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
悦心健康002162.SZ
最近收盘价3.842026-07-17
最近交易日2026-07-17
成交量（股）31,119,390
成交额（元）121,368,372
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 3.92 | 4.02 | 3.79 | 3.84 | 3.84 | qfq | 31,119,390 | 121,368,372 | -1.29% |
| 2026-07-16 | 3.88 | 3.98 | 3.85 | 3.89 | 3.89 | qfq | 38,889,761 | 152,031,335 | -0.51% |
| 2026-07-15 | 3.82 | 3.98 | 3.76 | 3.91 | 3.91 | qfq | 58,558,436 | 227,648,132 | 2.36% |
| 2026-07-14 | 3.66 | 3.82 | 3.55 | 3.82 | 3.82 | qfq | 39,870,587 | 149,419,666 | 10.09% |
| 2026-07-13 | 3.57 | 3.62 | 3.45 | 3.47 | 3.47 | qfq | 12,000,290 | 42,036,682 | -3.34% |
| 2026-07-10 | 3.52 | 3.65 | 3.48 | 3.59 | 3.59 | qfq | 13,318,549 | 47,902,790 | 1.70% |
| 2026-07-09 | 3.54 | 3.57 | 3.40 | 3.53 | 3.53 | qfq | 12,159,145 | 42,361,157 | -0.28% |
| 2026-07-08 | 3.51 | 3.56 | 3.47 | 3.54 | 3.54 | qfq | 9,650,845 | 34,008,888 | 0.85% |
| 2026-07-07 | 3.61 | 3.63 | 3.50 | 3.51 | 3.51 | qfq | 9,815,400 | 34,753,294 | -2.77% |
| 2026-07-06 | 3.69 | 3.72 | 3.60 | 3.61 | 3.61 | qfq | 11,825,039 | 43,215,205 | -1.63% |
| 2026-07-03 | 3.53 | 3.69 | 3.49 | 3.67 | 3.67 | qfq | 16,680,875 | 60,466,021 | 3.97% |
| 2026-07-02 | 3.48 | 3.60 | 3.48 | 3.53 | 3.53 | qfq | 13,367,539 | 47,489,787 | 1.73% |
| 2026-07-01 | 3.37 | 3.52 | 3.36 | 3.47 | 3.47 | qfq | 15,270,853 | 52,766,081 | 2.66% |
| 2026-06-30 | 3.42 | 3.43 | 3.34 | 3.38 | 3.38 | qfq | 8,920,319 | 30,108,634 | -1.17% |
| 2026-06-29 | 3.37 | 3.42 | 3.28 | 3.42 | 3.42 | qfq | 14,025,604 | 47,138,984 | 0.88% |
| 2026-06-26 | 3.42 | 3.45 | 3.35 | 3.39 | 3.39 | qfq | 11,560,820 | 39,259,352 | -1.74% |
| 2026-06-25 | 3.48 | 3.50 | 3.40 | 3.45 | 3.45 | qfq | 9,302,810 | 31,972,241 | -1.43% |
| 2026-06-24 | 3.60 | 3.63 | 3.48 | 3.50 | 3.50 | qfq | 10,565,370 | 37,287,960 | -3.31% |
| 2026-06-23 | 3.52 | 3.69 | 3.51 | 3.62 | 3.62 | qfq | 13,129,300 | 47,809,495 | 1.69% |
| 2026-06-22 | 3.52 | 3.57 | 3.43 | 3.56 | 3.56 | qfq | 9,930,501 | 34,660,907 | 0.56% |
| 2026-06-18 | 3.56 | 3.59 | 3.52 | 3.54 | 3.54 | qfq | 7,823,495 | 27,776,496 | -0.84% |
| 2026-06-17 | 3.65 | 3.67 | 3.56 | 3.57 | 3.57 | qfq | 9,784,820 | 35,246,756 | -2.72% |
| 2026-06-16 | 3.66 | 3.69 | 3.60 | 3.67 | 3.67 | qfq | 8,747,177 | 31,902,196 | 0.27% |
| 2026-06-15 | 3.69 | 3.76 | 3.63 | 3.66 | 3.66 | qfq | 10,624,700 | 39,123,608 | -0.81% |
| 2026-06-12 | 3.72 | 3.74 | 3.60 | 3.69 | 3.69 | qfq | 11,539,133 | 42,406,959 | 0.27% |
| 2026-06-11 | 3.62 | 3.69 | 3.58 | 3.68 | 3.68 | qfq | 11,711,168 | 42,632,638 | 0.82% |
| 2026-06-10 | 3.64 | 3.69 | 3.59 | 3.65 | 3.65 | qfq | 9,259,020 | 33,614,572 | -0.82% |
| 2026-06-09 | 3.67 | 3.71 | 3.63 | 3.68 | 3.68 | qfq | 11,329,138 | 41,557,435 | 0.55% |
| 2026-06-08 | 3.72 | 3.79 | 3.62 | 3.66 | 3.66 | qfq | 12,896,610 | 47,658,455 | -3.17% |
| 2026-06-05 | 3.77 | 3.88 | 3.71 | 3.78 | 3.78 | qfq | 16,132,852 | 61,094,869 | 1.89% |
| 2026-06-04 | 3.72 | 3.78 | 3.68 | 3.71 | 3.71 | qfq | 9,343,300 | 34,717,453 | -1.59% |
| 2026-06-03 | 3.82 | 3.85 | 3.71 | 3.77 | 3.77 | qfq | 13,805,310 | 52,096,423 | -2.33% |
| 2026-06-02 | 3.94 | 3.96 | 3.81 | 3.86 | 3.86 | qfq | 11,612,745 | 44,820,926 | -2.77% |
| 2026-06-01 | 3.83 | 3.99 | 3.78 | 3.97 | 3.97 | qfq | 13,682,690 | 53,854,756 | 3.66% |
| 2026-05-29 | 3.91 | 3.94 | 3.82 | 3.83 | 3.83 | qfq | 11,365,270 | 44,111,171 | -1.79% |
| 2026-05-28 | 3.86 | 3.93 | 3.82 | 3.90 | 3.90 | qfq | 9,400,145 | 36,523,815 | 1.04% |
| 2026-05-27 | 3.97 | 3.98 | 3.84 | 3.86 | 3.86 | qfq | 15,118,240 | 58,713,367 | -3.02% |
| 2026-05-26 | 4.01 | 4.03 | 3.93 | 3.98 | 3.98 | qfq | 10,404,610 | 41,314,561 | -1.24% |
| 2026-05-25 | 4.08 | 4.11 | 4.01 | 4.03 | 4.03 | qfq | 7,616,802 | 30,807,335 | -1.23% |
| 2026-05-22 | 4.05 | 4.10 | 3.98 | 4.08 | 4.08 | qfq | 12,833,020 | 51,957,737 | 2.00% |
| 2026-05-21 | 4.14 | 4.20 | 4.00 | 4.00 | 4.00 | qfq | 11,761,390 | 48,237,312 | -3.38% |
| 2026-05-20 | 4.22 | 4.23 | 4.12 | 4.14 | 4.14 | qfq | 10,445,250 | 43,315,055 | -2.36% |
| 2026-05-19 | 4.22 | 4.25 | 4.17 | 4.24 | 4.24 | qfq | 9,827,630 | 41,425,643 | 0.95% |
| 2026-05-18 | 4.21 | 4.22 | 4.15 | 4.20 | 4.20 | qfq | 10,684,753 | 44,705,173 | -0.24% |
| 2026-05-15 | 4.27 | 4.30 | 4.19 | 4.21 | 4.21 | qfq | 13,161,300 | 55,918,301 | -1.41% |
| 2026-05-14 | 4.39 | 4.40 | 4.26 | 4.27 | 4.27 | qfq | 13,287,052 | 57,264,838 | -2.51% |
| 2026-05-13 | 4.37 | 4.40 | 4.36 | 4.38 | 4.38 | qfq | 10,878,069 | 47,625,023 | 0.23% |
| 2026-05-12 | 4.51 | 4.51 | 4.36 | 4.37 | 4.37 | qfq | 17,320,540 | 76,373,619 | -2.89% |
| 2026-05-11 | 4.48 | 4.50 | 4.42 | 4.50 | 4.50 | qfq | 16,623,970 | 74,147,868 | 0.67% |
| 2026-05-08 | 4.41 | 4.50 | 4.40 | 4.47 | 4.47 | qfq | 15,482,462 | 68,924,516 | 0.45% |
| 2026-05-07 | 4.45 | 4.49 | 4.43 | 4.45 | 4.45 | qfq | 14,769,055 | 65,718,955 | 0.45% |
| 2026-05-06 | 4.47 | 4.49 | 4.42 | 4.43 | 4.43 | qfq | 14,491,240 | 64,506,908 | -0.89% |
| 2026-04-30 | 4.47 | 4.55 | 4.45 | 4.47 | 4.47 | qfq | 12,985,673 | 58,390,330 | -0.45% |
| 2026-04-29 | 4.41 | 4.53 | 4.41 | 4.49 | 4.49 | qfq | 12,382,188 | 55,654,477 | 1.13% |
| 2026-04-28 | 4.49 | 4.51 | 4.41 | 4.44 | 4.44 | qfq | 11,418,916 | 50,725,456 | -1.55% |
| 2026-04-27 | 4.44 | 4.52 | 4.32 | 4.51 | 4.51 | qfq | 16,292,949 | 72,126,825 | 1.35% |
| 2026-04-24 | 4.42 | 4.47 | 4.38 | 4.45 | 4.45 | qfq | 14,585,491 | 64,648,964 | 0.68% |
| 2026-04-23 | 4.46 | 4.47 | 4.39 | 4.42 | 4.42 | qfq | 13,188,050 | 58,313,036 | -0.67% |
| 2026-04-22 | 4.53 | 4.54 | 4.43 | 4.45 | 4.45 | qfq | 16,065,875 | 71,528,102 | -1.77% |
| 2026-04-21 | 4.56 | 4.61 | 4.47 | 4.53 | 4.53 | qfq | 17,974,714 | 81,250,558 | -1.31% |
| 2026-04-20 | 4.58 | 4.60 | 4.55 | 4.59 | 4.59 | qfq | 13,519,220 | 61,822,292 | 0.00% |
| 2026-04-17 | 4.67 | 4.68 | 4.57 | 4.59 | 4.59 | qfq | 14,813,970 | 68,201,885 | -2.13% |
| 2026-04-16 | 4.63 | 4.70 | 4.61 | 4.69 | 4.69 | qfq | 13,562,080 | 63,321,506 | 1.30% |
| 2026-04-15 | 4.73 | 4.74 | 4.62 | 4.63 | 4.63 | qfq | 11,779,610 | 54,911,178 | -1.70% |
| 2026-04-14 | 4.74 | 4.75 | 4.62 | 4.71 | 4.71 | qfq | 16,189,991 | 75,538,453 | -0.21% |
| 2026-04-13 | 4.72 | 4.75 | 4.67 | 4.72 | 4.72 | qfq | 12,483,090 | 58,704,149 | -0.84% |
| 2026-04-10 | 4.77 | 4.82 | 4.72 | 4.76 | 4.76 | qfq | 13,078,220 | 62,453,181 | 0.85% |
| 2026-04-09 | 4.78 | 4.82 | 4.70 | 4.72 | 4.72 | qfq | 15,430,370 | 73,262,663 | -2.28% |
| 2026-04-08 | 4.74 | 4.85 | 4.73 | 4.83 | 4.83 | qfq | 18,064,755 | 86,575,944 | 3.65% |
| 2026-04-07 | 4.57 | 4.70 | 4.56 | 4.66 | 4.66 | qfq | 14,968,739 | 69,739,593 | 2.19% |
| 2026-04-03 | 4.73 | 4.75 | 4.56 | 4.56 | 4.56 | qfq | 14,709,150 | 67,746,799 | -3.39% |
| 2026-04-02 | 4.77 | 4.80 | 4.70 | 4.72 | 4.72 | qfq | 14,135,985 | 66,915,673 | -1.46% |
| 2026-04-01 | 4.76 | 4.80 | 4.70 | 4.79 | 4.79 | qfq | 17,230,823 | 82,033,151 | 1.91% |
| 2026-03-31 | 4.76 | 4.81 | 4.68 | 4.70 | 4.70 | qfq | 20,771,668 | 98,442,397 | -1.67% |
| 2026-03-30 | 4.66 | 4.78 | 4.62 | 4.78 | 4.78 | qfq | 20,544,570 | 96,775,522 | 1.06% |
| 2026-03-27 | 4.64 | 4.77 | 4.62 | 4.73 | 4.73 | qfq | 26,592,691 | 125,702,497 | 1.07% |
| 2026-03-26 | 4.81 | 4.95 | 4.66 | 4.68 | 4.68 | qfq | 38,788,470 | 185,736,372 | -1.06% |
| 2026-03-25 | 4.55 | 4.88 | 4.53 | 4.73 | 4.73 | qfq | 43,734,774 | 206,718,134 | 4.88% |
| 2026-03-24 | 4.44 | 4.53 | 4.34 | 4.51 | 4.51 | qfq | 25,724,701 | 114,244,270 | 4.40% |
| 2026-03-23 | 4.52 | 4.54 | 4.30 | 4.32 | 4.32 | qfq | 27,695,172 | 122,763,921 | -6.70% |
| 2026-03-20 | 4.77 | 4.83 | 4.62 | 4.63 | 4.63 | qfq | 21,190,150 | 99,399,568 | -2.94% |
| 2026-03-19 | 4.85 | 4.88 | 4.74 | 4.77 | 4.77 | qfq | 20,650,900 | 99,179,450 | -3.05% |
| 2026-03-18 | 4.87 | 4.93 | 4.80 | 4.92 | 4.92 | qfq | 18,836,928 | 91,540,534 | 1.03% |
| 2026-03-17 | 5.01 | 5.01 | 4.87 | 4.87 | 4.87 | qfq | 24,944,480 | 123,135,765 | -2.79% |
| 2026-03-16 | 4.97 | 5.02 | 4.91 | 5.01 | 5.01 | qfq | 27,225,458 | 135,204,857 | 0.60% |
| 2026-03-13 | 4.98 | 5.03 | 4.91 | 4.98 | 4.98 | qfq | 35,865,264 | 178,419,376 | -1.97% |
| 2026-03-12 | 5.40 | 5.42 | 4.94 | 5.08 | 5.08 | qfq | 92,146,020 | 472,615,099 | -7.47% |
| 2026-03-11 | 5.43 | 5.59 | 5.41 | 5.49 | 5.49 | qfq | 61,830,340 | 339,574,195 | 1.29% |
| 2026-03-10 | 5.60 | 5.62 | 5.40 | 5.42 | 5.42 | qfq | 67,175,439 | 367,592,234 | -3.21% |
