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
红 宝 丽002165.SZ
最近收盘价5.732026-07-17
最近交易日2026-07-17
成交量（股）55,198,559
成交额（元）316,444,963
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-10 | 2026-06-17 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-17 | 2025-06-23 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-12 | 2024-09-23 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-01 | 2024-06-11 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
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 | 5.65 | 5.91 | 5.60 | 5.73 | 5.73 | qfq | 55,198,559 | 316,444,963 | 1.60% |
| 2026-07-16 | 5.63 | 5.75 | 5.53 | 5.64 | 5.64 | qfq | 26,490,305 | 149,811,894 | -0.35% |
| 2026-07-15 | 5.61 | 5.77 | 5.54 | 5.66 | 5.66 | qfq | 29,799,721 | 169,229,124 | 0.53% |
| 2026-07-14 | 5.44 | 5.63 | 5.40 | 5.63 | 5.63 | qfq | 33,749,208 | 187,753,036 | 2.93% |
| 2026-07-13 | 5.79 | 5.79 | 5.47 | 5.47 | 5.47 | qfq | 29,914,583 | 166,827,357 | -4.87% |
| 2026-07-10 | 5.61 | 5.89 | 5.56 | 5.75 | 5.75 | qfq | 42,003,780 | 241,990,393 | 1.77% |
| 2026-07-09 | 5.60 | 5.72 | 5.44 | 5.65 | 5.65 | qfq | 32,954,681 | 183,929,914 | 0.53% |
| 2026-07-08 | 5.81 | 5.91 | 5.61 | 5.62 | 5.62 | qfq | 33,118,441 | 188,848,729 | -4.10% |
| 2026-07-07 | 6.15 | 6.21 | 5.85 | 5.86 | 5.86 | qfq | 51,269,060 | 304,992,254 | -6.98% |
| 2026-07-06 | 6.23 | 6.70 | 6.13 | 6.30 | 6.30 | qfq | 57,022,542 | 363,099,575 | 1.29% |
| 2026-07-03 | 6.46 | 6.48 | 6.20 | 6.22 | 6.22 | qfq | 51,828,093 | 325,401,534 | -4.31% |
| 2026-07-02 | 6.36 | 6.74 | 6.31 | 6.50 | 6.50 | qfq | 52,739,392 | 346,488,620 | 0.62% |
| 2026-07-01 | 6.20 | 6.52 | 6.15 | 6.46 | 6.46 | qfq | 58,576,393 | 374,543,932 | 3.03% |
| 2026-06-30 | 6.42 | 6.47 | 6.16 | 6.27 | 6.27 | qfq | 54,738,098 | 341,777,764 | -4.13% |
| 2026-06-29 | 6.53 | 6.94 | 6.40 | 6.54 | 6.54 | qfq | 48,489,015 | 317,516,773 | 0.62% |
| 2026-06-26 | 6.75 | 6.98 | 6.49 | 6.50 | 6.50 | qfq | 50,761,402 | 338,813,639 | -4.55% |
| 2026-06-25 | 7.05 | 7.20 | 6.78 | 6.81 | 6.81 | qfq | 60,574,915 | 418,357,292 | -3.54% |
| 2026-06-24 | 7.37 | 7.54 | 7.01 | 7.06 | 7.06 | qfq | 80,694,006 | 579,360,987 | -5.74% |
| 2026-06-23 | 7.22 | 7.77 | 7.15 | 7.49 | 7.49 | qfq | 110,616,988 | 829,365,853 | 4.03% |
| 2026-06-22 | 7.03 | 7.30 | 6.86 | 7.20 | 7.20 | qfq | 97,621,210 | 691,967,841 | 6.51% |
| 2026-06-18 | 7.26 | 7.26 | 6.76 | 6.76 | 6.76 | qfq | 87,135,158 | 598,050,730 | -8.53% |
| 2026-06-17 | 7.60 | 7.69 | 7.28 | 7.39 | 7.39 | qfq | 90,106,810 | 670,661,555 | -4.89% |
| 2026-06-16 | 7.73 | 8.06 | 7.56 | 7.77 | 7.74 | qfq | 106,089,879 | 823,957,975 | -1.27% |
| 2026-06-15 | 7.51 | 7.99 | 7.38 | 7.87 | 7.84 | qfq | 131,883,567 | 1,018,253,270 | 1.81% |
| 2026-06-12 | 7.44 | 8.26 | 7.44 | 7.73 | 7.70 | qfq | 170,292,880 | 1,313,117,033 | -3.74% |
| 2026-06-11 | 7.72 | 8.03 | 7.50 | 8.03 | 8.00 | qfq | 175,759,061 | 1,367,346,540 | 10.00% |
| 2026-06-10 | 6.58 | 7.30 | 6.53 | 7.30 | 7.27 | qfq | 43,168,037 | 310,255,833 | 9.94% |
| 2026-06-09 | 6.78 | 6.83 | 6.47 | 6.64 | 6.61 | qfq | 45,469,215 | 299,054,990 | -1.92% |
| 2026-06-08 | 6.53 | 6.95 | 6.41 | 6.77 | 6.74 | qfq | 69,099,278 | 465,967,459 | 1.96% |
| 2026-06-05 | 6.55 | 6.77 | 6.41 | 6.64 | 6.61 | qfq | 39,411,762 | 261,313,292 | 0.91% |
| 2026-06-04 | 6.72 | 6.80 | 6.52 | 6.58 | 6.55 | qfq | 30,901,065 | 204,160,864 | -2.08% |
| 2026-06-03 | 6.85 | 6.85 | 6.64 | 6.72 | 6.69 | qfq | 27,833,005 | 187,274,210 | -1.03% |
| 2026-06-02 | 6.98 | 6.98 | 6.61 | 6.79 | 6.76 | qfq | 34,450,968 | 232,710,850 | -2.72% |
| 2026-06-01 | 6.76 | 7.09 | 6.67 | 6.98 | 6.95 | qfq | 39,569,500 | 276,556,433 | 2.35% |
| 2026-05-29 | 7.18 | 7.24 | 6.78 | 6.82 | 6.79 | qfq | 43,627,921 | 302,070,553 | -4.35% |
| 2026-05-28 | 7.09 | 7.28 | 7.01 | 7.13 | 7.10 | qfq | 35,319,767 | 252,067,439 | 0.71% |
| 2026-05-27 | 7.38 | 7.42 | 7.04 | 7.08 | 7.05 | qfq | 45,173,029 | 323,784,376 | -4.07% |
| 2026-05-26 | 7.57 | 7.57 | 7.25 | 7.38 | 7.35 | qfq | 50,373,709 | 370,396,474 | -3.53% |
| 2026-05-25 | 7.95 | 7.98 | 7.55 | 7.65 | 7.62 | qfq | 68,295,555 | 525,617,736 | -4.85% |
| 2026-05-22 | 7.86 | 8.07 | 7.66 | 8.04 | 8.01 | qfq | 70,590,820 | 557,085,890 | 2.29% |
| 2026-05-21 | 8.68 | 8.68 | 7.86 | 7.86 | 7.83 | qfq | 132,196,725 | 1,070,293,348 | -9.97% |
| 2026-05-20 | 9.05 | 9.06 | 8.66 | 8.73 | 8.70 | qfq | 84,103,576 | 738,025,365 | -4.49% |
| 2026-05-19 | 9.48 | 9.75 | 9.04 | 9.14 | 9.10 | qfq | 113,520,433 | 1,054,077,650 | -3.48% |
| 2026-05-18 | 9.70 | 9.71 | 9.30 | 9.47 | 9.43 | qfq | 135,660,430 | 1,283,252,111 | -2.77% |
| 2026-05-15 | 9.42 | 10.23 | 9.39 | 9.74 | 9.70 | qfq | 241,457,265 | 2,369,274,441 | 3.73% |
| 2026-05-14 | 8.51 | 9.39 | 8.43 | 9.39 | 9.35 | qfq | 130,362,391 | 1,200,123,783 | 9.95% |
| 2026-05-13 | 8.63 | 8.66 | 8.45 | 8.54 | 8.51 | qfq | 39,739,813 | 339,677,753 | -1.04% |
| 2026-05-12 | 8.92 | 8.95 | 8.56 | 8.63 | 8.60 | qfq | 45,428,351 | 394,644,968 | -3.68% |
| 2026-05-11 | 9.08 | 9.25 | 8.88 | 8.96 | 8.93 | qfq | 51,652,158 | 464,748,854 | -0.44% |
| 2026-05-08 | 8.81 | 9.06 | 8.73 | 9.00 | 8.97 | qfq | 63,084,200 | 564,471,588 | 2.16% |
| 2026-05-07 | 8.73 | 8.85 | 8.60 | 8.81 | 8.78 | qfq | 47,094,007 | 410,818,934 | 1.50% |
| 2026-05-06 | 8.65 | 8.71 | 8.60 | 8.68 | 8.65 | qfq | 35,061,460 | 303,968,724 | 1.17% |
| 2026-04-30 | 8.80 | 8.81 | 8.53 | 8.58 | 8.55 | qfq | 31,706,896 | 273,448,866 | -1.27% |
| 2026-04-29 | 8.63 | 8.75 | 8.54 | 8.69 | 8.66 | qfq | 30,076,011 | 261,286,046 | -0.23% |
| 2026-04-28 | 8.68 | 8.84 | 8.63 | 8.71 | 8.68 | qfq | 35,130,932 | 305,715,796 | -0.68% |
| 2026-04-27 | 9.02 | 9.02 | 8.57 | 8.77 | 8.74 | qfq | 59,797,568 | 523,229,059 | -3.52% |
| 2026-04-24 | 8.86 | 9.47 | 8.80 | 9.09 | 9.05 | qfq | 79,419,764 | 722,107,324 | 1.22% |
| 2026-04-23 | 9.17 | 9.39 | 8.86 | 8.98 | 8.95 | qfq | 63,168,598 | 569,777,628 | -5.27% |
| 2026-04-22 | 9.58 | 9.66 | 9.43 | 9.48 | 9.44 | qfq | 30,141,000 | 286,140,588 | -1.04% |
| 2026-04-21 | 9.78 | 9.81 | 9.47 | 9.58 | 9.54 | qfq | 34,855,341 | 332,967,111 | -2.04% |
| 2026-04-20 | 9.70 | 9.82 | 9.63 | 9.78 | 9.74 | qfq | 33,048,290 | 322,514,923 | 0.51% |
| 2026-04-17 | 9.74 | 9.80 | 9.62 | 9.73 | 9.69 | qfq | 26,781,906 | 259,709,511 | -0.21% |
| 2026-04-16 | 9.63 | 9.75 | 9.52 | 9.75 | 9.71 | qfq | 32,640,913 | 315,698,081 | 1.25% |
| 2026-04-15 | 9.88 | 9.88 | 9.59 | 9.63 | 9.59 | qfq | 39,116,773 | 378,836,493 | -2.63% |
| 2026-04-14 | 9.86 | 9.90 | 9.73 | 9.89 | 9.85 | qfq | 44,602,328 | 437,704,920 | 0.61% |
| 2026-04-13 | 9.63 | 9.85 | 9.57 | 9.83 | 9.79 | qfq | 44,721,293 | 434,828,347 | 1.76% |
| 2026-04-10 | 9.80 | 9.84 | 9.66 | 9.66 | 9.62 | qfq | 41,550,401 | 403,941,532 | -1.33% |
| 2026-04-09 | 9.88 | 9.88 | 9.68 | 9.79 | 9.75 | qfq | 46,527,143 | 454,415,092 | -1.01% |
| 2026-04-08 | 9.58 | 9.90 | 9.41 | 9.89 | 9.85 | qfq | 73,580,796 | 716,537,923 | 2.81% |
| 2026-04-07 | 9.11 | 9.68 | 8.96 | 9.62 | 9.58 | qfq | 94,419,805 | 891,815,868 | 7.13% |
| 2026-04-03 | 9.43 | 9.50 | 8.89 | 8.98 | 8.95 | qfq | 75,034,204 | 678,994,408 | -6.56% |
| 2026-04-02 | 9.84 | 9.87 | 9.52 | 9.61 | 9.57 | qfq | 56,450,890 | 545,246,831 | -3.13% |
| 2026-04-01 | 9.93 | 10.05 | 9.82 | 9.92 | 9.88 | qfq | 54,358,488 | 539,361,500 | 1.12% |
| 2026-03-31 | 10.05 | 10.22 | 9.80 | 9.81 | 9.77 | qfq | 74,318,977 | 742,156,945 | -2.58% |
| 2026-03-30 | 10.02 | 10.34 | 9.88 | 10.07 | 10.03 | qfq | 81,381,158 | 819,640,624 | -0.69% |
| 2026-03-27 | 9.96 | 10.36 | 9.85 | 10.14 | 10.10 | qfq | 99,296,852 | 1,010,888,708 | 1.60% |
| 2026-03-26 | 10.33 | 10.58 | 9.94 | 9.98 | 9.94 | qfq | 100,813,054 | 1,031,728,930 | -3.39% |
| 2026-03-25 | 9.89 | 10.40 | 9.83 | 10.33 | 10.29 | qfq | 118,414,862 | 1,204,055,237 | 2.48% |
| 2026-03-24 | 9.90 | 10.30 | 9.32 | 10.08 | 10.04 | qfq | 120,078,757 | 1,166,419,201 | 1.31% |
| 2026-03-23 | 9.50 | 10.27 | 9.42 | 9.95 | 9.91 | qfq | 97,305,973 | 963,250,364 | -0.60% |
| 2026-03-20 | 10.65 | 10.77 | 10.01 | 10.01 | 9.97 | qfq | 131,842,759 | 1,349,251,677 | -9.98% |
| 2026-03-19 | 11.98 | 12.14 | 11.09 | 11.12 | 11.08 | qfq | 135,664,120 | 1,551,852,253 | -6.32% |
| 2026-03-18 | 12.38 | 12.39 | 11.55 | 11.87 | 11.82 | qfq | 203,232,188 | 2,400,671,582 | -7.19% |
| 2026-03-17 | 11.94 | 13.19 | 11.90 | 12.79 | 12.74 | qfq | 258,376,173 | 3,225,884,831 | 5.79% |
| 2026-03-16 | 12.52 | 13.35 | 11.95 | 12.09 | 12.04 | qfq | 274,352,158 | 3,463,751,319 | -5.25% |
