 66,224,132 | 101,770,051 | 5.26% |
| 2024-02-19 | 1.39 | 1.56 | 1.35 | 1.52 | 1.52 | qfq | 80,554,759 | 115,413,835 | 1.33% |
| 2024-02-08 | 1.33 | 1.55 | 1.28 | 1.50 | 1.50 | qfq | 85,889,534 | 115,022,893 | 5.63% |
| 2024-02-07 | 1.43 | 1.50 | 1.42 | 1.42 | 1.42 | qfq | 68,186,211 | 97,231,545 | -10.13% |
| 2024-02-06 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | qfq | 5,195,700 | 8,209,206 | -9.71% |
| 2024-02-05 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | qfq | 1,416,600 | 2,479,050 | -9.79% |
| 2024-02-02 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | qfq | 1,390,100 | 2,696,794 | -9.77% |
| 2024-02-01 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | qfq | 1,948,800 | 4,189,920 | -10.04% |
| 2024-01-31 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | qfq | 2,785,300 | 6,656,867 | -9.81% |
| 2024-01-30 | 2.77 | 2.80 | 2.64 | 2.65 | 2.65 | qfq | 8,515,820 | 23,156,444 | -4.68% |
| 2024-01-29 | 2.86 | 2.88 | 2.77 | 2.78 | 2.78 | qfq | 9,024,500 | 25,318,998 | -2.80% |
| 2024-01-26 | 2.84 | 2.93 | 2.83 | 2.86 | 2.86 | qfq | 8,743,100 | 25,205,481 | 0.70% |
| 2024-01-25 | 2.72 | 2.84 | 2.71 | 2.84 | 2.84 | qfq | 9,142,900 | 25,455,863 | 4.41% |
| 2024-01-24 | 2.67 | 2.77 | 2.61 | 2.72 | 2.72 | qfq | 11,004,200 | 29,653,942 | 2.64% |
| 2024-01-23 | 2.70 | 2.71 | 2.59 | 2.65 | 2.65 | qfq | 10,248,000 | 27,121,615 | -1.49% |
| 2024-01-22 | 2.89 | 2.94 | 2.68 | 2.69 | 2.69 | qfq | 11,281,365 | 31,509,688 | -7.88% |
| 2024-01-19 | 2.94 | 2.95 | 2.89 | 2.92 | 2.92 | qfq | 8,141,800 | 23,812,178 | -0.68% |
| 2024-01-18 | 2.98 | 2.99 | 2.84 | 2.94 | 2.94 | qfq | 11,221,708 | 32,639,266 | -2.00% |
| 2024-01-17 | 3.09 | 3.10 | 3.00 | 3.00 | 3.00 | qfq | 7,890,300 | 24,077,141 | -3.23% |
| 2024-01-16 | 3.09 | 3.15 | 3.04 | 3.10 | 3.10 | qfq | 11,494,900 | 35,499,703 | 0.32% |
| 2024-01-15 | 3.14 | 3.14 | 3.07 | 3.09 | 3.09 | qfq | 9,489,600 | 29,402,393 | -1.59% |
| 2024-01-12 | 3.13 | 3.18 | 3.12 | 3.14 | 3.14 | qfq | 13,492,340 | 42,441,476 | -0.95% |
| 2024-01-11 | 3.01 | 3.20 | 3.00 | 3.17 | 3.17 | qfq | 18,798,200 | 58,420,836 | 3.93% |
| 2024-01-10 | 3.01 | 3.07 | 2.96 | 3.05 | 3.05 | qfq | 9,135,765 | 27,648,131 | 0.66% |