| 2026-03-09 | 5.72 | 5.77 | 5.48 | 5.60 | 5.60 | qfq | 67,584,100 | 378,207,464 | -4.44% |
| 2026-03-06 | 5.98 | 6.02 | 5.82 | 5.86 | 5.86 | qfq | 73,414,700 | 432,742,433 | -3.14% |
| 2026-03-05 | 6.41 | 6.45 | 5.98 | 6.05 | 6.05 | qfq | 130,537,365 | 801,226,474 | -0.49% |
| 2026-03-04 | 5.49 | 6.08 | 5.46 | 6.08 | 6.08 | qfq | 87,915,956 | 516,090,339 | 9.95% |
| 2026-03-03 | 5.47 | 5.82 | 5.47 | 5.53 | 5.53 | qfq | 78,199,998 | 439,859,147 | 1.10% |
| 2026-03-02 | 5.41 | 5.60 | 5.39 | 5.47 | 5.47 | qfq | 49,980,696 | 273,380,277 | -1.80% |
| 2026-02-27 | 5.69 | 5.69 | 5.48 | 5.57 | 5.57 | qfq | 96,811,953 | 536,996,646 | -3.97% |
| 2026-02-26 | 5.22 | 5.80 | 5.20 | 5.80 | 5.80 | qfq | 84,786,318 | 477,974,529 | 10.06% |
| 2026-02-25 | 5.75 | 5.76 | 5.22 | 5.27 | 5.27 | qfq | 86,877,000 | 464,148,277 | -7.22% |
| 2026-02-24 | 5.56 | 5.76 | 5.53 | 5.68 | 5.68 | qfq | 30,235,485 | 171,608,605 | 3.27% |
| 2026-02-13 | 5.50 | 5.64 | 5.46 | 5.50 | 5.50 | qfq | 22,825,409 | 126,344,009 | 0.55% |
| 2026-02-12 | 5.53 | 5.58 | 5.43 | 5.47 | 5.47 | qfq | 25,269,547 | 138,822,177 | -0.73% |
| 2026-02-11 | 5.57 | 5.61 | 5.50 | 5.51 | 5.51 | qfq | 25,668,850 | 142,456,749 | -1.43% |
| 2026-02-10 | 5.44 | 5.61 | 5.42 | 5.59 | 5.59 | qfq | 37,102,233 | 206,206,683 | 2.95% |
| 2026-02-09 | 5.33 | 5.44 | 5.30 | 5.43 | 5.43 | qfq | 27,243,772 | 146,546,078 | 1.88% |
| 2026-02-06 | 5.25 | 5.36 | 5.23 | 5.33 | 5.33 | qfq | 25,521,630 | 135,743,144 | 1.33% |
| 2026-02-05 | 5.20 | 5.29 | 5.18 | 5.26 | 5.26 | qfq | 23,368,830 | 123,021,828 | 0.57% |
| 2026-02-04 | 5.17 | 5.24 | 5.14 | 5.23 | 5.23 | qfq | 27,221,610 | 141,588,001 | 0.97% |
| 2026-02-03 | 4.99 | 5.18 | 4.98 | 5.18 | 5.18 | qfq | 30,851,693 | 157,282,430 | 4.44% |
| 2026-02-02 | 5.05 | 5.14 | 4.96 | 4.96 | 4.96 | qfq | 22,797,670 | 115,202,377 | -1.39% |
| 2026-01-30 | 4.92 | 5.04 | 4.87 | 5.03 | 5.03 | qfq | 28,639,950 | 141,955,478 | 1.62% |
| 2026-01-29 | 4.86 | 5.15 | 4.81 | 4.95 | 4.95 | qfq | 31,830,660 | 158,593,804 | 1.85% |
| 2026-01-28 | 4.95 | 4.99 | 4.85 | 4.86 | 4.86 | qfq | 20,632,568 | 100,863,642 | -2.41% |
| 2026-01-27 | 4.99 | 5.02 | 4.87 | 4.98 | 4.98 | qfq | 18,788,969 | 92,758,521 | -0.99% |
| 2026-01-26 | 5.14 | 5.15 | 4.98 | 5.03 | 5.03 | qfq | 25,512,622 | 128,899,490 | -2.52% |
| 2026-01-23 | 5.12 | 5.18 | 5.09 | 5.16 | 5.16 | qfq | 25,734,820 | 132,310,719 | 0.78% |
| 2026-01-22 | 5.06 | 5.25 | 5.01 | 5.12 | 5.12 | qfq | 35,956,657 | 183,518,440 | 0.39% |
| 2026-01-21 | 5.14 | 5.17 | 5.05 | 5.10 | 5.10 | qfq | 28,088,269 | 142,958,238 | 0.39% |
| 2026-01-20 | 5.16 | 5.16 | 5.03 | 5.08 | 5.08 | qfq | 27,883,460 | 141,986,774 | -2.68% |
| 2026-01-19 | 5.07 | 5.28 | 5.06 | 5.22 | 5.22 | qfq | 39,111,268 | 201,642,584 | 2.55% |
| 2026-01-16 | 5.23 | 5.25 | 5.06 | 5.09 | 5.09 | qfq | 33,128,298 | 169,558,770 | -1.55% |
| 2026-01-15 | 5.28 | 5.29 | 5.11 | 5.17 | 5.17 | qfq | 48,019,204 | 248,392,593 | -4.08% |
| 2026-01-14 | 5.66 | 5.66 | 5.27 | 5.39 | 5.39 | qfq | 89,987,789 | 487,502,609 | -3.41% |
| 2026-01-13 | 5.41 | 5.78 | 5.32 | 5.58 | 5.58 | qfq | 118,628,065 | 660,231,783 | 3.14% |
| 2026-01-12 | 5.45 | 5.45 | 5.29 | 5.41 | 5.41 | qfq | 90,964,462 | 488,586,357 | 4.04% |
| 2026-01-09 | 4.82 | 5.20 | 4.79 | 5.20 | 5.20 | qfq | 52,347,388 | 265,856,325 | 9.94% |
| 2026-01-08 | 4.65 | 4.75 | 4.61 | 4.73 | 4.73 | qfq | 21,160,177 | 99,211,657 | 1.28% |
| 2026-01-07 | 4.81 | 4.84 | 4.66 | 4.67 | 4.67 | qfq | 29,737,215 | 140,272,563 | -3.71% |
| 2026-01-06 | 4.75 | 4.98 | 4.71 | 4.85 | 4.85 | qfq | 29,381,790 | 143,119,230 | 2.11% |
| 2026-01-05 | 4.66 | 4.79 | 4.65 | 4.75 | 4.75 | qfq | 23,549,213 | 111,689,103 | 1.93% |
| 2025-12-31 | 4.71 | 4.73 | 4.60 | 4.66 | 4.66 | qfq | 18,315,003 | 85,232,250 | -1.06% |
| 2025-12-30 | 4.76 | 4.79 | 4.64 | 4.71 | 4.71 | qfq | 18,584,803 | 87,583,535 | -1.26% |
| 2025-12-29 | 4.90 | 4.90 | 4.75 | 4.77 | 4.77 | qfq | 23,863,750 | 114,265,091 | -2.25% |
| 2025-12-26 | 4.98 | 5.02 | 4.86 | 4.88 | 4.88 | qfq | 30,816,360 | 151,501,324 | -2.01% |
| 2025-12-25 | 4.68 | 5.00 | 4.67 | 4.98 | 4.98 | qfq | 46,513,995 | 227,091,521 | 6.18% |
| 2025-12-24 | 4.67 | 4.79 | 4.67 | 4.69 | 4.69 | qfq | 16,760,691 | 78,845,233 | 0.21% |
| 2025-12-23 | 4.79 | 4.81 | 4.66 | 4.68 | 4.68 | qfq | 21,801,490 | 102,427,686 | -2.09% |
| 2025-12-22 | 4.76 | 4.84 | 4.70 | 4.78 | 4.78 | qfq | 27,348,495 | 130,463,273 | -0.62% |
| 2025-12-19 | 4.70 | 4.82 | 4.55 | 4.81 | 4.81 | qfq | 53,155,792 | 250,290,214 | 2.12% |
| 2025-12-18 | 4.45 | 4.88 | 4.43 | 4.71 | 4.71 | qfq | 71,378,114 | 334,307,672 | 4.43% |
| 2025-12-17 | 4.41 | 4.65 | 4.40 | 4.51 | 4.51 | qfq | 53,116,270 | 241,027,849 | 2.27% |
| 2025-12-16 | 4.51 | 4.60 | 4.37 | 4.41 | 4.41 | qfq | 32,560,947 | 144,758,366 | -2.43% |
| 2025-12-15 | 4.63 | 4.65 | 4.44 | 4.52 | 4.52 | qfq | 38,512,660 | 174,350,991 | -0.66% |
| 2025-12-12 | 4.93 | 4.96 | 4.55 | 4.55 | 4.55 | qfq | 81,158,892 | 381,668,976 | -10.08% |
| 2025-12-11 | 5.14 | 5.58 | 5.01 | 5.06 | 5.06 | qfq | 71,966,737 | 373,876,774 | -1.75% |
| 2025-12-10 | 5.36 | 5.36 | 5.01 | 5.15 | 5.15 | qfq | 58,472,544 | 299,521,814 | -1.34% |
| 2025-12-09 | 5.32 | 5.50 | 5.21 | 5.22 | 5.22 | qfq | 61,154,395 | 324,705,789 | -0.57% |
| 2025-12-08 | 5.26 | 5.50 | 5.22 | 5.25 | 5.25 | qfq | 75,508,807 | 402,267,182 | 1.35% |
| 2025-12-05 | 5.11 | 5.25 | 5.00 | 5.18 | 5.18 | qfq | 62,469,047 | 321,886,769 | 1.37% |
| 2025-12-04 | 5.20 | 5.33 | 5.08 | 5.11 | 5.11 | qfq | 71,178,150 | 365,414,340 | -1.73% |
| 2025-12-03 | 4.97 | 5.44 | 4.97 | 5.20 | 5.20 | qfq | 113,207,283 | 586,922,648 | 3.17% |
| 2025-12-02 | 4.96 | 5.30 | 4.91 | 5.04 | 5.04 | qfq | 83,483,545 | 424,232,552 | 1.00% |
| 2025-12-01 | 5.05 | 5.07 | 4.95 | 4.99 | 4.99 | qfq | 59,633,700 | 297,685,913 | -0.99% |
| 2025-11-28 | 5.07 | 5.15 | 4.96 | 5.04 | 5.04 | qfq | 107,526,494 | 540,287,229 | -1.18% |
| 2025-11-27 | 4.83 | 5.31 | 4.77 | 5.10 | 5.10 | qfq | 154,899,507 | 788,630,493 | 5.59% |
| 2025-11-26 | 4.74 | 5.20 | 4.70 | 4.83 | 4.83 | qfq | 60,797,647 | 296,438,724 | 1.90% |
| 2025-11-25 | 4.65 | 4.77 | 4.62 | 4.74 | 4.74 | qfq | 18,362,614 | 86,583,798 | 1.94% |
| 2025-11-24 | 4.62 | 4.68 | 4.59 | 4.65 | 4.65 | qfq | 17,049,360 | 79,021,667 | 0.87% |
| 2025-11-21 | 4.71 | 4.81 | 4.57 | 4.61 | 4.61 | qfq | 25,646,040 | 119,655,891 | -3.35% |
| 2025-11-20 | 4.74 | 4.85 | 4.66 | 4.77 | 4.77 | qfq | 20,670,203 | 98,273,994 | 0.42% |
| 2025-11-19 | 4.78 | 4.80 | 4.69 | 4.75 | 4.75 | qfq | 21,635,991 | 102,466,162 | -0.63% |
| 2025-11-18 | 4.88 | 4.93 | 4.76 | 4.78 | 4.78 | qfq | 25,775,531 | 123,721,178 | -1.85% |
| 2025-11-17 | 4.83 | 4.90 | 4.78 | 4.87 | 4.87 | qfq | 28,736,435 | 139,025,367 | 0.83% |
| 2025-11-14 | 4.81 | 4.89 | 4.78 | 4.83 | 4.83 | qfq | 30,263,653 | 146,782,641 | 0.42% |
| 2025-11-13 | 4.76 | 4.83 | 4.71 | 4.81 | 4.81 | qfq | 31,792,823 | 152,330,952 | 0.84% |
| 2025-11-12 | 4.73 | 4.89 | 4.73 | 4.77 | 4.77 | qfq | 34,561,421 | 165,818,370 | 0.63% |
| 2025-11-11 | 4.72 | 4.80 | 4.69 | 4.74 | 4.74 | qfq | 44,695,492 | 212,378,598 | -0.63% |
| 2025-11-10 | 4.53 | 4.94 | 4.48 | 4.77 | 4.77 | qfq | 86,954,058 | 409,066,947 | 6.00% |
| 2025-11-07 | 4.58 | 4.68 | 4.47 | 4.50 | 4.50 | qfq | 40,165,591 | 181,412,288 | 0.67% |
| 2025-11-06 | 4.54 | 4.54 | 4.44 | 4.47 | 4.47 | qfq | 15,350,376 | 68,581,429 | -1.11% |
| 2025-11-05 | 4.46 | 4.54 | 4.41 | 4.52 | 4.52 | qfq | 17,700,008 | 79,827,981 | 0.89% |
| 2025-11-04 | 4.49 | 4.55 | 4.46 | 4.48 | 4.48 | qfq | 24,876,985 | 112,050,464 | -0.44% |
| 2025-11-03 | 4.44 | 4.52 | 4.42 | 4.50 | 4.50 | qfq | 16,671,870 | 74,777,673 | 1.58% |
| 2025-10-31 | 4.35 | 4.45 | 4.35 | 4.43 | 4.43 | qfq | 12,893,113 | 56,927,021 | 1.84% |
| 2025-10-30 | 4.41 | 4.43 | 4.35 | 4.35 | 4.35 | qfq | 13,061,165 | 57,298,275 | -1.14% |
| 2025-10-29 | 4.45 | 4.46 | 4.37 | 4.40 | 4.40 | qfq | 16,335,481 | 71,862,883 | -1.57% |
| 2025-10-28 | 4.48 | 4.50 | 4.42 | 4.47 | 4.47 | qfq | 24,549,174 | 109,463,834 | 0.00% |
| 2025-10-27 | 4.46 | 4.73 | 4.42 | 4.47 | 4.47 | qfq | 45,213,193 | 204,719,679 | 0.22% |
| 2025-10-24 | 4.51 | 4.56 | 4.44 | 4.46 | 4.46 | qfq | 21,219,140 | 95,258,056 | -1.55% |
| 2025-10-23 | 4.43 | 4.55 | 4.42 | 4.53 | 4.53 | qfq | 25,212,610 | 113,318,175 | 1.80% |
| 2025-10-22 | 4.47 | 4.55 | 4.43 | 4.45 | 4.45 | qfq | 15,997,030 | 71,674,230 | -0.67% |