| 2026-03-13 | 11.60 | 12.76 | 11.51 | 12.76 | 12.71 | qfq | 191,200,341 | 2,382,708,422 | 10.00% |
| 2026-03-12 | 11.94 | 12.40 | 11.51 | 11.60 | 11.56 | qfq | 184,320,015 | 2,197,743,777 | -2.77% |
| 2026-03-11 | 11.97 | 12.10 | 11.56 | 11.93 | 11.88 | qfq | 181,780,947 | 2,151,709,025 | 2.14% |
| 2026-03-10 | 11.66 | 11.84 | 11.52 | 11.68 | 11.63 | qfq | 98,212,160 | 1,147,272,109 | -1.35% |
| 2026-03-09 | 12.29 | 12.59 | 11.52 | 11.84 | 11.79 | qfq | 169,311,999 | 2,017,622,694 | -3.03% |
| 2026-03-06 | 11.03 | 12.21 | 10.96 | 12.21 | 12.16 | qfq | 83,747,604 | 991,693,842 | 10.00% |
| 2026-03-05 | 11.58 | 11.60 | 10.98 | 11.10 | 11.06 | qfq | 70,168,812 | 780,933,168 | -1.51% |
| 2026-03-04 | 10.85 | 11.59 | 10.84 | 11.27 | 11.23 | qfq | 98,563,295 | 1,118,037,672 | 1.26% |
| 2026-03-03 | 12.34 | 12.37 | 11.13 | 11.13 | 11.09 | qfq | 136,144,027 | 1,569,340,923 | -10.02% |
| 2026-03-02 | 12.61 | 13.00 | 12.26 | 12.37 | 12.32 | qfq | 122,795,880 | 1,536,891,474 | -3.43% |
| 2026-02-27 | 12.51 | 13.00 | 12.41 | 12.81 | 12.76 | qfq | 153,898,884 | 1,957,410,824 | 1.51% |
| 2026-02-26 | 12.68 | 13.33 | 12.50 | 12.62 | 12.57 | qfq | 164,437,816 | 2,106,158,783 | -1.25% |
| 2026-02-25 | 12.39 | 13.14 | 12.16 | 12.78 | 12.73 | qfq | 219,467,596 | 2,812,406,496 | 2.08% |
| 2026-02-24 | 11.63 | 12.52 | 11.63 | 12.52 | 12.47 | qfq | 124,551,343 | 1,522,597,792 | 10.02% |
| 2026-02-13 | 11.79 | 11.93 | 11.37 | 11.38 | 11.34 | qfq | 111,529,498 | 1,294,835,174 | -3.48% |
| 2026-02-12 | 11.94 | 12.09 | 11.60 | 11.79 | 11.74 | qfq | 152,369,646 | 1,805,697,010 | -3.36% |
| 2026-02-11 | 12.47 | 13.15 | 11.85 | 12.20 | 12.15 | qfq | 205,789,331 | 2,546,819,626 | -4.16% |
| 2026-02-10 | 13.21 | 13.54 | 12.70 | 12.73 | 12.68 | qfq | 209,694,977 | 2,718,431,638 | -6.40% |
| 2026-02-09 | 13.39 | 14.00 | 12.90 | 13.60 | 13.55 | qfq | 283,703,537 | 3,813,590,290 | 3.34% |
| 2026-02-06 | 12.83 | 13.91 | 12.01 | 13.16 | 13.11 | qfq | 275,402,685 | 3,621,498,457 | 1.94% |
| 2026-02-05 | 14.16 | 14.75 | 12.71 | 12.91 | 12.86 | qfq | 280,214,018 | 3,735,372,443 | -8.57% |
| 2026-02-04 | 14.50 | 14.99 | 13.75 | 14.12 | 14.07 | qfq | 301,838,998 | 4,330,972,758 | 3.07% |
| 2026-02-03 | 12.40 | 13.70 | 12.40 | 13.70 | 13.65 | qfq | 192,193,863 | 2,530,446,972 | 10.04% |
| 2026-02-02 | 12.77 | 13.90 | 12.14 | 12.45 | 12.40 | qfq | 318,270,911 | 4,187,412,749 | -2.51% |
| 2026-01-30 | 11.23 | 12.77 | 11.03 | 12.77 | 12.72 | qfq | 264,015,694 | 3,187,536,043 | 9.99% |
| 2026-01-29 | 10.84 | 11.77 | 10.73 | 11.61 | 11.57 | qfq | 292,662,567 | 3,290,739,924 | 8.50% |
| 2026-01-28 | 10.02 | 11.16 | 9.90 | 10.70 | 10.66 | qfq | 254,576,558 | 2,733,395,973 | 4.80% |
| 2026-01-27 | 10.45 | 10.86 | 9.94 | 10.21 | 10.17 | qfq | 247,779,222 | 2,574,481,381 | -6.33% |
| 2026-01-26 | 10.09 | 10.90 | 10.01 | 10.90 | 10.86 | qfq | 194,456,443 | 2,038,069,635 | 9.99% |
| 2026-01-23 | 9.53 | 10.35 | 9.51 | 9.91 | 9.87 | qfq | 259,727,850 | 2,597,948,912 | -0.80% |
| 2026-01-22 | 9.60 | 10.43 | 9.34 | 9.99 | 9.95 | qfq | 326,622,257 | 3,186,041,562 | 4.17% |
| 2026-01-21 | 9.59 | 9.59 | 9.25 | 9.59 | 9.55 | qfq | 289,557,034 | 2,752,230,739 | 9.98% |
| 2026-01-20 | 7.93 | 8.72 | 7.92 | 8.72 | 8.69 | qfq | 85,728,981 | 725,707,899 | 9.96% |
| 2026-01-19 | 7.79 | 7.95 | 7.75 | 7.93 | 7.90 | qfq | 25,186,042 | 199,121,590 | 1.41% |
| 2026-01-16 | 7.96 | 7.99 | 7.72 | 7.82 | 7.79 | qfq | 30,533,300 | 238,446,055 | -1.76% |
| 2026-01-15 | 7.84 | 8.06 | 7.82 | 7.96 | 7.93 | qfq | 25,167,869 | 200,230,442 | 0.63% |
| 2026-01-14 | 7.81 | 8.00 | 7.79 | 7.91 | 7.88 | qfq | 34,199,672 | 270,389,208 | 0.89% |
| 2026-01-13 | 8.05 | 8.07 | 7.82 | 7.84 | 7.81 | qfq | 34,961,912 | 277,313,973 | -2.61% |
| 2026-01-12 | 7.85 | 8.10 | 7.82 | 8.05 | 8.02 | qfq | 45,806,988 | 365,477,743 | 2.29% |
| 2026-01-09 | 7.83 | 7.89 | 7.78 | 7.87 | 7.84 | qfq | 25,601,802 | 200,852,392 | 0.00% |
| 2026-01-08 | 7.93 | 7.99 | 7.84 | 7.87 | 7.84 | qfq | 32,036,301 | 252,820,824 | -0.51% |
| 2026-01-07 | 8.11 | 8.11 | 7.87 | 7.91 | 7.88 | qfq | 45,907,663 | 366,201,821 | -0.38% |
| 2026-01-06 | 7.65 | 8.23 | 7.64 | 7.94 | 7.91 | qfq | 64,145,176 | 508,722,636 | 3.93% |
| 2026-01-05 | 7.55 | 7.65 | 7.52 | 7.64 | 7.61 | qfq | 13,889,634 | 105,904,777 | 1.06% |
| 2025-12-31 | 7.64 | 7.64 | 7.45 | 7.56 | 7.53 | qfq | 14,213,491 | 106,795,191 | -0.26% |
| 2025-12-30 | 7.70 | 7.70 | 7.57 | 7.58 | 7.55 | qfq | 14,792,068 | 112,737,032 | -1.69% |
| 2025-12-29 | 7.70 | 7.74 | 7.63 | 7.71 | 7.68 | qfq | 12,191,529 | 93,773,852 | 0.13% |
| 2025-12-26 | 7.80 | 7.83 | 7.68 | 7.70 | 7.67 | qfq | 15,386,600 | 119,115,964 | -1.16% |
| 2025-12-25 | 7.82 | 7.82 | 7.72 | 7.79 | 7.76 | qfq | 14,685,498 | 114,317,965 | 0.00% |
| 2025-12-24 | 7.75 | 7.79 | 7.67 | 7.79 | 7.76 | qfq | 14,103,794 | 109,341,583 | 0.78% |
| 2025-12-23 | 7.75 | 7.80 | 7.64 | 7.73 | 7.70 | qfq | 16,735,200 | 129,452,221 | 0.26% |
| 2025-12-22 | 7.70 | 7.74 | 7.66 | 7.71 | 7.68 | qfq | 16,059,114 | 123,766,969 | 1.05% |
| 2025-12-19 | 7.47 | 7.63 | 7.45 | 7.63 | 7.60 | qfq | 21,708,600 | 164,435,886 | 2.42% |
| 2025-12-18 | 7.40 | 7.63 | 7.35 | 7.45 | 7.42 | qfq | 21,290,020 | 160,361,893 | 0.81% |
| 2025-12-17 | 7.41 | 7.46 | 7.22 | 7.39 | 7.36 | qfq | 20,572,209 | 150,771,924 | -0.54% |
| 2025-12-16 | 7.53 | 7.55 | 7.41 | 7.43 | 7.40 | qfq | 16,907,672 | 126,149,342 | -1.98% |
| 2025-12-15 | 7.52 | 7.62 | 7.28 | 7.58 | 7.55 | qfq | 18,511,917 | 139,154,157 | -0.66% |
| 2025-12-12 | 7.55 | 7.68 | 7.52 | 7.63 | 7.60 | qfq | 12,876,300 | 98,232,495 | 0.53% |
| 2025-12-11 | 7.80 | 7.80 | 7.58 | 7.59 | 7.56 | qfq | 14,403,539 | 110,279,038 | -2.32% |
| 2025-12-10 | 7.78 | 7.81 | 7.70 | 7.77 | 7.74 | qfq | 12,226,629 | 94,839,056 | 0.13% |
| 2025-12-09 | 7.83 | 7.86 | 7.75 | 7.76 | 7.73 | qfq | 12,139,600 | 94,593,408 | -0.39% |
| 2025-12-08 | 7.78 | 7.83 | 7.70 | 7.79 | 7.76 | qfq | 16,648,703 | 129,317,476 | 1.30% |
| 2025-12-05 | 7.61 | 7.72 | 7.53 | 7.69 | 7.66 | qfq | 16,413,730 | 125,167,504 | 0.65% |
| 2025-12-04 | 7.83 | 7.84 | 7.62 | 7.64 | 7.61 | qfq | 22,299,311 | 171,754,132 | -2.68% |
| 2025-12-03 | 8.01 | 8.02 | 7.83 | 7.85 | 7.82 | qfq | 19,999,539 | 157,851,334 | -2.00% |
| 2025-12-02 | 8.08 | 8.08 | 7.98 | 8.01 | 7.98 | qfq | 14,221,755 | 114,056,072 | -1.35% |
| 2025-12-01 | 7.96 | 8.16 | 7.96 | 8.12 | 8.09 | qfq | 24,524,270 | 198,369,266 | 1.50% |
| 2025-11-28 | 8.01 | 8.06 | 7.95 | 8.00 | 7.97 | qfq | 21,359,807 | 170,660,207 | -1.11% |
| 2025-11-27 | 7.97 | 8.20 | 7.94 | 8.09 | 8.06 | qfq | 31,140,634 | 251,862,449 | 2.02% |
| 2025-11-26 | 8.04 | 8.05 | 7.91 | 7.93 | 7.90 | qfq | 18,606,409 | 148,322,255 | -1.25% |
| 2025-11-25 | 7.92 | 8.08 | 7.83 | 8.03 | 8.00 | qfq | 24,118,658 | 192,870,520 | 1.90% |
| 2025-11-24 | 7.89 | 7.98 | 7.70 | 7.88 | 7.85 | qfq | 24,820,133 | 193,703,230 | -0.13% |
| 2025-11-21 | 8.32 | 8.40 | 7.85 | 7.89 | 7.86 | qfq | 43,852,298 | 353,674,153 | -6.63% |
| 2025-11-20 | 8.67 | 8.77 | 8.41 | 8.45 | 8.42 | qfq | 31,559,439 | 270,303,981 | -2.09% |
| 2025-11-19 | 8.68 | 8.90 | 8.51 | 8.63 | 8.60 | qfq | 33,192,215 | 287,848,421 | -1.26% |
| 2025-11-18 | 8.98 | 9.01 | 8.62 | 8.74 | 8.71 | qfq | 61,218,865 | 535,877,190 | -3.53% |
| 2025-11-17 | 8.73 | 9.30 | 8.72 | 9.06 | 9.03 | qfq | 82,466,054 | 743,372,273 | 3.90% |
| 2025-11-14 | 8.70 | 8.88 | 8.70 | 8.72 | 8.69 | qfq | 31,005,735 | 272,460,385 | -0.80% |
| 2025-11-13 | 8.64 | 8.85 | 8.58 | 8.79 | 8.76 | qfq | 39,285,547 | 344,189,791 | 1.97% |
| 2025-11-12 | 8.86 | 8.86 | 8.61 | 8.62 | 8.59 | qfq | 38,386,927 | 332,620,238 | -3.04% |
| 2025-11-11 | 8.82 | 8.99 | 8.74 | 8.89 | 8.86 | qfq | 48,929,583 | 433,583,188 | -0.34% |
| 2025-11-10 | 8.65 | 9.08 | 8.58 | 8.92 | 8.89 | qfq | 80,795,176 | 717,426,944 | 2.53% |
| 2025-11-07 | 8.45 | 8.87 | 8.42 | 8.70 | 8.67 | qfq | 82,359,594 | 718,737,607 | 2.84% |
| 2025-11-06 | 8.49 | 8.50 | 8.42 | 8.46 | 8.43 | qfq | 13,670,359 | 115,547,722 | -0.35% |
| 2025-11-05 | 8.35 | 8.54 | 8.31 | 8.49 | 8.46 | qfq | 23,458,672 | 198,506,457 | 0.95% |
| 2025-11-04 | 8.47 | 8.57 | 8.35 | 8.41 | 8.38 | qfq | 19,499,662 | 164,404,192 | -0.59% |
| 2025-11-03 | 8.44 | 8.46 | 8.36 | 8.46 | 8.43 | qfq | 17,627,625 | 148,556,774 | 0.48% |
| 2025-10-31 | 8.34 | 8.47 | 8.31 | 8.42 | 8.39 | qfq | 15,740,593 | 132,390,767 | 0.96% |
| 2025-10-30 | 8.48 | 8.48 | 8.34 | 8.34 | 8.31 | qfq | 19,683,785 | 165,042,815 | -1.65% |
| 2025-10-29 | 8.47 | 8.49 | 8.40 | 8.48 | 8.45 | qfq | 17,567,548 | 148,234,482 | -0.24% |