| 2024-01-09 | 3.02 | 3.06 | 2.97 | 3.03 | 3.03 | qfq | 11,446,200 | 34,509,676 | 1.68% |
| 2024-01-08 | 3.03 | 3.06 | 2.98 | 2.98 | 2.98 | qfq | 11,648,135 | 35,111,120 | -1.65% |
| 2024-01-05 | 3.14 | 3.14 | 3.02 | 3.03 | 3.03 | qfq | 12,870,981 | 39,513,727 | -3.19% |
| 2024-01-04 | 3.18 | 3.18 | 3.11 | 3.13 | 3.13 | qfq | 7,822,600 | 24,497,588 | -0.95% |
| 2024-01-03 | 3.16 | 3.21 | 3.13 | 3.16 | 3.16 | qfq | 10,909,730 | 34,540,681 | -0.63% |
| 2024-01-02 | 3.16 | 3.22 | 3.16 | 3.18 | 3.18 | qfq | 12,487,400 | 39,833,925 | 0.63% |
| 2023-12-29 | 3.17 | 3.25 | 3.14 | 3.16 | 3.16 | qfq | 20,769,938 | 65,984,247 | -1.56% |
| 2023-12-28 | 3.15 | 3.25 | 3.00 | 3.21 | 3.21 | qfq | 37,232,098 | 117,012,127 | 0.63% |
| 2023-12-27 | 3.23 | 3.32 | 3.15 | 3.19 | 3.19 | qfq | 25,186,257 | 80,739,975 | -1.24% |
| 2023-12-26 | 3.22 | 3.27 | 3.19 | 3.23 | 3.23 | qfq | 17,177,400 | 55,310,169 | 0.00% |
| 2023-12-25 | 3.25 | 3.28 | 3.18 | 3.23 | 3.23 | qfq | 20,724,767 | 66,703,138 | -1.22% |
| 2023-12-22 | 3.25 | 3.30 | 3.18 | 3.27 | 3.27 | qfq | 25,453,900 | 82,742,193 | 0.62% |
| 2023-12-21 | 3.23 | 3.29 | 3.13 | 3.25 | 3.25 | qfq | 21,498,200 | 69,078,133 | 0.93% |
| 2023-12-20 | 3.23 | 3.28 | 3.13 | 3.22 | 3.22 | qfq | 22,945,155 | 73,556,557 | -0.31% |
| 2023-12-19 | 3.09 | 3.26 | 3.06 | 3.23 | 3.23 | qfq | 24,834,705 | 78,815,194 | 4.87% |
| 2023-12-18 | 3.10 | 3.17 | 3.07 | 3.08 | 3.08 | qfq | 11,716,855 | 36,371,896 | -1.28% |
| 2023-12-15 | 3.14 | 3.17 | 3.10 | 3.12 | 3.12 | qfq | 10,938,800 | 34,158,519 | -0.32% |
| 2023-12-14 | 3.14 | 3.17 | 3.12 | 3.13 | 3.13 | qfq | 11,794,200 | 37,076,650 | 0.00% |
| 2023-12-13 | 3.14 | 3.17 | 3.11 | 3.13 | 3.13 | qfq | 11,566,100 | 36,332,319 | 0.00% |
| 2023-12-12 | 3.15 | 3.15 | 3.10 | 3.13 | 3.13 | qfq | 11,301,100 | 35,309,440 | -0.32% |
| 2023-12-11 | 3.15 | 3.15 | 3.10 | 3.14 | 3.14 | qfq | 16,126,357 | 50,452,065 | -0.63% |
| 2023-12-08 | 3.25 | 3.26 | 3.14 | 3.16 | 3.16 | qfq | 20,500,900 | 65,137,956 | -2.77% |
| 2023-12-07 | 3.33 | 3.35 | 3.23 | 3.25 | 3.25 | qfq | 26,504,716 | 86,557,218 | -2.69% |
