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
岩山科技002195.SZ
最近收盘价5.722026-07-17
最近交易日2026-07-17
成交量（股）185,907,219
成交额（元）1,097,478,487
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-26 | 2026-06-02 | cash_dividend | 0.002 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-18 | 2024-05-24 | cash_dividend | 0.01 | — | — | — | 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 | 6.09 | 6.17 | 5.70 | 5.72 | 5.72 | qfq | 185,907,219 | 1,097,478,487 | -6.54% |
| 2026-07-16 | 5.95 | 6.24 | 5.89 | 6.12 | 6.12 | qfq | 167,061,497 | 1,019,885,088 | 2.17% |
| 2026-07-15 | 5.97 | 6.11 | 5.93 | 5.99 | 5.99 | qfq | 117,501,203 | 708,940,777 | 0.50% |
| 2026-07-14 | 5.95 | 6.00 | 5.76 | 5.96 | 5.96 | qfq | 131,173,285 | 770,892,557 | 0.34% |
| 2026-07-13 | 6.30 | 6.40 | 5.93 | 5.94 | 5.94 | qfq | 173,184,092 | 1,051,626,602 | -6.31% |
| 2026-07-10 | 6.20 | 6.59 | 6.12 | 6.34 | 6.34 | qfq | 212,032,833 | 1,360,943,287 | 1.93% |
| 2026-07-09 | 6.07 | 6.24 | 5.94 | 6.22 | 6.22 | qfq | 154,861,931 | 946,356,257 | 1.97% |
| 2026-07-08 | 6.16 | 6.20 | 6.06 | 6.10 | 6.10 | qfq | 94,713,952 | 580,314,101 | -0.81% |
| 2026-07-07 | 6.38 | 6.40 | 6.11 | 6.15 | 6.15 | qfq | 112,368,634 | 698,560,304 | -3.76% |
| 2026-07-06 | 6.57 | 6.69 | 6.35 | 6.39 | 6.39 | qfq | 132,801,019 | 857,137,584 | -2.14% |
| 2026-07-03 | 6.42 | 6.61 | 6.41 | 6.53 | 6.53 | qfq | 128,463,153 | 835,568,152 | 1.71% |
| 2026-07-02 | 6.69 | 6.72 | 6.40 | 6.42 | 6.42 | qfq | 157,975,480 | 1,034,056,578 | -2.73% |
| 2026-07-01 | 6.53 | 6.72 | 6.42 | 6.60 | 6.60 | qfq | 156,303,142 | 1,026,243,897 | 0.92% |
| 2026-06-30 | 6.43 | 6.55 | 6.31 | 6.54 | 6.54 | qfq | 124,746,977 | 807,511,374 | 1.71% |
| 2026-06-29 | 6.55 | 6.64 | 6.36 | 6.43 | 6.43 | qfq | 139,670,878 | 901,904,069 | -1.83% |
| 2026-06-26 | 6.88 | 6.90 | 6.54 | 6.55 | 6.55 | qfq | 166,208,533 | 1,102,995,323 | -5.07% |
| 2026-06-25 | 6.95 | 7.05 | 6.83 | 6.90 | 6.90 | qfq | 177,395,188 | 1,225,900,141 | -2.13% |
| 2026-06-24 | 7.02 | 7.39 | 7.01 | 7.05 | 7.05 | qfq | 230,061,410 | 1,647,156,571 | 0.14% |
| 2026-06-23 | 7.18 | 7.33 | 7.01 | 7.04 | 7.04 | qfq | 147,240,469 | 1,057,518,171 | -1.95% |
| 2026-06-22 | 7.02 | 7.19 | 6.87 | 7.18 | 7.18 | qfq | 162,784,746 | 1,143,722,990 | 0.84% |
| 2026-06-18 | 7.15 | 7.23 | 7.08 | 7.12 | 7.12 | qfq | 92,080,675 | 658,552,270 | -0.84% |
| 2026-06-17 | 7.22 | 7.30 | 7.12 | 7.18 | 7.18 | qfq | 113,762,154 | 817,726,691 | -0.83% |
| 2026-06-16 | 7.14 | 7.32 | 7.03 | 7.24 | 7.24 | qfq | 170,273,469 | 1,229,513,450 | 2.26% |
| 2026-06-15 | 6.98 | 7.15 | 6.96 | 7.08 | 7.08 | qfq | 125,634,554 | 888,868,132 | 2.91% |
| 2026-06-12 | 6.95 | 7.01 | 6.82 | 6.88 | 6.88 | qfq | 156,147,030 | 1,080,482,389 | 1.47% |
| 2026-06-11 | 6.95 | 7.00 | 6.72 | 6.78 | 6.78 | qfq | 149,541,318 | 1,015,323,368 | -3.56% |
| 2026-06-10 | 7.23 | 7.29 | 6.96 | 7.03 | 7.03 | qfq | 140,296,356 | 995,061,391 | -3.83% |
| 2026-06-09 | 7.22 | 7.32 | 7.11 | 7.31 | 7.31 | qfq | 126,277,793 | 913,858,273 | 2.24% |
| 2026-06-08 | 7.20 | 7.40 | 7.08 | 7.15 | 7.15 | qfq | 134,175,791 | 969,212,149 | -3.51% |
| 2026-06-05 | 7.50 | 7.65 | 7.36 | 7.41 | 7.41 | qfq | 120,789,872 | 902,710,258 | -0.54% |
| 2026-06-04 | 7.50 | 7.56 | 7.41 | 7.45 | 7.45 | qfq | 103,239,973 | 771,547,624 | -1.46% |
| 2026-06-03 | 7.60 | 7.73 | 7.51 | 7.56 | 7.56 | qfq | 112,595,197 | 858,477,806 | -1.18% |
| 2026-06-02 | 7.71 | 7.79 | 7.43 | 7.65 | 7.65 | qfq | 124,105,605 | 943,120,020 | -0.78% |
| 2026-06-01 | 7.60 | 7.83 | 7.51 | 7.71 | 7.71 | qfq | 111,944,359 | 865,697,966 | 0.52% |
| 2026-05-29 | 7.89 | 7.98 | 7.50 | 7.67 | 7.67 | qfq | 145,048,523 | 1,114,086,769 | -1.29% |
| 2026-05-28 | 7.84 | 7.84 | 7.58 | 7.77 | 7.77 | qfq | 148,848,960 | 1,147,009,206 | -1.15% |
| 2026-05-27 | 8.10 | 8.10 | 7.84 | 7.86 | 7.86 | qfq | 146,103,853 | 1,159,615,106 | -3.91% |
| 2026-05-26 | 8.00 | 8.19 | 7.88 | 8.18 | 8.18 | qfq | 171,225,167 | 1,378,312,777 | 1.61% |
| 2026-05-25 | 8.14 | 8.20 | 7.93 | 8.05 | 8.05 | qfq | 130,380,121 | 1,045,314,736 | -1.23% |
| 2026-05-22 | 8.10 | 8.16 | 7.83 | 8.15 | 8.15 | qfq | 174,316,629 | 1,395,424,264 | 0.87% |
| 2026-05-21 | 8.29 | 8.45 | 8.07 | 8.08 | 8.08 | qfq | 170,214,458 | 1,405,517,553 | -2.53% |
| 2026-05-20 | 8.51 | 8.51 | 8.24 | 8.29 | 8.29 | qfq | 209,842,301 | 1,745,597,882 | -4.38% |
| 2026-05-19 | 8.61 | 8.98 | 8.61 | 8.67 | 8.67 | qfq | 279,485,137 | 2,448,168,242 | 3.34% |
| 2026-05-18 | 8.58 | 8.62 | 8.28 | 8.39 | 8.39 | qfq | 234,927,303 | 1,974,720,936 | -3.45% |
| 2026-05-15 | 8.59 | 8.85 | 8.56 | 8.69 | 8.69 | qfq | 185,395,556 | 1,615,483,625 | 1.40% |
| 2026-05-14 | 9.08 | 9.20 | 8.55 | 8.57 | 8.57 | qfq | 299,129,580 | 2,623,737,988 | -5.09% |
| 2026-05-13 | 8.86 | 9.05 | 8.78 | 9.03 | 9.03 | qfq | 166,066,682 | 1,486,684,379 | 1.46% |
| 2026-05-12 | 9.06 | 9.06 | 8.86 | 8.90 | 8.90 | qfq | 168,055,065 | 1,500,764,232 | -1.98% |
| 2026-05-11 | 9.11 | 9.15 | 9.00 | 9.08 | 9.08 | qfq | 205,121,350 | 1,859,617,806 | -0.22% |
| 2026-05-08 | 9.15 | 9.21 | 9.01 | 9.10 | 9.10 | qfq | 225,650,709 | 2,054,997,852 | -0.44% |
| 2026-05-07 | 8.90 | 9.14 | 8.84 | 9.14 | 9.14 | qfq | 245,695,511 | 2,217,402,586 | 3.04% |
| 2026-05-06 | 8.62 | 8.94 | 8.62 | 8.87 | 8.87 | qfq | 202,112,886 | 1,784,966,631 | 3.02% |
| 2026-04-30 | 8.73 | 8.80 | 8.57 | 8.61 | 8.61 | qfq | 167,669,966 | 1,447,140,134 | -1.82% |
| 2026-04-29 | 8.71 | 8.87 | 8.69 | 8.77 | 8.77 | qfq | 134,083,685 | 1,178,288,570 | -0.11% |
| 2026-04-28 | 8.72 | 8.88 | 8.61 | 8.78 | 8.78 | qfq | 185,655,123 | 1,622,005,886 | -1.57% |
| 2026-04-27 | 8.95 | 8.97 | 8.71 | 8.92 | 8.92 | qfq | 151,316,401 | 1,337,671,829 | -0.56% |
| 2026-04-24 | 9.03 | 9.07 | 8.84 | 8.97 | 8.97 | qfq | 173,313,551 | 1,549,351,611 | -1.43% |
| 2026-04-23 | 9.45 | 9.45 | 9.06 | 9.10 | 9.10 | qfq | 262,954,141 | 2,417,445,155 | -2.99% |
| 2026-04-22 | 9.08 | 9.41 | 9.03 | 9.38 | 9.38 | qfq | 291,064,898 | 2,698,005,794 | 2.74% |
| 2026-04-21 | 9.30 | 9.30 | 9.07 | 9.13 | 9.13 | qfq | 199,730,920 | 1,824,820,756 | -2.14% |
| 2026-04-20 | 9.14 | 9.35 | 9.10 | 9.33 | 9.33 | qfq | 220,852,131 | 2,049,729,487 | 1.97% |
| 2026-04-17 | 9.13 | 9.19 | 9.10 | 9.15 | 9.15 | qfq | 126,108,122 | 1,152,640,280 | -0.33% |
| 2026-04-16 | 9.03 | 9.20 | 9.02 | 9.18 | 9.18 | qfq | 196,538,653 | 1,796,345,926 | 1.66% |
| 2026-04-15 | 9.19 | 9.22 | 9.00 | 9.03 | 9.03 | qfq | 168,638,160 | 1,536,321,760 | -1.31% |
| 2026-04-14 | 9.19 | 9.25 | 9.03 | 9.15 | 9.15 | qfq | 147,185,704 | 1,343,189,278 | 0.44% |
| 2026-04-13 | 9.03 | 9.16 | 9.00 | 9.11 | 9.11 | qfq | 120,067,852 | 1,090,313,064 | 0.22% |
| 2026-04-10 | 9.15 | 9.24 | 9.08 | 9.09 | 9.09 | qfq | 172,185,381 | 1,574,196,440 | 0.00% |
| 2026-04-09 | 9.15 | 9.23 | 9.04 | 9.09 | 9.09 | qfq | 189,550,312 | 1,726,423,859 | -2.15% |
| 2026-04-08 | 8.93 | 9.32 | 8.93 | 9.29 | 9.29 | qfq | 294,347,913 | 2,700,896,322 | 6.17% |
| 2026-04-07 | 8.57 | 8.78 | 8.56 | 8.75 | 8.75 | qfq | 161,091,773 | 1,403,185,172 | 2.58% |
| 2026-04-03 | 8.85 | 8.90 | 8.51 | 8.53 | 8.53 | qfq | 170,941,252 | 1,470,515,267 | -3.62% |
| 2026-04-02 | 9.15 | 9.15 | 8.81 | 8.85 | 8.85 | qfq | 156,649,439 | 1,397,605,920 | -2.64% |
| 2026-04-01 | 9.19 | 9.23 | 9.01 | 9.09 | 9.09 | qfq | 135,048,381 | 1,226,835,723 | 0.78% |
| 2026-03-31 | 9.08 | 9.25 | 9.00 | 9.02 | 9.02 | qfq | 169,555,470 | 1,546,188,932 | -0.66% |
| 2026-03-30 | 8.91 | 9.09 | 8.85 | 9.08 | 9.08 | qfq | 142,001,194 | 1,276,335,903 | 0.22% |
| 2026-03-27 | 8.81 | 9.15 | 8.78 | 9.06 | 9.06 | qfq | 148,962,391 | 1,344,188,607 | 1.23% |
| 2026-03-26 | 9.22 | 9.25 | 8.93 | 8.95 | 8.95 | qfq | 180,058,808 | 1,630,976,050 | -2.82% |
| 2026-03-25 | 9.19 | 9.34 | 9.10 | 9.21 | 9.21 | qfq | 230,970,466 | 2,132,850,778 | 0.33% |
| 2026-03-24 | 8.96 | 9.19 | 8.91 | 9.18 | 9.18 | qfq | 292,804,153 | 2,644,169,481 | 4.91% |
| 2026-03-23 | 9.01 | 9.23 | 8.71 | 8.75 | 8.75 | qfq | 299,887,056 | 2,688,623,043 | -6.42% |
| 2026-03-20 | 9.80 | 9.89 | 9.35 | 9.35 | 9.35 | qfq | 262,989,382 | 2,513,335,965 | -4.59% |
| 2026-03-19 | 9.90 | 9.94 | 9.74 | 9.80 | 9.80 | qfq | 228,454,339 | 2,245,149,751 | -2.58% |
| 2026-03-18 | 10.00 | 10.10 | 9.85 | 10.06 | 10.06 | qfq | 251,082,425 | 2,504,260,100 | 0.40% |
| 2026-03-17 | 10.31 | 10.48 | 10.00 | 10.02 | 10.02 | qfq | 340,029,066 | 3,482,082,561 | -3.65% |
| 2026-03-16 | 10.45 | 10.70 | 10.16 | 10.40 | 10.40 | qfq | 424,824,637 | 4,457,930,710 | -0.48% |
| 2026-03-13 | 10.13 | 10.77 | 9.82 | 10.45 | 10.45 | qfq | 591,959,560 | 6,095,829,588 | 1.46% |
| 2026-03-12 | 10.58 | 10.59 | 10.25 | 10.30 | 10.30 | qfq | 416,171,422 | 4,314,161,703 | -3.83% |