| 2025-10-28 | 8.47 | 8.55 | 8.46 | 8.50 | 8.47 | qfq | 16,088,224 | 136,814,902 | -0.47% |
| 2025-10-27 | 8.66 | 8.70 | 8.54 | 8.54 | 8.51 | qfq | 18,608,462 | 159,542,177 | 0.23% |
| 2025-10-24 | 8.52 | 8.57 | 8.51 | 8.52 | 8.49 | qfq | 16,995,997 | 144,925,821 | -0.47% |
| 2025-10-23 | 8.48 | 8.69 | 8.46 | 8.56 | 8.53 | qfq | 25,555,894 | 219,298,464 | 0.47% |
| 2025-10-22 | 8.52 | 8.62 | 8.48 | 8.52 | 8.49 | qfq | 32,425,843 | 277,285,020 | -2.85% |
| 2025-10-21 | 8.35 | 8.97 | 8.31 | 8.77 | 8.74 | qfq | 51,988,534 | 449,458,901 | 5.03% |
| 2025-10-20 | 8.39 | 8.42 | 8.31 | 8.35 | 8.32 | qfq | 15,194,036 | 126,884,772 | 0.12% |
| 2025-10-17 | 8.52 | 8.60 | 8.34 | 8.34 | 8.31 | qfq | 19,382,234 | 164,046,250 | -2.34% |
| 2025-10-16 | 8.63 | 8.71 | 8.53 | 8.54 | 8.51 | qfq | 18,653,400 | 160,136,771 | -1.61% |
| 2025-10-15 | 8.69 | 8.70 | 8.54 | 8.68 | 8.65 | qfq | 22,030,888 | 189,891,850 | -0.12% |
| 2025-10-14 | 8.91 | 8.94 | 8.68 | 8.69 | 8.66 | qfq | 35,042,430 | 308,364,243 | -2.47% |
| 2025-10-13 | 8.43 | 8.95 | 8.33 | 8.91 | 8.88 | qfq | 38,835,203 | 338,243,697 | 2.41% |
| 2025-10-10 | 8.68 | 8.80 | 8.58 | 8.70 | 8.67 | qfq | 28,505,333 | 248,471,879 | 0.23% |
| 2025-10-09 | 8.58 | 8.68 | 8.52 | 8.68 | 8.65 | qfq | 25,158,991 | 216,626,045 | 1.40% |
| 2025-09-30 | 8.53 | 8.60 | 8.52 | 8.56 | 8.53 | qfq | 19,202,648 | 164,205,909 | 0.47% |
| 2025-09-29 | 8.60 | 8.61 | 8.46 | 8.52 | 8.49 | qfq | 24,637,769 | 210,206,494 | -1.27% |
| 2025-09-26 | 8.80 | 8.81 | 8.63 | 8.63 | 8.60 | qfq | 31,660,870 | 275,338,462 | -2.82% |
| 2025-09-25 | 8.90 | 9.21 | 8.83 | 8.88 | 8.85 | qfq | 41,990,715 | 376,213,302 | -1.55% |
| 2025-09-24 | 8.66 | 9.15 | 8.54 | 9.02 | 8.99 | qfq | 57,886,885 | 516,765,016 | 4.16% |
| 2025-09-23 | 9.10 | 9.12 | 8.30 | 8.66 | 8.63 | qfq | 61,007,396 | 529,988,874 | -4.84% |
| 2025-09-22 | 9.21 | 9.27 | 9.05 | 9.10 | 9.06 | qfq | 40,083,620 | 365,810,774 | -2.15% |
| 2025-09-19 | 9.23 | 9.50 | 9.19 | 9.30 | 9.26 | qfq | 40,924,259 | 381,968,193 | -0.32% |
| 2025-09-18 | 9.40 | 9.54 | 9.19 | 9.33 | 9.29 | qfq | 62,930,569 | 587,771,905 | -1.37% |
| 2025-09-17 | 9.44 | 9.62 | 9.40 | 9.46 | 9.42 | qfq | 54,720,720 | 520,913,402 | 0.21% |
| 2025-09-16 | 9.56 | 9.56 | 9.36 | 9.44 | 9.40 | qfq | 47,087,794 | 444,083,893 | -1.15% |
| 2025-09-15 | 9.47 | 9.59 | 9.31 | 9.55 | 9.51 | qfq | 63,320,455 | 597,204,775 | 0.53% |
| 2025-09-12 | 9.52 | 9.69 | 9.46 | 9.50 | 9.46 | qfq | 59,092,643 | 564,581,665 | -1.14% |
| 2025-09-11 | 9.82 | 9.82 | 9.40 | 9.61 | 9.57 | qfq | 92,650,578 | 882,185,899 | -2.14% |
| 2025-09-10 | 10.10 | 10.10 | 9.80 | 9.82 | 9.78 | qfq | 89,590,016 | 885,005,699 | -3.73% |
| 2025-09-09 | 10.08 | 10.45 | 9.92 | 10.20 | 10.16 | qfq | 100,525,102 | 1,026,078,373 | 0.99% |
| 2025-09-08 | 10.10 | 10.39 | 10.02 | 10.10 | 10.06 | qfq | 107,420,494 | 1,088,458,440 | -1.94% |
| 2025-09-05 | 10.49 | 10.68 | 10.10 | 10.30 | 10.26 | qfq | 146,855,368 | 1,513,724,883 | -1.81% |
| 2025-09-04 | 9.95 | 10.97 | 9.68 | 10.49 | 10.45 | qfq | 216,445,255 | 2,230,719,685 | 2.94% |
| 2025-09-03 | 9.94 | 10.50 | 9.38 | 10.19 | 10.15 | qfq | 172,812,725 | 1,736,281,967 | 2.52% |
| 2025-09-02 | 10.23 | 10.33 | 9.91 | 9.94 | 9.90 | qfq | 118,866,312 | 1,193,943,707 | -2.74% |
| 2025-09-01 | 9.93 | 10.34 | 9.79 | 10.22 | 10.18 | qfq | 169,030,291 | 1,713,845,756 | 2.82% |
| 2025-08-29 | 10.05 | 10.50 | 9.88 | 9.94 | 9.90 | qfq | 275,426,736 | 2,797,070,648 | -0.90% |
| 2025-08-28 | 9.06 | 10.03 | 9.04 | 10.03 | 9.99 | qfq | 170,896,351 | 1,685,886,934 | 9.98% |
| 2025-08-27 | 9.40 | 9.44 | 9.11 | 9.12 | 9.08 | qfq | 78,175,039 | 726,619,062 | -3.80% |
| 2025-08-26 | 9.45 | 9.60 | 9.31 | 9.48 | 9.44 | qfq | 64,533,006 | 611,433,384 | 0.32% |
| 2025-08-25 | 9.42 | 9.53 | 9.36 | 9.45 | 9.41 | qfq | 69,871,778 | 660,297,626 | -0.53% |
| 2025-08-22 | 9.65 | 9.65 | 9.35 | 9.50 | 9.46 | qfq | 111,739,164 | 1,058,980,622 | -3.36% |
| 2025-08-21 | 9.46 | 10.25 | 9.41 | 9.83 | 9.79 | qfq | 164,690,519 | 1,609,849,859 | 3.47% |
| 2025-08-20 | 9.31 | 9.65 | 9.27 | 9.50 | 9.46 | qfq | 97,792,790 | 928,120,175 | 1.50% |
| 2025-08-19 | 9.42 | 9.42 | 9.26 | 9.36 | 9.32 | qfq | 56,333,364 | 526,043,540 | -0.53% |
| 2025-08-18 | 9.23 | 9.47 | 9.23 | 9.41 | 9.37 | qfq | 83,952,263 | 787,002,242 | 1.95% |
| 2025-08-15 | 9.12 | 9.25 | 9.09 | 9.23 | 9.19 | qfq | 39,595,920 | 363,962,815 | 0.54% |
| 2025-08-14 | 9.34 | 9.44 | 9.11 | 9.18 | 9.14 | qfq | 77,907,493 | 723,486,417 | -1.71% |
| 2025-08-13 | 9.15 | 9.35 | 9.14 | 9.34 | 9.30 | qfq | 69,762,981 | 647,098,066 | 1.41% |
| 2025-08-12 | 9.16 | 9.33 | 9.07 | 9.21 | 9.17 | qfq | 50,388,832 | 463,199,742 | 0.66% |
| 2025-08-11 | 9.08 | 9.20 | 9.02 | 9.15 | 9.11 | qfq | 33,756,968 | 307,733,729 | 0.77% |
| 2025-08-08 | 9.20 | 9.23 | 9.08 | 9.08 | 9.04 | qfq | 43,289,153 | 395,362,550 | -1.94% |
| 2025-08-07 | 9.15 | 9.32 | 9.12 | 9.26 | 9.22 | qfq | 56,818,446 | 524,658,705 | 0.43% |
| 2025-08-06 | 9.25 | 9.31 | 9.10 | 9.22 | 9.18 | qfq | 65,000,736 | 597,201,524 | -1.81% |
| 2025-08-05 | 9.00 | 9.66 | 8.96 | 9.39 | 9.35 | qfq | 103,703,396 | 966,963,443 | 4.33% |
| 2025-08-04 | 8.89 | 9.00 | 8.82 | 9.00 | 8.97 | qfq | 24,422,148 | 218,270,719 | 0.22% |
| 2025-08-01 | 8.93 | 9.02 | 8.82 | 8.98 | 8.95 | qfq | 27,596,255 | 246,940,365 | 0.56% |
| 2025-07-31 | 9.10 | 9.13 | 8.92 | 8.93 | 8.90 | qfq | 44,858,086 | 403,578,416 | -2.62% |
| 2025-07-30 | 9.07 | 9.29 | 9.03 | 9.17 | 9.13 | qfq | 55,799,795 | 513,289,448 | 1.21% |
| 2025-07-29 | 9.12 | 9.15 | 9.00 | 9.06 | 9.03 | qfq | 37,896,892 | 342,591,143 | -1.20% |
| 2025-07-28 | 9.11 | 9.22 | 9.08 | 9.17 | 9.13 | qfq | 29,258,521 | 267,620,956 | 0.11% |
| 2025-07-25 | 9.24 | 9.28 | 9.08 | 9.16 | 9.12 | qfq | 51,091,347 | 467,212,198 | -1.08% |
| 2025-07-24 | 9.25 | 9.26 | 9.16 | 9.26 | 9.22 | qfq | 36,417,250 | 335,916,161 | 0.33% |
| 2025-07-23 | 9.27 | 9.37 | 9.21 | 9.23 | 9.19 | qfq | 39,340,443 | 364,542,239 | -0.86% |
| 2025-07-22 | 9.50 | 9.50 | 9.25 | 9.31 | 9.27 | qfq | 68,627,180 | 639,748,188 | -2.51% |
| 2025-07-21 | 9.44 | 9.64 | 9.39 | 9.55 | 9.51 | qfq | 81,381,273 | 773,164,284 | -1.65% |
| 2025-07-18 | 9.40 | 9.79 | 9.32 | 9.71 | 9.67 | qfq | 109,628,604 | 1,049,371,441 | 3.30% |
| 2025-07-17 | 9.25 | 9.49 | 9.21 | 9.40 | 9.36 | qfq | 55,147,599 | 517,888,171 | 1.51% |
| 2025-07-16 | 9.28 | 9.35 | 9.20 | 9.26 | 9.22 | qfq | 36,966,085 | 342,801,240 | -0.22% |
| 2025-07-15 | 9.65 | 9.65 | 9.18 | 9.28 | 9.24 | qfq | 82,040,998 | 766,055,596 | -3.93% |
| 2025-07-14 | 9.48 | 9.69 | 9.46 | 9.66 | 9.62 | qfq | 60,917,919 | 583,078,544 | 0.63% |
| 2025-07-11 | 9.60 | 9.65 | 9.40 | 9.60 | 9.56 | qfq | 65,879,392 | 627,447,910 | -0.10% |
| 2025-07-10 | 9.79 | 9.79 | 9.48 | 9.61 | 9.57 | qfq | 75,826,458 | 726,425,612 | -1.94% |
| 2025-07-09 | 9.85 | 10.08 | 9.76 | 9.80 | 9.76 | qfq | 97,887,768 | 968,789,128 | -1.41% |
| 2025-07-08 | 10.10 | 10.10 | 9.81 | 9.94 | 9.90 | qfq | 100,728,045 | 997,999,679 | -2.45% |
| 2025-07-07 | 9.80 | 10.28 | 9.65 | 10.19 | 10.15 | qfq | 125,948,375 | 1,267,196,806 | 3.35% |
| 2025-07-04 | 9.98 | 10.29 | 9.86 | 9.86 | 9.82 | qfq | 132,134,488 | 1,323,984,170 | -2.38% |
| 2025-07-03 | 10.47 | 10.48 | 10.02 | 10.10 | 10.06 | qfq | 182,345,566 | 1,853,764,646 | -6.48% |
| 2025-07-02 | 10.30 | 11.10 | 10.18 | 10.80 | 10.76 | qfq | 335,636,445 | 3,562,221,245 | 6.82% |
| 2025-07-01 | 9.22 | 10.11 | 9.12 | 10.11 | 10.07 | qfq | 254,035,726 | 2,472,893,313 | 10.01% |
| 2025-06-30 | 9.07 | 9.31 | 9.03 | 9.19 | 9.15 | qfq | 93,830,140 | 860,720,352 | 1.32% |
| 2025-06-27 | 8.91 | 9.27 | 8.89 | 9.07 | 9.03 | qfq | 79,636,600 | 725,475,636 | 1.11% |
| 2025-06-26 | 8.90 | 9.18 | 8.85 | 8.97 | 8.94 | qfq | 83,798,480 | 756,710,443 | -0.11% |
| 2025-06-25 | 9.00 | 9.13 | 8.86 | 8.98 | 8.95 | qfq | 64,602,212 | 579,064,084 | -0.77% |
| 2025-06-24 | 8.96 | 9.18 | 8.92 | 9.05 | 9.02 | qfq | 66,331,420 | 600,925,615 | 1.00% |
| 2025-06-23 | 8.68 | 9.07 | 8.68 | 8.96 | 8.93 | qfq | 68,799,827 | 615,008,623 | 2.28% |
| 2025-06-20 | 8.82 | 8.95 | 8.70 | 8.76 | 8.69 | qfq | 49,994,889 | 440,175,118 | -1.13% |
| 2025-06-19 | 9.14 | 9.24 | 8.84 | 8.86 | 8.79 | qfq | 71,718,800 | 645,240,202 | -3.59% |
| 2025-06-18 | 9.28 | 9.29 | 9.11 | 9.19 | 9.11 | qfq | 51,797,973 | 475,414,764 | -1.29% |
| 2025-06-17 | 9.55 | 9.58 | 9.25 | 9.31 | 9.23 | qfq | 60,069,129 | 562,337,332 | -2.00% |
| 2025-06-16 | 9.30 | 9.60 | 9.17 | 9.50 | 9.42 | qfq | 63,394,779 | 597,064,054 | 1.06% |