| 2023-12-06 | 3.21 | 3.42 | 3.18 | 3.34 | 3.34 | qfq | 32,863,890 | 109,237,581 | 4.38% |
| 2023-12-05 | 3.24 | 3.26 | 3.20 | 3.20 | 3.20 | qfq | 11,142,350 | 36,018,829 | -1.54% |
| 2023-12-04 | 3.25 | 3.29 | 3.25 | 3.25 | 3.25 | qfq | 9,504,424 | 31,054,488 | -0.31% |
| 2023-12-01 | 3.25 | 3.28 | 3.21 | 3.26 | 3.26 | qfq | 11,828,500 | 38,370,523 | 0.62% |
| 2023-11-30 | 3.27 | 3.30 | 3.20 | 3.24 | 3.24 | qfq | 16,081,300 | 52,294,019 | -1.52% |
| 2023-11-29 | 3.31 | 3.36 | 3.28 | 3.29 | 3.29 | qfq | 12,175,200 | 40,348,756 | -1.20% |
| 2023-11-28 | 3.30 | 3.36 | 3.28 | 3.33 | 3.33 | qfq | 16,705,417 | 55,592,023 | 0.00% |
| 2023-11-27 | 3.28 | 3.35 | 3.27 | 3.33 | 3.33 | qfq | 19,307,691 | 63,978,180 | 0.60% |
| 2023-11-24 | 3.29 | 3.48 | 3.27 | 3.31 | 3.31 | qfq | 28,674,404 | 95,862,108 | 1.22% |
| 2023-11-23 | 3.24 | 3.30 | 3.23 | 3.27 | 3.27 | qfq | 16,774,500 | 54,848,202 | 0.62% |
| 2023-11-22 | 3.29 | 3.30 | 3.22 | 3.25 | 3.25 | qfq | 20,385,897 | 66,316,628 | -1.52% |
| 2023-11-21 | 3.35 | 3.36 | 3.28 | 3.30 | 3.30 | qfq | 33,781,244 | 111,723,901 | -0.90% |
| 2023-11-20 | 3.28 | 3.44 | 3.28 | 3.33 | 3.33 | qfq | 50,737,944 | 170,043,445 | -0.30% |
| 2023-11-17 | 3.38 | 3.48 | 3.31 | 3.34 | 3.34 | qfq | 66,648,890 | 223,388,805 | -2.05% |
| 2023-11-16 | 3.75 | 3.75 | 3.36 | 3.41 | 3.41 | qfq | 114,502,042 | 405,212,164 | 0.00% |
| 2023-11-15 | 3.09 | 3.41 | 3.09 | 3.41 | 3.41 | qfq | 29,018,664 | 96,137,275 | 10.00% |
| 2023-11-14 | 3.07 | 3.11 | 3.06 | 3.10 | 3.10 | qfq | 10,730,000 | 33,050,990 | 0.98% |
| 2023-11-13 | 3.01 | 3.07 | 3.00 | 3.07 | 3.07 | qfq | 12,090,850 | 36,868,822 | 1.99% |
| 2023-11-10 | 3.01 | 3.03 | 2.98 | 3.01 | 3.01 | qfq | 7,701,050 | 23,155,129 | -0.66% |
| 2023-11-09 | 3.06 | 3.08 | 3.02 | 3.03 | 3.03 | qfq | 12,603,774 | 38,414,613 | -0.98% |
| 2023-11-08 | 3.02 | 3.08 | 3.02 | 3.06 | 3.06 | qfq | 13,531,300 | 41,348,762 | 1.32% |
| 2023-11-07 | 3.02 | 3.04 | 2.99 | 3.02 | 3.02 | qfq | 10,816,350 | 32,628,406 | -0.33% |
| 2023-11-06 | 2.92 | 3.04 | 2.92 | 3.03 | 3.03 | qfq | 19,405,257 | 58,353,007 | 3.77% |
| 2023-11-03 | 2.94 | 2.96 | 2.92 | 2.92 | 2.92 | qfq | 12,199,900 | 35,774,937 | 0.00% |