| 2026-03-11 | 10.60 | 10.97 | 10.31 | 10.71 | 10.71 | qfq | 705,692,047 | 7,524,518,796 | 1.81% |
| 2026-03-10 | 10.72 | 10.75 | 10.38 | 10.52 | 10.52 | qfq | 460,576,916 | 4,850,970,940 | -1.22% |
| 2026-03-09 | 10.52 | 10.73 | 10.46 | 10.65 | 10.65 | qfq | 488,647,965 | 5,175,942,501 | -1.02% |
| 2026-03-06 | 10.77 | 11.05 | 10.66 | 10.76 | 10.76 | qfq | 868,430,829 | 9,381,003,403 | 0.65% |
| 2026-03-05 | 9.94 | 10.69 | 9.90 | 10.69 | 10.69 | qfq | 773,609,673 | 8,092,558,591 | 9.98% |
| 2026-03-04 | 9.40 | 9.94 | 9.35 | 9.72 | 9.72 | qfq | 343,718,197 | 3,346,468,603 | 0.31% |
| 2026-03-03 | 10.75 | 10.87 | 9.68 | 9.69 | 9.69 | qfq | 754,111,183 | 7,564,320,203 | -9.94% |
| 2026-03-02 | 10.76 | 11.08 | 10.72 | 10.76 | 10.76 | qfq | 541,974,424 | 5,886,648,748 | -2.80% |
| 2026-02-27 | 10.80 | 11.17 | 10.70 | 11.07 | 11.07 | qfq | 640,163,560 | 7,010,466,305 | 1.56% |
| 2026-02-26 | 10.50 | 11.09 | 10.40 | 10.90 | 10.90 | qfq | 832,468,522 | 9,026,944,397 | 3.12% |
| 2026-02-25 | 10.17 | 10.95 | 10.04 | 10.57 | 10.57 | qfq | 694,396,761 | 7,355,787,617 | 4.14% |
| 2026-02-24 | 10.12 | 10.27 | 10.06 | 10.15 | 10.15 | qfq | 466,428,069 | 4,741,742,722 | 2.22% |
| 2026-02-13 | 9.95 | 10.13 | 9.86 | 9.93 | 9.93 | qfq | 379,554,765 | 3,790,927,874 | -2.46% |
| 2026-02-12 | 9.96 | 10.25 | 9.96 | 10.18 | 10.18 | qfq | 455,904,848 | 4,620,900,242 | 2.00% |
| 2026-02-11 | 10.10 | 10.30 | 9.95 | 9.98 | 9.98 | qfq | 398,201,202 | 4,030,259,689 | -0.60% |
| 2026-02-10 | 10.16 | 10.25 | 9.96 | 10.04 | 10.04 | qfq | 354,718,909 | 3,581,424,253 | -0.99% |
| 2026-02-09 | 9.89 | 10.18 | 9.87 | 10.14 | 10.14 | qfq | 470,970,826 | 4,723,380,628 | 4.54% |
| 2026-02-06 | 9.73 | 9.87 | 9.45 | 9.70 | 9.70 | qfq | 361,556,650 | 3,500,732,915 | -2.32% |
| 2026-02-05 | 9.96 | 10.15 | 9.76 | 9.93 | 9.93 | qfq | 449,430,141 | 4,448,620,185 | -1.59% |
| 2026-02-04 | 10.28 | 10.43 | 9.97 | 10.09 | 10.09 | qfq | 524,716,372 | 5,315,119,134 | -2.13% |
| 2026-02-03 | 9.86 | 10.36 | 9.83 | 10.31 | 10.31 | qfq | 714,546,081 | 7,284,470,068 | 4.78% |
| 2026-02-02 | 9.88 | 10.24 | 9.78 | 9.84 | 9.84 | qfq | 515,484,350 | 5,140,017,613 | 0.20% |
| 2026-01-30 | 10.03 | 10.10 | 9.75 | 9.82 | 9.82 | qfq | 473,138,308 | 4,669,206,748 | -3.25% |
| 2026-01-29 | 9.71 | 10.55 | 9.54 | 10.15 | 10.15 | qfq | 853,905,546 | 8,672,272,654 | 3.78% |
| 2026-01-28 | 10.08 | 10.10 | 9.74 | 9.78 | 9.78 | qfq | 447,581,047 | 4,416,860,035 | -3.17% |
| 2026-01-27 | 9.91 | 10.17 | 9.71 | 10.10 | 10.10 | qfq | 623,592,179 | 6,188,021,233 | 1.20% |
| 2026-01-26 | 10.67 | 10.68 | 9.82 | 9.98 | 9.98 | qfq | 815,857,876 | 8,276,245,146 | -5.04% |
| 2026-01-23 | 10.12 | 10.76 | 9.92 | 10.51 | 10.51 | qfq | 952,256,215 | 9,861,740,604 | 6.16% |
| 2026-01-22 | 9.59 | 9.99 | 9.53 | 9.90 | 9.90 | qfq | 785,594,387 | 7,720,853,652 | 3.13% |
| 2026-01-21 | 9.41 | 9.74 | 9.37 | 9.60 | 9.60 | qfq | 672,573,153 | 6,439,333,811 | 0.63% |
| 2026-01-20 | 9.62 | 9.88 | 9.40 | 9.54 | 9.54 | qfq | 1,014,188,525 | 9,771,102,234 | -0.83% |
| 2026-01-19 | 9.61 | 10.35 | 9.61 | 9.62 | 9.62 | qfq | 1,672,975,136 | 16,344,726,776 | -9.93% |
| 2026-01-16 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | qfq | 85,650,100 | 914,743,068 | -10.03% |
| 2026-01-15 | 12.07 | 12.19 | 11.87 | 11.87 | 11.87 | qfq | 286,095,800 | 3,420,807,146 | -10.01% |
| 2026-01-14 | 11.78 | 13.19 | 11.78 | 13.19 | 13.19 | qfq | 1,930,868,879 | 25,019,458,040 | 10.01% |
| 2026-01-13 | 12.50 | 12.50 | 11.00 | 11.99 | 11.99 | qfq | 1,933,925,024 | 23,271,502,070 | 5.27% |
| 2026-01-12 | 10.80 | 11.39 | 10.60 | 11.39 | 11.39 | qfq | 931,613,485 | 10,342,034,106 | 10.05% |
| 2026-01-09 | 10.34 | 11.00 | 10.00 | 10.35 | 10.35 | qfq | 2,088,332,085 | 21,958,893,739 | -0.29% |
| 2026-01-08 | 9.67 | 10.38 | 9.41 | 10.38 | 10.38 | qfq | 1,904,441,876 | 18,992,990,067 | 9.96% |
| 2026-01-07 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | qfq | 119,777,801 | 1,130,702,441 | 10.02% |
| 2026-01-06 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | qfq | 71,448,913 | 613,031,674 | 10.00% |
| 2026-01-05 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | qfq | 143,122,039 | 1,116,351,904 | 10.01% |
| 2025-12-31 | 6.98 | 7.18 | 6.92 | 7.09 | 7.09 | qfq | 236,186,944 | 1,673,998,597 | 2.01% |
| 2025-12-30 | 6.91 | 6.98 | 6.87 | 6.95 | 6.95 | qfq | 125,960,412 | 873,970,250 | -0.29% |
| 2025-12-29 | 6.89 | 7.06 | 6.86 | 6.97 | 6.97 | qfq | 200,811,399 | 1,402,963,889 | 1.46% |
| 2025-12-26 | 6.86 | 6.91 | 6.81 | 6.87 | 6.87 | qfq | 102,748,969 | 705,487,233 | 0.00% |
| 2025-12-25 | 6.83 | 6.89 | 6.81 | 6.87 | 6.87 | qfq | 97,443,039 | 667,405,519 | 0.00% |
| 2025-12-24 | 6.69 | 6.92 | 6.67 | 6.87 | 6.87 | qfq | 156,205,170 | 1,066,412,510 | 2.38% |
| 2025-12-23 | 6.79 | 6.80 | 6.68 | 6.71 | 6.71 | qfq | 86,961,975 | 584,257,097 | -1.18% |
| 2025-12-22 | 6.74 | 6.82 | 6.72 | 6.79 | 6.79 | qfq | 100,793,472 | 684,450,466 | 0.89% |
| 2025-12-19 | 6.65 | 6.78 | 6.64 | 6.73 | 6.73 | qfq | 106,781,790 | 717,661,255 | 1.51% |
| 2025-12-18 | 6.65 | 6.74 | 6.59 | 6.63 | 6.63 | qfq | 97,873,630 | 654,424,201 | -0.30% |
| 2025-12-17 | 6.52 | 6.70 | 6.48 | 6.65 | 6.65 | qfq | 120,742,231 | 794,780,985 | 1.99% |
| 2025-12-16 | 6.66 | 6.68 | 6.46 | 6.52 | 6.52 | qfq | 131,523,723 | 859,262,975 | -2.40% |
| 2025-12-15 | 6.79 | 6.82 | 6.68 | 6.68 | 6.68 | qfq | 103,416,883 | 695,715,564 | -2.34% |
| 2025-12-12 | 6.73 | 6.85 | 6.70 | 6.84 | 6.84 | qfq | 105,040,179 | 714,393,202 | 1.63% |
| 2025-12-11 | 6.91 | 6.94 | 6.72 | 6.73 | 6.73 | qfq | 126,550,231 | 862,565,766 | -2.60% |
| 2025-12-10 | 6.93 | 6.94 | 6.83 | 6.91 | 6.91 | qfq | 95,069,694 | 653,744,215 | -0.29% |
| 2025-12-09 | 7.02 | 7.08 | 6.92 | 6.93 | 6.93 | qfq | 113,545,527 | 794,425,636 | -1.70% |
| 2025-12-08 | 7.02 | 7.12 | 7.02 | 7.05 | 7.05 | qfq | 125,364,740 | 885,098,051 | 0.86% |
| 2025-12-05 | 6.86 | 7.02 | 6.80 | 6.99 | 6.99 | qfq | 137,964,359 | 959,386,409 | 2.04% |
| 2025-12-04 | 6.86 | 6.90 | 6.79 | 6.85 | 6.85 | qfq | 90,039,772 | 616,478,304 | -0.72% |
| 2025-12-03 | 7.09 | 7.11 | 6.86 | 6.90 | 6.90 | qfq | 131,326,752 | 911,641,170 | -2.27% |
| 2025-12-02 | 7.11 | 7.11 | 7.02 | 7.06 | 7.06 | qfq | 90,879,667 | 640,601,723 | -0.70% |
| 2025-12-01 | 7.01 | 7.14 | 6.97 | 7.11 | 7.11 | qfq | 149,805,604 | 1,061,328,650 | 1.72% |
| 2025-11-28 | 6.92 | 7.00 | 6.88 | 6.99 | 6.99 | qfq | 100,820,963 | 700,443,459 | 0.87% |
| 2025-11-27 | 6.97 | 7.05 | 6.92 | 6.93 | 6.93 | qfq | 107,837,901 | 753,850,263 | -0.72% |
| 2025-11-26 | 6.97 | 7.09 | 6.96 | 6.98 | 6.98 | qfq | 118,589,425 | 832,001,665 | -0.43% |
| 2025-11-25 | 6.96 | 7.13 | 6.95 | 7.01 | 7.01 | qfq | 170,741,682 | 1,205,851,342 | 1.45% |
| 2025-11-24 | 6.81 | 6.94 | 6.66 | 6.91 | 6.91 | qfq | 177,440,719 | 1,207,267,224 | 1.92% |
| 2025-11-21 | 7.01 | 7.10 | 6.75 | 6.78 | 6.78 | qfq | 224,633,068 | 1,548,372,217 | -4.37% |
| 2025-11-20 | 7.21 | 7.27 | 7.07 | 7.09 | 7.09 | qfq | 138,145,189 | 986,416,385 | -1.66% |
| 2025-11-19 | 7.46 | 7.46 | 7.20 | 7.21 | 7.21 | qfq | 191,116,987 | 1,388,910,107 | -3.61% |
| 2025-11-18 | 7.28 | 7.57 | 7.24 | 7.48 | 7.48 | qfq | 291,361,638 | 2,157,363,738 | 2.19% |
| 2025-11-17 | 7.23 | 7.34 | 7.10 | 7.32 | 7.32 | qfq | 154,248,045 | 1,121,976,488 | 0.83% |
| 2025-11-14 | 7.31 | 7.40 | 7.25 | 7.26 | 7.26 | qfq | 180,478,394 | 1,317,374,215 | -1.49% |
| 2025-11-13 | 7.37 | 7.41 | 7.26 | 7.37 | 7.37 | qfq | 200,037,903 | 1,466,794,291 | -0.14% |
| 2025-11-12 | 7.45 | 7.59 | 7.33 | 7.38 | 7.38 | qfq | 179,661,852 | 1,340,346,867 | -1.20% |
| 2025-11-11 | 7.65 | 7.68 | 7.46 | 7.47 | 7.47 | qfq | 184,336,081 | 1,390,823,653 | -2.35% |
| 2025-11-10 | 7.63 | 7.75 | 7.56 | 7.65 | 7.65 | qfq | 144,359,256 | 1,100,198,966 | 0.53% |
| 2025-11-07 | 7.66 | 7.71 | 7.56 | 7.61 | 7.61 | qfq | 152,006,528 | 1,159,907,917 | -1.55% |
| 2025-11-06 | 7.64 | 7.75 | 7.57 | 7.73 | 7.73 | qfq | 187,901,263 | 1,439,206,119 | 1.18% |
| 2025-11-05 | 7.55 | 7.68 | 7.50 | 7.64 | 7.64 | qfq | 184,113,261 | 1,397,530,811 | -0.52% |
| 2025-11-04 | 7.80 | 7.81 | 7.62 | 7.68 | 7.68 | qfq | 213,608,147 | 1,644,143,231 | -2.41% |
| 2025-11-03 | 7.85 | 7.88 | 7.71 | 7.87 | 7.87 | qfq | 235,827,740 | 1,836,838,101 | -0.51% |
| 2025-10-31 | 7.88 | 8.04 | 7.82 | 7.91 | 7.91 | qfq | 246,754,054 | 1,959,039,648 | 0.25% |
| 2025-10-30 | 8.10 | 8.21 | 7.87 | 7.89 | 7.89 | qfq | 397,991,039 | 3,186,265,714 | -2.59% |
| 2025-10-29 | 7.96 | 8.20 | 7.75 | 8.10 | 8.10 | qfq | 590,817,136 | 4,741,909,303 | 3.85% |