| 2025-06-13 | 9.61 | 9.80 | 9.39 | 9.40 | 9.32 | qfq | 71,606,512 | 683,447,377 | -3.29% |
| 2025-06-12 | 9.96 | 9.96 | 9.70 | 9.72 | 9.64 | qfq | 109,783,293 | 1,072,786,508 | -4.42% |
| 2025-06-11 | 9.60 | 10.55 | 9.50 | 10.17 | 10.08 | qfq | 176,441,748 | 1,745,113,441 | 5.17% |
| 2025-06-10 | 9.82 | 10.05 | 9.51 | 9.67 | 9.59 | qfq | 102,042,812 | 999,747,718 | -1.73% |
| 2025-06-09 | 9.69 | 9.94 | 9.62 | 9.84 | 9.76 | qfq | 88,147,760 | 862,121,378 | 1.55% |
| 2025-06-06 | 9.83 | 9.89 | 9.68 | 9.69 | 9.61 | qfq | 74,350,600 | 725,648,363 | -0.92% |
| 2025-06-05 | 10.04 | 10.06 | 9.71 | 9.78 | 9.70 | qfq | 114,465,494 | 1,122,735,723 | -3.93% |
| 2025-06-04 | 9.83 | 10.38 | 9.72 | 10.18 | 10.09 | qfq | 145,326,257 | 1,462,413,148 | 3.56% |
| 2025-06-03 | 9.66 | 10.04 | 9.65 | 9.83 | 9.75 | qfq | 88,809,897 | 876,305,835 | 0.82% |
| 2025-05-30 | 10.40 | 10.42 | 9.70 | 9.75 | 9.67 | qfq | 141,121,599 | 1,409,437,630 | -7.93% |
| 2025-05-29 | 10.74 | 11.10 | 10.26 | 10.59 | 10.50 | qfq | 156,059,171 | 1,660,728,402 | -2.84% |
| 2025-05-28 | 11.19 | 11.36 | 10.85 | 10.90 | 10.81 | qfq | 156,397,199 | 1,732,716,849 | -5.13% |
| 2025-05-27 | 11.25 | 11.91 | 10.91 | 11.49 | 11.39 | qfq | 204,638,266 | 2,325,391,185 | 0.52% |
| 2025-05-26 | 11.13 | 11.67 | 11.02 | 11.43 | 11.33 | qfq | 152,584,783 | 1,735,221,221 | 1.87% |
| 2025-05-23 | 11.43 | 11.87 | 11.00 | 11.22 | 11.13 | qfq | 196,818,916 | 2,256,506,295 | -4.02% |
| 2025-05-22 | 12.76 | 12.89 | 11.61 | 11.69 | 11.59 | qfq | 291,215,276 | 3,539,422,292 | -8.60% |
| 2025-05-21 | 11.22 | 12.79 | 11.06 | 12.79 | 12.68 | qfq | 364,620,765 | 4,406,739,140 | 9.97% |
| 2025-05-20 | 12.09 | 12.71 | 11.50 | 11.63 | 11.53 | qfq | 249,095,171 | 2,991,221,990 | -4.36% |
| 2025-05-19 | 12.22 | 12.77 | 12.01 | 12.16 | 12.06 | qfq | 298,991,262 | 3,690,722,519 | -2.25% |
| 2025-05-16 | 10.82 | 12.44 | 10.71 | 12.44 | 12.34 | qfq | 300,391,427 | 3,604,542,981 | 9.99% |
| 2025-05-15 | 12.03 | 12.30 | 11.26 | 11.31 | 11.21 | qfq | 224,897,722 | 2,656,180,281 | -7.90% |
| 2025-05-14 | 11.41 | 12.60 | 11.20 | 12.28 | 12.18 | qfq | 279,595,511 | 3,384,677,505 | 5.77% |
| 2025-05-13 | 11.05 | 11.98 | 10.90 | 11.61 | 11.51 | qfq | 245,275,229 | 2,807,277,528 | 4.03% |
| 2025-05-12 | 11.03 | 11.40 | 10.76 | 11.16 | 11.07 | qfq | 211,702,166 | 2,342,960,694 | 0.18% |
| 2025-05-09 | 11.90 | 12.01 | 11.14 | 11.14 | 11.05 | qfq | 238,589,698 | 2,739,852,270 | -10.02% |
| 2025-05-08 | 13.30 | 13.49 | 12.31 | 12.38 | 12.28 | qfq | 313,691,299 | 4,038,459,299 | -9.50% |
| 2025-05-07 | 12.54 | 13.68 | 12.45 | 13.68 | 13.56 | qfq | 314,420,281 | 4,092,651,281 | 9.97% |
| 2025-05-06 | 12.40 | 12.72 | 11.58 | 12.44 | 12.34 | qfq | 237,411,543 | 2,906,897,899 | 0.00% |
| 2025-04-30 | 12.40 | 13.06 | 12.16 | 12.44 | 12.34 | qfq | 246,953,490 | 3,106,815,631 | -2.05% |
| 2025-04-29 | 12.12 | 13.15 | 11.87 | 12.70 | 12.59 | qfq | 282,826,674 | 3,508,436,354 | 5.39% |
| 2025-04-28 | 11.47 | 12.15 | 10.71 | 12.05 | 11.95 | qfq | 252,659,178 | 2,935,434,818 | 4.06% |
| 2025-04-25 | 12.00 | 12.19 | 11.07 | 11.58 | 11.48 | qfq | 299,577,510 | 3,464,394,500 | -5.85% |
| 2025-04-24 | 11.50 | 12.74 | 11.50 | 12.30 | 12.20 | qfq | 323,348,894 | 3,959,518,362 | 2.76% |
| 2025-04-23 | 11.97 | 12.25 | 11.97 | 11.97 | 11.87 | qfq | 62,375,700 | 747,171,476 | -10.00% |
| 2025-04-22 | 11.74 | 13.30 | 11.73 | 13.30 | 13.19 | qfq | 320,917,498 | 4,127,813,194 | 10.01% |
| 2025-04-21 | 11.92 | 12.76 | 11.04 | 12.09 | 11.99 | qfq | 354,589,619 | 4,241,819,518 | 1.43% |
| 2025-04-18 | 11.18 | 11.92 | 11.16 | 11.92 | 11.82 | qfq | 283,374,978 | 3,311,105,970 | 9.96% |
| 2025-04-17 | 10.35 | 10.84 | 10.34 | 10.84 | 10.75 | qfq | 154,758,407 | 1,657,814,711 | 10.05% |
| 2025-04-16 | 8.74 | 9.85 | 8.68 | 9.85 | 9.77 | qfq | 325,619,541 | 2,996,103,680 | 10.06% |
| 2025-04-15 | 7.80 | 8.95 | 7.80 | 8.95 | 8.87 | qfq | 329,209,527 | 2,873,442,049 | 9.95% |
| 2025-04-14 | 7.78 | 8.44 | 7.50 | 8.14 | 8.07 | qfq | 327,878,583 | 2,569,799,270 | 5.99% |
| 2025-04-11 | 7.19 | 7.99 | 7.02 | 7.68 | 7.62 | qfq | 325,362,461 | 2,505,769,157 | 5.79% |
| 2025-04-10 | 6.74 | 7.80 | 6.52 | 7.26 | 7.20 | qfq | 316,009,080 | 2,276,128,761 | 2.25% |
| 2025-04-09 | 6.80 | 7.47 | 6.42 | 7.10 | 7.04 | qfq | 310,944,811 | 2,109,424,437 | -0.42% |
| 2025-04-08 | 6.98 | 7.13 | 6.67 | 7.13 | 7.07 | qfq | 271,863,601 | 1,913,780,981 | 10.03% |
| 2025-04-07 | 7.26 | 7.59 | 6.37 | 6.48 | 6.43 | qfq | 308,931,770 | 2,210,657,776 | -7.82% |
| 2025-04-03 | 6.27 | 7.03 | 6.18 | 7.03 | 6.97 | qfq | 247,622,161 | 1,658,040,968 | 10.02% |
| 2025-04-02 | 6.15 | 6.63 | 6.03 | 6.39 | 6.34 | qfq | 246,235,720 | 1,532,488,339 | -4.63% |
| 2025-04-01 | 5.48 | 6.70 | 5.48 | 6.70 | 6.64 | qfq | 289,580,002 | 1,775,717,294 | 10.02% |
| 2025-03-31 | 6.09 | 6.09 | 6.09 | 6.09 | 6.04 | qfq | 16,342,600 | 99,526,434 | -10.04% |
| 2025-03-28 | 6.80 | 7.35 | 6.50 | 6.77 | 6.71 | qfq | 342,126,287 | 2,413,145,427 | 1.35% |
| 2025-03-27 | 5.91 | 6.68 | 5.91 | 6.68 | 6.62 | qfq | 221,603,595 | 1,425,121,065 | 10.05% |
| 2025-03-26 | 6.20 | 6.64 | 6.03 | 6.07 | 6.02 | qfq | 311,363,383 | 1,967,374,422 | 0.50% |
| 2025-03-25 | 5.35 | 6.04 | 5.16 | 6.04 | 5.99 | qfq | 212,254,829 | 1,190,575,791 | 10.02% |
| 2025-03-24 | 5.69 | 6.03 | 5.30 | 5.49 | 5.44 | qfq | 283,006,249 | 1,604,393,597 | 0.18% |
| 2025-03-21 | 5.08 | 5.48 | 5.05 | 5.48 | 5.43 | qfq | 104,601,704 | 555,926,007 | 10.04% |
| 2025-03-20 | 4.73 | 5.20 | 4.71 | 4.98 | 4.94 | qfq | 118,169,560 | 590,981,977 | 5.29% |
| 2025-03-19 | 4.78 | 4.78 | 4.71 | 4.73 | 4.69 | qfq | 17,625,100 | 83,677,208 | -1.25% |
| 2025-03-18 | 4.80 | 4.82 | 4.75 | 4.79 | 4.75 | qfq | 16,393,620 | 78,327,641 | -0.21% |
| 2025-03-17 | 4.75 | 4.86 | 4.75 | 4.80 | 4.76 | qfq | 24,951,500 | 119,602,505 | 1.05% |
| 2025-03-14 | 4.67 | 4.76 | 4.63 | 4.75 | 4.71 | qfq | 24,224,200 | 114,098,979 | 1.93% |
| 2025-03-13 | 4.75 | 4.76 | 4.61 | 4.66 | 4.62 | qfq | 28,057,700 | 130,786,116 | -2.10% |
| 2025-03-12 | 4.78 | 4.81 | 4.73 | 4.76 | 4.72 | qfq | 29,739,620 | 141,796,024 | -0.21% |
| 2025-03-11 | 4.72 | 4.78 | 4.68 | 4.77 | 4.73 | qfq | 36,659,849 | 173,107,069 | -0.83% |
| 2025-03-10 | 4.88 | 4.94 | 4.81 | 4.81 | 4.77 | qfq | 41,706,169 | 202,793,531 | -0.82% |
| 2025-03-07 | 4.78 | 4.94 | 4.75 | 4.85 | 4.81 | qfq | 59,017,641 | 286,986,097 | 0.83% |
| 2025-03-06 | 4.75 | 4.84 | 4.71 | 4.81 | 4.77 | qfq | 46,290,172 | 221,657,443 | 0.21% |
| 2025-03-05 | 4.77 | 4.90 | 4.72 | 4.80 | 4.76 | qfq | 44,631,200 | 214,514,676 | -0.21% |
| 2025-03-04 | 4.85 | 4.86 | 4.74 | 4.81 | 4.77 | qfq | 48,969,011 | 234,332,287 | -0.82% |
| 2025-03-03 | 4.74 | 4.89 | 4.70 | 4.85 | 4.81 | qfq | 78,255,273 | 376,557,121 | 3.41% |
| 2025-02-28 | 4.65 | 4.77 | 4.59 | 4.69 | 4.65 | qfq | 54,844,089 | 256,706,252 | 1.08% |
| 2025-02-27 | 4.70 | 4.73 | 4.55 | 4.64 | 4.60 | qfq | 35,355,400 | 163,511,284 | -1.49% |
| 2025-02-26 | 4.65 | 4.74 | 4.63 | 4.71 | 4.67 | qfq | 60,812,252 | 285,470,103 | 0.86% |
| 2025-02-25 | 4.51 | 4.99 | 4.47 | 4.67 | 4.63 | qfq | 77,778,322 | 365,235,596 | 2.86% |
| 2025-02-24 | 4.52 | 4.58 | 4.49 | 4.54 | 4.50 | qfq | 21,661,415 | 98,279,564 | 0.22% |
| 2025-02-21 | 4.55 | 4.58 | 4.43 | 4.53 | 4.49 | qfq | 26,190,600 | 117,912,990 | -0.44% |
| 2025-02-20 | 4.48 | 4.57 | 4.47 | 4.55 | 4.51 | qfq | 24,577,163 | 111,331,761 | 1.11% |
| 2025-02-19 | 4.43 | 4.51 | 4.40 | 4.50 | 4.46 | qfq | 21,419,580 | 95,565,098 | 2.27% |
| 2025-02-18 | 4.59 | 4.60 | 4.39 | 4.40 | 4.36 | qfq | 32,093,559 | 144,247,707 | -4.35% |
| 2025-02-17 | 4.57 | 4.65 | 4.55 | 4.60 | 4.56 | qfq | 23,471,548 | 107,777,146 | 0.66% |
| 2025-02-14 | 4.62 | 4.64 | 4.55 | 4.57 | 4.53 | qfq | 26,144,048 | 119,941,076 | -1.08% |
| 2025-02-13 | 4.67 | 4.70 | 4.62 | 4.62 | 4.58 | qfq | 22,229,300 | 103,375,115 | -1.49% |
| 2025-02-12 | 4.64 | 4.70 | 4.62 | 4.69 | 4.65 | qfq | 28,168,800 | 131,259,322 | 0.64% |
| 2025-02-11 | 4.67 | 4.70 | 4.58 | 4.66 | 4.62 | qfq | 31,194,848 | 144,674,794 | 0.22% |
| 2025-02-10 | 4.65 | 4.67 | 4.61 | 4.65 | 4.61 | qfq | 32,981,602 | 153,116,999 | 0.00% |
| 2025-02-07 | 4.58 | 4.69 | 4.57 | 4.65 | 4.61 | qfq | 44,541,963 | 206,237,804 | 0.87% |
| 2025-02-06 | 4.48 | 4.61 | 4.46 | 4.61 | 4.57 | qfq | 31,190,203 | 141,929,071 | 2.44% |
| 2025-02-05 | 4.50 | 4.54 | 4.44 | 4.50 | 4.46 | qfq | 20,082,501 | 90,196,788 | 0.67% |
| 2025-01-27 | 4.65 | 4.68 | 4.46 | 4.47 | 4.43 | qfq | 29,236,556 | 133,027,465 | -2.61% |