| 2023-11-02 | 2.98 | 2.99 | 2.92 | 2.92 | 2.92 | qfq | 16,061,066 | 47,332,106 | -1.68% |
| 2023-11-01 | 2.91 | 2.98 | 2.91 | 2.97 | 2.97 | qfq | 18,926,240 | 55,870,732 | 1.71% |
| 2023-10-31 | 2.95 | 2.98 | 2.90 | 2.92 | 2.92 | qfq | 15,098,500 | 44,284,720 | -1.35% |
| 2023-10-30 | 2.92 | 2.99 | 2.90 | 2.96 | 2.96 | qfq | 19,775,946 | 58,181,259 | 0.68% |
| 2023-10-27 | 2.83 | 2.95 | 2.82 | 2.94 | 2.94 | qfq | 21,544,747 | 62,465,098 | 3.52% |
| 2023-10-26 | 2.90 | 2.91 | 2.80 | 2.84 | 2.84 | qfq | 18,421,703 | 52,292,233 | -2.41% |
| 2023-10-25 | 2.88 | 2.92 | 2.84 | 2.91 | 2.91 | qfq | 16,786,857 | 48,618,347 | 1.04% |
| 2023-10-24 | 2.79 | 2.92 | 2.76 | 2.88 | 2.88 | qfq | 23,138,307 | 65,695,759 | 0.70% |
| 2023-10-23 | 2.80 | 3.05 | 2.78 | 2.86 | 2.86 | qfq | 37,969,596 | 111,118,487 | 1.42% |
| 2023-10-20 | 2.71 | 2.86 | 2.70 | 2.82 | 2.82 | qfq | 13,613,603 | 38,125,918 | 1.81% |
| 2023-10-19 | 2.78 | 2.83 | 2.75 | 2.77 | 2.77 | qfq | 7,551,516 | 21,010,397 | 0.00% |
| 2023-10-18 | 2.81 | 2.82 | 2.75 | 2.77 | 2.77 | qfq | 11,113,994 | 30,815,437 | -1.77% |
| 2023-10-17 | 2.89 | 2.91 | 2.77 | 2.82 | 2.82 | qfq | 14,790,315 | 41,967,819 | -2.76% |
| 2023-10-16 | 2.95 | 2.97 | 2.87 | 2.90 | 2.90 | qfq | 11,960,900 | 34,685,160 | -1.69% |
| 2023-10-13 | 2.93 | 3.01 | 2.90 | 2.95 | 2.95 | qfq | 14,142,910 | 41,703,355 | 0.00% |
| 2023-10-12 | 2.86 | 2.96 | 2.85 | 2.95 | 2.95 | qfq | 11,490,300 | 33,429,239 | 3.15% |
| 2023-10-11 | 2.93 | 2.93 | 2.86 | 2.86 | 2.86 | qfq | 9,278,229 | 26,788,137 | -1.04% |
| 2023-10-10 | 2.85 | 2.92 | 2.84 | 2.89 | 2.89 | qfq | 13,582,580 | 39,130,699 | 1.40% |
| 2023-10-09 | 2.92 | 2.99 | 2.84 | 2.85 | 2.85 | qfq | 19,153,486 | 55,321,716 | -4.68% |
| 2023-09-28 | 2.92 | 3.03 | 2.91 | 2.99 | 2.99 | qfq | 11,896,500 | 35,431,157 | 2.75% |
| 2023-09-27 | 2.90 | 2.97 | 2.88 | 2.91 | 2.91 | qfq | 10,009,300 | 29,338,058 | 1.04% |
| 2023-09-26 | 2.92 | 2.93 | 2.87 | 2.88 | 2.88 | qfq | 8,620,546 | 24,936,998 | -1.37% |
| 2023-09-25 | 2.99 | 3.00 | 2.91 | 2.92 | 2.92 | qfq | 9,560,340 | 28,142,217 | -2.34% |
| 2023-09-22 | 2.95 | 3.00 | 2.93 | 2.99 | 2.99 | qfq | 9,736,900 | 28,926,650 | 0.67% |