| 2025-10-28 | 7.71 | 7.82 | 7.65 | 7.80 | 7.80 | qfq | 261,870,852 | 2,029,025,389 | 0.26% |
| 2025-10-27 | 7.70 | 7.87 | 7.65 | 7.78 | 7.78 | qfq | 380,527,134 | 2,956,359,878 | 2.91% |
| 2025-10-24 | 7.33 | 7.64 | 7.32 | 7.56 | 7.56 | qfq | 319,470,933 | 2,398,618,850 | 3.42% |
| 2025-10-23 | 7.30 | 7.33 | 7.16 | 7.31 | 7.31 | qfq | 137,774,432 | 996,063,881 | -0.14% |
| 2025-10-22 | 7.29 | 7.38 | 7.26 | 7.32 | 7.32 | qfq | 120,735,747 | 885,014,000 | -0.41% |
| 2025-10-21 | 7.35 | 7.37 | 7.25 | 7.35 | 7.35 | qfq | 192,507,973 | 1,410,143,028 | 0.14% |
| 2025-10-20 | 7.14 | 7.40 | 7.10 | 7.34 | 7.34 | qfq | 282,193,241 | 2,057,055,246 | 4.86% |
| 2025-10-17 | 7.31 | 7.34 | 6.99 | 7.00 | 7.00 | qfq | 246,532,201 | 1,756,949,386 | -4.37% |
| 2025-10-16 | 7.49 | 7.49 | 7.31 | 7.32 | 7.32 | qfq | 178,401,380 | 1,317,231,247 | -2.92% |
| 2025-10-15 | 7.44 | 7.57 | 7.26 | 7.54 | 7.54 | qfq | 210,961,025 | 1,574,569,117 | 1.34% |
| 2025-10-14 | 7.57 | 7.65 | 7.35 | 7.44 | 7.44 | qfq | 272,284,880 | 2,043,972,671 | -1.33% |
| 2025-10-13 | 7.23 | 7.58 | 7.23 | 7.54 | 7.54 | qfq | 235,110,066 | 1,758,854,791 | -2.84% |
| 2025-10-10 | 8.00 | 8.00 | 7.75 | 7.76 | 7.76 | qfq | 305,198,986 | 2,384,013,007 | -3.96% |
| 2025-10-09 | 7.88 | 8.14 | 7.72 | 8.08 | 8.08 | qfq | 428,616,909 | 3,418,681,096 | 2.80% |
| 2025-09-30 | 7.77 | 7.88 | 7.67 | 7.86 | 7.86 | qfq | 335,298,822 | 2,604,921,695 | 1.16% |
| 2025-09-29 | 7.73 | 7.84 | 7.61 | 7.77 | 7.77 | qfq | 279,335,419 | 2,162,087,132 | 0.52% |
| 2025-09-26 | 8.12 | 8.12 | 7.70 | 7.73 | 7.73 | qfq | 492,412,761 | 3,866,106,957 | -5.73% |
| 2025-09-25 | 7.80 | 8.35 | 7.78 | 8.20 | 8.20 | qfq | 757,102,372 | 6,149,463,365 | 5.67% |
| 2025-09-24 | 7.63 | 7.77 | 7.51 | 7.76 | 7.76 | qfq | 381,948,019 | 2,922,514,142 | 1.31% |
| 2025-09-23 | 8.00 | 8.02 | 7.44 | 7.66 | 7.66 | qfq | 513,003,024 | 3,929,361,306 | -3.89% |
| 2025-09-22 | 7.98 | 8.02 | 7.83 | 7.97 | 7.97 | qfq | 451,143,931 | 3,568,261,804 | -0.75% |
| 2025-09-19 | 8.36 | 8.52 | 7.98 | 8.03 | 8.03 | qfq | 632,044,491 | 5,162,011,912 | -3.83% |
| 2025-09-18 | 8.60 | 8.74 | 8.16 | 8.35 | 8.35 | qfq | 868,656,096 | 7,380,816,023 | -3.02% |
| 2025-09-17 | 8.72 | 8.82 | 8.55 | 8.61 | 8.61 | qfq | 752,560,618 | 6,500,082,132 | -2.38% |
| 2025-09-16 | 8.43 | 9.09 | 8.36 | 8.82 | 8.82 | qfq | 1,163,521,808 | 10,239,663,297 | 4.38% |
| 2025-09-15 | 8.16 | 8.83 | 8.07 | 8.45 | 8.45 | qfq | 1,127,543,786 | 9,461,498,602 | 3.68% |
| 2025-09-12 | 8.19 | 8.34 | 8.10 | 8.15 | 8.15 | qfq | 617,073,049 | 5,063,931,159 | -0.37% |
| 2025-09-11 | 7.87 | 8.25 | 7.87 | 8.18 | 8.18 | qfq | 765,259,601 | 6,208,607,919 | 4.07% |
| 2025-09-10 | 7.66 | 7.97 | 7.66 | 7.86 | 7.86 | qfq | 675,649,897 | 5,300,762,430 | 3.15% |
| 2025-09-09 | 8.15 | 8.17 | 7.59 | 7.62 | 7.62 | qfq | 836,191,183 | 6,537,110,718 | -7.30% |
| 2025-09-08 | 8.18 | 8.39 | 8.01 | 8.22 | 8.22 | qfq | 837,196,262 | 6,872,906,260 | -0.12% |
| 2025-09-05 | 7.79 | 8.37 | 7.40 | 8.23 | 8.23 | qfq | 1,172,639,264 | 9,272,231,570 | 1.35% |
| 2025-09-04 | 8.60 | 8.65 | 8.12 | 8.12 | 8.12 | qfq | 1,358,159,772 | 11,251,058,503 | -9.98% |
| 2025-09-03 | 8.27 | 9.10 | 8.06 | 9.02 | 9.02 | qfq | 1,795,505,093 | 16,056,704,262 | 9.07% |
| 2025-09-02 | 8.89 | 8.97 | 8.17 | 8.27 | 8.27 | qfq | 1,215,522,145 | 10,297,092,288 | -6.87% |
| 2025-09-01 | 8.55 | 9.38 | 8.02 | 8.88 | 8.88 | qfq | 1,568,275,878 | 13,837,468,603 | 3.86% |
| 2025-08-29 | 8.30 | 8.68 | 8.15 | 8.55 | 8.55 | qfq | 1,622,663,656 | 13,684,590,164 | 6.21% |
| 2025-08-28 | 7.43 | 8.05 | 7.35 | 8.05 | 8.05 | qfq | 1,647,013,265 | 12,713,432,037 | 9.97% |
| 2025-08-27 | 6.73 | 7.32 | 6.66 | 7.32 | 7.32 | qfq | 1,178,655,258 | 8,494,842,858 | 10.08% |
| 2025-08-26 | 6.46 | 6.93 | 6.40 | 6.65 | 6.65 | qfq | 656,698,662 | 4,337,594,791 | 3.74% |
| 2025-08-25 | 6.39 | 6.49 | 6.32 | 6.41 | 6.41 | qfq | 430,294,824 | 2,749,733,015 | 1.10% |
| 2025-08-22 | 6.27 | 6.35 | 6.22 | 6.34 | 6.34 | qfq | 303,087,062 | 1,909,443,739 | 1.12% |
| 2025-08-21 | 6.47 | 6.47 | 6.17 | 6.27 | 6.27 | qfq | 475,958,067 | 3,004,817,429 | -3.24% |
| 2025-08-20 | 6.28 | 6.54 | 6.23 | 6.48 | 6.48 | qfq | 515,968,826 | 3,304,462,075 | 1.73% |
| 2025-08-19 | 6.16 | 6.68 | 6.15 | 6.37 | 6.37 | qfq | 737,647,283 | 4,714,784,079 | 4.43% |
| 2025-08-18 | 6.08 | 6.15 | 6.06 | 6.10 | 6.10 | qfq | 445,348,571 | 2,721,527,481 | 0.33% |
| 2025-08-15 | 6.10 | 6.12 | 6.02 | 6.08 | 6.08 | qfq | 423,195,404 | 2,566,681,995 | -0.82% |
| 2025-08-14 | 5.93 | 6.30 | 5.84 | 6.13 | 6.13 | qfq | 719,589,307 | 4,339,832,678 | 3.55% |
| 2025-08-13 | 5.92 | 5.97 | 5.86 | 5.92 | 5.92 | qfq | 336,503,562 | 1,990,918,512 | -0.17% |
| 2025-08-12 | 5.82 | 6.03 | 5.80 | 5.93 | 5.93 | qfq | 397,895,746 | 2,360,267,884 | 1.02% |
| 2025-08-11 | 5.77 | 5.92 | 5.77 | 5.87 | 5.87 | qfq | 364,269,306 | 2,132,779,960 | 1.03% |
| 2025-08-08 | 5.91 | 6.30 | 5.81 | 5.81 | 5.81 | qfq | 767,629,804 | 4,603,127,195 | 1.04% |
| 2025-08-07 | 5.72 | 5.76 | 5.63 | 5.75 | 5.75 | qfq | 245,039,540 | 1,391,720,538 | 0.35% |
| 2025-08-06 | 5.68 | 5.74 | 5.63 | 5.73 | 5.73 | qfq | 220,228,593 | 1,254,574,468 | 0.53% |
| 2025-08-05 | 5.66 | 5.75 | 5.62 | 5.70 | 5.70 | qfq | 189,987,669 | 1,079,697,810 | 0.35% |
| 2025-08-04 | 5.65 | 5.68 | 5.56 | 5.68 | 5.68 | qfq | 166,144,325 | 932,594,440 | -0.35% |
| 2025-08-01 | 5.74 | 5.81 | 5.66 | 5.70 | 5.70 | qfq | 215,403,006 | 1,234,198,514 | -0.70% |
| 2025-07-31 | 5.67 | 5.77 | 5.61 | 5.74 | 5.74 | qfq | 277,820,982 | 1,580,990,264 | 1.23% |
| 2025-07-30 | 5.74 | 5.77 | 5.61 | 5.67 | 5.67 | qfq | 224,597,630 | 1,275,874,725 | -1.73% |
| 2025-07-29 | 5.85 | 5.94 | 5.72 | 5.77 | 5.77 | qfq | 296,149,428 | 1,714,436,734 | -1.20% |
| 2025-07-28 | 6.00 | 6.01 | 5.81 | 5.84 | 5.84 | qfq | 463,019,350 | 2,727,930,916 | -0.68% |
| 2025-07-25 | 5.66 | 6.01 | 5.62 | 5.88 | 5.88 | qfq | 629,424,266 | 3,662,787,990 | 4.44% |
| 2025-07-24 | 5.56 | 5.64 | 5.54 | 5.63 | 5.63 | qfq | 177,252,155 | 993,421,264 | 1.44% |
| 2025-07-23 | 5.58 | 5.60 | 5.53 | 5.55 | 5.55 | qfq | 151,170,562 | 840,966,975 | -0.54% |
| 2025-07-22 | 5.68 | 5.68 | 5.56 | 5.58 | 5.58 | qfq | 193,787,874 | 1,083,626,145 | -1.76% |
| 2025-07-21 | 5.65 | 5.73 | 5.65 | 5.68 | 5.68 | qfq | 201,216,479 | 1,142,897,355 | 0.53% |
| 2025-07-18 | 5.78 | 5.79 | 5.64 | 5.65 | 5.65 | qfq | 229,346,731 | 1,303,607,342 | 0.18% |
| 2025-07-17 | 5.56 | 5.68 | 5.52 | 5.64 | 5.64 | qfq | 243,534,531 | 1,362,219,331 | -0.18% |
| 2025-07-16 | 5.62 | 5.83 | 5.56 | 5.65 | 5.65 | qfq | 391,556,502 | 2,227,430,144 | 1.99% |
| 2025-07-15 | 5.47 | 5.59 | 5.45 | 5.54 | 5.54 | qfq | 248,343,953 | 1,372,008,383 | 1.84% |
| 2025-07-14 | 5.48 | 5.50 | 5.42 | 5.44 | 5.44 | qfq | 116,801,235 | 636,091,550 | -0.73% |
| 2025-07-11 | 5.42 | 5.52 | 5.38 | 5.48 | 5.48 | qfq | 174,128,339 | 949,648,062 | 0.74% |
| 2025-07-10 | 5.41 | 5.46 | 5.37 | 5.44 | 5.44 | qfq | 120,536,391 | 652,860,753 | 0.18% |
| 2025-07-09 | 5.48 | 5.50 | 5.42 | 5.43 | 5.43 | qfq | 139,414,635 | 761,604,545 | -0.73% |
| 2025-07-08 | 5.42 | 5.49 | 5.40 | 5.47 | 5.47 | qfq | 138,400,403 | 754,871,421 | 1.11% |
| 2025-07-07 | 5.40 | 5.46 | 5.36 | 5.41 | 5.41 | qfq | 118,539,453 | 641,303,452 | -0.92% |
| 2025-07-04 | 5.54 | 5.57 | 5.45 | 5.46 | 5.46 | qfq | 178,128,664 | 980,595,327 | 0.18% |
| 2025-07-03 | 5.44 | 5.48 | 5.41 | 5.45 | 5.45 | qfq | 112,876,314 | 614,304,344 | 0.18% |
| 2025-07-02 | 5.55 | 5.55 | 5.42 | 5.44 | 5.44 | qfq | 225,936,941 | 1,236,259,831 | -2.86% |
| 2025-07-01 | 5.61 | 5.77 | 5.56 | 5.60 | 5.60 | qfq | 328,495,310 | 1,860,976,890 | -0.53% |
| 2025-06-30 | 5.69 | 5.73 | 5.56 | 5.63 | 5.63 | qfq | 320,731,765 | 1,807,210,968 | 1.62% |
| 2025-06-27 | 5.48 | 5.59 | 5.45 | 5.54 | 5.54 | qfq | 241,381,505 | 1,335,083,254 | 1.09% |
| 2025-06-26 | 5.46 | 5.54 | 5.43 | 5.48 | 5.48 | qfq | 233,083,964 | 1,278,995,846 | 0.37% |
| 2025-06-25 | 5.44 | 5.48 | 5.37 | 5.46 | 5.46 | qfq | 225,459,920 | 1,222,739,680 | 0.37% |
| 2025-06-24 | 5.38 | 5.53 | 5.36 | 5.44 | 5.44 | qfq | 237,747,969 | 1,294,324,657 | 2.06% |
| 2025-06-23 | 5.20 | 5.33 | 5.16 | 5.33 | 5.33 | qfq | 123,061,356 | 650,053,485 | 1.14% |
| 2025-06-20 | 5.30 | 5.34 | 5.26 | 5.27 | 5.27 | qfq | 127,320,342 | 673,298,841 | -1.13% |
| 2025-06-19 | 5.40 | 5.50 | 5.32 | 5.33 | 5.33 | qfq | 218,086,798 | 1,172,403,520 | -2.38% |
| 2025-06-18 | 5.58 | 5.61 | 5.41 | 5.46 | 5.46 | qfq | 413,434,248 | 2,272,579,937 | -4.88% |
| 2025-06-17 | 5.58 | 5.85 | 5.50 | 5.74 | 5.74 | qfq | 688,638,947 | 3,922,958,858 | 7.49% |
| 2025-06-16 | 5.23 | 5.38 | 5.23 | 5.34 | 5.34 | qfq | 135,963,296 | 723,993,766 | 2.10% |