| 2025-01-24 | 4.55 | 4.61 | 4.48 | 4.59 | 4.55 | qfq | 34,216,400 | 155,861,923 | 0.00% |
| 2025-01-23 | 4.63 | 4.69 | 4.57 | 4.59 | 4.55 | qfq | 42,166,374 | 194,994,100 | 0.00% |
| 2025-01-22 | 4.70 | 4.79 | 4.58 | 4.59 | 4.55 | qfq | 54,325,101 | 252,748,112 | -3.57% |
| 2025-01-21 | 4.72 | 4.90 | 4.65 | 4.76 | 4.72 | qfq | 79,795,100 | 378,940,171 | 1.93% |
| 2025-01-20 | 4.68 | 4.75 | 4.59 | 4.67 | 4.63 | qfq | 102,827,685 | 479,535,723 | -2.10% |
| 2025-01-17 | 4.44 | 4.94 | 4.44 | 4.77 | 4.73 | qfq | 124,450,939 | 597,851,119 | 6.24% |
| 2025-01-16 | 4.49 | 4.55 | 4.43 | 4.49 | 4.45 | qfq | 41,647,000 | 187,278,942 | 1.58% |
| 2025-01-15 | 4.48 | 4.55 | 4.37 | 4.42 | 4.38 | qfq | 48,937,704 | 216,774,032 | -3.70% |
| 2025-01-14 | 4.37 | 4.75 | 4.31 | 4.59 | 4.55 | qfq | 85,100,460 | 383,387,759 | 5.03% |
| 2025-01-13 | 3.93 | 4.37 | 3.86 | 4.37 | 4.33 | qfq | 30,410,700 | 127,228,620 | 10.08% |
| 2025-01-10 | 4.09 | 4.12 | 3.97 | 3.97 | 3.94 | qfq | 20,381,700 | 82,638,631 | -2.70% |
| 2025-01-09 | 4.06 | 4.15 | 4.04 | 4.08 | 4.05 | qfq | 17,705,900 | 72,503,730 | 0.49% |
| 2025-01-08 | 4.08 | 4.11 | 3.94 | 4.06 | 4.03 | qfq | 18,223,192 | 73,528,123 | -0.49% |
| 2025-01-07 | 3.99 | 4.09 | 3.97 | 4.08 | 4.05 | qfq | 19,195,300 | 77,246,985 | 2.51% |
| 2025-01-06 | 4.02 | 4.05 | 3.89 | 3.98 | 3.95 | qfq | 19,958,200 | 79,451,424 | -1.00% |
| 2025-01-03 | 4.20 | 4.25 | 4.00 | 4.02 | 3.99 | qfq | 27,473,842 | 112,407,240 | -4.29% |
| 2025-01-02 | 4.28 | 4.35 | 4.14 | 4.20 | 4.16 | qfq | 27,233,042 | 115,761,174 | -1.87% |
| 2024-12-31 | 4.52 | 4.59 | 4.27 | 4.28 | 4.24 | qfq | 31,984,157 | 141,241,034 | -4.68% |
| 2024-12-30 | 4.60 | 4.61 | 4.48 | 4.49 | 4.45 | qfq | 26,300,300 | 118,688,847 | -3.02% |
| 2024-12-27 | 4.62 | 4.74 | 4.59 | 4.63 | 4.59 | qfq | 31,740,151 | 148,172,744 | 0.22% |
| 2024-12-26 | 4.47 | 4.67 | 4.47 | 4.62 | 4.58 | qfq | 36,462,450 | 167,532,380 | 2.90% |
| 2024-12-25 | 4.60 | 4.64 | 4.42 | 4.49 | 4.45 | qfq | 63,571,800 | 288,482,522 | -6.07% |
| 2024-12-24 | 4.43 | 4.90 | 4.34 | 4.78 | 4.74 | qfq | 98,066,862 | 463,582,343 | 7.42% |
| 2024-12-23 | 4.65 | 4.75 | 4.42 | 4.45 | 4.41 | qfq | 44,982,970 | 205,786,583 | -3.68% |
| 2024-12-20 | 4.53 | 4.66 | 4.53 | 4.62 | 4.58 | qfq | 25,733,700 | 118,762,542 | 1.32% |
| 2024-12-19 | 4.50 | 4.65 | 4.47 | 4.56 | 4.52 | qfq | 27,959,200 | 127,315,742 | -0.22% |
| 2024-12-18 | 4.54 | 4.62 | 4.50 | 4.57 | 4.53 | qfq | 22,882,800 | 104,518,910 | 0.66% |
| 2024-12-17 | 4.77 | 4.80 | 4.51 | 4.54 | 4.50 | qfq | 37,772,655 | 174,234,127 | -5.22% |
| 2024-12-16 | 4.79 | 4.87 | 4.75 | 4.79 | 4.75 | qfq | 28,218,500 | 135,838,406 | -0.42% |
| 2024-12-13 | 4.89 | 4.92 | 4.81 | 4.81 | 4.77 | qfq | 37,397,300 | 181,452,197 | -2.83% |
| 2024-12-12 | 4.99 | 5.00 | 4.88 | 4.95 | 4.91 | qfq | 45,277,446 | 223,366,449 | -0.80% |
| 2024-12-11 | 4.96 | 5.06 | 4.93 | 4.99 | 4.95 | qfq | 44,979,654 | 224,450,100 | 0.00% |
| 2024-12-10 | 5.13 | 5.16 | 4.98 | 4.99 | 4.95 | qfq | 61,668,100 | 312,067,733 | -0.40% |
| 2024-12-09 | 5.09 | 5.18 | 4.94 | 5.01 | 4.97 | qfq | 65,018,227 | 328,479,416 | -2.91% |
| 2024-12-06 | 4.97 | 5.30 | 4.92 | 5.16 | 5.12 | qfq | 81,532,805 | 417,203,149 | 3.61% |
| 2024-12-05 | 4.87 | 5.03 | 4.87 | 4.98 | 4.94 | qfq | 52,164,468 | 258,297,715 | 0.81% |
| 2024-12-04 | 5.15 | 5.24 | 4.91 | 4.94 | 4.90 | qfq | 87,729,886 | 443,214,942 | -4.45% |
| 2024-12-03 | 5.00 | 5.38 | 4.93 | 5.17 | 5.13 | qfq | 123,336,119 | 643,251,838 | 1.17% |
| 2024-12-02 | 4.78 | 5.24 | 4.76 | 5.11 | 5.07 | qfq | 104,701,001 | 518,428,861 | 7.35% |
| 2024-11-29 | 4.71 | 4.79 | 4.60 | 4.76 | 4.72 | qfq | 67,975,119 | 320,320,305 | 0.42% |
| 2024-11-28 | 4.63 | 4.90 | 4.63 | 4.74 | 4.70 | qfq | 83,119,062 | 397,123,398 | 1.28% |
| 2024-11-27 | 4.55 | 4.74 | 4.43 | 4.68 | 4.64 | qfq | 60,165,941 | 276,266,613 | 1.30% |
| 2024-11-26 | 4.53 | 4.80 | 4.53 | 4.62 | 4.58 | qfq | 73,967,623 | 344,982,225 | 0.87% |
| 2024-11-25 | 4.48 | 4.60 | 4.37 | 4.58 | 4.54 | qfq | 58,595,983 | 261,843,267 | 1.78% |
| 2024-11-22 | 4.66 | 4.78 | 4.48 | 4.50 | 4.46 | qfq | 80,524,580 | 371,782,241 | -4.26% |
| 2024-11-21 | 4.75 | 4.80 | 4.65 | 4.70 | 4.66 | qfq | 85,707,394 | 403,510,073 | -2.69% |
| 2024-11-20 | 4.63 | 5.06 | 4.56 | 4.83 | 4.79 | qfq | 129,887,507 | 624,328,718 | 3.65% |
| 2024-11-19 | 4.56 | 4.67 | 4.41 | 4.66 | 4.62 | qfq | 91,536,667 | 416,726,711 | 0.43% |
| 2024-11-18 | 4.52 | 4.84 | 4.41 | 4.64 | 4.60 | qfq | 115,923,917 | 532,968,458 | -0.43% |
| 2024-11-15 | 4.88 | 5.15 | 4.66 | 4.66 | 4.62 | qfq | 160,674,905 | 770,489,453 | -10.04% |
| 2024-11-14 | 5.49 | 5.68 | 5.18 | 5.18 | 5.14 | qfq | 178,670,443 | 950,131,201 | -10.07% |
| 2024-11-13 | 5.45 | 5.94 | 5.01 | 5.76 | 5.71 | qfq | 310,927,587 | 1,721,878,863 | 6.67% |
| 2024-11-12 | 5.40 | 5.40 | 5.40 | 5.40 | 5.35 | qfq | 11,414,422 | 61,637,879 | 9.98% |
| 2024-11-11 | 4.91 | 4.91 | 4.91 | 4.91 | 4.87 | qfq | 11,858,400 | 58,224,744 | 10.09% |
| 2024-11-08 | 4.08 | 4.46 | 4.02 | 4.46 | 4.42 | qfq | 76,985,406 | 335,196,581 | 10.12% |
| 2024-11-07 | 3.94 | 4.06 | 3.91 | 4.05 | 4.02 | qfq | 30,929,103 | 124,243,703 | 2.53% |
| 2024-11-06 | 3.93 | 4.01 | 3.90 | 3.95 | 3.92 | qfq | 30,775,118 | 121,731,018 | 0.51% |
| 2024-11-05 | 3.88 | 3.94 | 3.87 | 3.93 | 3.90 | qfq | 21,656,423 | 84,765,525 | 1.03% |
| 2024-11-04 | 3.81 | 3.91 | 3.79 | 3.89 | 3.86 | qfq | 16,001,582 | 61,712,095 | 1.30% |
| 2024-11-01 | 3.90 | 3.99 | 3.84 | 3.84 | 3.81 | qfq | 25,730,356 | 100,403,037 | -1.79% |
| 2024-10-31 | 3.88 | 3.94 | 3.86 | 3.91 | 3.88 | qfq | 21,906,782 | 85,609,047 | 0.51% |
| 2024-10-30 | 3.92 | 3.95 | 3.86 | 3.89 | 3.86 | qfq | 20,125,900 | 78,387,263 | -1.02% |
| 2024-10-29 | 3.99 | 4.00 | 3.86 | 3.93 | 3.90 | qfq | 35,902,327 | 140,831,762 | -1.26% |
| 2024-10-28 | 3.90 | 3.98 | 3.86 | 3.98 | 3.95 | qfq | 35,456,700 | 139,236,278 | 1.27% |
| 2024-10-25 | 3.80 | 3.96 | 3.79 | 3.93 | 3.90 | qfq | 42,020,006 | 162,885,932 | 4.24% |
| 2024-10-24 | 3.72 | 3.78 | 3.71 | 3.77 | 3.74 | qfq | 15,037,757 | 56,319,446 | 0.53% |
| 2024-10-23 | 3.77 | 3.78 | 3.72 | 3.75 | 3.72 | qfq | 21,890,201 | 82,138,811 | 0.00% |
| 2024-10-22 | 3.65 | 3.75 | 3.65 | 3.75 | 3.72 | qfq | 24,478,202 | 90,515,513 | 2.46% |
| 2024-10-21 | 3.65 | 3.69 | 3.62 | 3.66 | 3.63 | qfq | 24,642,100 | 90,099,818 | 0.27% |
| 2024-10-18 | 3.58 | 3.70 | 3.54 | 3.65 | 3.62 | qfq | 26,987,800 | 97,788,581 | 1.96% |
| 2024-10-17 | 3.64 | 3.68 | 3.57 | 3.58 | 3.55 | qfq | 16,307,864 | 58,910,519 | -1.65% |
| 2024-10-16 | 3.56 | 3.66 | 3.54 | 3.64 | 3.61 | qfq | 17,341,018 | 62,795,984 | 1.39% |
| 2024-10-15 | 3.64 | 3.67 | 3.59 | 3.59 | 3.56 | qfq | 15,946,700 | 57,855,559 | -1.91% |
| 2024-10-14 | 3.63 | 3.67 | 3.57 | 3.66 | 3.63 | qfq | 18,510,511 | 67,295,676 | 1.39% |
| 2024-10-11 | 3.78 | 3.78 | 3.57 | 3.61 | 3.58 | qfq | 27,945,101 | 102,368,641 | -3.22% |
| 2024-10-10 | 3.69 | 3.86 | 3.68 | 3.73 | 3.70 | qfq | 39,395,562 | 148,374,565 | 2.75% |
| 2024-10-09 | 3.90 | 3.90 | 3.63 | 3.63 | 3.60 | qfq | 41,204,108 | 156,031,666 | -9.48% |
| 2024-10-08 | 4.21 | 4.21 | 3.81 | 4.01 | 3.98 | qfq | 63,897,288 | 255,417,200 | 4.70% |
| 2024-09-30 | 3.66 | 3.87 | 3.59 | 3.83 | 3.80 | qfq | 59,098,571 | 220,975,509 | 7.58% |
| 2024-09-27 | 3.49 | 3.59 | 3.46 | 3.56 | 3.53 | qfq | 32,649,735 | 114,897,941 | 3.19% |
| 2024-09-26 | 3.33 | 3.45 | 3.32 | 3.45 | 3.42 | qfq | 21,357,100 | 72,315,537 | 2.99% |
| 2024-09-25 | 3.37 | 3.41 | 3.33 | 3.35 | 3.32 | qfq | 19,870,012 | 67,085,212 | 0.60% |
| 2024-09-24 | 3.25 | 3.33 | 3.23 | 3.33 | 3.30 | qfq | 14,076,813 | 46,425,726 | 2.78% |
| 2024-09-23 | 3.24 | 3.26 | 3.22 | 3.24 | 3.21 | qfq | 5,308,200 | 17,201,815 | -0.92% |
| 2024-09-20 | 3.29 | 3.30 | 3.24 | 3.27 | 3.21 | qfq | 7,562,000 | 24,693,009 | -1.21% |
| 2024-09-19 | 3.22 | 3.31 | 3.22 | 3.31 | 3.25 | qfq | 11,594,087 | 37,897,930 | 2.80% |
| 2024-09-18 | 3.21 | 3.25 | 3.13 | 3.22 | 3.16 | qfq | 9,968,792 | 31,916,302 | 0.31% |
| 2024-09-13 | 3.25 | 3.27 | 3.19 | 3.21 | 3.15 | qfq | 6,277,602 | 20,254,417 | -1.23% |
| 2024-09-12 | 3.29 | 3.31 | 3.25 | 3.25 | 3.19 | qfq | 6,134,200 | 20,118,210 | -0.91% |
| 2024-09-11 | 3.28 | 3.31 | 3.26 | 3.28 | 3.22 | qfq | 4,329,100 | 14,203,806 | -0.61% |
| 2024-09-10 | 3.28 | 3.30 | 3.23 | 3.30 | 3.24 | qfq | 6,792,800 | 22,239,415 | 0.30% |
| 2024-09-09 | 3.28 | 3.32 | 3.27 | 3.29 | 3.23 | qfq | 6,336,300 | 20,887,036 | 0.30% |
| 2024-09-06 | 3.32 | 3.34 | 3.28 | 3.28 | 3.22 | qfq | 6,641,000 | 21,926,420 | -1.80% |