| 2025-10-21 | 4.35 | 4.49 | 4.35 | 4.48 | 4.48 | qfq | 28,565,949 | 126,787,782 | 2.99% |
| 2025-10-20 | 4.24 | 4.36 | 4.22 | 4.35 | 4.35 | qfq | 18,499,934 | 79,594,212 | 3.82% |
| 2025-10-17 | 4.27 | 4.29 | 4.19 | 4.19 | 4.19 | qfq | 9,933,537 | 42,125,857 | -1.64% |
| 2025-10-16 | 4.27 | 4.31 | 4.24 | 4.26 | 4.26 | qfq | 7,977,110 | 34,060,359 | -0.93% |
| 2025-10-15 | 4.25 | 4.30 | 4.21 | 4.30 | 4.30 | qfq | 11,911,270 | 50,961,727 | 1.65% |
| 2025-10-14 | 4.26 | 4.31 | 4.21 | 4.23 | 4.23 | qfq | 11,519,787 | 49,031,785 | -0.24% |
| 2025-10-13 | 4.19 | 4.25 | 4.12 | 4.24 | 4.24 | qfq | 12,441,751 | 52,320,488 | -0.93% |
| 2025-10-10 | 4.20 | 4.31 | 4.19 | 4.28 | 4.28 | qfq | 13,479,742 | 57,530,461 | 1.18% |
| 2025-10-09 | 4.20 | 4.23 | 4.14 | 4.23 | 4.23 | qfq | 10,418,400 | 43,676,116 | 0.71% |
| 2025-09-30 | 4.21 | 4.24 | 4.17 | 4.20 | 4.20 | qfq | 9,777,007 | 41,193,407 | 0.24% |
| 2025-09-29 | 4.15 | 4.20 | 4.06 | 4.19 | 4.19 | qfq | 13,611,657 | 56,584,493 | 1.45% |
| 2025-09-26 | 4.14 | 4.20 | 4.10 | 4.13 | 4.13 | qfq | 11,581,065 | 48,121,179 | -0.72% |
| 2025-09-25 | 4.22 | 4.24 | 4.14 | 4.16 | 4.16 | qfq | 14,258,942 | 59,613,016 | -1.19% |
| 2025-09-24 | 4.18 | 4.22 | 4.13 | 4.21 | 4.21 | qfq | 13,165,454 | 55,119,417 | 0.72% |
| 2025-09-23 | 4.26 | 4.26 | 4.09 | 4.18 | 4.18 | qfq | 15,850,148 | 65,745,326 | -1.65% |
| 2025-09-22 | 4.27 | 4.29 | 4.20 | 4.25 | 4.25 | qfq | 12,016,144 | 50,925,514 | -0.47% |
| 2025-09-19 | 4.36 | 4.39 | 4.24 | 4.27 | 4.27 | qfq | 20,736,142 | 88,852,471 | -1.84% |
| 2025-09-18 | 4.49 | 4.53 | 4.34 | 4.35 | 4.35 | qfq | 23,239,056 | 103,138,294 | -2.68% |
| 2025-09-17 | 4.50 | 4.52 | 4.45 | 4.47 | 4.47 | qfq | 16,116,261 | 72,199,090 | -0.67% |
| 2025-09-16 | 4.41 | 4.51 | 4.38 | 4.50 | 4.50 | qfq | 23,386,570 | 104,331,340 | 2.27% |
| 2025-09-15 | 4.45 | 4.45 | 4.37 | 4.40 | 4.40 | qfq | 20,575,652 | 90,480,823 | -1.57% |
| 2025-09-12 | 4.55 | 4.56 | 4.46 | 4.47 | 4.47 | qfq | 29,113,939 | 130,876,466 | -1.76% |
| 2025-09-11 | 4.47 | 4.57 | 4.38 | 4.55 | 4.55 | qfq | 34,486,018 | 154,769,933 | 1.79% |
| 2025-09-10 | 4.41 | 4.47 | 4.37 | 4.47 | 4.47 | qfq | 15,461,253 | 68,583,680 | 1.59% |
| 2025-09-09 | 4.45 | 4.47 | 4.38 | 4.40 | 4.40 | qfq | 13,785,872 | 60,874,661 | -1.12% |
| 2025-09-08 | 4.44 | 4.48 | 4.41 | 4.45 | 4.45 | qfq | 14,456,920 | 64,217,539 | 0.45% |
| 2025-09-05 | 4.43 | 4.44 | 4.30 | 4.43 | 4.43 | qfq | 16,294,417 | 71,473,222 | 0.91% |
| 2025-09-04 | 4.36 | 4.46 | 4.33 | 4.39 | 4.39 | qfq | 16,944,361 | 74,677,060 | 0.46% |
| 2025-09-03 | 4.49 | 4.49 | 4.34 | 4.37 | 4.37 | qfq | 18,633,495 | 82,256,528 | -2.02% |
| 2025-09-02 | 4.56 | 4.56 | 4.40 | 4.46 | 4.46 | qfq | 24,584,795 | 109,725,843 | -1.98% |
| 2025-09-01 | 4.53 | 4.60 | 4.47 | 4.55 | 4.55 | qfq | 19,927,367 | 90,655,760 | 0.44% |
| 2025-08-29 | 4.57 | 4.64 | 4.52 | 4.53 | 4.53 | qfq | 29,589,018 | 135,574,155 | -0.88% |
| 2025-08-28 | 4.52 | 4.61 | 4.33 | 4.57 | 4.57 | qfq | 44,544,985 | 200,012,905 | 1.11% |
| 2025-08-27 | 4.72 | 4.74 | 4.51 | 4.52 | 4.52 | qfq | 36,188,130 | 167,452,868 | -4.24% |
| 2025-08-26 | 4.72 | 4.76 | 4.70 | 4.72 | 4.72 | qfq | 26,335,018 | 124,405,731 | -0.21% |
| 2025-08-25 | 4.78 | 4.80 | 4.70 | 4.73 | 4.73 | qfq | 29,913,904 | 141,636,493 | -1.05% |
| 2025-08-22 | 4.84 | 4.88 | 4.72 | 4.78 | 4.78 | qfq | 41,482,976 | 197,993,985 | -2.65% |
| 2025-08-21 | 4.85 | 5.00 | 4.82 | 4.91 | 4.91 | qfq | 57,565,032 | 283,479,323 | 1.45% |
| 2025-08-20 | 4.70 | 4.89 | 4.70 | 4.84 | 4.84 | qfq | 43,925,004 | 210,632,235 | 1.89% |
| 2025-08-19 | 4.63 | 4.81 | 4.62 | 4.75 | 4.75 | qfq | 40,593,443 | 191,624,921 | 2.15% |
| 2025-08-18 | 4.65 | 4.69 | 4.60 | 4.65 | 4.65 | qfq | 34,508,395 | 160,309,569 | -0.21% |
| 2025-08-15 | 4.59 | 4.68 | 4.57 | 4.66 | 4.66 | qfq | 29,751,515 | 138,093,111 | 1.08% |
| 2025-08-14 | 4.73 | 4.73 | 4.56 | 4.61 | 4.61 | qfq | 36,988,123 | 171,139,481 | -2.95% |
| 2025-08-13 | 4.76 | 4.79 | 4.66 | 4.75 | 4.75 | qfq | 34,066,668 | 160,246,720 | 0.42% |
| 2025-08-12 | 4.83 | 4.84 | 4.70 | 4.73 | 4.73 | qfq | 38,797,200 | 184,737,507 | -2.27% |
| 2025-08-11 | 4.69 | 4.87 | 4.60 | 4.84 | 4.84 | qfq | 60,679,146 | 288,289,408 | 1.47% |
| 2025-08-08 | 4.70 | 4.82 | 4.66 | 4.77 | 4.77 | qfq | 53,722,446 | 254,571,355 | 1.49% |
| 2025-08-07 | 4.68 | 4.78 | 4.55 | 4.70 | 4.70 | qfq | 50,661,078 | 237,415,702 | -0.84% |
| 2025-08-06 | 4.68 | 4.78 | 4.59 | 4.74 | 4.74 | qfq | 56,682,061 | 265,876,240 | 1.07% |
| 2025-08-05 | 4.59 | 4.86 | 4.58 | 4.69 | 4.69 | qfq | 89,285,636 | 421,198,744 | 1.52% |
| 2025-08-04 | 4.44 | 4.65 | 4.37 | 4.62 | 4.62 | qfq | 60,393,775 | 274,354,676 | 3.13% |
| 2025-08-01 | 4.38 | 4.49 | 4.32 | 4.48 | 4.48 | qfq | 46,220,552 | 205,103,849 | 2.05% |
| 2025-07-31 | 4.48 | 4.57 | 4.38 | 4.39 | 4.39 | qfq | 54,790,807 | 245,810,859 | -0.45% |
| 2025-07-30 | 4.38 | 4.46 | 4.31 | 4.41 | 4.41 | qfq | 40,861,012 | 179,381,424 | 0.23% |
| 2025-07-29 | 4.59 | 4.79 | 4.36 | 4.40 | 4.40 | qfq | 72,020,455 | 324,970,322 | -2.65% |
| 2025-07-28 | 4.49 | 4.52 | 4.44 | 4.52 | 4.52 | qfq | 21,518,582 | 96,605,140 | 0.89% |
| 2025-07-25 | 4.50 | 4.50 | 4.42 | 4.48 | 4.48 | qfq | 21,198,470 | 94,515,952 | -0.44% |
| 2025-07-24 | 4.42 | 4.51 | 4.40 | 4.50 | 4.50 | qfq | 34,359,974 | 153,863,696 | 1.35% |
| 2025-07-23 | 4.38 | 4.54 | 4.34 | 4.44 | 4.44 | qfq | 43,212,494 | 191,812,995 | 1.37% |
| 2025-07-22 | 4.40 | 4.40 | 4.29 | 4.38 | 4.38 | qfq | 31,918,483 | 138,977,238 | 0.23% |
| 2025-07-21 | 4.30 | 4.37 | 4.28 | 4.37 | 4.37 | qfq | 21,710,286 | 94,161,872 | 2.10% |
| 2025-07-18 | 4.31 | 4.33 | 4.26 | 4.28 | 4.28 | qfq | 14,715,350 | 63,133,644 | -0.70% |
| 2025-07-17 | 4.26 | 4.32 | 4.22 | 4.31 | 4.31 | qfq | 17,987,596 | 77,259,385 | 0.94% |
| 2025-07-16 | 4.24 | 4.28 | 4.21 | 4.27 | 4.27 | qfq | 16,960,200 | 72,116,253 | 0.95% |
| 2025-07-15 | 4.33 | 4.35 | 4.18 | 4.23 | 4.23 | qfq | 33,640,540 | 142,508,019 | -2.53% |
| 2025-07-14 | 4.40 | 4.41 | 4.32 | 4.34 | 4.34 | qfq | 37,942,210 | 164,934,680 | -2.03% |
| 2025-07-11 | 4.48 | 4.58 | 4.41 | 4.43 | 4.43 | qfq | 70,213,856 | 314,917,877 | 0.91% |
| 2025-07-10 | 4.29 | 4.55 | 4.27 | 4.39 | 4.39 | qfq | 43,359,543 | 189,167,714 | 2.57% |
| 2025-07-09 | 4.40 | 4.42 | 4.27 | 4.28 | 4.28 | qfq | 24,568,939 | 106,646,860 | -1.15% |
| 2025-07-08 | 4.26 | 4.33 | 4.25 | 4.33 | 4.33 | qfq | 24,561,839 | 105,590,023 | 1.64% |
| 2025-07-07 | 4.25 | 4.28 | 4.21 | 4.26 | 4.26 | qfq | 19,351,280 | 82,232,512 | 0.24% |
| 2025-07-04 | 4.34 | 4.45 | 4.25 | 4.25 | 4.25 | qfq | 30,436,592 | 131,373,710 | -2.52% |
| 2025-07-03 | 4.33 | 4.38 | 4.28 | 4.36 | 4.36 | qfq | 33,411,611 | 144,573,037 | 0.00% |
| 2025-07-02 | 4.29 | 4.48 | 4.25 | 4.36 | 4.36 | qfq | 43,695,775 | 189,899,159 | 1.40% |
| 2025-07-01 | 4.29 | 4.31 | 4.24 | 4.30 | 4.30 | qfq | 18,395,050 | 78,725,602 | 0.23% |
| 2025-06-30 | 4.27 | 4.29 | 4.23 | 4.29 | 4.29 | qfq | 16,812,050 | 71,810,639 | 0.70% |
| 2025-06-27 | 4.26 | 4.32 | 4.23 | 4.26 | 4.26 | qfq | 23,818,753 | 101,862,336 | -0.23% |
| 2025-06-26 | 4.26 | 4.30 | 4.23 | 4.27 | 4.27 | qfq | 25,309,554 | 107,859,743 | 0.23% |
| 2025-06-25 | 4.39 | 4.45 | 4.24 | 4.26 | 4.26 | qfq | 33,750,100 | 144,989,357 | 1.19% |
| 2025-06-24 | 4.14 | 4.21 | 4.14 | 4.21 | 4.21 | qfq | 19,794,665 | 82,812,013 | 1.94% |
| 2025-06-23 | 4.04 | 4.14 | 3.99 | 4.13 | 4.13 | qfq | 17,385,800 | 71,194,412 | 1.23% |
| 2025-06-20 | 4.10 | 4.13 | 4.06 | 4.08 | 4.08 | qfq | 19,198,450 | 78,471,474 | 0.49% |
| 2025-06-19 | 4.18 | 4.23 | 4.06 | 4.06 | 4.06 | qfq | 35,069,510 | 144,491,584 | -4.02% |
| 2025-06-18 | 4.35 | 4.42 | 4.22 | 4.23 | 4.23 | qfq | 40,886,060 | 175,165,735 | -2.53% |
| 2025-06-17 | 4.36 | 4.58 | 4.33 | 4.34 | 4.34 | qfq | 45,360,160 | 199,370,358 | 0.93% |
| 2025-06-16 | 4.29 | 4.34 | 4.27 | 4.30 | 4.30 | qfq | 22,569,501 | 97,404,312 | -0.23% |
| 2025-06-13 | 4.47 | 4.48 | 4.26 | 4.31 | 4.31 | qfq | 44,750,200 | 194,006,165 | -3.79% |
| 2025-06-12 | 4.51 | 4.54 | 4.44 | 4.48 | 4.48 | qfq | 32,640,801 | 146,046,757 | -1.10% |
| 2025-06-11 | 4.57 | 4.62 | 4.51 | 4.53 | 4.53 | qfq | 37,777,091 | 171,926,842 | -0.66% |
| 2025-06-10 | 4.75 | 4.77 | 4.52 | 4.56 | 4.56 | qfq | 65,472,241 | 302,819,816 | -2.36% |
| 2025-06-09 | 4.57 | 4.76 | 4.57 | 4.67 | 4.67 | qfq | 71,611,080 | 333,811,084 | 3.32% |