| 2025-06-13 | 5.36 | 5.38 | 5.22 | 5.23 | 5.23 | qfq | 184,856,304 | 975,345,296 | -3.15% |
| 2025-06-12 | 5.42 | 5.48 | 5.39 | 5.40 | 5.40 | qfq | 126,862,223 | 687,684,311 | -1.28% |
| 2025-06-11 | 5.42 | 5.53 | 5.40 | 5.47 | 5.47 | qfq | 153,009,248 | 836,655,585 | 0.92% |
| 2025-06-10 | 5.57 | 5.57 | 5.34 | 5.42 | 5.42 | qfq | 194,674,324 | 1,057,889,179 | -1.99% |
| 2025-06-09 | 5.53 | 5.60 | 5.52 | 5.53 | 5.53 | qfq | 139,631,001 | 775,050,254 | 0.18% |
| 2025-06-06 | 5.60 | 5.62 | 5.52 | 5.52 | 5.52 | qfq | 124,666,866 | 691,146,194 | -1.43% |
| 2025-06-05 | 5.57 | 5.64 | 5.47 | 5.60 | 5.60 | qfq | 223,282,741 | 1,238,383,926 | 0.36% |
| 2025-06-04 | 5.63 | 5.63 | 5.55 | 5.58 | 5.58 | qfq | 176,672,805 | 985,900,575 | -0.89% |
| 2025-06-03 | 5.58 | 5.76 | 5.55 | 5.63 | 5.63 | qfq | 211,011,518 | 1,196,689,271 | -0.35% |
| 2025-05-30 | 5.68 | 5.79 | 5.55 | 5.65 | 5.65 | qfq | 323,539,480 | 1,839,098,323 | -0.35% |
| 2025-05-29 | 5.53 | 5.70 | 5.48 | 5.67 | 5.67 | qfq | 357,450,057 | 2,008,447,591 | 0.53% |
| 2025-05-28 | 5.32 | 5.80 | 5.27 | 5.64 | 5.64 | qfq | 440,330,564 | 2,423,315,653 | 6.02% |
| 2025-05-27 | 5.42 | 5.42 | 5.30 | 5.32 | 5.32 | qfq | 157,035,146 | 836,442,451 | -1.85% |
| 2025-05-26 | 5.41 | 5.44 | 5.36 | 5.42 | 5.42 | qfq | 153,224,805 | 826,924,436 | 0.56% |
| 2025-05-23 | 5.58 | 5.59 | 5.38 | 5.39 | 5.39 | qfq | 260,663,369 | 1,428,253,639 | -3.92% |
| 2025-05-22 | 5.67 | 5.80 | 5.58 | 5.61 | 5.61 | qfq | 192,967,238 | 1,091,428,235 | -1.92% |
| 2025-05-21 | 5.76 | 5.86 | 5.70 | 5.72 | 5.72 | qfq | 267,580,203 | 1,541,882,454 | 0.35% |
| 2025-05-20 | 5.67 | 5.73 | 5.58 | 5.70 | 5.70 | qfq | 206,874,596 | 1,169,675,221 | 0.18% |
| 2025-05-19 | 5.72 | 5.80 | 5.64 | 5.69 | 5.69 | qfq | 198,945,668 | 1,133,252,479 | -0.52% |
| 2025-05-16 | 5.65 | 5.77 | 5.62 | 5.72 | 5.72 | qfq | 244,778,034 | 1,390,836,160 | 1.24% |
| 2025-05-15 | 5.86 | 5.87 | 5.64 | 5.65 | 5.65 | qfq | 280,462,116 | 1,602,964,444 | -3.58% |
| 2025-05-14 | 5.80 | 5.92 | 5.77 | 5.86 | 5.86 | qfq | 289,360,604 | 1,693,664,335 | 0.69% |
| 2025-05-13 | 6.07 | 6.09 | 5.80 | 5.82 | 5.82 | qfq | 396,823,693 | 2,334,339,250 | -2.51% |
| 2025-05-12 | 5.87 | 5.98 | 5.81 | 5.97 | 5.97 | qfq | 468,969,384 | 2,780,399,652 | 2.58% |
| 2025-05-09 | 5.79 | 5.92 | 5.71 | 5.82 | 5.82 | qfq | 493,812,471 | 2,871,385,036 | -0.34% |
| 2025-05-08 | 5.92 | 6.00 | 5.81 | 5.84 | 5.84 | qfq | 583,642,205 | 3,431,823,332 | -0.85% |
| 2025-05-07 | 6.00 | 6.10 | 5.80 | 5.89 | 5.89 | qfq | 1,058,285,845 | 6,291,198,040 | 3.88% |
| 2025-05-06 | 5.22 | 5.67 | 5.19 | 5.67 | 5.67 | qfq | 471,907,938 | 2,587,223,997 | 10.10% |
| 2025-04-30 | 5.07 | 5.18 | 5.03 | 5.15 | 5.15 | qfq | 278,143,723 | 1,426,431,373 | 3.00% |
| 2025-04-29 | 4.94 | 5.08 | 4.88 | 5.00 | 5.00 | qfq | 201,135,074 | 1,006,565,501 | 0.60% |
| 2025-04-28 | 5.12 | 5.14 | 4.96 | 4.97 | 4.97 | qfq | 223,362,011 | 1,119,393,883 | -2.55% |
| 2025-04-25 | 5.12 | 5.19 | 5.10 | 5.10 | 5.10 | qfq | 221,554,871 | 1,137,261,980 | -1.16% |
| 2025-04-24 | 5.33 | 5.33 | 5.15 | 5.16 | 5.16 | qfq | 262,996,256 | 1,371,090,974 | -3.19% |
| 2025-04-23 | 5.20 | 5.43 | 5.17 | 5.33 | 5.33 | qfq | 407,440,721 | 2,150,243,489 | 3.29% |
| 2025-04-22 | 5.28 | 5.33 | 5.13 | 5.16 | 5.16 | qfq | 378,274,697 | 1,962,827,673 | -3.55% |
| 2025-04-21 | 5.21 | 5.37 | 5.09 | 5.35 | 5.35 | qfq | 460,019,259 | 2,427,153,477 | 3.48% |
| 2025-04-18 | 4.96 | 5.28 | 4.91 | 5.17 | 5.17 | qfq | 511,313,478 | 2,618,054,306 | 4.66% |
| 2025-04-17 | 4.91 | 5.09 | 4.91 | 4.94 | 4.94 | qfq | 224,917,502 | 1,126,705,724 | -0.40% |
| 2025-04-16 | 5.02 | 5.12 | 4.90 | 4.96 | 4.96 | qfq | 274,202,311 | 1,370,987,573 | -1.98% |
| 2025-04-15 | 5.12 | 5.15 | 5.00 | 5.06 | 5.06 | qfq | 228,725,025 | 1,158,181,910 | -1.17% |
| 2025-04-14 | 5.05 | 5.21 | 5.04 | 5.12 | 5.12 | qfq | 370,594,419 | 1,904,513,973 | 3.43% |
| 2025-04-11 | 4.84 | 5.03 | 4.81 | 4.95 | 4.95 | qfq | 292,070,600 | 1,448,276,471 | 0.61% |
| 2025-04-10 | 4.90 | 5.07 | 4.85 | 4.92 | 4.92 | qfq | 380,060,313 | 1,886,200,295 | 3.14% |
| 2025-04-09 | 4.50 | 4.84 | 4.15 | 4.77 | 4.77 | qfq | 472,057,655 | 2,153,237,541 | 3.47% |
| 2025-04-08 | 4.63 | 4.87 | 4.47 | 4.61 | 4.61 | qfq | 464,977,863 | 2,156,076,156 | -6.11% |
| 2025-04-07 | 5.06 | 5.18 | 4.91 | 4.91 | 4.91 | qfq | 236,785,959 | 1,175,176,490 | -10.07% |
| 2025-04-03 | 5.50 | 5.62 | 5.41 | 5.46 | 5.46 | qfq | 307,786,076 | 1,694,834,171 | -2.50% |
| 2025-04-02 | 5.40 | 5.69 | 5.40 | 5.60 | 5.60 | qfq | 499,237,818 | 2,788,226,397 | 3.51% |
| 2025-04-01 | 5.59 | 5.62 | 5.37 | 5.41 | 5.41 | qfq | 350,459,982 | 1,915,896,724 | -2.35% |
| 2025-03-31 | 5.48 | 5.72 | 5.25 | 5.54 | 5.54 | qfq | 544,928,583 | 2,960,991,964 | 0.00% |
| 2025-03-28 | 5.59 | 5.67 | 5.52 | 5.54 | 5.54 | qfq | 285,542,686 | 1,590,163,698 | -1.42% |
| 2025-03-27 | 5.87 | 5.91 | 5.60 | 5.62 | 5.62 | qfq | 403,752,278 | 2,306,331,888 | -4.10% |
| 2025-03-26 | 5.82 | 6.01 | 5.82 | 5.86 | 5.86 | qfq | 300,857,681 | 1,779,950,757 | -1.01% |
| 2025-03-25 | 6.25 | 6.26 | 5.91 | 5.92 | 5.92 | qfq | 414,625,623 | 2,507,426,673 | -5.88% |
| 2025-03-24 | 6.18 | 6.36 | 5.81 | 6.29 | 6.29 | qfq | 660,341,412 | 4,012,110,045 | 0.64% |
| 2025-03-21 | 6.50 | 6.53 | 6.25 | 6.25 | 6.25 | qfq | 614,385,138 | 3,892,319,821 | -6.02% |
| 2025-03-20 | 6.83 | 6.95 | 6.55 | 6.65 | 6.65 | qfq | 798,919,950 | 5,353,088,144 | -2.92% |
| 2025-03-19 | 6.58 | 7.00 | 6.48 | 6.85 | 6.85 | qfq | 1,002,707,402 | 6,816,001,149 | 3.01% |
| 2025-03-18 | 6.31 | 6.86 | 6.25 | 6.65 | 6.65 | qfq | 1,100,786,737 | 7,215,798,894 | 6.23% |
| 2025-03-17 | 6.33 | 6.41 | 6.21 | 6.26 | 6.26 | qfq | 619,333,391 | 3,902,642,361 | -1.11% |
| 2025-03-14 | 6.28 | 6.45 | 6.20 | 6.33 | 6.33 | qfq | 823,601,334 | 5,221,500,241 | 0.32% |
| 2025-03-13 | 6.72 | 6.77 | 6.21 | 6.31 | 6.31 | qfq | 1,195,322,770 | 7,652,258,315 | -6.79% |
| 2025-03-12 | 7.10 | 7.26 | 6.76 | 6.77 | 6.77 | qfq | 2,016,612,164 | 14,218,464,571 | -2.87% |
| 2025-03-11 | 6.15 | 6.97 | 6.11 | 6.97 | 6.97 | qfq | 1,864,192,241 | 12,808,239,218 | 9.94% |
| 2025-03-10 | 6.43 | 6.85 | 6.10 | 6.34 | 6.34 | qfq | 1,516,392,423 | 9,810,319,647 | 0.96% |
| 2025-03-07 | 6.93 | 6.93 | 6.26 | 6.28 | 6.28 | qfq | 1,860,905,785 | 12,356,897,538 | -0.32% |
| 2025-03-06 | 6.02 | 6.30 | 5.94 | 6.30 | 6.30 | qfq | 648,019,214 | 3,972,535,812 | 9.95% |
| 2025-03-05 | 5.27 | 5.73 | 5.18 | 5.73 | 5.73 | qfq | 764,260,225 | 4,245,091,177 | 9.98% |
| 2025-03-04 | 5.08 | 5.36 | 5.05 | 5.21 | 5.21 | qfq | 506,131,123 | 2,628,073,367 | -0.38% |
| 2025-03-03 | 5.08 | 5.34 | 4.86 | 5.23 | 5.23 | qfq | 625,897,812 | 3,199,014,672 | 4.60% |
| 2025-02-28 | 4.98 | 5.19 | 4.93 | 5.00 | 5.00 | qfq | 565,123,432 | 2,862,758,760 | 1.01% |
| 2025-02-27 | 4.99 | 5.12 | 4.88 | 4.95 | 4.95 | qfq | 318,742,119 | 1,585,868,266 | -1.20% |
| 2025-02-26 | 5.00 | 5.08 | 4.95 | 5.01 | 5.01 | qfq | 359,748,742 | 1,802,176,872 | 2.66% |
| 2025-02-25 | 4.86 | 4.97 | 4.77 | 4.88 | 4.88 | qfq | 336,691,502 | 1,633,940,197 | -1.81% |
| 2025-02-24 | 5.08 | 5.08 | 4.95 | 4.97 | 4.97 | qfq | 587,381,434 | 2,933,610,577 | -5.15% |
| 2025-02-21 | 5.01 | 5.40 | 4.99 | 5.24 | 5.24 | qfq | 718,265,286 | 3,703,328,136 | 5.43% |
| 2025-02-20 | 4.89 | 5.10 | 4.89 | 4.97 | 4.97 | qfq | 409,438,536 | 2,050,254,380 | 1.84% |
| 2025-02-19 | 4.79 | 4.92 | 4.77 | 4.88 | 4.88 | qfq | 313,638,247 | 1,525,004,018 | 2.31% |
| 2025-02-18 | 5.00 | 5.08 | 4.77 | 4.77 | 4.77 | qfq | 428,874,888 | 2,114,030,574 | -4.79% |
| 2025-02-17 | 4.97 | 5.08 | 4.94 | 5.01 | 5.01 | qfq | 427,861,192 | 2,141,536,836 | 2.87% |
| 2025-02-14 | 4.99 | 4.99 | 4.80 | 4.87 | 4.87 | qfq | 458,420,196 | 2,242,715,986 | -3.75% |
| 2025-02-13 | 5.10 | 5.18 | 4.98 | 5.06 | 5.06 | qfq | 685,996,066 | 3,475,636,730 | -3.98% |
| 2025-02-12 | 4.82 | 5.37 | 4.79 | 5.27 | 5.27 | qfq | 856,851,988 | 4,398,058,195 | 7.99% |
| 2025-02-11 | 4.99 | 5.09 | 4.81 | 4.88 | 4.88 | qfq | 624,849,041 | 3,076,203,072 | -2.20% |
| 2025-02-10 | 4.65 | 5.11 | 4.63 | 4.99 | 4.99 | qfq | 764,339,627 | 3,717,842,022 | 7.31% |
| 2025-02-07 | 4.56 | 4.78 | 4.51 | 4.65 | 4.65 | qfq | 706,134,885 | 3,286,345,205 | -0.21% |
| 2025-02-06 | 4.53 | 4.79 | 4.44 | 4.66 | 4.66 | qfq | 720,401,988 | 3,314,757,587 | 4.02% |
| 2025-02-05 | 4.21 | 4.48 | 4.18 | 4.48 | 4.48 | qfq | 554,111,951 | 2,420,371,696 | 10.07% |
| 2025-01-27 | 4.15 | 4.22 | 4.04 | 4.07 | 4.07 | qfq | 246,735,188 | 1,017,993,854 | -0.73% |
| 2025-01-24 | 4.02 | 4.14 | 4.01 | 4.10 | 4.10 | qfq | 253,347,693 | 1,033,213,341 | 1.23% |