| 2023-09-21 | 3.02 | 3.03 | 2.96 | 2.97 | 2.97 | qfq | 7,702,300 | 22,992,756 | -1.66% |
| 2023-09-20 | 3.01 | 3.06 | 3.01 | 3.02 | 3.02 | qfq | 5,619,200 | 17,037,986 | -0.33% |
| 2023-09-19 | 3.08 | 3.09 | 3.01 | 3.03 | 3.03 | qfq | 6,928,800 | 21,051,220 | -1.62% |
| 2023-09-18 | 3.03 | 3.09 | 2.99 | 3.08 | 3.08 | qfq | 12,699,300 | 38,895,434 | 1.32% |
| 2023-09-15 | 3.04 | 3.04 | 2.99 | 3.04 | 3.04 | qfq | 8,376,900 | 25,250,451 | 0.33% |
| 2023-09-14 | 3.09 | 3.09 | 2.99 | 3.03 | 3.03 | qfq | 13,630,300 | 41,196,786 | -1.94% |
| 2023-09-13 | 3.11 | 3.12 | 3.05 | 3.09 | 3.09 | qfq | 8,421,566 | 25,936,109 | -0.64% |
| 2023-09-12 | 3.10 | 3.16 | 3.09 | 3.11 | 3.11 | qfq | 6,275,503 | 19,568,472 | 0.00% |
| 2023-09-11 | 3.07 | 3.14 | 3.03 | 3.11 | 3.11 | qfq | 11,756,400 | 36,291,742 | 0.97% |
| 2023-09-08 | 3.10 | 3.11 | 3.04 | 3.08 | 3.08 | qfq | 10,455,438 | 32,072,630 | -0.32% |
| 2023-09-07 | 3.17 | 3.19 | 3.07 | 3.09 | 3.09 | qfq | 13,387,500 | 41,717,430 | -2.83% |
| 2023-09-06 | 3.16 | 3.19 | 3.14 | 3.18 | 3.18 | qfq | 7,916,022 | 25,029,446 | 0.32% |
| 2023-09-05 | 3.20 | 3.23 | 3.16 | 3.17 | 3.17 | qfq | 13,781,000 | 43,972,021 | -2.16% |
| 2023-09-04 | 3.33 | 3.34 | 3.20 | 3.24 | 3.24 | qfq | 21,581,348 | 70,044,757 | -0.31% |
| 2023-09-01 | 3.25 | 3.28 | 3.20 | 3.25 | 3.25 | qfq | 10,676,938 | 34,681,448 | 0.00% |
| 2023-08-31 | 3.24 | 3.28 | 3.19 | 3.25 | 3.25 | qfq | 12,874,538 | 41,731,409 | 0.00% |
| 2023-08-30 | 3.23 | 3.32 | 3.23 | 3.25 | 3.25 | qfq | 17,491,648 | 57,199,613 | 0.31% |
| 2023-08-29 | 3.21 | 3.26 | 3.13 | 3.24 | 3.24 | qfq | 20,836,609 | 66,598,418 | 3.18% |
| 2023-08-28 | 3.23 | 3.32 | 3.12 | 3.14 | 3.14 | qfq | 26,332,463 | 85,126,936 | 0.64% |
| 2023-08-25 | 3.13 | 3.20 | 3.11 | 3.12 | 3.12 | qfq | 5,980,700 | 18,797,473 | -0.95% |
| 2023-08-24 | 3.18 | 3.24 | 3.12 | 3.15 | 3.15 | qfq | 7,184,218 | 22,738,121 | 0.00% |
| 2023-08-23 | 3.25 | 3.25 | 3.15 | 3.15 | 3.15 | qfq | 6,568,004 | 20,837,339 | -2.17% |
| 2023-08-22 | 3.21 | 3.24 | 3.17 | 3.22 | 3.22 | qfq | 8,740,104 | 28,036,578 | 0.94% |
| 2023-08-21 | 3.18 | 3.27 | 3.16 | 3.19 | 3.19 | qfq | 6,657,112 | 21,426,618 | 0.00% |