| 2025-06-06 | 4.55 | 4.61 | 4.47 | 4.52 | 4.52 | qfq | 53,078,991 | 239,583,353 | -1.95% |
| 2025-06-05 | 4.64 | 4.75 | 4.58 | 4.61 | 4.61 | qfq | 73,589,931 | 341,402,575 | -1.91% |
| 2025-06-04 | 4.61 | 4.77 | 4.52 | 4.70 | 4.70 | qfq | 99,381,569 | 458,276,489 | -1.67% |
| 2025-06-03 | 4.44 | 4.96 | 4.38 | 4.78 | 4.78 | qfq | 166,279,688 | 778,322,393 | 5.75% |
| 2025-05-30 | 4.24 | 4.52 | 4.24 | 4.52 | 4.52 | qfq | 87,611,896 | 392,231,365 | 9.98% |
| 2025-05-29 | 4.06 | 4.13 | 4.05 | 4.11 | 4.11 | qfq | 17,123,193 | 70,260,691 | 0.98% |
| 2025-05-28 | 4.15 | 4.16 | 4.05 | 4.07 | 4.07 | qfq | 24,237,960 | 98,940,189 | -1.69% |
| 2025-05-27 | 4.13 | 4.21 | 4.10 | 4.14 | 4.14 | qfq | 21,892,350 | 90,860,337 | 0.73% |
| 2025-05-26 | 4.09 | 4.14 | 4.04 | 4.11 | 4.11 | qfq | 21,383,931 | 87,414,947 | -0.24% |
| 2025-05-23 | 4.21 | 4.25 | 4.09 | 4.12 | 4.12 | qfq | 27,015,123 | 112,547,918 | -1.90% |
| 2025-05-22 | 4.31 | 4.38 | 4.18 | 4.20 | 4.20 | qfq | 35,261,640 | 150,593,134 | -3.00% |
| 2025-05-21 | 4.36 | 4.40 | 4.29 | 4.33 | 4.33 | qfq | 38,764,259 | 167,773,536 | -1.81% |
| 2025-05-20 | 4.29 | 4.44 | 4.26 | 4.41 | 4.41 | qfq | 55,266,267 | 241,680,559 | 2.80% |
| 2025-05-19 | 4.25 | 4.32 | 4.19 | 4.29 | 4.29 | qfq | 35,577,849 | 151,360,079 | 0.00% |
| 2025-05-16 | 4.16 | 4.31 | 4.08 | 4.29 | 4.29 | qfq | 56,181,303 | 236,970,091 | 3.37% |
| 2025-05-15 | 4.19 | 4.23 | 4.13 | 4.15 | 4.15 | qfq | 29,441,400 | 122,723,758 | -1.89% |
| 2025-05-14 | 4.12 | 4.33 | 4.09 | 4.23 | 4.23 | qfq | 43,780,848 | 184,818,220 | 2.42% |
| 2025-05-13 | 4.12 | 4.20 | 4.11 | 4.13 | 4.13 | qfq | 26,447,961 | 109,756,858 | 0.49% |
| 2025-05-12 | 4.13 | 4.15 | 4.06 | 4.11 | 4.11 | qfq | 22,733,030 | 93,133,156 | 0.74% |
| 2025-05-09 | 4.23 | 4.23 | 4.07 | 4.08 | 4.08 | qfq | 25,390,220 | 104,046,188 | -2.63% |
| 2025-05-08 | 4.17 | 4.25 | 4.13 | 4.19 | 4.19 | qfq | 34,561,128 | 145,322,054 | 0.24% |
| 2025-05-07 | 4.27 | 4.39 | 4.15 | 4.18 | 4.18 | qfq | 60,086,100 | 256,036,058 | 1.46% |
| 2025-05-06 | 3.96 | 4.12 | 3.96 | 4.12 | 4.12 | qfq | 35,590,205 | 144,923,371 | 4.30% |
| 2025-04-30 | 3.94 | 4.05 | 3.91 | 3.95 | 3.95 | qfq | 24,175,023 | 96,117,692 | 1.28% |
| 2025-04-29 | 3.90 | 3.94 | 3.86 | 3.90 | 3.90 | qfq | 21,426,691 | 83,782,689 | -0.26% |
| 2025-04-28 | 4.13 | 4.15 | 3.91 | 3.91 | 3.91 | qfq | 47,976,400 | 190,570,380 | -5.56% |
| 2025-04-25 | 4.05 | 4.38 | 4.01 | 4.14 | 4.14 | qfq | 61,218,009 | 255,034,269 | 2.99% |
| 2025-04-24 | 4.20 | 4.22 | 4.02 | 4.02 | 4.02 | qfq | 49,624,846 | 203,697,232 | -5.19% |
| 2025-04-23 | 4.22 | 4.59 | 4.21 | 4.24 | 4.24 | qfq | 61,064,883 | 263,487,605 | -0.47% |
| 2025-04-22 | 4.20 | 4.38 | 4.12 | 4.26 | 4.26 | qfq | 73,683,358 | 311,698,085 | 0.95% |
| 2025-04-21 | 4.21 | 4.39 | 4.03 | 4.22 | 4.22 | qfq | 93,505,549 | 392,777,676 | -1.63% |
| 2025-04-18 | 4.19 | 4.46 | 4.19 | 4.29 | 4.29 | qfq | 122,665,895 | 536,537,108 | 5.93% |
| 2025-04-17 | 3.82 | 4.24 | 3.79 | 4.05 | 4.05 | qfq | 79,937,140 | 325,645,096 | 5.19% |
| 2025-04-16 | 3.93 | 4.02 | 3.81 | 3.85 | 3.85 | qfq | 34,949,080 | 136,031,020 | -2.78% |
| 2025-04-15 | 4.05 | 4.12 | 3.93 | 3.96 | 3.96 | qfq | 34,450,900 | 137,245,482 | 0.25% |
| 2025-04-14 | 3.90 | 4.00 | 3.84 | 3.95 | 3.95 | qfq | 41,405,508 | 163,192,194 | 3.13% |
| 2025-04-11 | 3.87 | 3.97 | 3.83 | 3.83 | 3.83 | qfq | 55,582,094 | 215,964,316 | -3.04% |
| 2025-04-10 | 3.69 | 3.95 | 3.63 | 3.95 | 3.95 | qfq | 50,131,677 | 192,893,566 | 10.03% |
| 2025-04-09 | 3.51 | 3.62 | 3.20 | 3.59 | 3.59 | qfq | 40,403,010 | 139,185,088 | 1.41% |
| 2025-04-08 | 3.50 | 3.69 | 3.45 | 3.54 | 3.54 | qfq | 34,358,714 | 122,135,617 | -2.48% |
| 2025-04-07 | 3.80 | 3.85 | 3.63 | 3.63 | 3.63 | qfq | 22,929,828 | 84,306,775 | -9.93% |
| 2025-04-03 | 4.00 | 4.09 | 3.98 | 4.03 | 4.03 | qfq | 23,028,966 | 92,834,435 | -0.25% |
| 2025-04-02 | 4.04 | 4.10 | 4.02 | 4.04 | 4.04 | qfq | 18,334,500 | 74,361,741 | -0.25% |
| 2025-04-01 | 4.10 | 4.15 | 4.04 | 4.05 | 4.05 | qfq | 28,032,510 | 114,886,743 | -1.22% |
| 2025-03-31 | 4.05 | 4.11 | 4.01 | 4.10 | 4.10 | qfq | 28,655,520 | 116,521,272 | 0.74% |
| 2025-03-28 | 4.24 | 4.26 | 4.06 | 4.07 | 4.07 | qfq | 42,577,943 | 176,414,792 | -4.24% |
| 2025-03-27 | 4.38 | 4.44 | 4.25 | 4.25 | 4.25 | qfq | 47,713,880 | 205,811,847 | -4.06% |
| 2025-03-26 | 4.55 | 4.63 | 4.41 | 4.43 | 4.43 | qfq | 57,248,393 | 259,352,041 | -4.73% |
| 2025-03-25 | 4.48 | 4.65 | 4.20 | 4.65 | 4.65 | qfq | 93,653,158 | 418,338,388 | 3.79% |
| 2025-03-24 | 4.33 | 4.54 | 4.28 | 4.48 | 4.48 | qfq | 56,711,018 | 249,462,225 | 2.05% |
| 2025-03-21 | 4.64 | 4.64 | 4.39 | 4.39 | 4.39 | qfq | 66,994,781 | 302,421,881 | -8.16% |
| 2025-03-20 | 4.63 | 4.90 | 4.57 | 4.78 | 4.78 | qfq | 106,015,505 | 496,863,661 | 0.84% |
| 2025-03-19 | 4.98 | 5.05 | 4.71 | 4.74 | 4.74 | qfq | 128,714,169 | 626,843,678 | -8.85% |
| 2025-03-18 | 5.59 | 5.76 | 5.09 | 5.20 | 5.20 | qfq | 193,035,588 | 1,040,314,410 | -6.98% |
| 2025-03-17 | 5.56 | 5.59 | 5.33 | 5.59 | 5.59 | qfq | 68,811,701 | 381,233,128 | 10.04% |
| 2025-03-14 | 4.76 | 5.08 | 4.43 | 5.08 | 5.08 | qfq | 120,101,883 | 567,351,207 | 9.96% |
| 2025-03-13 | 4.43 | 4.81 | 4.34 | 4.62 | 4.62 | qfq | 115,352,601 | 530,860,163 | 2.67% |
| 2025-03-12 | 4.54 | 4.56 | 4.38 | 4.50 | 4.50 | qfq | 103,279,167 | 459,990,615 | -1.32% |
| 2025-03-11 | 4.38 | 4.85 | 4.38 | 4.56 | 4.56 | qfq | 144,246,651 | 657,959,933 | -4.80% |
| 2025-03-10 | 4.78 | 4.79 | 4.66 | 4.79 | 4.79 | qfq | 45,130,264 | 215,835,283 | 10.11% |
| 2025-03-07 | 3.98 | 4.35 | 3.94 | 4.35 | 4.35 | qfq | 90,380,422 | 379,553,739 | 10.13% |
| 2025-03-06 | 3.98 | 4.00 | 3.86 | 3.95 | 3.95 | qfq | 62,977,987 | 247,454,753 | 0.00% |
| 2025-03-05 | 4.00 | 4.31 | 3.86 | 3.95 | 3.95 | qfq | 79,605,454 | 319,790,937 | -1.00% |
| 2025-03-04 | 4.00 | 4.11 | 3.95 | 3.99 | 3.99 | qfq | 78,619,727 | 314,742,840 | -3.62% |
| 2025-03-03 | 3.84 | 4.38 | 3.78 | 4.14 | 4.14 | qfq | 127,180,525 | 509,405,498 | 3.76% |
| 2025-02-28 | 3.92 | 4.17 | 3.70 | 3.99 | 3.99 | qfq | 132,588,307 | 526,865,926 | 5.28% |
| 2025-02-27 | 3.74 | 3.98 | 3.72 | 3.79 | 3.79 | qfq | 59,837,509 | 227,772,183 | 1.88% |
| 2025-02-26 | 3.69 | 3.75 | 3.68 | 3.72 | 3.72 | qfq | 19,570,787 | 72,611,489 | 1.92% |
| 2025-02-25 | 3.61 | 3.71 | 3.58 | 3.65 | 3.65 | qfq | 21,169,194 | 77,591,881 | 0.27% |
| 2025-02-24 | 3.61 | 3.67 | 3.58 | 3.64 | 3.64 | qfq | 17,205,390 | 62,380,932 | 1.11% |
| 2025-02-21 | 3.69 | 3.70 | 3.58 | 3.60 | 3.60 | qfq | 24,791,843 | 89,554,180 | -2.70% |
| 2025-02-20 | 3.64 | 3.71 | 3.63 | 3.70 | 3.70 | qfq | 22,193,270 | 81,628,827 | 1.65% |
| 2025-02-19 | 3.64 | 3.69 | 3.62 | 3.64 | 3.64 | qfq | 25,107,236 | 91,461,618 | 0.00% |
| 2025-02-18 | 3.80 | 3.85 | 3.61 | 3.64 | 3.64 | qfq | 25,451,623 | 94,570,646 | -3.96% |
| 2025-02-17 | 3.67 | 3.81 | 3.67 | 3.79 | 3.79 | qfq | 28,952,363 | 108,931,915 | 2.71% |
| 2025-02-14 | 3.68 | 3.80 | 3.67 | 3.69 | 3.69 | qfq | 27,306,450 | 101,864,548 | 0.27% |
| 2025-02-13 | 3.64 | 3.74 | 3.60 | 3.68 | 3.68 | qfq | 18,446,311 | 67,615,346 | 0.82% |
| 2025-02-12 | 3.63 | 3.67 | 3.59 | 3.65 | 3.65 | qfq | 14,447,368 | 52,435,827 | 0.55% |
| 2025-02-11 | 3.68 | 3.71 | 3.58 | 3.63 | 3.63 | qfq | 14,902,476 | 53,866,859 | -1.09% |
| 2025-02-10 | 3.57 | 3.67 | 3.56 | 3.67 | 3.67 | qfq | 27,140,486 | 98,322,586 | 3.97% |
| 2025-02-07 | 3.47 | 3.56 | 3.46 | 3.53 | 3.53 | qfq | 19,187,253 | 67,408,588 | 2.02% |
| 2025-02-06 | 3.38 | 3.46 | 3.30 | 3.46 | 3.46 | qfq | 16,756,778 | 56,814,956 | 2.37% |
| 2025-02-05 | 3.30 | 3.41 | 3.29 | 3.38 | 3.38 | qfq | 15,206,780 | 51,246,900 | 2.74% |
| 2025-01-27 | 3.36 | 3.42 | 3.29 | 3.29 | 3.29 | qfq | 17,233,436 | 57,783,407 | -1.50% |
| 2025-01-24 | 3.33 | 3.37 | 3.28 | 3.34 | 3.34 | qfq | 21,389,150 | 71,116,224 | -1.76% |
| 2025-01-23 | 3.45 | 3.51 | 3.40 | 3.40 | 3.40 | qfq | 14,932,637 | 51,588,807 | -0.29% |
| 2025-01-22 | 3.46 | 3.48 | 3.39 | 3.41 | 3.41 | qfq | 12,724,880 | 43,582,192 | -2.29% |
| 2025-01-21 | 3.61 | 3.63 | 3.47 | 3.49 | 3.49 | qfq | 18,389,203 | 64,625,184 | -2.24% |
| 2025-01-20 | 3.57 | 3.62 | 3.49 | 3.57 | 3.57 | qfq | 22,704,400 | 81,162,737 | 1.13% |
| 2025-01-17 | 3.59 | 3.60 | 3.51 | 3.53 | 3.53 | qfq | 21,969,503 | 77,714,262 | -1.94% |
| 2025-01-16 | 3.55 | 3.65 | 3.54 | 3.60 | 3.60 | qfq | 27,039,093 | 97,257,014 | 0.84% |