| 2025-01-23 | 4.05 | 4.23 | 4.03 | 4.05 | 4.05 | qfq | 337,796,823 | 1,389,588,336 | 1.76% |
| 2025-01-22 | 4.04 | 4.05 | 3.97 | 3.98 | 3.98 | qfq | 212,692,052 | 850,971,279 | -2.45% |
| 2025-01-21 | 4.20 | 4.22 | 4.03 | 4.08 | 4.08 | qfq | 272,375,162 | 1,115,351,570 | -2.63% |
| 2025-01-20 | 4.19 | 4.24 | 4.09 | 4.19 | 4.19 | qfq | 309,339,737 | 1,287,995,618 | 0.96% |
| 2025-01-17 | 4.21 | 4.25 | 4.15 | 4.15 | 4.15 | qfq | 269,405,822 | 1,128,069,193 | -3.04% |
| 2025-01-16 | 4.26 | 4.38 | 4.18 | 4.28 | 4.28 | qfq | 408,852,739 | 1,750,174,087 | 1.66% |
| 2025-01-15 | 4.26 | 4.39 | 4.13 | 4.21 | 4.21 | qfq | 453,449,703 | 1,914,029,683 | -1.64% |
| 2025-01-14 | 3.99 | 4.36 | 3.93 | 4.28 | 4.28 | qfq | 551,305,116 | 2,298,629,836 | 7.54% |
| 2025-01-13 | 3.98 | 4.09 | 3.90 | 3.98 | 3.98 | qfq | 353,111,636 | 1,410,457,399 | 0.51% |
| 2025-01-10 | 3.89 | 4.23 | 3.82 | 3.96 | 3.96 | qfq | 560,623,743 | 2,258,878,421 | 2.06% |
| 2025-01-09 | 3.78 | 3.94 | 3.75 | 3.88 | 3.88 | qfq | 396,302,000 | 1,535,129,038 | 0.26% |
| 2025-01-08 | 3.78 | 3.90 | 3.64 | 3.87 | 3.87 | qfq | 560,750,861 | 2,126,807,238 | 3.48% |
| 2025-01-07 | 3.56 | 3.78 | 3.55 | 3.74 | 3.74 | qfq | 457,002,885 | 1,682,826,657 | 5.95% |
| 2025-01-06 | 3.65 | 3.69 | 3.51 | 3.53 | 3.53 | qfq | 267,176,961 | 954,810,181 | -4.34% |
| 2025-01-03 | 3.93 | 3.96 | 3.67 | 3.69 | 3.69 | qfq | 321,157,292 | 1,211,047,966 | -5.87% |
| 2025-01-02 | 3.95 | 4.03 | 3.87 | 3.92 | 3.92 | qfq | 305,538,567 | 1,204,343,835 | -1.26% |
| 2024-12-31 | 4.21 | 4.23 | 3.95 | 3.97 | 3.97 | qfq | 384,651,853 | 1,556,738,229 | -5.48% |
| 2024-12-30 | 4.40 | 4.40 | 4.18 | 4.20 | 4.20 | qfq | 376,292,201 | 1,600,261,690 | -4.98% |
| 2024-12-27 | 4.34 | 4.55 | 4.32 | 4.42 | 4.42 | qfq | 405,596,209 | 1,803,040,548 | 1.14% |
| 2024-12-26 | 4.30 | 4.49 | 4.26 | 4.37 | 4.37 | qfq | 366,753,985 | 1,609,507,405 | -0.68% |
| 2024-12-25 | 4.69 | 4.92 | 4.36 | 4.40 | 4.40 | qfq | 521,500,239 | 2,380,293,689 | -3.93% |
| 2024-12-24 | 4.87 | 4.87 | 4.51 | 4.58 | 4.58 | qfq | 614,262,105 | 2,848,664,531 | -6.15% |
| 2024-12-23 | 5.00 | 5.12 | 4.75 | 4.88 | 4.88 | qfq | 646,464,193 | 3,206,159,959 | -2.20% |
| 2024-12-20 | 4.80 | 5.10 | 4.73 | 4.99 | 4.99 | qfq | 755,848,867 | 3,731,910,805 | 1.22% |
| 2024-12-19 | 4.98 | 5.28 | 4.84 | 4.93 | 4.93 | qfq | 1,247,489,068 | 6,297,426,217 | 2.07% |
| 2024-12-18 | 4.38 | 4.83 | 4.36 | 4.83 | 4.83 | qfq | 639,669,707 | 3,005,758,450 | 10.02% |
| 2024-12-17 | 4.75 | 4.75 | 4.36 | 4.39 | 4.39 | qfq | 450,942,278 | 2,022,778,470 | -6.99% |
| 2024-12-16 | 4.55 | 4.76 | 4.46 | 4.72 | 4.72 | qfq | 579,584,641 | 2,700,427,073 | 4.42% |
| 2024-12-13 | 4.58 | 4.65 | 4.51 | 4.52 | 4.52 | qfq | 554,799,863 | 2,547,035,298 | -1.09% |
| 2024-12-12 | 4.66 | 4.74 | 4.47 | 4.57 | 4.57 | qfq | 659,840,088 | 3,008,094,811 | -2.77% |
| 2024-12-11 | 4.76 | 4.85 | 4.62 | 4.70 | 4.70 | qfq | 927,494,733 | 4,357,675,348 | -5.05% |
| 2024-12-10 | 5.50 | 5.60 | 4.95 | 4.95 | 4.95 | qfq | 1,259,658,084 | 6,598,095,525 | -9.84% |
| 2024-12-09 | 5.20 | 5.76 | 4.91 | 5.49 | 5.49 | qfq | 1,467,938,253 | 7,849,460,023 | 0.92% |
| 2024-12-06 | 5.90 | 5.93 | 5.40 | 5.44 | 5.44 | qfq | 1,879,970,435 | 10,697,360,299 | 0.74% |
| 2024-12-05 | 4.79 | 5.40 | 4.56 | 5.40 | 5.40 | qfq | 1,086,656,674 | 5,493,717,822 | 9.98% |
| 2024-12-04 | 4.91 | 4.91 | 4.32 | 4.91 | 4.91 | qfq | 1,363,987,395 | 6,314,513,000 | 10.09% |
| 2024-12-03 | 4.29 | 4.46 | 4.23 | 4.46 | 4.46 | qfq | 503,152,218 | 2,212,519,498 | 10.12% |
| 2024-12-02 | 3.75 | 4.05 | 3.71 | 4.05 | 4.05 | qfq | 601,406,553 | 2,416,169,402 | 10.05% |
| 2024-11-29 | 3.50 | 3.79 | 3.45 | 3.68 | 3.68 | qfq | 544,000,275 | 1,955,086,291 | 3.37% |
| 2024-11-28 | 3.66 | 3.86 | 3.54 | 3.56 | 3.56 | qfq | 557,267,655 | 2,060,422,716 | -3.00% |
| 2024-11-27 | 3.80 | 3.83 | 3.53 | 3.67 | 3.67 | qfq | 724,435,529 | 2,651,442,502 | -1.87% |
| 2024-11-26 | 3.33 | 3.74 | 3.28 | 3.74 | 3.74 | qfq | 345,600,394 | 1,243,881,426 | 10.00% |
| 2024-11-25 | 3.33 | 3.45 | 3.23 | 3.40 | 3.40 | qfq | 437,961,623 | 1,468,671,485 | 5.59% |
| 2024-11-22 | 3.18 | 3.45 | 3.16 | 3.22 | 3.22 | qfq | 430,997,858 | 1,428,270,680 | -0.62% |
| 2024-11-21 | 3.15 | 3.33 | 3.08 | 3.24 | 3.24 | qfq | 298,369,911 | 955,762,261 | 2.86% |
| 2024-11-20 | 3.05 | 3.17 | 3.02 | 3.15 | 3.15 | qfq | 203,475,542 | 633,432,339 | 2.94% |
| 2024-11-19 | 3.06 | 3.08 | 2.95 | 3.06 | 3.06 | qfq | 192,334,019 | 581,376,970 | 0.66% |
| 2024-11-18 | 3.21 | 3.23 | 3.02 | 3.04 | 3.04 | qfq | 289,319,012 | 893,614,464 | -5.59% |
| 2024-11-15 | 3.22 | 3.37 | 3.20 | 3.22 | 3.22 | qfq | 312,181,073 | 1,019,489,174 | -0.31% |
| 2024-11-14 | 3.33 | 3.39 | 3.22 | 3.23 | 3.23 | qfq | 210,842,056 | 696,096,551 | -2.42% |
| 2024-11-13 | 3.35 | 3.39 | 3.26 | 3.31 | 3.31 | qfq | 215,433,414 | 712,112,639 | -1.78% |
| 2024-11-12 | 3.55 | 3.58 | 3.33 | 3.37 | 3.37 | qfq | 362,796,557 | 1,243,030,578 | -4.26% |
| 2024-11-11 | 3.44 | 3.60 | 3.41 | 3.52 | 3.52 | qfq | 411,696,116 | 1,450,028,733 | 2.33% |
| 2024-11-08 | 3.41 | 3.68 | 3.41 | 3.44 | 3.44 | qfq | 638,075,196 | 2,243,637,711 | 1.47% |
| 2024-11-07 | 3.54 | 3.54 | 3.26 | 3.39 | 3.39 | qfq | 847,084,378 | 2,875,006,579 | 1.50% |
| 2024-11-06 | 3.06 | 3.34 | 3.06 | 3.34 | 3.34 | qfq | 342,702,813 | 1,120,385,226 | 9.87% |
| 2024-11-05 | 2.91 | 3.05 | 2.90 | 3.04 | 3.04 | qfq | 248,689,617 | 745,859,600 | 3.75% |
| 2024-11-04 | 2.89 | 3.00 | 2.87 | 2.93 | 2.93 | qfq | 164,473,300 | 481,680,959 | 1.03% |
| 2024-11-01 | 3.10 | 3.11 | 2.88 | 2.90 | 2.90 | qfq | 257,851,286 | 766,046,472 | -6.15% |
| 2024-10-31 | 3.03 | 3.11 | 2.99 | 3.09 | 3.09 | qfq | 254,286,492 | 780,208,347 | 3.00% |
| 2024-10-30 | 2.94 | 3.03 | 2.92 | 3.00 | 3.00 | qfq | 181,353,024 | 540,419,716 | 1.69% |
| 2024-10-29 | 3.03 | 3.05 | 2.93 | 2.95 | 2.95 | qfq | 164,620,420 | 489,641,943 | -1.67% |
| 2024-10-28 | 2.93 | 3.02 | 2.91 | 3.00 | 3.00 | qfq | 212,412,888 | 631,887,420 | 2.74% |
| 2024-10-25 | 2.84 | 2.95 | 2.84 | 2.92 | 2.92 | qfq | 162,679,437 | 472,518,933 | 2.82% |
| 2024-10-24 | 2.86 | 2.87 | 2.82 | 2.84 | 2.84 | qfq | 100,514,729 | 284,971,832 | -1.05% |
| 2024-10-23 | 2.90 | 2.92 | 2.86 | 2.87 | 2.87 | qfq | 151,312,144 | 437,947,119 | -1.03% |
| 2024-10-22 | 2.90 | 2.92 | 2.85 | 2.90 | 2.90 | qfq | 135,929,216 | 392,200,174 | 0.35% |
| 2024-10-21 | 2.89 | 2.93 | 2.85 | 2.89 | 2.89 | qfq | 169,109,810 | 488,384,471 | 1.76% |
| 2024-10-18 | 2.73 | 2.90 | 2.71 | 2.84 | 2.84 | qfq | 192,060,078 | 538,903,075 | 3.27% |
| 2024-10-17 | 2.79 | 2.82 | 2.75 | 2.75 | 2.75 | qfq | 119,094,390 | 331,363,489 | -0.72% |
| 2024-10-16 | 2.71 | 2.80 | 2.69 | 2.77 | 2.77 | qfq | 111,256,957 | 306,443,701 | 0.73% |
| 2024-10-15 | 2.76 | 2.86 | 2.73 | 2.75 | 2.75 | qfq | 168,573,825 | 473,372,102 | -0.72% |
| 2024-10-14 | 2.73 | 2.78 | 2.67 | 2.77 | 2.77 | qfq | 144,900,580 | 395,977,592 | 1.47% |
| 2024-10-11 | 2.84 | 2.84 | 2.67 | 2.73 | 2.73 | qfq | 172,665,548 | 475,848,749 | -4.21% |
| 2024-10-10 | 2.90 | 3.00 | 2.81 | 2.85 | 2.85 | qfq | 207,142,553 | 599,800,955 | -1.38% |
| 2024-10-09 | 3.08 | 3.12 | 2.89 | 2.89 | 2.89 | qfq | 326,657,083 | 982,070,171 | -7.37% |
| 2024-10-08 | 3.12 | 3.12 | 2.92 | 3.12 | 3.12 | qfq | 454,300,415 | 1,392,449,981 | 9.86% |
| 2024-09-30 | 2.70 | 2.84 | 2.70 | 2.84 | 2.84 | qfq | 264,395,349 | 740,146,788 | 10.08% |
| 2024-09-27 | 2.50 | 2.63 | 2.48 | 2.58 | 2.58 | qfq | 150,878,354 | 383,972,036 | 5.31% |
| 2024-09-26 | 2.38 | 2.45 | 2.37 | 2.45 | 2.45 | qfq | 95,774,687 | 231,665,607 | 2.51% |
| 2024-09-25 | 2.34 | 2.45 | 2.34 | 2.39 | 2.39 | qfq | 123,462,681 | 297,208,349 | 2.58% |
| 2024-09-24 | 2.27 | 2.34 | 2.25 | 2.33 | 2.33 | qfq | 95,124,697 | 218,699,583 | 2.19% |
| 2024-09-23 | 2.24 | 2.29 | 2.23 | 2.28 | 2.28 | qfq | 72,001,476 | 163,051,876 | 2.24% |
| 2024-09-20 | 2.22 | 2.24 | 2.21 | 2.23 | 2.23 | qfq | 48,437,565 | 107,847,570 | 0.45% |
| 2024-09-19 | 2.15 | 2.23 | 2.14 | 2.22 | 2.22 | qfq | 74,152,712 | 162,687,794 | 3.74% |
| 2024-09-18 | 2.17 | 2.18 | 2.12 | 2.14 | 2.14 | qfq | 43,996,491 | 94,193,321 | -1.38% |
| 2024-09-13 | 2.21 | 2.22 | 2.17 | 2.17 | 2.17 | qfq | 31,537,900 | 69,092,029 | -1.36% |
| 2024-09-12 | 2.18 | 2.23 | 2.18 | 2.20 | 2.20 | qfq | 42,918,717 | 94,872,574 | 0.92% |
| 2024-09-11 | 2.21 | 2.22 | 2.17 | 2.18 | 2.18 | qfq | 34,088,643 | 74,662,064 | -1.80% |
| 2024-09-10 | 2.20 | 2.24 | 2.16 | 2.22 | 2.22 | qfq | 52,641,240 | 115,295,593 | 0.91% |
| 2024-09-09 | 2.20 | 2.23 | 2.18 | 2.20 | 2.20 | qfq | 41,740,695 | 91,923,755 | -0.90% |
| 2024-09-06 | 2.25 | 2.26 | 2.21 | 2.22 | 2.22 | qfq | 36,030,908 | 80,492,612 | -1.33% |