| 2024-09-05 | 3.32 | 3.35 | 3.31 | 3.34 | 3.28 | qfq | 7,768,500 | 25,885,098 | 0.30% |
| 2024-09-04 | 3.30 | 3.40 | 3.28 | 3.33 | 3.27 | qfq | 12,614,402 | 42,139,270 | 0.30% |
| 2024-09-03 | 3.31 | 3.34 | 3.29 | 3.32 | 3.26 | qfq | 5,342,900 | 17,705,213 | 0.30% |
| 2024-09-02 | 3.33 | 3.36 | 3.30 | 3.31 | 3.25 | qfq | 8,263,400 | 27,574,297 | -1.19% |
| 2024-08-30 | 3.32 | 3.39 | 3.30 | 3.35 | 3.29 | qfq | 13,770,510 | 46,207,884 | 1.21% |
| 2024-08-29 | 3.26 | 3.33 | 3.24 | 3.31 | 3.25 | qfq | 7,632,397 | 25,166,852 | 1.22% |
| 2024-08-28 | 3.22 | 3.31 | 3.22 | 3.27 | 3.21 | qfq | 6,258,100 | 20,474,200 | 0.31% |
| 2024-08-27 | 3.29 | 3.31 | 3.25 | 3.26 | 3.20 | qfq | 7,221,300 | 23,628,830 | -0.91% |
| 2024-08-26 | 3.27 | 3.32 | 3.27 | 3.29 | 3.23 | qfq | 6,619,600 | 21,776,286 | 0.61% |
| 2024-08-23 | 3.31 | 3.32 | 3.23 | 3.27 | 3.21 | qfq | 7,552,200 | 24,716,321 | -0.91% |
| 2024-08-22 | 3.37 | 3.38 | 3.29 | 3.30 | 3.24 | qfq | 8,679,300 | 28,899,471 | -2.65% |
| 2024-08-21 | 3.37 | 3.40 | 3.35 | 3.39 | 3.33 | qfq | 6,688,300 | 22,610,878 | 0.59% |
| 2024-08-20 | 3.40 | 3.41 | 3.34 | 3.37 | 3.31 | qfq | 8,857,588 | 29,872,767 | -0.59% |
| 2024-08-19 | 3.44 | 3.45 | 3.38 | 3.39 | 3.33 | qfq | 11,902,000 | 40,630,240 | -1.45% |
| 2024-08-16 | 3.54 | 3.55 | 3.44 | 3.44 | 3.38 | qfq | 12,104,500 | 42,118,777 | -2.55% |
| 2024-08-15 | 3.45 | 3.53 | 3.44 | 3.53 | 3.47 | qfq | 13,716,788 | 47,969,862 | 0.86% |
| 2024-08-14 | 3.54 | 3.54 | 3.49 | 3.50 | 3.44 | qfq | 9,786,700 | 34,305,873 | -1.13% |
| 2024-08-13 | 3.48 | 3.54 | 3.42 | 3.54 | 3.48 | qfq | 10,158,288 | 35,442,857 | 2.02% |
| 2024-08-12 | 3.57 | 3.58 | 3.45 | 3.47 | 3.41 | qfq | 12,794,292 | 44,666,219 | -1.98% |
| 2024-08-09 | 3.60 | 3.64 | 3.53 | 3.54 | 3.48 | qfq | 14,474,299 | 51,628,744 | -0.84% |
| 2024-08-08 | 3.51 | 3.59 | 3.49 | 3.57 | 3.51 | qfq | 17,204,554 | 61,147,897 | 1.13% |
| 2024-08-07 | 3.52 | 3.55 | 3.50 | 3.53 | 3.47 | qfq | 12,127,300 | 42,827,012 | 0.28% |
| 2024-08-06 | 3.47 | 3.52 | 3.47 | 3.52 | 3.46 | qfq | 12,760,393 | 44,609,515 | 2.03% |
| 2024-08-05 | 3.47 | 3.56 | 3.44 | 3.45 | 3.39 | qfq | 17,912,183 | 62,814,396 | -1.71% |
| 2024-08-02 | 3.48 | 3.58 | 3.47 | 3.51 | 3.45 | qfq | 19,650,893 | 69,513,809 | 0.00% |
| 2024-08-01 | 3.50 | 3.54 | 3.49 | 3.51 | 3.45 | qfq | 15,361,193 | 53,981,775 | 0.00% |
| 2024-07-31 | 3.40 | 3.51 | 3.40 | 3.51 | 3.45 | qfq | 18,328,800 | 63,669,093 | 2.93% |
| 2024-07-30 | 3.38 | 3.43 | 3.36 | 3.41 | 3.35 | qfq | 11,918,859 | 40,544,038 | 0.29% |
| 2024-07-29 | 3.42 | 3.44 | 3.38 | 3.40 | 3.34 | qfq | 8,674,700 | 29,572,754 | -0.29% |
| 2024-07-26 | 3.37 | 3.43 | 3.37 | 3.41 | 3.35 | qfq | 9,098,700 | 30,985,182 | 1.49% |
| 2024-07-25 | 3.35 | 3.40 | 3.31 | 3.36 | 3.30 | qfq | 11,374,956 | 38,213,036 | -0.30% |
| 2024-07-24 | 3.40 | 3.44 | 3.35 | 3.37 | 3.31 | qfq | 14,557,681 | 49,207,887 | -1.46% |
| 2024-07-23 | 3.50 | 3.52 | 3.40 | 3.42 | 3.36 | qfq | 19,764,982 | 68,404,686 | -3.12% |
| 2024-07-22 | 3.50 | 3.60 | 3.50 | 3.53 | 3.47 | qfq | 20,601,200 | 73,018,891 | 0.86% |
| 2024-07-19 | 3.44 | 3.52 | 3.41 | 3.50 | 3.44 | qfq | 17,683,600 | 61,797,598 | 1.16% |
| 2024-07-18 | 3.47 | 3.48 | 3.34 | 3.46 | 3.40 | qfq | 23,700,389 | 80,991,624 | -1.14% |
| 2024-07-17 | 3.50 | 3.56 | 3.47 | 3.50 | 3.44 | qfq | 21,358,246 | 74,910,807 | -0.28% |
| 2024-07-16 | 3.57 | 3.59 | 3.47 | 3.51 | 3.45 | qfq | 25,858,722 | 90,668,181 | -1.68% |
| 2024-07-15 | 3.66 | 3.69 | 3.56 | 3.57 | 3.51 | qfq | 37,260,402 | 134,073,532 | -3.51% |
| 2024-07-12 | 3.62 | 3.87 | 3.61 | 3.70 | 3.64 | qfq | 68,977,423 | 257,106,595 | 0.82% |
| 2024-07-11 | 3.65 | 3.67 | 3.60 | 3.67 | 3.61 | qfq | 40,949,537 | 149,093,085 | 1.66% |
| 2024-07-10 | 3.61 | 3.71 | 3.58 | 3.61 | 3.55 | qfq | 37,920,270 | 137,650,280 | -1.37% |
| 2024-07-09 | 3.62 | 3.68 | 3.55 | 3.66 | 3.60 | qfq | 59,069,926 | 214,220,494 | 0.83% |
| 2024-07-08 | 3.80 | 3.85 | 3.57 | 3.63 | 3.57 | qfq | 86,644,427 | 318,199,937 | -3.20% |
| 2024-07-05 | 3.48 | 3.75 | 3.48 | 3.75 | 3.68 | qfq | 65,944,992 | 243,345,170 | 9.97% |
| 2024-07-04 | 3.37 | 3.41 | 3.32 | 3.41 | 3.35 | qfq | 12,206,990 | 40,961,102 | 1.19% |
| 2024-07-03 | 3.38 | 3.40 | 3.34 | 3.37 | 3.31 | qfq | 7,012,560 | 23,625,132 | -0.59% |
| 2024-07-02 | 3.37 | 3.43 | 3.35 | 3.39 | 3.33 | qfq | 10,193,300 | 34,572,489 | 0.59% |
| 2024-07-01 | 3.30 | 3.38 | 3.29 | 3.37 | 3.31 | qfq | 11,912,600 | 39,813,987 | 2.12% |
| 2024-06-28 | 3.30 | 3.36 | 3.26 | 3.30 | 3.24 | qfq | 10,033,100 | 33,318,579 | 0.61% |
| 2024-06-27 | 3.36 | 3.37 | 3.28 | 3.28 | 3.22 | qfq | 10,169,100 | 33,787,738 | -2.67% |
| 2024-06-26 | 3.32 | 3.37 | 3.26 | 3.37 | 3.31 | qfq | 13,445,700 | 44,629,743 | 0.90% |
| 2024-06-25 | 3.23 | 3.36 | 3.23 | 3.34 | 3.28 | qfq | 17,304,300 | 57,362,253 | 4.05% |
| 2024-06-24 | 3.31 | 3.34 | 3.19 | 3.21 | 3.15 | qfq | 13,612,100 | 44,191,316 | -4.18% |
| 2024-06-21 | 3.35 | 3.43 | 3.33 | 3.35 | 3.29 | qfq | 7,619,600 | 25,707,466 | -0.59% |
| 2024-06-20 | 3.47 | 3.47 | 3.37 | 3.37 | 3.31 | qfq | 11,866,001 | 40,470,975 | -2.88% |
| 2024-06-19 | 3.51 | 3.52 | 3.44 | 3.47 | 3.41 | qfq | 12,080,801 | 41,952,185 | -0.57% |
| 2024-06-18 | 3.40 | 3.51 | 3.39 | 3.49 | 3.43 | qfq | 17,312,900 | 60,119,292 | 2.65% |
| 2024-06-17 | 3.42 | 3.45 | 3.39 | 3.40 | 3.34 | qfq | 11,692,200 | 39,861,865 | -1.16% |
| 2024-06-14 | 3.52 | 3.54 | 3.39 | 3.44 | 3.38 | qfq | 21,590,000 | 74,237,200 | -2.82% |
| 2024-06-13 | 3.58 | 3.65 | 3.51 | 3.54 | 3.48 | qfq | 21,242,705 | 75,785,797 | -1.39% |
| 2024-06-12 | 3.57 | 3.62 | 3.51 | 3.59 | 3.53 | qfq | 25,674,805 | 91,576,628 | -0.83% |
| 2024-06-11 | 3.46 | 3.70 | 3.41 | 3.62 | 3.56 | qfq | 42,254,368 | 149,926,614 | 4.32% |
| 2024-06-07 | 3.30 | 3.48 | 3.30 | 3.47 | 3.34 | qfq | 25,579,294 | 87,506,854 | 6.12% |
| 2024-06-06 | 3.38 | 3.44 | 3.20 | 3.27 | 3.15 | qfq | 23,188,807 | 76,465,576 | -3.25% |
| 2024-06-05 | 3.51 | 3.52 | 3.38 | 3.38 | 3.25 | qfq | 16,741,500 | 57,555,246 | -3.43% |
| 2024-06-04 | 3.55 | 3.55 | 3.45 | 3.50 | 3.37 | qfq | 20,241,701 | 70,672,253 | -2.23% |
| 2024-06-03 | 3.73 | 3.75 | 3.55 | 3.58 | 3.45 | qfq | 32,247,501 | 116,703,442 | -4.53% |
| 2024-05-31 | 3.72 | 3.85 | 3.70 | 3.75 | 3.61 | qfq | 31,587,656 | 118,951,877 | 0.00% |
| 2024-05-30 | 3.67 | 3.86 | 3.64 | 3.75 | 3.61 | qfq | 38,741,656 | 144,991,859 | 1.08% |
| 2024-05-29 | 3.67 | 3.82 | 3.67 | 3.71 | 3.57 | qfq | 22,708,997 | 84,711,116 | -0.27% |
| 2024-05-28 | 3.82 | 3.93 | 3.70 | 3.72 | 3.58 | qfq | 40,353,497 | 152,802,689 | -2.62% |
| 2024-05-27 | 3.61 | 3.97 | 3.56 | 3.82 | 3.68 | qfq | 47,815,387 | 181,080,081 | 5.82% |
| 2024-05-24 | 3.62 | 3.66 | 3.59 | 3.61 | 3.48 | qfq | 11,079,100 | 40,279,922 | -0.82% |
| 2024-05-23 | 3.71 | 3.72 | 3.62 | 3.64 | 3.50 | qfq | 16,396,287 | 60,086,332 | -2.67% |
| 2024-05-22 | 3.74 | 3.79 | 3.71 | 3.74 | 3.60 | qfq | 14,062,000 | 52,663,901 | 0.00% |
| 2024-05-21 | 3.76 | 3.79 | 3.71 | 3.74 | 3.60 | qfq | 16,490,300 | 61,811,085 | -1.32% |
| 2024-05-20 | 3.80 | 3.84 | 3.77 | 3.79 | 3.65 | qfq | 16,147,900 | 61,374,077 | 0.00% |
| 2024-05-17 | 3.72 | 3.79 | 3.72 | 3.79 | 3.65 | qfq | 19,450,400 | 73,088,031 | 1.34% |
| 2024-05-16 | 3.74 | 3.80 | 3.72 | 3.74 | 3.60 | qfq | 16,246,400 | 61,077,478 | -0.53% |
| 2024-05-15 | 3.73 | 3.79 | 3.68 | 3.76 | 3.62 | qfq | 20,003,800 | 74,944,529 | 0.80% |
| 2024-05-14 | 3.73 | 3.79 | 3.72 | 3.73 | 3.59 | qfq | 19,896,387 | 74,635,239 | 0.27% |
| 2024-05-13 | 3.76 | 3.77 | 3.70 | 3.72 | 3.58 | qfq | 22,790,001 | 85,161,593 | -2.36% |
| 2024-05-10 | 3.83 | 3.86 | 3.77 | 3.81 | 3.67 | qfq | 26,930,700 | 102,674,765 | -0.78% |
| 2024-05-09 | 3.83 | 3.91 | 3.83 | 3.84 | 3.70 | qfq | 33,970,800 | 130,984,639 | -0.26% |
| 2024-05-08 | 3.91 | 3.96 | 3.82 | 3.85 | 3.71 | qfq | 42,323,000 | 164,038,848 | -2.53% |
| 2024-05-07 | 3.84 | 4.01 | 3.82 | 3.95 | 3.80 | qfq | 73,386,095 | 287,606,971 | 3.13% |
| 2024-05-06 | 3.63 | 3.92 | 3.60 | 3.83 | 3.69 | qfq | 71,086,009 | 267,576,853 | 7.28% |
| 2024-04-30 | 3.60 | 3.64 | 3.54 | 3.57 | 3.44 | qfq | 29,617,900 | 106,128,282 | -0.56% |
| 2024-04-29 | 3.46 | 3.63 | 3.46 | 3.59 | 3.46 | qfq | 51,164,840 | 181,210,823 | 2.57% |
| 2024-04-26 | 3.45 | 3.53 | 3.41 | 3.50 | 3.37 | qfq | 34,466,327 | 119,671,543 | 0.00% |
| 2024-04-25 | 3.36 | 3.67 | 3.34 | 3.50 | 3.37 | qfq | 44,583,356 | 156,613,963 | 3.24% |
| 2024-04-24 | 3.44 | 3.47 | 3.37 | 3.39 | 3.26 | qfq | 39,496,858 | 134,398,521 | -1.74% |