| 2025-01-15 | 3.52 | 3.63 | 3.47 | 3.57 | 3.57 | qfq | 33,354,950 | 118,430,385 | 0.85% |
| 2025-01-14 | 3.36 | 3.55 | 3.34 | 3.54 | 3.54 | qfq | 37,606,130 | 129,509,274 | 5.99% |
| 2025-01-13 | 3.27 | 3.36 | 3.21 | 3.34 | 3.34 | qfq | 30,501,387 | 100,654,560 | -0.60% |
| 2025-01-10 | 3.66 | 3.72 | 3.35 | 3.36 | 3.36 | qfq | 59,064,315 | 206,691,621 | -6.93% |
| 2025-01-09 | 3.56 | 3.85 | 3.55 | 3.61 | 3.61 | qfq | 85,396,576 | 311,329,397 | -3.48% |
| 2025-01-08 | 3.70 | 3.74 | 3.61 | 3.74 | 3.74 | qfq | 42,328,399 | 157,817,752 | 10.00% |
| 2025-01-07 | 3.31 | 3.40 | 3.27 | 3.40 | 3.40 | qfq | 17,571,279 | 58,458,514 | 3.66% |
| 2025-01-06 | 3.29 | 3.33 | 3.15 | 3.28 | 3.28 | qfq | 18,547,446 | 60,355,955 | -0.61% |
| 2025-01-03 | 3.53 | 3.58 | 3.28 | 3.30 | 3.30 | qfq | 31,578,223 | 106,442,235 | -5.98% |
| 2025-01-02 | 3.45 | 3.65 | 3.44 | 3.51 | 3.51 | qfq | 33,042,373 | 118,210,551 | 1.45% |
| 2024-12-31 | 3.53 | 3.56 | 3.44 | 3.46 | 3.46 | qfq | 17,141,491 | 60,021,586 | -1.42% |
| 2024-12-30 | 3.65 | 3.66 | 3.50 | 3.51 | 3.51 | qfq | 22,997,180 | 81,131,662 | -3.31% |
| 2024-12-27 | 3.57 | 3.68 | 3.55 | 3.63 | 3.63 | qfq | 26,174,010 | 95,313,745 | 1.68% |
| 2024-12-26 | 3.58 | 3.64 | 3.54 | 3.57 | 3.57 | qfq | 34,034,315 | 122,243,811 | -1.11% |
| 2024-12-25 | 3.61 | 3.76 | 3.54 | 3.61 | 3.61 | qfq | 64,859,582 | 237,205,780 | 0.84% |
| 2024-12-24 | 3.67 | 3.73 | 3.51 | 3.58 | 3.58 | qfq | 28,694,162 | 102,826,452 | -2.19% |
| 2024-12-23 | 4.04 | 4.06 | 3.65 | 3.66 | 3.66 | qfq | 47,874,028 | 180,351,066 | -9.18% |
| 2024-12-20 | 4.11 | 4.18 | 4.01 | 4.03 | 4.03 | qfq | 44,665,175 | 182,776,555 | -1.47% |
| 2024-12-19 | 4.12 | 4.25 | 4.06 | 4.09 | 4.09 | qfq | 74,368,047 | 305,866,471 | -6.41% |
| 2024-12-18 | 4.29 | 4.56 | 4.22 | 4.37 | 4.37 | qfq | 104,212,464 | 454,727,607 | 0.23% |
| 2024-12-17 | 5.03 | 5.03 | 4.28 | 4.36 | 4.36 | qfq | 155,767,134 | 725,767,393 | -6.24% |
| 2024-12-16 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | qfq | 28,894,550 | 134,359,658 | 9.93% |
| 2024-12-13 | 4.36 | 4.41 | 4.21 | 4.23 | 4.23 | qfq | 54,965,176 | 235,223,798 | -2.98% |
| 2024-12-12 | 4.08 | 4.42 | 4.08 | 4.36 | 4.36 | qfq | 57,939,084 | 247,428,935 | 5.83% |
| 2024-12-11 | 4.05 | 4.20 | 4.01 | 4.12 | 4.12 | qfq | 35,076,671 | 143,667,050 | 4.30% |
| 2024-12-10 | 4.09 | 4.12 | 3.94 | 3.95 | 3.95 | qfq | 25,420,268 | 102,255,748 | -1.25% |
| 2024-12-09 | 4.01 | 4.13 | 3.94 | 4.00 | 4.00 | qfq | 36,059,115 | 144,904,427 | 0.25% |
| 2024-12-06 | 3.86 | 4.03 | 3.82 | 3.99 | 3.99 | qfq | 28,822,780 | 113,662,524 | 3.37% |
| 2024-12-05 | 3.79 | 3.87 | 3.78 | 3.86 | 3.86 | qfq | 17,984,494 | 68,941,498 | 1.85% |
| 2024-12-04 | 3.89 | 3.89 | 3.76 | 3.79 | 3.79 | qfq | 21,483,613 | 82,086,716 | -1.56% |
| 2024-12-03 | 3.86 | 3.93 | 3.80 | 3.85 | 3.85 | qfq | 24,308,161 | 93,577,409 | 0.00% |
| 2024-12-02 | 3.80 | 3.90 | 3.72 | 3.85 | 3.85 | qfq | 32,055,557 | 122,280,751 | 4.34% |
| 2024-11-29 | 3.67 | 3.72 | 3.63 | 3.69 | 3.69 | qfq | 17,784,630 | 65,387,132 | 0.27% |
| 2024-11-28 | 3.60 | 3.80 | 3.58 | 3.68 | 3.68 | qfq | 32,212,920 | 118,758,158 | 2.22% |
| 2024-11-27 | 3.52 | 3.60 | 3.42 | 3.60 | 3.60 | qfq | 19,884,972 | 69,918,219 | 1.41% |
| 2024-11-26 | 3.50 | 3.60 | 3.49 | 3.55 | 3.55 | qfq | 16,557,395 | 58,890,317 | 1.43% |
| 2024-11-25 | 3.43 | 3.51 | 3.40 | 3.50 | 3.50 | qfq | 16,281,957 | 56,281,141 | 2.04% |
| 2024-11-22 | 3.54 | 3.61 | 3.38 | 3.43 | 3.43 | qfq | 23,493,252 | 82,512,093 | -3.65% |
| 2024-11-21 | 3.52 | 3.58 | 3.48 | 3.56 | 3.56 | qfq | 19,679,953 | 69,461,104 | 0.85% |
| 2024-11-20 | 3.41 | 3.56 | 3.39 | 3.53 | 3.53 | qfq | 22,244,851 | 77,943,065 | 3.22% |
| 2024-11-19 | 3.43 | 3.43 | 3.32 | 3.42 | 3.42 | qfq | 21,804,201 | 73,650,701 | 0.88% |
| 2024-11-18 | 3.53 | 3.63 | 3.36 | 3.39 | 3.39 | qfq | 34,333,025 | 118,494,475 | -3.97% |
| 2024-11-15 | 3.58 | 3.89 | 3.53 | 3.53 | 3.53 | qfq | 46,657,162 | 170,708,691 | -1.67% |
| 2024-11-14 | 3.76 | 3.79 | 3.59 | 3.59 | 3.59 | qfq | 44,581,579 | 163,378,984 | -5.03% |
| 2024-11-13 | 3.84 | 3.98 | 3.72 | 3.78 | 3.78 | qfq | 81,731,777 | 314,107,467 | -2.58% |
| 2024-11-12 | 3.72 | 4.09 | 3.70 | 3.88 | 3.88 | qfq | 103,556,588 | 412,272,458 | 4.30% |
| 2024-11-11 | 3.86 | 3.88 | 3.64 | 3.72 | 3.72 | qfq | 55,656,779 | 206,813,339 | -5.58% |
| 2024-11-08 | 3.89 | 4.05 | 3.79 | 3.94 | 3.94 | qfq | 63,385,674 | 248,180,349 | 2.60% |
| 2024-11-07 | 3.63 | 3.85 | 3.60 | 3.84 | 3.84 | qfq | 36,905,025 | 138,885,689 | 5.49% |
| 2024-11-06 | 3.55 | 3.68 | 3.49 | 3.64 | 3.64 | qfq | 31,019,350 | 111,824,149 | 2.82% |
| 2024-11-05 | 3.41 | 3.57 | 3.40 | 3.54 | 3.54 | qfq | 21,368,560 | 74,968,173 | 3.81% |
| 2024-11-04 | 3.42 | 3.43 | 3.37 | 3.41 | 3.41 | qfq | 14,220,594 | 48,306,423 | 0.29% |
| 2024-11-01 | 3.53 | 3.58 | 3.39 | 3.40 | 3.40 | qfq | 21,624,803 | 74,893,660 | -3.68% |
| 2024-10-31 | 3.50 | 3.58 | 3.49 | 3.53 | 3.53 | qfq | 25,768,168 | 91,037,002 | 0.28% |
| 2024-10-30 | 3.47 | 3.60 | 3.43 | 3.52 | 3.52 | qfq | 30,614,223 | 106,958,814 | -0.56% |
| 2024-10-29 | 3.88 | 3.88 | 3.52 | 3.54 | 3.54 | qfq | 51,985,358 | 190,751,051 | -2.48% |
| 2024-10-28 | 3.48 | 3.63 | 3.44 | 3.63 | 3.63 | qfq | 28,751,730 | 102,180,278 | 3.71% |
| 2024-10-25 | 3.41 | 3.52 | 3.41 | 3.50 | 3.50 | qfq | 19,937,388 | 69,233,069 | 2.64% |
| 2024-10-24 | 3.35 | 3.44 | 3.33 | 3.41 | 3.41 | qfq | 16,776,890 | 57,165,999 | 1.19% |
| 2024-10-23 | 3.36 | 3.44 | 3.33 | 3.37 | 3.37 | qfq | 15,372,579 | 52,089,761 | 0.00% |
| 2024-10-22 | 3.26 | 3.38 | 3.26 | 3.37 | 3.37 | qfq | 19,976,756 | 66,523,749 | 3.37% |
| 2024-10-21 | 3.27 | 3.30 | 3.23 | 3.26 | 3.26 | qfq | 14,778,497 | 48,192,673 | -0.31% |
| 2024-10-18 | 3.20 | 3.30 | 3.20 | 3.27 | 3.27 | qfq | 15,625,986 | 50,925,400 | 2.51% |
| 2024-10-17 | 3.27 | 3.32 | 3.18 | 3.19 | 3.19 | qfq | 13,285,816 | 43,088,651 | -1.85% |
| 2024-10-16 | 3.23 | 3.30 | 3.22 | 3.25 | 3.25 | qfq | 13,224,134 | 43,092,843 | -0.91% |
| 2024-10-15 | 3.30 | 3.35 | 3.28 | 3.28 | 3.28 | qfq | 15,493,923 | 51,322,060 | -2.09% |
| 2024-10-14 | 3.32 | 3.37 | 3.20 | 3.35 | 3.35 | qfq | 24,955,473 | 82,182,899 | -1.76% |
| 2024-10-11 | 3.36 | 3.50 | 3.33 | 3.41 | 3.41 | qfq | 25,066,760 | 85,583,659 | 1.79% |
| 2024-10-10 | 3.40 | 3.52 | 3.30 | 3.35 | 3.35 | qfq | 29,484,746 | 100,518,494 | -3.74% |
| 2024-10-09 | 3.64 | 3.65 | 3.48 | 3.48 | 3.48 | qfq | 43,991,095 | 155,820,695 | -10.08% |
| 2024-10-08 | 3.83 | 3.87 | 3.60 | 3.87 | 3.87 | qfq | 89,357,825 | 336,502,218 | 9.94% |
| 2024-09-30 | 3.37 | 3.56 | 3.28 | 3.52 | 3.52 | qfq | 51,081,213 | 175,402,708 | 7.98% |
| 2024-09-27 | 3.30 | 3.31 | 3.19 | 3.26 | 3.26 | qfq | 36,156,081 | 117,339,466 | 4.49% |
| 2024-09-26 | 3.08 | 3.12 | 3.03 | 3.12 | 3.12 | qfq | 24,094,848 | 74,114,853 | 2.63% |
| 2024-09-25 | 3.00 | 3.11 | 2.99 | 3.04 | 3.04 | qfq | 27,526,859 | 84,113,387 | 2.01% |
| 2024-09-24 | 2.90 | 2.99 | 2.89 | 2.98 | 2.98 | qfq | 19,566,295 | 57,491,611 | 2.41% |
| 2024-09-23 | 2.93 | 2.94 | 2.88 | 2.91 | 2.91 | qfq | 18,444,700 | 53,623,026 | -1.69% |
| 2024-09-20 | 3.05 | 3.06 | 2.94 | 2.96 | 2.96 | qfq | 28,851,738 | 86,105,169 | -2.95% |
| 2024-09-19 | 2.97 | 3.15 | 2.94 | 3.05 | 3.05 | qfq | 45,503,011 | 138,653,954 | 3.04% |
| 2024-09-18 | 3.09 | 3.15 | 2.93 | 2.96 | 2.96 | qfq | 45,330,943 | 136,533,452 | -3.58% |
| 2024-09-13 | 2.79 | 3.07 | 2.78 | 3.07 | 3.07 | qfq | 26,915,785 | 79,793,430 | 10.04% |
| 2024-09-12 | 2.77 | 2.86 | 2.75 | 2.79 | 2.79 | qfq | 9,972,778 | 28,122,292 | 0.36% |
| 2024-09-11 | 2.85 | 2.89 | 2.77 | 2.78 | 2.78 | qfq | 11,655,090 | 32,824,229 | -1.42% |
| 2024-09-10 | 2.90 | 2.92 | 2.80 | 2.82 | 2.82 | qfq | 17,393,750 | 49,518,277 | -2.42% |
| 2024-09-09 | 2.84 | 2.98 | 2.79 | 2.89 | 2.89 | qfq | 27,014,780 | 78,671,969 | 3.96% |
| 2024-09-06 | 2.86 | 2.88 | 2.77 | 2.78 | 2.78 | qfq | 8,116,990 | 22,885,725 | -2.11% |
| 2024-09-05 | 2.77 | 2.90 | 2.75 | 2.84 | 2.84 | qfq | 12,038,030 | 34,175,592 | 2.53% |
| 2024-09-04 | 2.76 | 2.82 | 2.74 | 2.77 | 2.77 | qfq | 7,310,755 | 20,265,177 | 0.73% |
| 2024-09-03 | 2.75 | 2.79 | 2.73 | 2.75 | 2.75 | qfq | 3,466,770 | 9,551,203 | 0.36% |
| 2024-09-02 | 2.78 | 2.79 | 2.73 | 2.74 | 2.74 | qfq | 4,876,993 | 13,473,235 | -1.08% |