| 2024-09-05 | 2.21 | 2.27 | 2.21 | 2.25 | 2.25 | qfq | 43,463,615 | 97,460,234 | 1.81% |
| 2024-09-04 | 2.22 | 2.24 | 2.20 | 2.21 | 2.21 | qfq | 38,334,910 | 85,035,258 | -1.34% |
| 2024-09-03 | 2.24 | 2.25 | 2.20 | 2.24 | 2.24 | qfq | 44,109,925 | 98,225,366 | 0.45% |
| 2024-09-02 | 2.28 | 2.30 | 2.22 | 2.23 | 2.23 | qfq | 54,508,833 | 122,956,541 | -2.19% |
| 2024-08-30 | 2.22 | 2.32 | 2.21 | 2.28 | 2.28 | qfq | 80,667,447 | 184,385,900 | 3.17% |
| 2024-08-29 | 2.17 | 2.22 | 2.16 | 2.21 | 2.21 | qfq | 43,546,747 | 95,928,777 | 1.38% |
| 2024-08-28 | 2.16 | 2.21 | 2.13 | 2.18 | 2.18 | qfq | 52,749,984 | 114,737,408 | 0.46% |
| 2024-08-27 | 2.25 | 2.27 | 2.16 | 2.17 | 2.17 | qfq | 72,831,324 | 160,307,730 | -3.98% |
| 2024-08-26 | 2.30 | 2.31 | 2.23 | 2.26 | 2.26 | qfq | 57,231,318 | 128,938,270 | -1.74% |
| 2024-08-23 | 2.27 | 2.32 | 2.27 | 2.30 | 2.30 | qfq | 40,322,726 | 92,500,012 | 1.32% |
| 2024-08-22 | 2.34 | 2.36 | 2.27 | 2.27 | 2.27 | qfq | 59,228,315 | 136,759,161 | -2.99% |
| 2024-08-21 | 2.36 | 2.39 | 2.33 | 2.34 | 2.34 | qfq | 40,702,882 | 95,966,397 | -1.27% |
| 2024-08-20 | 2.41 | 2.42 | 2.36 | 2.37 | 2.37 | qfq | 46,450,510 | 110,385,748 | -1.66% |
| 2024-08-19 | 2.39 | 2.43 | 2.38 | 2.41 | 2.41 | qfq | 46,658,157 | 112,456,978 | 0.84% |
| 2024-08-16 | 2.40 | 2.41 | 2.37 | 2.39 | 2.39 | qfq | 39,449,276 | 94,257,748 | 0.00% |
| 2024-08-15 | 2.36 | 2.43 | 2.34 | 2.39 | 2.39 | qfq | 62,370,580 | 149,197,094 | 1.70% |
| 2024-08-14 | 2.36 | 2.38 | 2.33 | 2.35 | 2.35 | qfq | 36,094,183 | 84,995,672 | 0.00% |
| 2024-08-13 | 2.33 | 2.36 | 2.32 | 2.35 | 2.35 | qfq | 35,177,792 | 82,459,354 | 0.86% |
| 2024-08-12 | 2.36 | 2.37 | 2.32 | 2.33 | 2.33 | qfq | 39,934,366 | 93,456,681 | -1.69% |
| 2024-08-09 | 2.39 | 2.41 | 2.36 | 2.37 | 2.37 | qfq | 34,024,950 | 80,876,659 | -0.42% |
| 2024-08-08 | 2.37 | 2.40 | 2.34 | 2.38 | 2.38 | qfq | 44,803,120 | 106,044,647 | -0.42% |
| 2024-08-07 | 2.40 | 2.41 | 2.38 | 2.39 | 2.39 | qfq | 36,371,983 | 86,987,017 | -0.83% |
| 2024-08-06 | 2.39 | 2.43 | 2.36 | 2.41 | 2.41 | qfq | 48,566,986 | 116,156,181 | 1.26% |
| 2024-08-05 | 2.41 | 2.46 | 2.37 | 2.38 | 2.38 | qfq | 64,115,222 | 155,049,626 | -2.06% |
| 2024-08-02 | 2.44 | 2.48 | 2.42 | 2.43 | 2.43 | qfq | 56,457,146 | 138,267,911 | -0.82% |
| 2024-08-01 | 2.46 | 2.49 | 2.43 | 2.45 | 2.45 | qfq | 62,597,015 | 153,758,555 | 0.00% |
| 2024-07-31 | 2.36 | 2.45 | 2.35 | 2.45 | 2.45 | qfq | 83,102,510 | 201,173,223 | 3.81% |
| 2024-07-30 | 2.35 | 2.37 | 2.34 | 2.36 | 2.36 | qfq | 41,386,497 | 97,560,983 | 0.00% |
| 2024-07-29 | 2.33 | 2.37 | 2.32 | 2.36 | 2.36 | qfq | 50,113,495 | 117,834,215 | 1.29% |
| 2024-07-26 | 2.31 | 2.35 | 2.30 | 2.33 | 2.33 | qfq | 40,774,061 | 95,028,456 | 0.87% |
| 2024-07-25 | 2.29 | 2.33 | 2.27 | 2.31 | 2.31 | qfq | 46,685,990 | 107,848,801 | 0.00% |
| 2024-07-24 | 2.35 | 2.37 | 2.30 | 2.31 | 2.31 | qfq | 52,410,688 | 122,187,180 | -1.70% |
| 2024-07-23 | 2.39 | 2.41 | 2.35 | 2.35 | 2.35 | qfq | 51,599,824 | 122,863,066 | -2.08% |
| 2024-07-22 | 2.39 | 2.42 | 2.38 | 2.40 | 2.40 | qfq | 52,273,481 | 125,468,236 | 0.42% |
| 2024-07-19 | 2.38 | 2.40 | 2.36 | 2.39 | 2.39 | qfq | 46,051,711 | 109,817,232 | 0.00% |
| 2024-07-18 | 2.41 | 2.41 | 2.36 | 2.39 | 2.39 | qfq | 76,082,025 | 181,388,817 | -2.45% |
| 2024-07-17 | 2.50 | 2.52 | 2.44 | 2.45 | 2.45 | qfq | 125,610,196 | 310,454,977 | -4.67% |
| 2024-07-16 | 2.51 | 2.62 | 2.44 | 2.57 | 2.57 | qfq | 208,695,682 | 531,301,893 | 6.20% |
| 2024-07-15 | 2.36 | 2.47 | 2.35 | 2.42 | 2.42 | qfq | 96,050,160 | 230,941,481 | 2.11% |
| 2024-07-12 | 2.42 | 2.42 | 2.36 | 2.37 | 2.37 | qfq | 67,446,249 | 161,122,039 | -2.47% |
| 2024-07-11 | 2.39 | 2.55 | 2.39 | 2.43 | 2.43 | qfq | 93,442,855 | 228,074,565 | 4.29% |
| 2024-07-10 | 2.38 | 2.38 | 2.24 | 2.33 | 2.33 | qfq | 114,992,522 | 266,969,603 | -3.72% |
| 2024-07-09 | 2.39 | 2.43 | 2.34 | 2.42 | 2.42 | qfq | 71,288,872 | 170,491,355 | 1.26% |
| 2024-07-08 | 2.45 | 2.46 | 2.38 | 2.39 | 2.39 | qfq | 52,202,624 | 125,819,973 | -3.24% |
| 2024-07-05 | 2.44 | 2.49 | 2.43 | 2.47 | 2.47 | qfq | 45,170,595 | 111,240,433 | 0.82% |
| 2024-07-04 | 2.51 | 2.54 | 2.45 | 2.45 | 2.45 | qfq | 52,184,860 | 129,554,298 | -2.78% |
| 2024-07-03 | 2.54 | 2.55 | 2.51 | 2.52 | 2.52 | qfq | 42,287,198 | 106,925,306 | -0.79% |
| 2024-07-02 | 2.52 | 2.58 | 2.51 | 2.54 | 2.54 | qfq | 54,431,234 | 138,802,858 | 0.79% |
| 2024-07-01 | 2.52 | 2.53 | 2.46 | 2.52 | 2.52 | qfq | 44,186,947 | 110,275,187 | 0.40% |
| 2024-06-28 | 2.51 | 2.56 | 2.50 | 2.51 | 2.51 | qfq | 49,522,603 | 125,506,538 | -0.79% |
| 2024-06-27 | 2.55 | 2.55 | 2.51 | 2.53 | 2.53 | qfq | 48,934,608 | 123,926,872 | -0.78% |
| 2024-06-26 | 2.45 | 2.56 | 2.43 | 2.55 | 2.55 | qfq | 69,732,650 | 174,245,287 | 4.08% |
| 2024-06-25 | 2.50 | 2.53 | 2.42 | 2.45 | 2.45 | qfq | 63,785,743 | 157,681,086 | -2.00% |
| 2024-06-24 | 2.59 | 2.60 | 2.48 | 2.50 | 2.50 | qfq | 80,138,088 | 203,392,258 | -4.21% |
| 2024-06-21 | 2.60 | 2.64 | 2.58 | 2.61 | 2.61 | qfq | 39,414,755 | 103,016,855 | 0.00% |
| 2024-06-20 | 2.68 | 2.69 | 2.60 | 2.61 | 2.61 | qfq | 54,731,029 | 144,309,251 | -2.97% |
| 2024-06-19 | 2.71 | 2.73 | 2.68 | 2.69 | 2.69 | qfq | 43,916,821 | 118,671,600 | -0.37% |
| 2024-06-18 | 2.66 | 2.71 | 2.66 | 2.70 | 2.70 | qfq | 44,205,360 | 119,006,611 | 1.50% |
| 2024-06-17 | 2.67 | 2.69 | 2.65 | 2.66 | 2.66 | qfq | 36,413,336 | 97,157,727 | -0.75% |
| 2024-06-14 | 2.61 | 2.69 | 2.60 | 2.68 | 2.68 | qfq | 64,233,502 | 170,541,521 | 2.29% |
| 2024-06-13 | 2.65 | 2.66 | 2.61 | 2.62 | 2.62 | qfq | 41,076,637 | 107,903,238 | -0.76% |
| 2024-06-12 | 2.62 | 2.65 | 2.61 | 2.64 | 2.64 | qfq | 45,192,459 | 119,305,290 | 0.76% |
| 2024-06-11 | 2.62 | 2.63 | 2.58 | 2.62 | 2.62 | qfq | 43,846,764 | 114,254,042 | 0.00% |
| 2024-06-07 | 2.59 | 2.65 | 2.58 | 2.62 | 2.62 | qfq | 67,639,023 | 177,039,952 | 1.95% |
| 2024-06-06 | 2.66 | 2.70 | 2.55 | 2.57 | 2.57 | qfq | 104,261,959 | 271,042,685 | -3.75% |
| 2024-06-05 | 2.69 | 2.72 | 2.67 | 2.67 | 2.67 | qfq | 42,212,347 | 113,743,718 | -1.48% |
| 2024-06-04 | 2.71 | 2.71 | 2.66 | 2.71 | 2.71 | qfq | 57,574,972 | 154,441,099 | 0.00% |
| 2024-06-03 | 2.75 | 2.76 | 2.68 | 2.71 | 2.71 | qfq | 72,836,405 | 197,179,286 | -1.45% |
| 2024-05-31 | 2.78 | 2.80 | 2.75 | 2.75 | 2.75 | qfq | 41,072,785 | 113,916,014 | -1.08% |
| 2024-05-30 | 2.79 | 2.81 | 2.77 | 2.78 | 2.78 | qfq | 48,671,478 | 135,725,132 | -0.71% |
| 2024-05-29 | 2.74 | 2.83 | 2.74 | 2.80 | 2.80 | qfq | 83,057,528 | 232,094,673 | 1.82% |
| 2024-05-28 | 2.78 | 2.79 | 2.74 | 2.75 | 2.75 | qfq | 50,755,931 | 140,193,682 | -0.72% |
| 2024-05-27 | 2.73 | 2.78 | 2.69 | 2.77 | 2.77 | qfq | 84,377,108 | 229,888,173 | 1.09% |
| 2024-05-24 | 2.76 | 2.78 | 2.73 | 2.74 | 2.74 | qfq | 48,993,647 | 134,693,420 | -0.72% |
| 2024-05-23 | 2.82 | 2.82 | 2.75 | 2.76 | 2.75 | qfq | 72,074,675 | 200,060,842 | -2.13% |
| 2024-05-22 | 2.82 | 2.84 | 2.81 | 2.82 | 2.81 | qfq | 41,083,614 | 115,892,966 | -0.35% |
| 2024-05-21 | 2.85 | 2.87 | 2.82 | 2.83 | 2.82 | qfq | 54,435,789 | 154,383,537 | -0.70% |
| 2024-05-20 | 2.86 | 2.89 | 2.84 | 2.85 | 2.84 | qfq | 71,199,254 | 203,782,685 | -0.70% |
| 2024-05-17 | 2.83 | 2.87 | 2.81 | 2.87 | 2.86 | qfq | 62,393,098 | 177,372,312 | 1.41% |
| 2024-05-16 | 2.84 | 2.86 | 2.82 | 2.83 | 2.82 | qfq | 61,499,889 | 174,713,535 | 0.71% |
| 2024-05-15 | 2.84 | 2.85 | 2.80 | 2.81 | 2.80 | qfq | 59,896,385 | 169,189,851 | -1.40% |
| 2024-05-14 | 2.83 | 2.88 | 2.83 | 2.85 | 2.84 | qfq | 54,568,178 | 155,387,887 | 0.35% |
| 2024-05-13 | 2.86 | 2.87 | 2.82 | 2.84 | 2.83 | qfq | 69,826,816 | 198,318,354 | -1.73% |
| 2024-05-10 | 2.91 | 2.93 | 2.87 | 2.89 | 2.88 | qfq | 61,455,990 | 177,565,182 | -0.69% |
| 2024-05-09 | 2.89 | 2.93 | 2.88 | 2.91 | 2.90 | qfq | 60,958,840 | 177,598,772 | 0.69% |
| 2024-05-08 | 2.94 | 2.95 | 2.89 | 2.89 | 2.88 | qfq | 81,281,514 | 236,532,756 | -2.36% |
| 2024-05-07 | 2.97 | 3.00 | 2.94 | 2.96 | 2.95 | qfq | 85,327,959 | 252,966,292 | -0.34% |
| 2024-05-06 | 3.00 | 3.04 | 2.96 | 2.97 | 2.96 | qfq | 100,741,619 | 301,621,052 | 0.00% |
| 2024-04-30 | 2.97 | 3.01 | 2.93 | 2.97 | 2.96 | qfq | 110,325,036 | 326,606,797 | -0.34% |
| 2024-04-29 | 2.95 | 3.00 | 2.94 | 2.98 | 2.97 | qfq | 169,364,208 | 504,817,937 | 3.11% |
| 2024-04-26 | 2.77 | 2.92 | 2.76 | 2.89 | 2.88 | qfq | 147,537,070 | 421,145,595 | 4.71% |
| 2024-04-25 | 2.77 | 2.80 | 2.75 | 2.76 | 2.75 | qfq | 58,594,032 | 162,470,670 | -0.72% |
| 2024-04-24 | 2.74 | 2.78 | 2.73 | 2.78 | 2.77 | qfq | 62,850,824 | 173,467,032 | 1.83% |