| 2024-04-23 | 3.40 | 3.59 | 3.38 | 3.45 | 3.32 | qfq | 61,856,383 | 213,209,249 | -2.82% |
| 2024-04-22 | 3.70 | 3.70 | 3.47 | 3.55 | 3.42 | qfq | 94,085,406 | 342,095,955 | 5.65% |
| 2024-04-19 | 3.23 | 3.37 | 3.23 | 3.36 | 3.23 | qfq | 22,356,441 | 74,253,551 | 3.38% |
| 2024-04-18 | 3.29 | 3.31 | 3.21 | 3.25 | 3.13 | qfq | 15,961,858 | 52,104,059 | -0.61% |
| 2024-04-17 | 3.07 | 3.29 | 3.07 | 3.27 | 3.15 | qfq | 26,142,343 | 84,200,507 | 7.92% |
| 2024-04-16 | 3.29 | 3.30 | 3.03 | 3.03 | 2.92 | qfq | 34,799,616 | 107,965,163 | -10.09% |
| 2024-04-15 | 3.60 | 3.61 | 3.29 | 3.37 | 3.24 | qfq | 40,242,400 | 136,986,285 | -6.39% |
| 2024-04-12 | 3.55 | 3.71 | 3.50 | 3.60 | 3.47 | qfq | 34,270,924 | 123,441,194 | 1.41% |
| 2024-04-11 | 3.52 | 3.61 | 3.46 | 3.55 | 3.42 | qfq | 16,807,201 | 59,909,395 | 0.00% |
| 2024-04-10 | 3.65 | 3.65 | 3.50 | 3.55 | 3.42 | qfq | 18,479,575 | 65,794,595 | -2.74% |
| 2024-04-09 | 3.56 | 3.65 | 3.54 | 3.65 | 3.51 | qfq | 18,979,590 | 68,446,618 | 3.11% |
| 2024-04-08 | 3.63 | 3.67 | 3.54 | 3.54 | 3.41 | qfq | 22,145,662 | 79,507,995 | -3.28% |
| 2024-04-03 | 3.74 | 3.79 | 3.63 | 3.66 | 3.52 | qfq | 27,762,625 | 102,253,303 | -1.35% |
| 2024-04-02 | 3.60 | 3.76 | 3.59 | 3.71 | 3.57 | qfq | 37,545,411 | 138,228,840 | 2.49% |
| 2024-04-01 | 3.55 | 3.63 | 3.54 | 3.62 | 3.48 | qfq | 20,477,200 | 73,594,057 | 2.26% |
| 2024-03-29 | 3.50 | 3.55 | 3.49 | 3.54 | 3.41 | qfq | 15,170,400 | 53,489,089 | 1.43% |
| 2024-03-28 | 3.39 | 3.53 | 3.39 | 3.49 | 3.36 | qfq | 20,611,509 | 71,725,361 | 2.35% |
| 2024-03-27 | 3.54 | 3.58 | 3.41 | 3.41 | 3.28 | qfq | 23,339,900 | 81,180,111 | -4.48% |
| 2024-03-26 | 3.52 | 3.62 | 3.49 | 3.57 | 3.44 | qfq | 25,636,400 | 90,838,075 | 0.56% |
| 2024-03-25 | 3.57 | 3.75 | 3.51 | 3.55 | 3.42 | qfq | 34,998,700 | 126,562,743 | -1.66% |
| 2024-03-22 | 3.62 | 3.68 | 3.58 | 3.61 | 3.48 | qfq | 25,749,717 | 93,171,100 | -0.55% |
| 2024-03-21 | 3.62 | 3.65 | 3.55 | 3.63 | 3.49 | qfq | 27,721,238 | 99,896,213 | 0.28% |
| 2024-03-20 | 3.51 | 3.66 | 3.49 | 3.62 | 3.48 | qfq | 39,930,200 | 142,848,490 | 3.13% |
| 2024-03-19 | 3.55 | 3.57 | 3.49 | 3.51 | 3.38 | qfq | 28,723,792 | 101,202,558 | -1.13% |
| 2024-03-18 | 3.45 | 3.55 | 3.43 | 3.55 | 3.42 | qfq | 37,113,086 | 129,989,219 | 3.50% |
| 2024-03-15 | 3.40 | 3.45 | 3.36 | 3.43 | 3.30 | qfq | 25,733,200 | 87,732,004 | 1.48% |
| 2024-03-14 | 3.43 | 3.44 | 3.33 | 3.38 | 3.25 | qfq | 29,032,311 | 98,462,837 | -1.46% |
| 2024-03-13 | 3.46 | 3.46 | 3.40 | 3.43 | 3.30 | qfq | 30,725,633 | 105,193,294 | -0.87% |
| 2024-03-12 | 3.45 | 3.46 | 3.38 | 3.46 | 3.33 | qfq | 41,393,734 | 141,595,281 | 0.87% |
| 2024-03-11 | 3.38 | 3.43 | 3.35 | 3.43 | 3.30 | qfq | 45,227,919 | 153,747,954 | 0.29% |
| 2024-03-08 | 3.48 | 3.50 | 3.32 | 3.42 | 3.29 | qfq | 77,324,517 | 262,199,666 | -3.93% |
| 2024-03-07 | 3.76 | 3.86 | 3.52 | 3.56 | 3.43 | qfq | 120,541,962 | 440,181,639 | -8.25% |
| 2024-03-06 | 3.53 | 3.88 | 3.46 | 3.88 | 3.74 | qfq | 74,139,062 | 280,061,406 | 9.92% |
| 2024-03-05 | 3.18 | 3.53 | 3.11 | 3.53 | 3.40 | qfq | 38,593,217 | 131,390,497 | 9.97% |
| 2024-03-04 | 3.23 | 3.25 | 3.11 | 3.21 | 3.09 | qfq | 16,116,401 | 51,176,140 | 0.00% |
| 2024-03-01 | 3.23 | 3.26 | 3.15 | 3.21 | 3.09 | qfq | 21,214,800 | 68,055,181 | 0.00% |
| 2024-02-29 | 3.08 | 3.22 | 3.04 | 3.21 | 3.09 | qfq | 23,565,400 | 74,581,195 | 4.22% |
| 2024-02-28 | 3.39 | 3.46 | 3.07 | 3.08 | 2.97 | qfq | 38,644,600 | 125,942,838 | -8.61% |
| 2024-02-27 | 3.30 | 3.37 | 3.25 | 3.37 | 3.24 | qfq | 18,043,060 | 60,103,588 | 1.81% |
| 2024-02-26 | 3.25 | 3.39 | 3.23 | 3.31 | 3.19 | qfq | 26,704,860 | 88,261,498 | 2.16% |
| 2024-02-23 | 3.10 | 3.25 | 3.10 | 3.24 | 3.12 | qfq | 27,542,200 | 87,283,027 | 5.19% |
| 2024-02-22 | 2.99 | 3.09 | 2.98 | 3.08 | 2.97 | qfq | 25,921,900 | 78,837,404 | 3.01% |
| 2024-02-21 | 2.89 | 3.08 | 2.85 | 2.99 | 2.88 | qfq | 28,337,500 | 85,149,617 | 2.40% |
| 2024-02-20 | 2.88 | 2.92 | 2.80 | 2.92 | 2.81 | qfq | 19,765,811 | 56,951,702 | 0.69% |
| 2024-02-19 | 2.80 | 2.95 | 2.78 | 2.90 | 2.79 | qfq | 36,941,479 | 106,328,314 | 5.07% |
| 2024-02-08 | 2.52 | 2.77 | 2.46 | 2.76 | 2.66 | qfq | 42,930,694 | 112,416,174 | 9.09% |
| 2024-02-07 | 2.74 | 2.75 | 2.45 | 2.53 | 2.44 | qfq | 54,334,129 | 138,519,382 | -6.64% |
| 2024-02-06 | 2.72 | 2.87 | 2.56 | 2.71 | 2.61 | qfq | 46,490,231 | 122,787,544 | -4.58% |
| 2024-02-05 | 3.14 | 3.15 | 2.84 | 2.84 | 2.73 | qfq | 28,465,800 | 81,897,241 | -9.84% |
| 2024-02-02 | 3.36 | 3.40 | 3.02 | 3.15 | 3.03 | qfq | 23,282,517 | 75,285,263 | -5.69% |
| 2024-02-01 | 3.41 | 3.45 | 3.26 | 3.34 | 3.22 | qfq | 20,076,410 | 67,232,312 | -2.05% |
| 2024-01-31 | 3.65 | 3.66 | 3.41 | 3.41 | 3.28 | qfq | 19,789,500 | 69,551,203 | -6.58% |
| 2024-01-30 | 3.76 | 3.79 | 3.64 | 3.65 | 3.51 | qfq | 13,957,400 | 51,900,606 | -3.44% |
| 2024-01-29 | 3.96 | 3.98 | 3.76 | 3.78 | 3.64 | qfq | 17,136,600 | 65,580,663 | -4.55% |
| 2024-01-26 | 3.90 | 4.03 | 3.90 | 3.96 | 3.81 | qfq | 18,192,900 | 72,201,981 | 1.54% |
| 2024-01-25 | 3.81 | 3.91 | 3.76 | 3.90 | 3.75 | qfq | 16,788,350 | 64,476,222 | 3.17% |
| 2024-01-24 | 3.71 | 3.82 | 3.62 | 3.78 | 3.64 | qfq | 22,978,650 | 85,675,585 | 2.16% |
| 2024-01-23 | 3.79 | 3.79 | 3.61 | 3.70 | 3.56 | qfq | 23,756,150 | 87,524,250 | -2.37% |
| 2024-01-22 | 4.07 | 4.08 | 3.74 | 3.79 | 3.65 | qfq | 17,873,100 | 69,793,921 | -6.65% |
| 2024-01-19 | 4.12 | 4.17 | 4.05 | 4.06 | 3.91 | qfq | 13,291,500 | 54,503,564 | -1.46% |
| 2024-01-18 | 4.20 | 4.22 | 3.99 | 4.12 | 3.97 | qfq | 21,121,913 | 86,432,408 | -2.83% |
| 2024-01-17 | 4.35 | 4.37 | 4.22 | 4.24 | 4.08 | qfq | 20,594,250 | 88,388,501 | -3.20% |
| 2024-01-16 | 4.39 | 4.41 | 4.29 | 4.38 | 4.22 | qfq | 13,876,700 | 60,368,669 | 0.00% |
| 2024-01-15 | 4.36 | 4.40 | 4.33 | 4.38 | 4.22 | qfq | 16,079,500 | 70,342,738 | 0.23% |
| 2024-01-12 | 4.33 | 4.46 | 4.33 | 4.37 | 4.21 | qfq | 20,048,410 | 87,972,163 | 0.69% |
| 2024-01-11 | 4.26 | 4.36 | 4.24 | 4.34 | 4.18 | qfq | 13,798,950 | 59,359,263 | 1.88% |
| 2024-01-10 | 4.27 | 4.32 | 4.22 | 4.26 | 4.10 | qfq | 12,240,500 | 52,345,654 | -0.70% |
| 2024-01-09 | 4.26 | 4.32 | 4.24 | 4.29 | 4.13 | qfq | 12,459,100 | 53,302,721 | 1.42% |
| 2024-01-08 | 4.31 | 4.32 | 4.23 | 4.23 | 4.07 | qfq | 12,654,600 | 54,123,905 | -1.86% |
| 2024-01-05 | 4.40 | 4.41 | 4.28 | 4.31 | 4.15 | qfq | 12,481,800 | 54,233,321 | -1.37% |
| 2024-01-04 | 4.36 | 4.39 | 4.33 | 4.37 | 4.21 | qfq | 14,514,987 | 63,332,299 | 0.00% |
| 2024-01-03 | 4.39 | 4.40 | 4.32 | 4.37 | 4.21 | qfq | 13,952,400 | 60,872,780 | 0.92% |
| 2024-01-02 | 4.27 | 4.36 | 4.25 | 4.33 | 4.17 | qfq | 15,654,900 | 67,543,453 | 2.36% |
| 2023-12-29 | 4.22 | 4.25 | 4.19 | 4.23 | 4.07 | qfq | 10,205,100 | 43,065,557 | 0.48% |
| 2023-12-28 | 4.14 | 4.23 | 4.10 | 4.21 | 4.05 | qfq | 9,970,750 | 41,694,825 | 1.69% |
| 2023-12-27 | 4.10 | 4.17 | 4.08 | 4.14 | 3.99 | qfq | 8,495,000 | 35,081,956 | 0.73% |
| 2023-12-26 | 4.13 | 4.16 | 4.10 | 4.11 | 3.96 | qfq | 7,964,800 | 32,865,649 | -0.24% |
| 2023-12-25 | 4.17 | 4.18 | 4.09 | 4.12 | 3.97 | qfq | 8,732,700 | 36,001,853 | -1.44% |
| 2023-12-22 | 4.23 | 4.24 | 4.16 | 4.18 | 4.02 | qfq | 9,684,800 | 40,529,126 | -0.95% |
| 2023-12-21 | 4.20 | 4.23 | 4.12 | 4.22 | 4.06 | qfq | 12,401,928 | 51,757,683 | 0.48% |
| 2023-12-20 | 4.25 | 4.27 | 4.20 | 4.20 | 4.04 | qfq | 12,010,900 | 50,864,142 | -0.71% |
| 2023-12-19 | 4.19 | 4.25 | 4.14 | 4.23 | 4.07 | qfq | 12,965,600 | 54,412,125 | 0.95% |
| 2023-12-18 | 4.24 | 4.29 | 4.18 | 4.19 | 4.03 | qfq | 9,269,600 | 39,161,761 | -1.64% |
| 2023-12-15 | 4.27 | 4.31 | 4.25 | 4.26 | 4.10 | qfq | 8,907,300 | 38,042,253 | -0.23% |
| 2023-12-14 | 4.28 | 4.30 | 4.25 | 4.27 | 4.11 | qfq | 10,336,800 | 44,227,450 | 0.00% |
| 2023-12-13 | 4.28 | 4.33 | 4.24 | 4.27 | 4.11 | qfq | 10,848,300 | 46,579,733 | 0.23% |
| 2023-12-12 | 4.25 | 4.28 | 4.21 | 4.26 | 4.10 | qfq | 9,542,496 | 40,515,613 | 0.71% |
| 2023-12-11 | 4.21 | 4.26 | 4.17 | 4.23 | 4.07 | qfq | 12,415,023 | 52,412,844 | 0.71% |
| 2023-12-08 | 4.30 | 4.33 | 4.20 | 4.20 | 4.04 | qfq | 10,979,600 | 46,783,444 | -2.55% |
| 2023-12-07 | 4.35 | 4.37 | 4.30 | 4.31 | 4.15 | qfq | 9,477,200 | 40,928,363 | -1.15% |
| 2023-12-06 | 4.31 | 4.41 | 4.28 | 4.36 | 4.20 | qfq | 13,151,800 | 57,427,597 | 1.87% |
| 2023-12-05 | 4.34 | 4.36 | 4.28 | 4.28 | 4.12 | qfq | 10,385,201 | 44,887,760 | -1.38% |
| 2023-12-04 | 4.36 | 4.38 | 4.33 | 4.34 | 4.18 | qfq | 10,214,828 | 44,471,636 | -0.23% |