| 2024-08-30 | 2.75 | 2.82 | 2.73 | 2.77 | 2.77 | qfq | 9,645,530 | 26,791,360 | 0.73% |
| 2024-08-29 | 2.67 | 2.76 | 2.65 | 2.75 | 2.75 | qfq | 8,694,300 | 23,699,301 | 3.00% |
| 2024-08-28 | 2.68 | 2.72 | 2.63 | 2.67 | 2.67 | qfq | 9,910,503 | 26,578,749 | -1.84% |
| 2024-08-27 | 2.82 | 2.85 | 2.69 | 2.72 | 2.72 | qfq | 23,189,815 | 63,769,605 | -6.21% |
| 2024-08-26 | 2.81 | 2.92 | 2.80 | 2.90 | 2.90 | qfq | 15,395,523 | 44,198,276 | 1.05% |
| 2024-08-23 | 2.71 | 2.91 | 2.69 | 2.87 | 2.87 | qfq | 21,070,985 | 59,711,960 | 5.51% |
| 2024-08-22 | 2.76 | 2.81 | 2.71 | 2.72 | 2.72 | qfq | 6,851,490 | 18,813,307 | -1.45% |
| 2024-08-21 | 2.71 | 2.79 | 2.69 | 2.76 | 2.76 | qfq | 6,024,050 | 16,475,581 | 1.85% |
| 2024-08-20 | 2.79 | 2.79 | 2.70 | 2.71 | 2.71 | qfq | 7,299,300 | 19,946,442 | -2.87% |
| 2024-08-19 | 2.78 | 2.82 | 2.77 | 2.79 | 2.79 | qfq | 3,961,200 | 11,082,857 | -0.36% |
| 2024-08-16 | 2.83 | 2.83 | 2.78 | 2.80 | 2.80 | qfq | 5,661,783 | 15,878,973 | -0.71% |
| 2024-08-15 | 2.80 | 2.83 | 2.77 | 2.82 | 2.82 | qfq | 7,956,680 | 22,320,339 | 0.36% |
| 2024-08-14 | 2.84 | 2.86 | 2.80 | 2.81 | 2.81 | qfq | 6,094,319 | 17,161,954 | -0.71% |
| 2024-08-13 | 2.87 | 2.87 | 2.79 | 2.83 | 2.83 | qfq | 9,404,463 | 26,478,650 | -0.70% |
| 2024-08-12 | 2.92 | 2.94 | 2.83 | 2.85 | 2.85 | qfq | 20,878,723 | 59,920,292 | -4.04% |
| 2024-08-09 | 2.92 | 3.20 | 2.92 | 2.97 | 2.97 | qfq | 32,798,538 | 98,976,259 | 1.37% |
| 2024-08-08 | 2.84 | 2.94 | 2.84 | 2.93 | 2.93 | qfq | 14,595,663 | 42,432,430 | 2.81% |
| 2024-08-07 | 2.93 | 2.93 | 2.83 | 2.85 | 2.85 | qfq | 13,081,099 | 37,518,945 | -2.73% |
| 2024-08-06 | 2.83 | 2.93 | 2.81 | 2.93 | 2.93 | qfq | 12,013,909 | 34,488,546 | 3.17% |
| 2024-08-05 | 2.98 | 2.98 | 2.82 | 2.84 | 2.84 | qfq | 18,256,050 | 53,009,106 | -1.73% |
| 2024-08-02 | 2.80 | 3.05 | 2.79 | 2.89 | 2.89 | qfq | 21,844,243 | 63,606,079 | 2.48% |
| 2024-08-01 | 2.82 | 2.86 | 2.80 | 2.82 | 2.82 | qfq | 7,744,210 | 21,843,987 | 0.71% |
| 2024-07-31 | 2.74 | 2.81 | 2.72 | 2.80 | 2.80 | qfq | 9,196,823 | 25,495,976 | 2.94% |
| 2024-07-30 | 2.70 | 2.72 | 2.68 | 2.72 | 2.72 | qfq | 5,160,660 | 13,956,617 | 1.12% |
| 2024-07-29 | 2.70 | 2.72 | 2.67 | 2.69 | 2.69 | qfq | 4,372,612 | 11,779,211 | 0.00% |
| 2024-07-26 | 2.66 | 2.70 | 2.64 | 2.69 | 2.69 | qfq | 4,754,560 | 12,748,287 | 1.89% |
| 2024-07-25 | 2.63 | 2.67 | 2.61 | 2.64 | 2.64 | qfq | 4,332,040 | 11,444,328 | 0.38% |
| 2024-07-24 | 2.67 | 2.70 | 2.62 | 2.63 | 2.63 | qfq | 4,999,580 | 13,293,973 | -1.50% |
| 2024-07-23 | 2.74 | 2.76 | 2.67 | 2.67 | 2.67 | qfq | 6,347,700 | 17,313,817 | -1.84% |
| 2024-07-22 | 2.72 | 2.74 | 2.68 | 2.72 | 2.72 | qfq | 4,138,650 | 11,214,565 | 0.74% |
| 2024-07-19 | 2.72 | 2.74 | 2.70 | 2.70 | 2.70 | qfq | 5,254,633 | 14,262,023 | -1.82% |
| 2024-07-18 | 2.69 | 2.75 | 2.66 | 2.75 | 2.75 | qfq | 6,888,540 | 18,662,285 | 1.10% |
| 2024-07-17 | 2.74 | 2.79 | 2.71 | 2.72 | 2.72 | qfq | 6,648,500 | 18,237,084 | -0.37% |
| 2024-07-16 | 2.71 | 2.74 | 2.68 | 2.73 | 2.73 | qfq | 3,662,980 | 9,941,878 | 0.37% |
| 2024-07-15 | 2.78 | 2.79 | 2.70 | 2.72 | 2.72 | qfq | 5,148,730 | 14,040,407 | -1.81% |
| 2024-07-12 | 2.83 | 2.87 | 2.75 | 2.77 | 2.77 | qfq | 9,573,093 | 26,845,395 | 0.73% |
| 2024-07-11 | 2.66 | 2.76 | 2.66 | 2.75 | 2.75 | qfq | 12,462,920 | 33,953,633 | 5.36% |
| 2024-07-10 | 2.77 | 2.77 | 2.55 | 2.61 | 2.61 | qfq | 17,882,483 | 47,193,876 | -5.78% |
| 2024-07-09 | 2.78 | 2.83 | 2.72 | 2.77 | 2.77 | qfq | 8,860,753 | 24,554,306 | -2.12% |
| 2024-07-08 | 2.90 | 2.95 | 2.83 | 2.83 | 2.83 | qfq | 5,476,100 | 15,753,985 | -2.75% |
| 2024-07-05 | 2.86 | 2.92 | 2.81 | 2.91 | 2.91 | qfq | 6,006,530 | 17,314,082 | 2.11% |
| 2024-07-04 | 2.94 | 2.95 | 2.85 | 2.85 | 2.85 | qfq | 7,187,470 | 20,761,921 | -3.06% |
| 2024-07-03 | 2.90 | 3.01 | 2.86 | 2.94 | 2.94 | qfq | 10,848,900 | 32,000,433 | 1.73% |
| 2024-07-02 | 2.90 | 2.96 | 2.84 | 2.89 | 2.89 | qfq | 10,870,823 | 31,620,253 | 1.40% |
| 2024-07-01 | 2.78 | 2.86 | 2.78 | 2.85 | 2.85 | qfq | 9,034,200 | 25,523,551 | 3.26% |
| 2024-06-28 | 2.78 | 2.86 | 2.75 | 2.76 | 2.76 | qfq | 7,242,410 | 20,239,132 | 0.00% |
| 2024-06-27 | 2.77 | 2.82 | 2.76 | 2.76 | 2.76 | qfq | 6,136,590 | 17,086,034 | -0.72% |
| 2024-06-26 | 2.72 | 2.81 | 2.69 | 2.78 | 2.78 | qfq | 6,773,342 | 18,603,459 | 1.46% |
| 2024-06-25 | 2.71 | 2.77 | 2.71 | 2.74 | 2.74 | qfq | 7,283,217 | 19,951,891 | 1.11% |
| 2024-06-24 | 2.80 | 2.81 | 2.69 | 2.71 | 2.71 | qfq | 12,215,442 | 33,435,867 | -4.58% |
| 2024-06-21 | 2.95 | 2.98 | 2.84 | 2.84 | 2.84 | qfq | 9,281,790 | 26,811,979 | -2.74% |
| 2024-06-20 | 3.01 | 3.02 | 2.91 | 2.92 | 2.92 | qfq | 9,381,721 | 27,731,637 | -3.31% |
| 2024-06-19 | 2.94 | 3.05 | 2.93 | 3.02 | 3.02 | qfq | 15,171,691 | 45,499,178 | 3.42% |
| 2024-06-18 | 2.96 | 2.97 | 2.90 | 2.92 | 2.92 | qfq | 6,252,971 | 18,293,548 | -0.68% |
| 2024-06-17 | 2.95 | 2.97 | 2.91 | 2.94 | 2.94 | qfq | 5,385,029 | 15,818,907 | -0.34% |
| 2024-06-14 | 2.94 | 2.97 | 2.92 | 2.95 | 2.95 | qfq | 3,834,260 | 11,301,287 | 0.00% |
| 2024-06-13 | 3.01 | 3.02 | 2.93 | 2.95 | 2.95 | qfq | 6,787,589 | 20,113,666 | -1.99% |
| 2024-06-12 | 2.94 | 3.02 | 2.93 | 3.01 | 3.01 | qfq | 6,316,382 | 18,862,684 | 2.73% |
| 2024-06-11 | 2.95 | 2.95 | 2.87 | 2.93 | 2.93 | qfq | 5,345,910 | 15,582,425 | -0.68% |
| 2024-06-07 | 2.89 | 2.97 | 2.87 | 2.95 | 2.95 | qfq | 9,956,639 | 29,022,290 | 4.24% |
| 2024-06-06 | 3.03 | 3.05 | 2.79 | 2.83 | 2.83 | qfq | 15,338,700 | 44,402,776 | -4.39% |
| 2024-06-05 | 3.05 | 3.07 | 2.95 | 2.96 | 2.96 | qfq | 10,071,610 | 30,292,853 | -4.21% |
| 2024-06-04 | 3.03 | 3.15 | 2.95 | 3.09 | 3.09 | qfq | 14,755,031 | 44,790,004 | 1.31% |
| 2024-06-03 | 3.14 | 3.15 | 3.03 | 3.05 | 3.05 | qfq | 13,887,400 | 42,617,954 | -3.79% |
| 2024-05-31 | 3.17 | 3.20 | 3.15 | 3.17 | 3.17 | qfq | 6,709,740 | 21,281,805 | 0.00% |
| 2024-05-30 | 3.25 | 3.25 | 3.13 | 3.17 | 3.17 | qfq | 12,356,621 | 39,337,802 | -3.35% |
| 2024-05-29 | 3.28 | 3.35 | 3.24 | 3.28 | 3.28 | qfq | 10,842,420 | 35,614,330 | 0.00% |
| 2024-05-28 | 3.23 | 3.35 | 3.21 | 3.28 | 3.28 | qfq | 13,596,659 | 44,748,130 | 1.23% |
| 2024-05-27 | 3.26 | 3.29 | 3.20 | 3.24 | 3.24 | qfq | 14,441,494 | 46,544,409 | -1.82% |
| 2024-05-24 | 3.42 | 3.43 | 3.28 | 3.30 | 3.30 | qfq | 34,096,624 | 113,518,016 | -5.17% |
| 2024-05-23 | 3.44 | 3.63 | 3.42 | 3.48 | 3.48 | qfq | 61,018,340 | 212,137,896 | -8.42% |
| 2024-05-22 | 3.91 | 3.91 | 3.72 | 3.80 | 3.80 | qfq | 65,995,504 | 254,641,985 | 7.04% |
| 2024-05-21 | 3.55 | 3.57 | 3.51 | 3.55 | 3.55 | qfq | 7,086,800 | 25,063,217 | -0.56% |
| 2024-05-20 | 3.62 | 3.65 | 3.55 | 3.57 | 3.57 | qfq | 11,419,731 | 40,953,603 | -1.65% |
| 2024-05-17 | 3.62 | 3.66 | 3.55 | 3.63 | 3.63 | qfq | 14,727,190 | 53,106,139 | 0.00% |
| 2024-05-16 | 3.50 | 3.72 | 3.50 | 3.63 | 3.63 | qfq | 18,076,210 | 65,150,395 | 3.42% |
| 2024-05-15 | 3.54 | 3.56 | 3.47 | 3.51 | 3.51 | qfq | 9,536,370 | 33,465,145 | -1.13% |
| 2024-05-14 | 3.45 | 3.55 | 3.45 | 3.55 | 3.55 | qfq | 10,806,170 | 38,010,703 | 2.60% |
| 2024-05-13 | 3.59 | 3.59 | 3.45 | 3.46 | 3.46 | qfq | 15,929,756 | 55,802,095 | -3.89% |
| 2024-05-10 | 3.68 | 3.70 | 3.60 | 3.60 | 3.60 | qfq | 24,697,538 | 89,924,092 | -3.74% |
| 2024-05-09 | 3.56 | 3.92 | 3.56 | 3.74 | 3.74 | qfq | 35,772,294 | 135,449,277 | 5.06% |
| 2024-05-08 | 3.58 | 3.63 | 3.55 | 3.56 | 3.56 | qfq | 8,468,840 | 30,378,086 | -0.84% |
| 2024-05-07 | 3.57 | 3.59 | 3.51 | 3.59 | 3.59 | qfq | 8,295,078 | 29,503,252 | 0.56% |
| 2024-05-06 | 3.54 | 3.58 | 3.53 | 3.57 | 3.57 | qfq | 8,808,100 | 31,324,646 | 2.00% |
| 2024-04-30 | 3.58 | 3.58 | 3.45 | 3.50 | 3.50 | qfq | 9,142,600 | 31,947,955 | -0.85% |
| 2024-04-29 | 3.43 | 3.53 | 3.41 | 3.53 | 3.53 | qfq | 10,394,105 | 36,373,753 | 2.92% |
| 2024-04-26 | 3.41 | 3.44 | 3.33 | 3.43 | 3.43 | qfq | 13,617,482 | 46,184,194 | -1.15% |
| 2024-04-25 | 3.50 | 3.52 | 3.46 | 3.47 | 3.47 | qfq | 6,667,465 | 23,232,293 | 0.00% |
| 2024-04-24 | 3.41 | 3.47 | 3.38 | 3.47 | 3.47 | qfq | 7,925,920 | 27,187,974 | 2.06% |
| 2024-04-23 | 3.40 | 3.44 | 3.38 | 3.40 | 3.40 | qfq | 6,604,884 | 22,507,405 | 0.59% |
| 2024-04-22 | 3.39 | 3.42 | 3.32 | 3.38 | 3.38 | qfq | 8,599,062 | 29,095,435 | -0.29% |
| 2024-04-19 | 3.42 | 3.46 | 3.37 | 3.39 | 3.39 | qfq | 8,959,115 | 30,478,223 | -1.74% |