| 2024-04-23 | 2.75 | 2.80 | 2.73 | 2.73 | 2.72 | qfq | 55,358,221 | 152,408,054 | -0.36% |
| 2024-04-22 | 2.79 | 2.80 | 2.74 | 2.74 | 2.73 | qfq | 67,017,914 | 185,044,020 | -1.79% |
| 2024-04-19 | 2.82 | 2.86 | 2.78 | 2.79 | 2.78 | qfq | 88,437,821 | 248,612,353 | -1.76% |
| 2024-04-18 | 2.88 | 2.89 | 2.82 | 2.84 | 2.83 | qfq | 95,875,575 | 273,378,884 | -1.39% |
| 2024-04-17 | 2.76 | 2.88 | 2.76 | 2.88 | 2.87 | qfq | 123,238,030 | 350,282,999 | 5.88% |
| 2024-04-16 | 2.84 | 2.87 | 2.71 | 2.72 | 2.71 | qfq | 131,513,394 | 365,686,637 | -4.56% |
| 2024-04-15 | 2.88 | 2.91 | 2.81 | 2.85 | 2.84 | qfq | 102,586,175 | 293,648,139 | -1.04% |
| 2024-04-12 | 2.93 | 2.94 | 2.88 | 2.88 | 2.87 | qfq | 79,966,684 | 232,196,877 | -2.04% |
| 2024-04-11 | 2.88 | 2.98 | 2.88 | 2.94 | 2.93 | qfq | 114,509,431 | 336,133,485 | 2.44% |
| 2024-04-10 | 2.93 | 2.94 | 2.84 | 2.87 | 2.86 | qfq | 112,413,278 | 323,622,452 | -2.38% |
| 2024-04-09 | 2.94 | 2.98 | 2.92 | 2.94 | 2.93 | qfq | 102,804,755 | 302,352,650 | -1.01% |
| 2024-04-08 | 2.95 | 3.03 | 2.91 | 2.97 | 2.96 | qfq | 140,128,031 | 416,851,160 | 0.68% |
| 2024-04-03 | 2.98 | 2.99 | 2.93 | 2.95 | 2.94 | qfq | 85,434,470 | 251,835,372 | -1.34% |
| 2024-04-02 | 3.05 | 3.05 | 2.97 | 2.99 | 2.98 | qfq | 92,863,034 | 278,007,256 | -0.99% |
| 2024-04-01 | 2.96 | 3.03 | 2.96 | 3.02 | 3.01 | qfq | 103,571,357 | 310,973,183 | 2.03% |
| 2024-03-29 | 2.98 | 2.99 | 2.91 | 2.96 | 2.95 | qfq | 101,407,471 | 298,297,880 | -0.34% |
| 2024-03-28 | 2.87 | 3.01 | 2.87 | 2.97 | 2.96 | qfq | 155,175,240 | 459,727,782 | 3.48% |
| 2024-03-27 | 3.00 | 3.03 | 2.85 | 2.87 | 2.86 | qfq | 158,680,499 | 466,221,969 | -5.28% |
| 2024-03-26 | 3.07 | 3.11 | 2.98 | 3.03 | 3.02 | qfq | 173,074,616 | 526,571,072 | -1.62% |
| 2024-03-25 | 3.05 | 3.25 | 3.02 | 3.08 | 3.07 | qfq | 286,126,164 | 896,180,361 | 1.32% |
| 2024-03-22 | 3.13 | 3.15 | 3.01 | 3.04 | 3.03 | qfq | 196,653,800 | 600,169,574 | -2.56% |
| 2024-03-21 | 3.04 | 3.16 | 3.04 | 3.12 | 3.11 | qfq | 276,908,279 | 860,575,757 | 2.97% |
| 2024-03-20 | 2.96 | 3.04 | 2.95 | 3.03 | 3.02 | qfq | 168,345,703 | 505,383,171 | 2.36% |
| 2024-03-19 | 2.99 | 3.02 | 2.96 | 2.96 | 2.95 | qfq | 140,662,576 | 420,342,691 | -1.66% |
| 2024-03-18 | 3.02 | 3.04 | 2.96 | 3.01 | 3.00 | qfq | 169,109,282 | 505,568,553 | 0.67% |
| 2024-03-15 | 2.88 | 2.99 | 2.86 | 2.99 | 2.98 | qfq | 229,784,038 | 675,528,526 | 3.10% |
| 2024-03-14 | 2.93 | 2.97 | 2.86 | 2.90 | 2.89 | qfq | 128,946,076 | 375,502,526 | -1.36% |
| 2024-03-13 | 2.91 | 2.99 | 2.90 | 2.94 | 2.93 | qfq | 151,062,963 | 443,355,970 | 0.68% |
| 2024-03-12 | 2.93 | 2.95 | 2.89 | 2.92 | 2.91 | qfq | 117,160,925 | 341,601,466 | -1.02% |
| 2024-03-11 | 2.95 | 3.02 | 2.90 | 2.95 | 2.94 | qfq | 175,328,228 | 515,534,358 | 2.43% |
| 2024-03-08 | 2.78 | 2.89 | 2.76 | 2.88 | 2.87 | qfq | 127,701,556 | 361,270,710 | 3.23% |
| 2024-03-07 | 2.85 | 2.87 | 2.79 | 2.79 | 2.78 | qfq | 103,380,787 | 292,495,764 | -1.76% |
| 2024-03-06 | 2.84 | 2.87 | 2.81 | 2.84 | 2.83 | qfq | 90,296,036 | 256,491,638 | -0.35% |
| 2024-03-05 | 2.87 | 2.90 | 2.83 | 2.85 | 2.84 | qfq | 118,449,621 | 339,266,529 | -1.72% |
| 2024-03-04 | 2.90 | 2.95 | 2.87 | 2.90 | 2.89 | qfq | 127,936,776 | 371,971,392 | 0.35% |
| 2024-03-01 | 2.85 | 2.90 | 2.83 | 2.89 | 2.88 | qfq | 128,317,727 | 368,216,316 | 1.05% |
| 2024-02-29 | 2.74 | 2.88 | 2.74 | 2.86 | 2.85 | qfq | 156,354,002 | 443,739,090 | 3.62% |
| 2024-02-28 | 2.95 | 2.98 | 2.75 | 2.76 | 2.75 | qfq | 234,640,362 | 676,302,222 | -6.12% |
| 2024-02-27 | 2.78 | 2.94 | 2.76 | 2.94 | 2.93 | qfq | 205,071,910 | 587,733,523 | 5.38% |
| 2024-02-26 | 2.83 | 2.84 | 2.77 | 2.79 | 2.78 | qfq | 150,342,645 | 421,174,067 | 0.00% |
| 2024-02-23 | 2.75 | 2.81 | 2.72 | 2.79 | 2.78 | qfq | 165,526,488 | 456,544,844 | 1.45% |
| 2024-02-22 | 2.69 | 2.75 | 2.68 | 2.75 | 2.74 | qfq | 130,937,925 | 357,332,280 | 1.85% |
| 2024-02-21 | 2.68 | 2.76 | 2.66 | 2.70 | 2.69 | qfq | 174,777,192 | 474,471,345 | 1.12% |
| 2024-02-20 | 2.63 | 2.68 | 2.59 | 2.67 | 2.66 | qfq | 107,808,323 | 285,282,173 | 0.38% |
| 2024-02-19 | 2.71 | 2.72 | 2.61 | 2.66 | 2.65 | qfq | 139,582,969 | 371,337,905 | 1.14% |
| 2024-02-08 | 2.57 | 2.71 | 2.56 | 2.63 | 2.62 | qfq | 200,390,917 | 532,206,064 | 2.33% |
| 2024-02-07 | 2.41 | 2.59 | 2.41 | 2.57 | 2.56 | qfq | 243,158,776 | 614,163,590 | 8.44% |
| 2024-02-06 | 2.13 | 2.37 | 2.12 | 2.37 | 2.36 | qfq | 199,514,909 | 454,517,877 | 10.23% |
| 2024-02-05 | 2.35 | 2.35 | 2.13 | 2.15 | 2.14 | qfq | 168,411,835 | 371,913,133 | -9.28% |
| 2024-02-02 | 2.45 | 2.51 | 2.27 | 2.37 | 2.36 | qfq | 132,011,596 | 317,473,254 | -2.47% |
| 2024-02-01 | 2.45 | 2.50 | 2.39 | 2.43 | 2.42 | qfq | 99,378,687 | 242,811,209 | -1.62% |
| 2024-01-31 | 2.57 | 2.60 | 2.47 | 2.47 | 2.46 | qfq | 133,703,216 | 336,334,093 | -4.63% |
| 2024-01-30 | 2.63 | 2.71 | 2.58 | 2.59 | 2.58 | qfq | 114,625,316 | 303,645,676 | -1.52% |
| 2024-01-29 | 2.71 | 2.73 | 2.62 | 2.63 | 2.62 | qfq | 92,696,700 | 246,795,292 | -2.59% |
| 2024-01-26 | 2.74 | 2.75 | 2.69 | 2.70 | 2.69 | qfq | 130,154,447 | 353,236,078 | -1.46% |
| 2024-01-25 | 2.64 | 2.78 | 2.61 | 2.74 | 2.73 | qfq | 164,194,307 | 443,861,166 | 4.18% |
| 2024-01-24 | 2.62 | 2.67 | 2.53 | 2.63 | 2.62 | qfq | 126,563,173 | 328,945,828 | 2.73% |
| 2024-01-23 | 2.48 | 2.57 | 2.46 | 2.56 | 2.55 | qfq | 96,683,785 | 244,373,657 | 2.40% |
| 2024-01-22 | 2.65 | 2.67 | 2.46 | 2.50 | 2.49 | qfq | 121,812,127 | 312,341,403 | -6.02% |
| 2024-01-19 | 2.71 | 2.72 | 2.65 | 2.66 | 2.65 | qfq | 75,836,422 | 203,602,893 | -1.85% |
| 2024-01-18 | 2.72 | 2.75 | 2.64 | 2.71 | 2.70 | qfq | 118,149,077 | 316,940,334 | -0.73% |
| 2024-01-17 | 2.80 | 2.81 | 2.73 | 2.73 | 2.72 | qfq | 76,344,875 | 211,597,638 | -2.50% |
| 2024-01-16 | 2.81 | 2.81 | 2.75 | 2.80 | 2.79 | qfq | 80,185,881 | 222,723,227 | 0.00% |
| 2024-01-15 | 2.82 | 2.83 | 2.78 | 2.80 | 2.79 | qfq | 57,685,496 | 161,828,878 | -0.71% |
| 2024-01-12 | 2.86 | 2.87 | 2.81 | 2.82 | 2.81 | qfq | 70,675,302 | 200,201,717 | -1.74% |
| 2024-01-11 | 2.77 | 2.88 | 2.76 | 2.87 | 2.86 | qfq | 104,158,651 | 295,524,339 | 3.24% |
| 2024-01-10 | 2.84 | 2.84 | 2.77 | 2.78 | 2.77 | qfq | 68,536,124 | 191,876,791 | -2.11% |
| 2024-01-09 | 2.86 | 2.88 | 2.81 | 2.84 | 2.83 | qfq | 72,077,296 | 205,406,546 | -0.35% |
| 2024-01-08 | 2.87 | 2.91 | 2.85 | 2.85 | 2.84 | qfq | 71,931,394 | 207,077,850 | -1.38% |
| 2024-01-05 | 2.98 | 2.99 | 2.81 | 2.89 | 2.88 | qfq | 116,495,846 | 340,816,051 | -3.02% |
| 2024-01-04 | 3.00 | 3.01 | 2.96 | 2.98 | 2.97 | qfq | 71,785,937 | 213,827,173 | -1.00% |
| 2024-01-03 | 3.01 | 3.03 | 2.99 | 3.01 | 3.00 | qfq | 69,585,051 | 209,174,538 | 0.00% |
| 2024-01-02 | 3.07 | 3.09 | 3.01 | 3.01 | 3.00 | qfq | 104,555,444 | 317,868,925 | -1.95% |
| 2023-12-29 | 3.01 | 3.09 | 3.00 | 3.07 | 3.06 | qfq | 115,471,090 | 352,434,762 | 1.99% |
| 2023-12-28 | 2.97 | 3.02 | 2.94 | 3.01 | 3.00 | qfq | 93,114,726 | 278,397,122 | 1.35% |
| 2023-12-27 | 2.98 | 3.00 | 2.92 | 2.97 | 2.96 | qfq | 105,306,410 | 312,149,450 | 0.34% |
| 2023-12-26 | 3.05 | 3.06 | 2.95 | 2.96 | 2.95 | qfq | 76,981,377 | 229,590,950 | -1.99% |
| 2023-12-25 | 3.04 | 3.08 | 2.97 | 3.02 | 3.01 | qfq | 100,891,763 | 304,650,937 | -0.98% |
| 2023-12-22 | 3.12 | 3.15 | 3.03 | 3.05 | 3.04 | qfq | 136,070,186 | 420,462,834 | -1.93% |
| 2023-12-21 | 3.08 | 3.12 | 3.06 | 3.11 | 3.10 | qfq | 100,553,781 | 311,004,070 | 0.32% |
| 2023-12-20 | 3.18 | 3.19 | 3.09 | 3.10 | 3.09 | qfq | 114,773,081 | 358,820,965 | -2.52% |
| 2023-12-19 | 3.18 | 3.20 | 3.14 | 3.18 | 3.17 | qfq | 111,502,628 | 353,748,771 | 0.63% |
| 2023-12-18 | 3.20 | 3.22 | 3.14 | 3.16 | 3.15 | qfq | 125,137,965 | 397,897,533 | -1.56% |
| 2023-12-15 | 3.22 | 3.26 | 3.18 | 3.21 | 3.20 | qfq | 151,274,390 | 485,914,686 | -0.93% |
| 2023-12-14 | 3.26 | 3.39 | 3.23 | 3.24 | 3.23 | qfq | 251,005,986 | 826,936,736 | 0.00% |
| 2023-12-13 | 3.30 | 3.30 | 3.24 | 3.24 | 3.23 | qfq | 101,396,883 | 330,509,259 | -1.52% |
| 2023-12-12 | 3.27 | 3.30 | 3.24 | 3.29 | 3.28 | qfq | 121,468,389 | 397,398,894 | 0.61% |
| 2023-12-11 | 3.22 | 3.28 | 3.20 | 3.27 | 3.26 | qfq | 167,707,296 | 542,161,661 | 0.93% |
| 2023-12-08 | 3.28 | 3.32 | 3.24 | 3.24 | 3.23 | qfq | 139,388,017 | 455,273,193 | -0.61% |
| 2023-12-07 | 3.25 | 3.31 | 3.23 | 3.26 | 3.25 | qfq | 153,900,174 | 502,797,171 | 0.00% |
| 2023-12-06 | 3.19 | 3.29 | 3.17 | 3.26 | 3.25 | qfq | 178,269,905 | 577,162,925 | 1.88% |
| 2023-12-05 | 3.27 | 3.27 | 3.19 | 3.20 | 3.19 | qfq | 149,391,115 | 480,898,924 | -2.14% |
| 2023-12-04 | 3.29 | 3.33 | 3.27 | 3.27 | 3.26 | qfq | 182,892,315 | 602,568,212 | 0.00% |