| 2023-12-01 | 4.32 | 4.36 | 4.29 | 4.35 | 4.19 | qfq | 9,960,695 | 43,118,228 | 0.46% |
| 2023-11-30 | 4.37 | 4.39 | 4.28 | 4.33 | 4.17 | qfq | 14,485,801 | 62,672,844 | -0.92% |
| 2023-11-29 | 4.42 | 4.45 | 4.36 | 4.37 | 4.21 | qfq | 15,510,800 | 68,238,296 | -1.35% |
| 2023-11-28 | 4.43 | 4.45 | 4.40 | 4.43 | 4.26 | qfq | 11,219,361 | 49,598,651 | -0.23% |
| 2023-11-27 | 4.41 | 4.46 | 4.39 | 4.44 | 4.27 | qfq | 16,631,799 | 73,509,147 | 0.91% |
| 2023-11-24 | 4.46 | 4.46 | 4.38 | 4.40 | 4.24 | qfq | 13,307,080 | 58,785,896 | -1.12% |
| 2023-11-23 | 4.40 | 4.46 | 4.39 | 4.45 | 4.28 | qfq | 13,950,001 | 61,829,328 | 0.68% |
| 2023-11-22 | 4.41 | 4.47 | 4.41 | 4.42 | 4.26 | qfq | 23,624,749 | 104,780,360 | -0.23% |
| 2023-11-21 | 4.52 | 4.53 | 4.41 | 4.43 | 4.26 | qfq | 30,588,100 | 136,288,819 | -2.21% |
| 2023-11-20 | 4.44 | 4.62 | 4.41 | 4.53 | 4.36 | qfq | 37,625,978 | 170,418,441 | 3.19% |
| 2023-11-17 | 4.34 | 4.42 | 4.31 | 4.39 | 4.23 | qfq | 22,585,492 | 98,755,610 | 1.39% |
| 2023-11-16 | 4.30 | 4.39 | 4.28 | 4.33 | 4.17 | qfq | 21,554,340 | 93,463,228 | 0.70% |
| 2023-11-15 | 4.32 | 4.34 | 4.29 | 4.30 | 4.14 | qfq | 17,840,700 | 77,011,967 | 0.00% |
| 2023-11-14 | 4.27 | 4.33 | 4.26 | 4.30 | 4.14 | qfq | 15,789,300 | 67,758,762 | 0.23% |
| 2023-11-13 | 4.23 | 4.31 | 4.23 | 4.29 | 4.13 | qfq | 18,028,900 | 76,966,963 | 1.42% |
| 2023-11-10 | 4.24 | 4.24 | 4.17 | 4.23 | 4.07 | qfq | 18,322,300 | 77,162,365 | -0.47% |
| 2023-11-09 | 4.24 | 4.31 | 4.20 | 4.25 | 4.09 | qfq | 28,156,600 | 119,833,631 | 0.24% |
| 2023-11-08 | 4.21 | 4.24 | 4.18 | 4.24 | 4.08 | qfq | 14,832,250 | 62,383,928 | 0.71% |
| 2023-11-07 | 4.20 | 4.23 | 4.16 | 4.21 | 4.05 | qfq | 11,728,946 | 49,230,325 | 0.00% |
| 2023-11-06 | 4.18 | 4.23 | 4.18 | 4.21 | 4.05 | qfq | 12,492,000 | 52,537,031 | 0.72% |
| 2023-11-03 | 4.19 | 4.22 | 4.17 | 4.18 | 4.02 | qfq | 12,200,200 | 51,104,449 | -0.24% |
| 2023-11-02 | 4.23 | 4.25 | 4.17 | 4.19 | 4.03 | qfq | 14,201,400 | 59,706,441 | -0.95% |
| 2023-11-01 | 4.26 | 4.26 | 4.20 | 4.23 | 4.07 | qfq | 14,030,600 | 59,381,950 | -0.47% |
| 2023-10-31 | 4.24 | 4.28 | 4.22 | 4.25 | 4.09 | qfq | 22,111,872 | 93,936,125 | 0.47% |
| 2023-10-30 | 4.14 | 4.24 | 4.13 | 4.23 | 4.07 | qfq | 24,439,603 | 102,896,404 | 1.68% |
| 2023-10-27 | 4.02 | 4.18 | 4.01 | 4.16 | 4.00 | qfq | 30,444,839 | 125,606,107 | 2.72% |
| 2023-10-26 | 4.08 | 4.16 | 4.01 | 4.05 | 3.90 | qfq | 32,641,615 | 132,234,173 | 2.02% |
| 2023-10-25 | 3.91 | 4.01 | 3.91 | 3.97 | 3.82 | qfq | 16,065,239 | 63,817,657 | 1.79% |
| 2023-10-24 | 3.80 | 3.91 | 3.80 | 3.90 | 3.75 | qfq | 14,830,940 | 57,464,884 | 2.63% |
| 2023-10-23 | 3.92 | 3.94 | 3.79 | 3.80 | 3.66 | qfq | 19,392,813 | 74,464,090 | -3.06% |
| 2023-10-20 | 3.93 | 3.98 | 3.91 | 3.92 | 3.77 | qfq | 14,884,334 | 58,610,145 | -0.51% |
| 2023-10-19 | 3.95 | 4.02 | 3.90 | 3.94 | 3.79 | qfq | 17,946,250 | 71,225,177 | -0.25% |
| 2023-10-18 | 4.07 | 4.07 | 3.95 | 3.95 | 3.80 | qfq | 21,236,462 | 84,656,469 | -2.71% |
| 2023-10-17 | 4.08 | 4.10 | 4.03 | 4.06 | 3.91 | qfq | 14,865,495 | 60,286,027 | -0.49% |
| 2023-10-16 | 4.13 | 4.14 | 4.06 | 4.08 | 3.93 | qfq | 15,878,469 | 64,995,939 | -1.21% |
| 2023-10-13 | 4.15 | 4.15 | 4.07 | 4.13 | 3.98 | qfq | 23,584,130 | 96,682,422 | -0.48% |
| 2023-10-12 | 4.16 | 4.18 | 4.12 | 4.15 | 4.00 | qfq | 17,922,131 | 74,262,519 | 0.00% |
| 2023-10-11 | 4.18 | 4.23 | 4.13 | 4.15 | 4.00 | qfq | 22,004,545 | 91,802,431 | -0.95% |
| 2023-10-10 | 4.12 | 4.28 | 4.11 | 4.19 | 4.03 | qfq | 42,978,737 | 181,040,141 | 1.70% |
| 2023-10-09 | 4.09 | 4.14 | 4.08 | 4.12 | 3.97 | qfq | 24,788,585 | 101,870,116 | 0.98% |
| 2023-09-28 | 4.04 | 4.10 | 4.04 | 4.08 | 3.93 | qfq | 22,882,271 | 93,292,744 | 0.99% |
| 2023-09-27 | 4.06 | 4.14 | 4.03 | 4.04 | 3.89 | qfq | 33,361,126 | 136,232,639 | -1.22% |
| 2023-09-26 | 4.18 | 4.19 | 4.09 | 4.09 | 3.94 | qfq | 35,313,775 | 145,539,367 | -3.08% |
| 2023-09-25 | 4.22 | 4.29 | 4.16 | 4.22 | 4.06 | qfq | 37,664,113 | 158,231,011 | -0.94% |
| 2023-09-22 | 4.26 | 4.29 | 4.15 | 4.26 | 4.10 | qfq | 49,473,279 | 208,738,278 | -0.93% |
| 2023-09-21 | 4.41 | 4.50 | 4.26 | 4.30 | 4.14 | qfq | 63,096,400 | 274,167,884 | -4.44% |
| 2023-09-20 | 4.59 | 4.59 | 4.38 | 4.50 | 4.33 | qfq | 71,877,162 | 320,879,640 | -2.17% |
| 2023-09-19 | 4.60 | 4.69 | 4.52 | 4.60 | 4.43 | qfq | 80,592,717 | 369,800,208 | -2.75% |
| 2023-09-18 | 4.56 | 4.85 | 4.46 | 4.73 | 4.55 | qfq | 132,759,178 | 621,667,237 | 3.05% |
| 2023-09-15 | 4.45 | 4.90 | 4.36 | 4.59 | 4.42 | qfq | 136,709,024 | 630,356,163 | 3.15% |
| 2023-09-14 | 4.51 | 4.65 | 4.41 | 4.45 | 4.28 | qfq | 83,638,383 | 376,113,999 | -2.20% |
| 2023-09-13 | 4.55 | 4.64 | 4.48 | 4.55 | 4.38 | qfq | 142,015,000 | 644,839,071 | -3.40% |
| 2023-09-12 | 4.34 | 4.71 | 4.30 | 4.71 | 4.53 | qfq | 121,205,722 | 553,375,150 | 10.05% |
| 2023-09-11 | 4.34 | 4.35 | 4.23 | 4.28 | 4.12 | qfq | 22,722,445 | 97,410,051 | 1.42% |
| 2023-09-08 | 4.20 | 4.26 | 4.20 | 4.22 | 4.06 | qfq | 9,319,700 | 39,372,066 | 0.48% |
| 2023-09-07 | 4.28 | 4.28 | 4.20 | 4.20 | 4.04 | qfq | 9,932,700 | 42,026,770 | -1.41% |
| 2023-09-06 | 4.24 | 4.30 | 4.22 | 4.26 | 4.10 | qfq | 9,904,200 | 42,138,898 | 0.24% |
| 2023-09-05 | 4.28 | 4.28 | 4.23 | 4.25 | 4.09 | qfq | 7,588,401 | 32,218,640 | -0.47% |
| 2023-09-04 | 4.19 | 4.28 | 4.17 | 4.27 | 4.11 | qfq | 13,117,901 | 55,739,720 | 1.91% |
| 2023-09-01 | 4.14 | 4.21 | 4.14 | 4.19 | 4.03 | qfq | 7,789,701 | 32,548,477 | 0.96% |
| 2023-08-31 | 4.17 | 4.18 | 4.12 | 4.15 | 4.00 | qfq | 8,672,300 | 36,004,199 | -0.24% |
| 2023-08-30 | 4.18 | 4.21 | 4.14 | 4.16 | 4.00 | qfq | 8,718,100 | 36,376,645 | -0.48% |
| 2023-08-29 | 4.14 | 4.19 | 4.09 | 4.18 | 4.02 | qfq | 12,094,500 | 50,255,287 | 1.21% |
| 2023-08-28 | 4.22 | 4.22 | 4.12 | 4.13 | 3.98 | qfq | 20,176,701 | 83,992,127 | 2.23% |
| 2023-08-25 | 4.01 | 4.14 | 4.01 | 4.04 | 3.89 | qfq | 10,434,400 | 42,559,937 | 0.00% |
| 2023-08-24 | 4.05 | 4.08 | 3.99 | 4.04 | 3.89 | qfq | 7,153,800 | 28,891,804 | 0.00% |
| 2023-08-23 | 4.09 | 4.11 | 4.03 | 4.04 | 3.89 | qfq | 7,583,600 | 30,789,635 | -1.46% |
| 2023-08-22 | 4.15 | 4.20 | 4.03 | 4.10 | 3.95 | qfq | 13,150,500 | 53,686,966 | -1.20% |
| 2023-08-21 | 4.13 | 4.27 | 4.12 | 4.15 | 4.00 | qfq | 11,656,200 | 48,696,461 | 0.48% |
| 2023-08-18 | 4.19 | 4.24 | 4.12 | 4.13 | 3.98 | qfq | 9,414,500 | 39,343,909 | -1.43% |
| 2023-08-17 | 4.14 | 4.19 | 4.10 | 4.19 | 4.03 | qfq | 9,688,075 | 40,142,497 | 0.72% |
| 2023-08-16 | 4.18 | 4.22 | 4.12 | 4.16 | 4.00 | qfq | 8,950,687 | 37,326,897 | -0.48% |
| 2023-08-15 | 4.20 | 4.24 | 4.13 | 4.18 | 4.02 | qfq | 10,119,232 | 42,224,940 | -0.48% |
| 2023-08-14 | 4.17 | 4.22 | 4.06 | 4.20 | 4.04 | qfq | 13,570,000 | 56,422,253 | 0.72% |
| 2023-08-11 | 4.36 | 4.36 | 4.16 | 4.17 | 4.01 | qfq | 16,454,200 | 69,836,868 | -2.11% |
| 2023-08-10 | 4.30 | 4.32 | 4.24 | 4.26 | 4.10 | qfq | 18,173,900 | 77,626,399 | 1.19% |
| 2023-08-09 | 4.24 | 4.26 | 4.19 | 4.21 | 4.05 | qfq | 8,338,800 | 35,234,281 | -1.17% |
| 2023-08-08 | 4.24 | 4.30 | 4.22 | 4.26 | 4.10 | qfq | 9,846,213 | 41,972,241 | 1.19% |
| 2023-08-07 | 4.27 | 4.27 | 4.20 | 4.21 | 4.05 | qfq | 9,842,600 | 41,622,499 | -1.17% |
| 2023-08-04 | 4.30 | 4.35 | 4.25 | 4.26 | 4.10 | qfq | 9,429,600 | 40,476,999 | -1.39% |
| 2023-08-03 | 4.33 | 4.34 | 4.27 | 4.32 | 4.16 | qfq | 8,513,800 | 36,614,452 | -0.23% |
| 2023-08-02 | 4.30 | 4.33 | 4.29 | 4.33 | 4.17 | qfq | 7,645,810 | 32,996,455 | 0.46% |
| 2023-08-01 | 4.31 | 4.35 | 4.28 | 4.31 | 4.15 | qfq | 12,448,500 | 53,613,055 | -0.23% |
| 2023-07-31 | 4.26 | 4.33 | 4.24 | 4.32 | 4.16 | qfq | 15,706,090 | 67,245,100 | 1.65% |
| 2023-07-28 | 4.20 | 4.25 | 4.19 | 4.25 | 4.09 | qfq | 10,242,592 | 43,339,017 | 0.95% |
| 2023-07-27 | 4.22 | 4.25 | 4.20 | 4.21 | 4.05 | qfq | 8,928,600 | 37,711,195 | -0.47% |
| 2023-07-26 | 4.21 | 4.24 | 4.20 | 4.23 | 4.07 | qfq | 10,107,800 | 42,706,335 | 0.71% |
| 2023-07-25 | 4.18 | 4.24 | 4.18 | 4.20 | 4.04 | qfq | 12,466,000 | 52,376,248 | 0.48% |
| 2023-07-24 | 4.16 | 4.19 | 4.14 | 4.18 | 4.02 | qfq | 6,886,504 | 28,714,448 | 0.24% |
| 2023-07-21 | 4.15 | 4.20 | 4.15 | 4.17 | 4.01 | qfq | 8,290,727 | 34,592,348 | 0.00% |
| 2023-07-20 | 4.20 | 4.22 | 4.15 | 4.17 | 4.01 | qfq | 9,454,000 | 39,597,982 | -0.48% |
| 2023-07-19 | 4.19 | 4.22 | 4.15 | 4.19 | 4.03 | qfq | 7,732,564 | 32,329,077 | -0.24% |
| 2023-07-18 | 4.15 | 4.21 | 4.14 | 4.20 | 4.04 | qfq | 12,132,198 | 50,671,522 | 1.20% |