| 2024-04-18 | 3.52 | 3.52 | 3.43 | 3.45 | 3.45 | qfq | 9,289,485 | 32,257,463 | -1.15% |
| 2024-04-17 | 3.30 | 3.51 | 3.30 | 3.49 | 3.49 | qfq | 12,474,763 | 42,856,227 | 6.40% |
| 2024-04-16 | 3.55 | 3.56 | 3.26 | 3.28 | 3.28 | qfq | 17,530,142 | 58,898,090 | -7.87% |
| 2024-04-15 | 3.81 | 3.81 | 3.46 | 3.56 | 3.56 | qfq | 20,300,756 | 73,109,465 | -6.32% |
| 2024-04-12 | 3.85 | 3.89 | 3.80 | 3.80 | 3.80 | qfq | 5,938,100 | 22,746,018 | -1.55% |
| 2024-04-11 | 3.80 | 3.88 | 3.79 | 3.86 | 3.86 | qfq | 6,717,540 | 25,917,938 | 0.78% |
| 2024-04-10 | 3.90 | 3.91 | 3.81 | 3.83 | 3.83 | qfq | 10,325,621 | 39,737,111 | -2.30% |
| 2024-04-09 | 3.85 | 3.92 | 3.85 | 3.92 | 3.92 | qfq | 7,579,100 | 29,504,941 | 1.55% |
| 2024-04-08 | 3.94 | 3.96 | 3.86 | 3.86 | 3.86 | qfq | 16,508,270 | 64,363,441 | -3.50% |
| 2024-04-03 | 4.03 | 4.09 | 3.98 | 4.00 | 4.00 | qfq | 22,209,500 | 89,446,760 | 1.52% |
| 2024-04-02 | 3.95 | 3.97 | 3.92 | 3.94 | 3.94 | qfq | 10,770,803 | 42,507,293 | -0.51% |
| 2024-04-01 | 3.90 | 3.96 | 3.89 | 3.96 | 3.96 | qfq | 12,533,158 | 49,150,313 | 2.06% |
| 2024-03-29 | 3.84 | 3.89 | 3.83 | 3.88 | 3.88 | qfq | 9,842,461 | 37,959,069 | 0.52% |
| 2024-03-28 | 3.82 | 3.90 | 3.79 | 3.86 | 3.86 | qfq | 14,021,273 | 53,879,293 | 1.05% |
| 2024-03-27 | 3.90 | 3.94 | 3.82 | 3.82 | 3.82 | qfq | 10,345,350 | 40,274,217 | -2.30% |
| 2024-03-26 | 3.92 | 3.94 | 3.84 | 3.91 | 3.91 | qfq | 10,489,950 | 40,877,154 | 0.51% |
| 2024-03-25 | 3.96 | 3.99 | 3.89 | 3.89 | 3.89 | qfq | 11,132,640 | 44,031,760 | -2.02% |
| 2024-03-22 | 4.06 | 4.06 | 3.96 | 3.97 | 3.97 | qfq | 20,534,348 | 82,127,832 | -2.70% |
| 2024-03-21 | 4.08 | 4.12 | 4.04 | 4.08 | 4.08 | qfq | 17,593,199 | 71,814,274 | -0.24% |
| 2024-03-20 | 4.04 | 4.09 | 4.02 | 4.09 | 4.09 | qfq | 17,508,107 | 71,057,323 | 0.49% |
| 2024-03-19 | 4.04 | 4.13 | 4.01 | 4.07 | 4.07 | qfq | 24,823,007 | 101,175,739 | 0.49% |
| 2024-03-18 | 4.00 | 4.05 | 3.99 | 4.05 | 4.05 | qfq | 17,219,073 | 69,242,646 | 1.00% |
| 2024-03-15 | 3.98 | 4.02 | 3.95 | 4.01 | 4.01 | qfq | 12,430,136 | 49,468,857 | 0.50% |
| 2024-03-14 | 4.01 | 4.04 | 3.94 | 3.99 | 3.99 | qfq | 17,642,093 | 70,553,347 | -0.50% |
| 2024-03-13 | 4.03 | 4.05 | 3.97 | 4.01 | 4.01 | qfq | 18,225,046 | 73,005,512 | -0.99% |
| 2024-03-12 | 4.01 | 4.06 | 3.99 | 4.05 | 4.05 | qfq | 22,153,354 | 89,245,920 | 0.75% |
| 2024-03-11 | 3.99 | 4.02 | 3.94 | 4.02 | 4.02 | qfq | 20,760,516 | 82,541,209 | 0.25% |
| 2024-03-08 | 4.00 | 4.14 | 3.92 | 4.01 | 4.01 | qfq | 28,822,994 | 115,571,851 | -0.25% |
| 2024-03-07 | 4.17 | 4.21 | 4.00 | 4.02 | 4.02 | qfq | 42,089,185 | 172,028,082 | -4.51% |
| 2024-03-06 | 4.10 | 4.50 | 4.10 | 4.21 | 4.21 | qfq | 36,751,638 | 155,448,236 | 1.69% |
| 2024-03-05 | 4.32 | 4.38 | 4.11 | 4.14 | 4.14 | qfq | 59,127,450 | 252,244,010 | -8.00% |
| 2024-03-04 | 4.24 | 4.50 | 4.18 | 4.50 | 4.50 | qfq | 77,995,635 | 337,474,569 | 4.17% |
| 2024-03-01 | 4.07 | 4.35 | 4.05 | 4.32 | 4.32 | qfq | 68,977,220 | 290,773,695 | 5.88% |
| 2024-02-29 | 3.86 | 4.13 | 3.84 | 4.08 | 4.08 | qfq | 41,196,435 | 165,535,306 | 2.26% |
| 2024-02-28 | 4.13 | 4.34 | 3.97 | 3.99 | 3.99 | qfq | 62,764,280 | 261,058,850 | -2.21% |
| 2024-02-27 | 3.89 | 4.28 | 3.87 | 4.08 | 4.08 | qfq | 50,097,311 | 204,726,868 | 4.62% |
| 2024-02-26 | 3.83 | 3.97 | 3.79 | 3.90 | 3.90 | qfq | 25,536,702 | 99,357,585 | 1.83% |
| 2024-02-23 | 3.76 | 3.84 | 3.72 | 3.83 | 3.83 | qfq | 21,829,566 | 82,387,985 | 1.86% |
| 2024-02-22 | 3.59 | 3.81 | 3.58 | 3.76 | 3.76 | qfq | 25,138,574 | 92,969,136 | 3.58% |
| 2024-02-21 | 3.56 | 3.71 | 3.53 | 3.63 | 3.63 | qfq | 20,191,496 | 73,529,524 | 1.40% |
| 2024-02-20 | 3.54 | 3.59 | 3.48 | 3.58 | 3.58 | qfq | 16,332,414 | 58,059,299 | 0.28% |
| 2024-02-19 | 3.49 | 3.57 | 3.44 | 3.57 | 3.57 | qfq | 25,199,181 | 88,777,122 | 4.08% |
| 2024-02-08 | 3.20 | 3.46 | 3.16 | 3.43 | 3.43 | qfq | 26,733,876 | 88,567,163 | 7.52% |
| 2024-02-07 | 3.32 | 3.38 | 3.11 | 3.19 | 3.19 | qfq | 26,956,553 | 87,671,620 | -3.63% |
| 2024-02-06 | 3.10 | 3.42 | 3.03 | 3.31 | 3.31 | qfq | 28,557,331 | 91,648,825 | 0.61% |
| 2024-02-05 | 3.64 | 3.65 | 3.29 | 3.29 | 3.29 | qfq | 27,076,900 | 91,013,169 | -9.86% |
| 2024-02-02 | 3.87 | 3.95 | 3.48 | 3.65 | 3.65 | qfq | 29,910,123 | 111,448,953 | -4.95% |
| 2024-02-01 | 3.89 | 3.98 | 3.83 | 3.84 | 3.84 | qfq | 22,612,801 | 88,178,167 | -2.54% |
| 2024-01-31 | 4.12 | 4.17 | 3.94 | 3.94 | 3.94 | qfq | 27,907,980 | 113,121,673 | -4.60% |
| 2024-01-30 | 4.22 | 4.31 | 4.11 | 4.13 | 4.13 | qfq | 25,475,130 | 107,231,496 | -4.18% |
| 2024-01-29 | 4.36 | 4.50 | 4.20 | 4.31 | 4.31 | qfq | 39,378,010 | 169,963,905 | -0.69% |
| 2024-01-26 | 4.30 | 4.42 | 4.28 | 4.34 | 4.34 | qfq | 29,869,120 | 130,433,462 | 0.00% |
| 2024-01-25 | 4.30 | 4.36 | 4.22 | 4.34 | 4.34 | qfq | 39,496,377 | 169,939,998 | 0.70% |
| 2024-01-24 | 4.11 | 4.46 | 4.10 | 4.31 | 4.31 | qfq | 55,465,549 | 237,834,780 | 5.12% |
| 2024-01-23 | 4.09 | 4.12 | 3.96 | 4.10 | 4.10 | qfq | 34,995,875 | 141,807,575 | -0.73% |
| 2024-01-22 | 4.45 | 4.47 | 4.07 | 4.13 | 4.13 | qfq | 59,064,509 | 252,864,281 | -7.61% |
| 2024-01-19 | 4.63 | 4.74 | 4.46 | 4.47 | 4.47 | qfq | 60,246,622 | 276,856,686 | -3.87% |
| 2024-01-18 | 4.70 | 4.79 | 4.52 | 4.65 | 4.65 | qfq | 89,800,434 | 416,642,917 | -7.19% |
| 2024-01-17 | 4.82 | 5.28 | 4.70 | 5.01 | 5.01 | qfq | 131,445,733 | 647,659,367 | 2.24% |
| 2024-01-16 | 5.10 | 5.28 | 4.88 | 4.90 | 4.90 | qfq | 147,748,736 | 760,027,270 | 2.08% |
| 2024-01-15 | 4.72 | 4.95 | 4.70 | 4.80 | 4.80 | qfq | 77,289,506 | 370,328,735 | 2.13% |
| 2024-01-12 | 4.73 | 4.85 | 4.68 | 4.70 | 4.70 | qfq | 71,984,291 | 341,461,913 | -0.84% |
| 2024-01-11 | 4.88 | 5.07 | 4.69 | 4.74 | 4.74 | qfq | 124,954,658 | 602,315,078 | -2.67% |
| 2024-01-10 | 4.46 | 4.87 | 4.46 | 4.87 | 4.87 | qfq | 73,444,068 | 352,836,882 | 9.93% |
| 2024-01-09 | 4.35 | 4.46 | 4.35 | 4.43 | 4.43 | qfq | 19,239,062 | 84,768,837 | 1.37% |
| 2024-01-08 | 4.50 | 4.52 | 4.36 | 4.37 | 4.37 | qfq | 33,304,601 | 147,373,027 | -3.32% |
| 2024-01-05 | 4.55 | 4.67 | 4.48 | 4.52 | 4.52 | qfq | 40,713,739 | 186,254,721 | -0.66% |
| 2024-01-04 | 4.54 | 4.59 | 4.46 | 4.55 | 4.55 | qfq | 32,994,312 | 149,705,075 | 0.89% |
| 2024-01-03 | 4.42 | 4.67 | 4.38 | 4.51 | 4.51 | qfq | 40,075,923 | 182,193,028 | 2.97% |
| 2024-01-02 | 4.29 | 4.49 | 4.28 | 4.38 | 4.38 | qfq | 21,546,393 | 94,365,195 | 2.10% |
| 2023-12-29 | 4.26 | 4.30 | 4.24 | 4.29 | 4.29 | qfq | 10,022,773 | 42,861,295 | 0.47% |
| 2023-12-28 | 4.24 | 4.29 | 4.16 | 4.27 | 4.27 | qfq | 12,222,800 | 51,736,363 | 0.95% |
| 2023-12-27 | 4.19 | 4.25 | 4.19 | 4.23 | 4.23 | qfq | 7,065,995 | 29,809,872 | 0.71% |
| 2023-12-26 | 4.19 | 4.23 | 4.17 | 4.20 | 4.20 | qfq | 6,962,400 | 29,235,134 | 0.00% |
| 2023-12-25 | 4.17 | 4.24 | 4.14 | 4.20 | 4.20 | qfq | 7,827,390 | 32,832,020 | 0.48% |
| 2023-12-22 | 4.26 | 4.26 | 4.17 | 4.18 | 4.18 | qfq | 10,871,409 | 45,807,679 | -2.11% |
| 2023-12-21 | 4.23 | 4.28 | 4.16 | 4.27 | 4.27 | qfq | 11,844,223 | 50,039,967 | 0.95% |
| 2023-12-20 | 4.28 | 4.32 | 4.22 | 4.23 | 4.23 | qfq | 10,652,500 | 45,386,173 | -0.70% |
| 2023-12-19 | 4.31 | 4.33 | 4.23 | 4.26 | 4.26 | qfq | 11,699,300 | 49,856,994 | -1.16% |
| 2023-12-18 | 4.40 | 4.41 | 4.30 | 4.31 | 4.31 | qfq | 11,741,100 | 51,033,665 | -2.05% |
| 2023-12-15 | 4.48 | 4.51 | 4.38 | 4.40 | 4.40 | qfq | 17,143,200 | 75,825,699 | -2.22% |
| 2023-12-14 | 4.51 | 4.59 | 4.48 | 4.50 | 4.50 | qfq | 22,654,725 | 102,573,223 | 0.00% |
| 2023-12-13 | 4.50 | 4.60 | 4.46 | 4.50 | 4.50 | qfq | 49,159,811 | 223,146,408 | -0.22% |
| 2023-12-12 | 4.27 | 4.69 | 4.26 | 4.51 | 4.51 | qfq | 57,723,757 | 261,042,766 | 5.87% |
| 2023-12-11 | 4.24 | 4.27 | 4.20 | 4.26 | 4.26 | qfq | 8,753,870 | 37,131,038 | 0.00% |
| 2023-12-08 | 4.35 | 4.36 | 4.24 | 4.26 | 4.26 | qfq | 12,032,660 | 51,682,793 | -1.84% |
| 2023-12-07 | 4.35 | 4.41 | 4.33 | 4.34 | 4.34 | qfq | 10,805,126 | 47,106,373 | -0.23% |
| 2023-12-06 | 4.37 | 4.40 | 4.30 | 4.35 | 4.35 | qfq | 13,741,038 | 59,784,332 | -0.46% |
| 2023-12-05 | 4.46 | 4.48 | 4.37 | 4.37 | 4.37 | qfq | 9,915,497 | 43,864,348 | -2.24% |
| 2023-12-04 | 4.50 | 4.52 | 4.45 | 4.47 | 4.47 | qfq | 8,850,950 | 39,600,555 | -0.45% |
| 2023-12-01 | 4.42 | 4.49 | 4.39 | 4.49 | 4.49 | qfq | 11,503,964 | 51,399,570 | 1.35% |
| 2023-11-30 | 4.43 | 4.49 | 4.40 | 4.43 | 4.43 | qfq | 10,322,060 | 45,788,062 | -0.45% |