| 2023-08-18 | 3.23 | 3.26 | 3.18 | 3.19 | 3.19 | qfq | 6,747,100 | 21,679,904 | -1.24% |
| 2023-08-17 | 3.18 | 3.23 | 3.12 | 3.23 | 3.23 | qfq | 6,674,800 | 21,269,173 | 1.89% |
| 2023-08-16 | 3.28 | 3.29 | 3.17 | 3.17 | 3.17 | qfq | 7,259,520 | 23,243,119 | -1.86% |
| 2023-08-15 | 3.25 | 3.27 | 3.19 | 3.23 | 3.23 | qfq | 8,578,890 | 27,617,580 | -0.62% |
| 2023-08-14 | 3.25 | 3.28 | 3.21 | 3.25 | 3.25 | qfq | 13,012,200 | 42,147,158 | -0.61% |
| 2023-08-11 | 3.38 | 3.39 | 3.26 | 3.27 | 3.27 | qfq | 8,511,400 | 28,180,287 | -2.39% |
| 2023-08-10 | 3.32 | 3.40 | 3.31 | 3.35 | 3.35 | qfq | 9,491,800 | 31,782,565 | 0.90% |
| 2023-08-09 | 3.34 | 3.37 | 3.30 | 3.32 | 3.32 | qfq | 9,140,500 | 30,418,554 | -1.19% |
| 2023-08-08 | 3.46 | 3.46 | 3.34 | 3.36 | 3.36 | qfq | 15,993,273 | 54,009,401 | -2.89% |
| 2023-08-07 | 3.45 | 3.49 | 3.43 | 3.46 | 3.46 | qfq | 15,013,847 | 52,011,616 | 0.29% |
| 2023-08-04 | 3.50 | 3.53 | 3.45 | 3.45 | 3.45 | qfq | 14,738,324 | 51,418,979 | -0.58% |
| 2023-08-03 | 3.50 | 3.52 | 3.46 | 3.47 | 3.47 | qfq | 14,094,598 | 49,108,102 | -0.86% |
| 2023-08-02 | 3.57 | 3.59 | 3.47 | 3.50 | 3.50 | qfq | 27,125,692 | 95,255,724 | -2.51% |
| 2023-08-01 | 3.45 | 3.68 | 3.43 | 3.59 | 3.59 | qfq | 46,030,561 | 163,459,491 | 4.36% |
| 2023-07-31 | 3.38 | 3.55 | 3.37 | 3.44 | 3.44 | qfq | 26,652,455 | 91,846,444 | 1.78% |
| 2023-07-28 | 3.31 | 3.38 | 3.29 | 3.38 | 3.38 | qfq | 11,052,500 | 36,970,008 | 2.11% |
| 2023-07-27 | 3.36 | 3.38 | 3.30 | 3.31 | 3.31 | qfq | 9,455,300 | 31,567,124 | -1.49% |
| 2023-07-26 | 3.33 | 3.37 | 3.31 | 3.36 | 3.36 | qfq | 8,942,100 | 29,958,229 | 0.60% |
| 2023-07-25 | 3.27 | 3.35 | 3.27 | 3.34 | 3.34 | qfq | 9,450,525 | 31,379,662 | 2.45% |
| 2023-07-24 | 3.27 | 3.29 | 3.23 | 3.26 | 3.26 | qfq | 7,612,283 | 24,839,159 | 0.62% |
| 2023-07-21 | 3.25 | 3.28 | 3.23 | 3.24 | 3.24 | qfq | 6,494,122 | 21,124,107 | -0.31% |
| 2023-07-20 | 3.30 | 3.34 | 3.25 | 3.25 | 3.25 | qfq | 7,382,300 | 24,260,167 | -1.81% |
| 2023-07-19 | 3.34 | 3.36 | 3.29 | 3.31 | 3.31 | qfq | 5,205,654 | 17,269,499 | -0.30% |
| 2023-07-18 | 3.36 | 3.37 | 3.29 | 3.32 | 3.32 | qfq | 5,995,800 | 19,916,515 | -0.60% |