| 2023-12-01 | 3.19 | 3.28 | 3.18 | 3.27 | 3.26 | qfq | 187,351,638 | 606,785,192 | 2.51% |
| 2023-11-30 | 3.25 | 3.29 | 3.17 | 3.19 | 3.18 | qfq | 228,315,752 | 734,399,853 | -2.15% |
| 2023-11-29 | 3.31 | 3.36 | 3.24 | 3.26 | 3.25 | qfq | 198,530,280 | 654,030,144 | -0.91% |
| 2023-11-28 | 3.22 | 3.33 | 3.22 | 3.29 | 3.28 | qfq | 267,966,679 | 880,228,049 | 1.86% |
| 2023-11-27 | 3.30 | 3.33 | 3.22 | 3.23 | 3.22 | qfq | 312,286,741 | 1,017,718,286 | -2.12% |
| 2023-11-24 | 3.38 | 3.45 | 3.30 | 3.30 | 3.29 | qfq | 407,768,663 | 1,368,342,702 | -2.08% |
| 2023-11-23 | 3.54 | 3.60 | 3.36 | 3.37 | 3.36 | qfq | 752,223,969 | 2,582,514,852 | -6.65% |
| 2023-11-22 | 3.87 | 3.90 | 3.61 | 3.61 | 3.60 | qfq | 1,188,267,104 | 4,433,239,969 | -6.72% |
| 2023-11-21 | 3.87 | 3.87 | 3.71 | 3.87 | 3.85 | qfq | 634,752,372 | 2,446,551,308 | 9.94% |
| 2023-11-20 | 3.27 | 3.52 | 3.27 | 3.52 | 3.51 | qfq | 671,948,415 | 2,330,817,727 | 10.00% |
| 2023-11-17 | 3.05 | 3.29 | 3.04 | 3.20 | 3.19 | qfq | 407,138,217 | 1,296,315,369 | 4.23% |
| 2023-11-16 | 3.03 | 3.12 | 3.00 | 3.07 | 3.06 | qfq | 211,349,662 | 648,108,465 | 1.32% |
| 2023-11-15 | 3.13 | 3.25 | 3.02 | 3.03 | 3.02 | qfq | 330,915,132 | 1,025,422,560 | 1.34% |
| 2023-11-14 | 2.89 | 3.00 | 2.88 | 2.99 | 2.98 | qfq | 157,252,463 | 464,621,469 | 3.46% |
| 2023-11-13 | 2.86 | 2.90 | 2.85 | 2.89 | 2.88 | qfq | 55,788,729 | 160,655,427 | 1.40% |
| 2023-11-10 | 2.87 | 2.88 | 2.84 | 2.85 | 2.84 | qfq | 50,479,291 | 143,763,356 | -1.04% |
| 2023-11-09 | 2.90 | 2.91 | 2.87 | 2.88 | 2.87 | qfq | 54,499,797 | 157,314,908 | -0.69% |
| 2023-11-08 | 2.86 | 2.92 | 2.85 | 2.90 | 2.89 | qfq | 82,188,901 | 237,479,535 | 1.40% |
| 2023-11-07 | 2.86 | 2.89 | 2.84 | 2.86 | 2.85 | qfq | 58,494,805 | 167,217,763 | -0.35% |
| 2023-11-06 | 2.82 | 2.88 | 2.81 | 2.87 | 2.86 | qfq | 93,878,264 | 267,644,047 | 2.50% |
| 2023-11-03 | 2.76 | 2.82 | 2.75 | 2.80 | 2.79 | qfq | 59,327,300 | 165,667,115 | 1.45% |
| 2023-11-02 | 2.78 | 2.81 | 2.76 | 2.76 | 2.75 | qfq | 57,643,983 | 160,703,014 | -1.08% |
| 2023-11-01 | 2.80 | 2.82 | 2.78 | 2.79 | 2.78 | qfq | 41,610,251 | 116,439,999 | -0.36% |
| 2023-10-31 | 2.82 | 2.83 | 2.78 | 2.80 | 2.79 | qfq | 48,967,389 | 137,131,730 | -0.71% |
| 2023-10-30 | 2.80 | 2.83 | 2.80 | 2.82 | 2.81 | qfq | 54,956,196 | 154,719,513 | 0.36% |
| 2023-10-27 | 2.81 | 2.83 | 2.77 | 2.81 | 2.80 | qfq | 60,432,835 | 169,018,603 | -0.35% |
| 2023-10-26 | 2.80 | 2.83 | 2.78 | 2.82 | 2.81 | qfq | 52,390,687 | 147,089,242 | 0.36% |
| 2023-10-25 | 2.75 | 2.84 | 2.75 | 2.81 | 2.80 | qfq | 70,535,875 | 197,958,554 | 2.55% |
| 2023-10-24 | 2.71 | 2.77 | 2.69 | 2.74 | 2.73 | qfq | 69,903,173 | 191,105,556 | 1.11% |
| 2023-10-23 | 2.85 | 2.85 | 2.69 | 2.71 | 2.70 | qfq | 94,660,248 | 261,558,562 | -5.24% |
| 2023-10-20 | 2.90 | 2.91 | 2.85 | 2.86 | 2.85 | qfq | 74,711,565 | 214,538,379 | -1.72% |
| 2023-10-19 | 2.92 | 2.96 | 2.90 | 2.91 | 2.90 | qfq | 62,740,735 | 183,906,984 | -1.02% |
| 2023-10-18 | 2.97 | 2.97 | 2.93 | 2.94 | 2.93 | qfq | 52,908,772 | 155,799,064 | -1.01% |
| 2023-10-17 | 2.97 | 2.98 | 2.95 | 2.97 | 2.96 | qfq | 46,299,047 | 137,471,973 | 0.34% |
| 2023-10-16 | 3.00 | 3.01 | 2.96 | 2.96 | 2.95 | qfq | 68,536,970 | 203,917,976 | -1.66% |
| 2023-10-13 | 3.01 | 3.04 | 2.99 | 3.01 | 3.00 | qfq | 72,396,859 | 218,059,015 | 0.00% |
| 2023-10-12 | 3.00 | 3.02 | 2.98 | 3.01 | 3.00 | qfq | 66,205,667 | 198,602,489 | 0.33% |
| 2023-10-11 | 2.96 | 3.01 | 2.94 | 3.00 | 2.99 | qfq | 97,285,987 | 290,138,408 | 1.35% |
| 2023-10-10 | 2.97 | 2.98 | 2.96 | 2.96 | 2.95 | qfq | 33,647,558 | 99,921,921 | -0.34% |
| 2023-10-09 | 2.96 | 2.98 | 2.95 | 2.97 | 2.96 | qfq | 44,926,306 | 133,254,988 | 0.34% |
| 2023-09-28 | 2.99 | 3.00 | 2.96 | 2.96 | 2.95 | qfq | 47,735,014 | 141,867,694 | -1.00% |
| 2023-09-27 | 2.93 | 3.01 | 2.92 | 2.99 | 2.98 | qfq | 106,383,048 | 316,236,393 | 2.05% |
| 2023-09-26 | 2.94 | 2.96 | 2.93 | 2.93 | 2.92 | qfq | 47,984,932 | 141,148,095 | -0.68% |
| 2023-09-25 | 2.97 | 2.98 | 2.94 | 2.95 | 2.94 | qfq | 50,623,333 | 149,650,491 | -0.67% |
| 2023-09-22 | 2.93 | 2.98 | 2.93 | 2.97 | 2.96 | qfq | 53,137,017 | 157,236,573 | 1.37% |
| 2023-09-21 | 2.93 | 2.95 | 2.91 | 2.93 | 2.92 | qfq | 46,329,120 | 135,937,295 | 0.00% |
| 2023-09-20 | 2.97 | 2.99 | 2.92 | 2.93 | 2.92 | qfq | 75,155,407 | 221,893,381 | -1.35% |
| 2023-09-19 | 2.99 | 3.00 | 2.97 | 2.97 | 2.96 | qfq | 45,907,895 | 136,690,626 | -0.67% |
| 2023-09-18 | 2.99 | 3.01 | 2.97 | 2.99 | 2.98 | qfq | 48,109,648 | 144,010,962 | -0.33% |
| 2023-09-15 | 3.02 | 3.03 | 2.99 | 3.00 | 2.99 | qfq | 54,787,887 | 164,721,048 | -0.33% |
| 2023-09-14 | 3.04 | 3.04 | 3.00 | 3.01 | 3.00 | qfq | 52,368,991 | 158,191,236 | -1.31% |
| 2023-09-13 | 3.07 | 3.08 | 2.98 | 3.05 | 3.04 | qfq | 161,755,543 | 488,945,869 | -1.29% |
| 2023-09-12 | 3.05 | 3.14 | 3.01 | 3.09 | 3.08 | qfq | 155,910,119 | 480,125,998 | 1.98% |
| 2023-09-11 | 3.02 | 3.05 | 3.00 | 3.03 | 3.02 | qfq | 78,905,220 | 238,496,835 | 1.00% |
| 2023-09-08 | 3.01 | 3.02 | 2.98 | 3.00 | 2.99 | qfq | 51,459,479 | 154,305,719 | -0.66% |
| 2023-09-07 | 3.01 | 3.05 | 3.00 | 3.02 | 3.01 | qfq | 72,995,962 | 220,467,351 | 0.00% |
| 2023-09-06 | 3.02 | 3.04 | 2.97 | 3.02 | 3.01 | qfq | 95,209,765 | 285,531,140 | -0.66% |
| 2023-09-05 | 3.01 | 3.12 | 3.01 | 3.04 | 3.03 | qfq | 144,227,921 | 440,967,199 | 1.67% |
| 2023-09-04 | 2.99 | 3.02 | 2.95 | 2.99 | 2.98 | qfq | 155,826,561 | 464,770,216 | -0.66% |
| 2023-09-01 | 3.14 | 3.17 | 3.01 | 3.01 | 3.00 | qfq | 229,577,658 | 703,348,644 | -3.83% |
| 2023-08-31 | 3.30 | 3.39 | 3.12 | 3.13 | 3.12 | qfq | 500,280,750 | 1,634,524,648 | 1.29% |
| 2023-08-30 | 3.00 | 3.10 | 2.99 | 3.09 | 3.08 | qfq | 150,194,565 | 458,878,257 | 3.00% |
| 2023-08-29 | 2.93 | 3.02 | 2.93 | 3.00 | 2.99 | qfq | 82,680,114 | 246,834,472 | 2.04% |
| 2023-08-28 | 3.00 | 3.04 | 2.94 | 2.94 | 2.93 | qfq | 97,675,013 | 291,536,111 | 1.73% |
| 2023-08-25 | 2.94 | 2.95 | 2.88 | 2.89 | 2.88 | qfq | 66,508,759 | 193,405,773 | -2.03% |
| 2023-08-24 | 2.95 | 2.98 | 2.94 | 2.95 | 2.94 | qfq | 42,406,994 | 125,514,109 | 0.34% |
| 2023-08-23 | 2.98 | 3.01 | 2.94 | 2.94 | 2.93 | qfq | 58,008,338 | 172,291,002 | -1.67% |
| 2023-08-22 | 2.94 | 2.99 | 2.92 | 2.99 | 2.98 | qfq | 74,097,137 | 219,615,164 | 2.05% |
| 2023-08-21 | 2.95 | 2.97 | 2.93 | 2.93 | 2.92 | qfq | 43,572,805 | 128,377,965 | -0.34% |
| 2023-08-18 | 2.98 | 3.03 | 2.94 | 2.94 | 2.93 | qfq | 69,550,646 | 207,581,871 | -1.67% |
| 2023-08-17 | 2.97 | 3.00 | 2.94 | 2.99 | 2.98 | qfq | 48,218,780 | 143,419,919 | 0.34% |
| 2023-08-16 | 2.99 | 3.01 | 2.94 | 2.98 | 2.97 | qfq | 65,080,947 | 193,881,439 | -1.00% |
| 2023-08-15 | 3.05 | 3.05 | 2.98 | 3.01 | 3.00 | qfq | 62,999,882 | 189,682,485 | -0.99% |
| 2023-08-14 | 3.02 | 3.05 | 3.00 | 3.04 | 3.03 | qfq | 61,340,812 | 185,798,779 | 0.66% |
| 2023-08-11 | 3.08 | 3.08 | 3.02 | 3.02 | 3.01 | qfq | 65,286,483 | 199,096,582 | -1.63% |
| 2023-08-10 | 3.09 | 3.10 | 3.04 | 3.07 | 3.06 | qfq | 75,976,113 | 232,962,138 | -0.97% |
| 2023-08-09 | 3.10 | 3.14 | 3.09 | 3.10 | 3.09 | qfq | 76,416,593 | 237,602,679 | -0.32% |
| 2023-08-08 | 3.18 | 3.19 | 3.09 | 3.11 | 3.10 | qfq | 108,318,460 | 337,799,736 | -0.96% |
| 2023-08-07 | 3.26 | 3.31 | 3.13 | 3.14 | 3.13 | qfq | 225,552,488 | 719,130,817 | -0.63% |
| 2023-08-04 | 3.08 | 3.19 | 3.07 | 3.16 | 3.15 | qfq | 225,236,190 | 706,263,002 | 3.27% |
| 2023-08-03 | 3.07 | 3.08 | 3.04 | 3.06 | 3.05 | qfq | 65,643,501 | 200,749,233 | -0.65% |
| 2023-08-02 | 3.11 | 3.14 | 3.07 | 3.08 | 3.07 | qfq | 96,424,055 | 298,560,743 | -0.96% |
| 2023-08-01 | 3.06 | 3.14 | 3.03 | 3.11 | 3.10 | qfq | 144,234,066 | 444,361,773 | 1.63% |
| 2023-07-31 | 3.06 | 3.08 | 3.03 | 3.06 | 3.05 | qfq | 92,376,149 | 281,903,623 | 0.00% |
| 2023-07-28 | 3.03 | 3.07 | 3.00 | 3.06 | 3.05 | qfq | 94,472,875 | 287,098,470 | 0.99% |
| 2023-07-27 | 2.98 | 3.09 | 2.98 | 3.03 | 3.02 | qfq | 140,667,066 | 429,135,067 | 1.34% |
| 2023-07-26 | 2.99 | 2.99 | 2.96 | 2.99 | 2.98 | qfq | 51,467,095 | 153,085,149 | 0.00% |
| 2023-07-25 | 2.96 | 3.00 | 2.95 | 2.99 | 2.98 | qfq | 72,303,003 | 215,134,477 | 1.70% |
| 2023-07-24 | 2.95 | 2.97 | 2.93 | 2.94 | 2.93 | qfq | 50,271,986 | 147,943,618 | -0.34% |
| 2023-07-21 | 2.96 | 2.97 | 2.94 | 2.95 | 2.94 | qfq | 51,988,642 | 153,649,220 | -0.67% |
| 2023-07-20 | 2.94 | 3.02 | 2.93 | 2.97 | 2.96 | qfq | 97,540,550 | 290,553,869 | 1.02% |
| 2023-07-19 | 2.94 | 2.96 | 2.93 | 2.94 | 2.93 | qfq | 42,269,929 | 124,475,334 | 0.00% |
| 2023-07-18 | 2.96 | 2.96 | 2.91 | 2.94 | 2.93 | qfq | 57,242,949 | 167,843,055 | -0.68% |