| 2023-11-29 | 4.53 | 4.53 | 4.44 | 4.45 | 4.45 | qfq | 10,765,090 | 48,143,154 | -1.55% |
| 2023-11-28 | 4.46 | 4.53 | 4.43 | 4.52 | 4.52 | qfq | 14,360,848 | 64,590,267 | 1.35% |
| 2023-11-27 | 4.50 | 4.51 | 4.42 | 4.46 | 4.46 | qfq | 14,910,850 | 66,343,706 | -1.33% |
| 2023-11-24 | 4.50 | 4.55 | 4.46 | 4.52 | 4.52 | qfq | 13,828,248 | 62,320,507 | 0.00% |
| 2023-11-23 | 4.47 | 4.53 | 4.45 | 4.52 | 4.52 | qfq | 13,100,990 | 59,014,422 | 1.35% |
| 2023-11-22 | 4.54 | 4.55 | 4.46 | 4.46 | 4.46 | qfq | 15,000,700 | 67,550,973 | -1.76% |
| 2023-11-21 | 4.49 | 4.62 | 4.49 | 4.54 | 4.54 | qfq | 25,830,832 | 117,648,647 | 1.11% |
| 2023-11-20 | 4.44 | 4.49 | 4.44 | 4.49 | 4.49 | qfq | 12,737,020 | 56,995,855 | 0.90% |
| 2023-11-17 | 4.43 | 4.45 | 4.39 | 4.45 | 4.45 | qfq | 9,645,480 | 42,673,779 | 0.68% |
| 2023-11-16 | 4.46 | 4.47 | 4.42 | 4.42 | 4.42 | qfq | 10,176,525 | 45,168,302 | -1.12% |
| 2023-11-15 | 4.47 | 4.50 | 4.44 | 4.47 | 4.47 | qfq | 13,983,730 | 62,473,782 | 0.68% |
| 2023-11-14 | 4.46 | 4.48 | 4.41 | 4.44 | 4.44 | qfq | 14,584,831 | 64,675,505 | -0.45% |
| 2023-11-13 | 4.42 | 4.47 | 4.40 | 4.46 | 4.46 | qfq | 12,821,030 | 56,952,558 | 0.45% |
| 2023-11-10 | 4.46 | 4.48 | 4.39 | 4.44 | 4.44 | qfq | 18,048,750 | 79,967,668 | -0.89% |
| 2023-11-09 | 4.48 | 4.56 | 4.45 | 4.48 | 4.48 | qfq | 32,695,289 | 147,270,605 | 0.00% |
| 2023-11-08 | 4.39 | 4.60 | 4.38 | 4.48 | 4.48 | qfq | 44,872,872 | 200,866,885 | 1.59% |
| 2023-11-07 | 4.42 | 4.43 | 4.37 | 4.41 | 4.41 | qfq | 18,805,050 | 82,656,930 | -0.23% |
| 2023-11-06 | 4.40 | 4.43 | 4.37 | 4.42 | 4.42 | qfq | 24,880,600 | 109,569,211 | 1.14% |
| 2023-11-03 | 4.40 | 4.41 | 4.36 | 4.37 | 4.37 | qfq | 28,454,700 | 124,456,598 | -0.68% |
| 2023-11-02 | 4.42 | 4.51 | 4.39 | 4.40 | 4.40 | qfq | 39,233,900 | 173,927,563 | -1.57% |
| 2023-11-01 | 4.50 | 4.52 | 4.39 | 4.47 | 4.47 | qfq | 65,631,211 | 291,165,181 | -1.54% |
| 2023-10-31 | 4.13 | 4.54 | 4.11 | 4.54 | 4.54 | qfq | 40,040,541 | 177,876,814 | 9.93% |
| 2023-10-30 | 4.25 | 4.25 | 4.08 | 4.13 | 4.13 | qfq | 30,472,688 | 126,002,276 | -3.05% |
| 2023-10-27 | 4.21 | 4.27 | 4.17 | 4.26 | 4.26 | qfq | 12,590,876 | 53,264,961 | 1.67% |
| 2023-10-26 | 4.19 | 4.21 | 4.14 | 4.19 | 4.19 | qfq | 7,484,400 | 31,191,809 | -0.24% |
| 2023-10-25 | 4.19 | 4.21 | 4.15 | 4.20 | 4.20 | qfq | 8,237,180 | 34,490,130 | 1.45% |
| 2023-10-24 | 4.01 | 4.14 | 4.01 | 4.14 | 4.14 | qfq | 9,414,635 | 38,521,672 | 3.24% |
| 2023-10-23 | 4.10 | 4.12 | 3.99 | 4.01 | 4.01 | qfq | 10,194,061 | 41,231,813 | -2.67% |
| 2023-10-20 | 4.13 | 4.18 | 4.09 | 4.12 | 4.12 | qfq | 7,955,150 | 32,900,611 | -0.24% |
| 2023-10-19 | 4.10 | 4.18 | 4.10 | 4.13 | 4.13 | qfq | 8,992,561 | 37,150,885 | -0.24% |
| 2023-10-18 | 4.20 | 4.22 | 4.13 | 4.14 | 4.14 | qfq | 9,505,140 | 39,497,001 | -1.90% |
| 2023-10-17 | 4.29 | 4.29 | 4.20 | 4.22 | 4.22 | qfq | 10,332,037 | 43,776,605 | -1.17% |
| 2023-10-16 | 4.33 | 4.35 | 4.25 | 4.27 | 4.27 | qfq | 10,853,460 | 46,627,460 | -1.39% |
| 2023-10-13 | 4.38 | 4.42 | 4.30 | 4.33 | 4.33 | qfq | 11,432,673 | 49,739,857 | -1.59% |
| 2023-10-12 | 4.32 | 4.43 | 4.30 | 4.40 | 4.40 | qfq | 16,197,467 | 70,993,918 | 2.09% |
| 2023-10-11 | 4.34 | 4.37 | 4.29 | 4.31 | 4.31 | qfq | 10,742,900 | 46,463,186 | -0.69% |
| 2023-10-10 | 4.32 | 4.36 | 4.29 | 4.34 | 4.34 | qfq | 8,842,850 | 38,273,250 | 0.46% |
| 2023-10-09 | 4.40 | 4.40 | 4.30 | 4.32 | 4.32 | qfq | 17,041,530 | 73,748,836 | -1.82% |
| 2023-09-28 | 4.34 | 4.55 | 4.33 | 4.40 | 4.40 | qfq | 18,624,283 | 82,457,273 | 1.85% |
| 2023-09-27 | 4.35 | 4.38 | 4.28 | 4.32 | 4.32 | qfq | 11,534,913 | 49,850,107 | -0.92% |
| 2023-09-26 | 4.43 | 4.44 | 4.30 | 4.36 | 4.36 | qfq | 14,376,097 | 62,734,514 | -2.24% |
| 2023-09-25 | 4.52 | 4.55 | 4.42 | 4.46 | 4.46 | qfq | 13,842,560 | 61,864,469 | -1.98% |
| 2023-09-22 | 4.53 | 4.57 | 4.43 | 4.55 | 4.55 | qfq | 21,607,263 | 97,117,708 | -0.22% |
| 2023-09-21 | 4.57 | 4.68 | 4.50 | 4.56 | 4.56 | qfq | 21,117,493 | 96,330,279 | -0.87% |
| 2023-09-20 | 4.51 | 4.76 | 4.51 | 4.60 | 4.60 | qfq | 28,347,640 | 131,137,679 | 1.55% |
| 2023-09-19 | 4.57 | 4.66 | 4.50 | 4.53 | 4.53 | qfq | 13,688,743 | 62,595,051 | -1.09% |
| 2023-09-18 | 4.52 | 4.59 | 4.50 | 4.58 | 4.58 | qfq | 13,501,212 | 61,565,039 | 0.66% |
| 2023-09-15 | 4.51 | 4.60 | 4.45 | 4.55 | 4.55 | qfq | 18,127,418 | 81,982,457 | 0.22% |
| 2023-09-14 | 4.62 | 4.70 | 4.49 | 4.54 | 4.54 | qfq | 33,210,229 | 151,804,308 | -2.16% |
| 2023-09-13 | 4.54 | 4.84 | 4.49 | 4.64 | 4.64 | qfq | 42,217,933 | 195,709,153 | 2.43% |
| 2023-09-12 | 4.48 | 4.58 | 4.47 | 4.53 | 4.53 | qfq | 8,623,690 | 39,149,689 | 0.67% |
| 2023-09-11 | 4.52 | 4.52 | 4.45 | 4.50 | 4.50 | qfq | 9,602,930 | 43,208,336 | -0.22% |
| 2023-09-08 | 4.51 | 4.54 | 4.48 | 4.51 | 4.51 | qfq | 7,717,636 | 34,785,238 | 0.00% |
| 2023-09-07 | 4.55 | 4.61 | 4.50 | 4.51 | 4.51 | qfq | 9,968,100 | 45,327,124 | -1.53% |
| 2023-09-06 | 4.53 | 4.58 | 4.50 | 4.58 | 4.58 | qfq | 8,777,735 | 39,955,659 | 1.10% |
| 2023-09-05 | 4.58 | 4.59 | 4.52 | 4.53 | 4.53 | qfq | 9,967,130 | 45,246,282 | -1.52% |
| 2023-09-04 | 4.49 | 4.60 | 4.47 | 4.60 | 4.60 | qfq | 19,445,548 | 88,562,671 | 3.14% |
| 2023-09-01 | 4.40 | 4.53 | 4.39 | 4.46 | 4.46 | qfq | 18,830,960 | 84,128,220 | 2.29% |
| 2023-08-31 | 4.41 | 4.43 | 4.33 | 4.36 | 4.36 | qfq | 10,283,310 | 44,838,476 | -1.13% |
| 2023-08-30 | 4.47 | 4.49 | 4.41 | 4.41 | 4.41 | qfq | 10,758,886 | 47,787,386 | -0.90% |
| 2023-08-29 | 4.38 | 4.46 | 4.34 | 4.45 | 4.45 | qfq | 13,815,980 | 60,917,255 | 1.60% |
| 2023-08-28 | 4.40 | 4.50 | 4.33 | 4.38 | 4.38 | qfq | 27,289,046 | 120,672,352 | 4.29% |
| 2023-08-25 | 4.24 | 4.31 | 4.18 | 4.20 | 4.20 | qfq | 12,670,030 | 53,722,697 | -0.71% |
| 2023-08-24 | 4.26 | 4.30 | 4.19 | 4.23 | 4.23 | qfq | 11,598,530 | 49,275,118 | 0.24% |
| 2023-08-23 | 4.38 | 4.39 | 4.21 | 4.22 | 4.22 | qfq | 12,762,400 | 54,573,502 | -3.43% |
| 2023-08-22 | 4.50 | 4.53 | 4.29 | 4.37 | 4.37 | qfq | 18,824,577 | 82,566,566 | -2.46% |
| 2023-08-21 | 4.46 | 4.64 | 4.46 | 4.48 | 4.48 | qfq | 28,931,339 | 131,476,478 | 1.59% |
| 2023-08-18 | 4.55 | 4.55 | 4.40 | 4.41 | 4.41 | qfq | 15,129,000 | 67,472,807 | -3.08% |
| 2023-08-17 | 4.58 | 4.60 | 4.49 | 4.55 | 4.55 | qfq | 15,797,460 | 71,523,025 | -0.66% |
| 2023-08-16 | 4.59 | 4.70 | 4.56 | 4.58 | 4.58 | qfq | 22,187,152 | 102,671,359 | -0.65% |
| 2023-08-15 | 4.55 | 4.64 | 4.54 | 4.61 | 4.61 | qfq | 17,649,220 | 81,106,647 | 0.88% |
| 2023-08-14 | 4.46 | 4.58 | 4.34 | 4.57 | 4.57 | qfq | 14,285,310 | 64,386,803 | 1.33% |
| 2023-08-11 | 4.54 | 4.60 | 4.50 | 4.51 | 4.51 | qfq | 16,146,060 | 73,399,776 | -0.44% |
| 2023-08-10 | 4.50 | 4.55 | 4.47 | 4.53 | 4.53 | qfq | 10,220,830 | 46,232,717 | 0.67% |
| 2023-08-09 | 4.48 | 4.55 | 4.45 | 4.50 | 4.50 | qfq | 9,515,250 | 42,863,407 | 0.45% |
| 2023-08-08 | 4.48 | 4.52 | 4.46 | 4.48 | 4.48 | qfq | 8,635,563 | 38,715,866 | 0.00% |
| 2023-08-07 | 4.53 | 4.55 | 4.47 | 4.48 | 4.48 | qfq | 12,215,624 | 54,882,684 | -1.10% |
| 2023-08-04 | 4.58 | 4.62 | 4.52 | 4.53 | 4.53 | qfq | 11,953,810 | 54,548,983 | -1.09% |
| 2023-08-03 | 4.56 | 4.60 | 4.52 | 4.58 | 4.58 | qfq | 9,732,929 | 44,413,119 | 0.22% |
| 2023-08-02 | 4.58 | 4.62 | 4.55 | 4.57 | 4.57 | qfq | 11,172,490 | 51,094,244 | -0.44% |
| 2023-08-01 | 4.65 | 4.66 | 4.56 | 4.59 | 4.59 | qfq | 16,577,090 | 76,213,488 | -1.50% |
| 2023-07-31 | 4.60 | 4.68 | 4.56 | 4.66 | 4.66 | qfq | 23,395,603 | 108,596,565 | 1.53% |
| 2023-07-28 | 4.53 | 4.63 | 4.52 | 4.59 | 4.59 | qfq | 22,452,222 | 103,287,530 | 0.88% |
| 2023-07-27 | 4.56 | 4.61 | 4.51 | 4.55 | 4.55 | qfq | 19,841,650 | 90,597,494 | -0.87% |
| 2023-07-26 | 4.64 | 4.64 | 4.50 | 4.59 | 4.59 | qfq | 27,081,900 | 124,090,217 | -1.29% |
| 2023-07-25 | 4.56 | 4.68 | 4.55 | 4.65 | 4.65 | qfq | 37,843,959 | 174,859,593 | 0.43% |
| 2023-07-24 | 4.48 | 4.74 | 4.42 | 4.63 | 4.63 | qfq | 52,940,464 | 243,377,015 | 1.76% |
| 2023-07-21 | 4.42 | 4.72 | 4.38 | 4.55 | 4.55 | qfq | 53,578,943 | 243,592,484 | 3.88% |
| 2023-07-20 | 4.40 | 4.46 | 4.36 | 4.38 | 4.38 | qfq | 17,244,170 | 76,106,665 | -0.45% |
| 2023-07-19 | 4.38 | 4.41 | 4.35 | 4.40 | 4.40 | qfq | 14,651,650 | 64,317,446 | 0.46% |
| 2023-07-18 | 4.36 | 4.38 | 4.31 | 4.38 | 4.38 | qfq | 12,941,410 | 56,321,247 | 0.46% |