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
濮耐股份002225.SZ
最近收盘价3.832026-07-17
最近交易日2026-07-17
成交量（股）32,279,001
成交额（元）125,526,571
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2026-05-29 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-04 | 2025-07-11 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-14 | 2024-06-20 | 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 | 3.87 | 4.02 | 3.79 | 3.83 | 3.83 | qfq | 32,279,001 | 125,526,571 | -0.78% |
| 2026-07-16 | 4.02 | 4.08 | 3.84 | 3.86 | 3.86 | qfq | 35,214,480 | 138,895,438 | -4.93% |
| 2026-07-15 | 4.08 | 4.15 | 4.03 | 4.06 | 4.06 | qfq | 27,224,600 | 111,222,270 | -0.73% |
| 2026-07-14 | 3.91 | 4.11 | 3.85 | 4.09 | 4.09 | qfq | 40,430,300 | 160,639,769 | 1.49% |
| 2026-07-13 | 4.29 | 4.39 | 4.02 | 4.03 | 4.03 | qfq | 36,756,900 | 153,628,516 | -6.71% |
| 2026-07-10 | 4.24 | 4.48 | 4.19 | 4.32 | 4.32 | qfq | 47,184,608 | 204,836,441 | 0.93% |
| 2026-07-09 | 4.04 | 4.32 | 3.88 | 4.28 | 4.28 | qfq | 56,639,101 | 231,596,923 | 6.20% |
| 2026-07-08 | 4.18 | 4.18 | 4.02 | 4.03 | 4.03 | qfq | 34,722,700 | 141,517,048 | -3.82% |
| 2026-07-07 | 4.30 | 4.38 | 4.14 | 4.19 | 4.19 | qfq | 46,101,354 | 194,745,665 | -3.68% |
| 2026-07-06 | 4.57 | 4.60 | 4.34 | 4.35 | 4.35 | qfq | 53,747,762 | 238,514,208 | -4.81% |
| 2026-07-03 | 4.77 | 4.78 | 4.53 | 4.57 | 4.57 | qfq | 57,261,433 | 262,528,320 | -2.77% |
| 2026-07-02 | 4.76 | 4.89 | 4.70 | 4.70 | 4.70 | qfq | 69,170,600 | 330,134,295 | -3.89% |
| 2026-07-01 | 4.80 | 4.90 | 4.58 | 4.89 | 4.89 | qfq | 97,116,128 | 460,138,545 | 3.38% |
| 2026-06-30 | 4.39 | 4.80 | 4.28 | 4.73 | 4.73 | qfq | 107,173,588 | 496,611,649 | 6.53% |
| 2026-06-29 | 4.55 | 4.66 | 4.39 | 4.44 | 4.44 | qfq | 84,169,002 | 377,049,235 | -3.90% |
| 2026-06-26 | 4.32 | 4.74 | 4.19 | 4.62 | 4.62 | qfq | 138,610,101 | 617,976,149 | 6.94% |
| 2026-06-25 | 4.50 | 4.51 | 4.15 | 4.32 | 4.32 | qfq | 76,606,719 | 328,118,845 | -4.21% |
| 2026-06-24 | 4.42 | 4.74 | 4.42 | 4.51 | 4.51 | qfq | 68,758,620 | 311,972,154 | 0.45% |
| 2026-06-23 | 4.45 | 4.69 | 4.41 | 4.49 | 4.49 | qfq | 71,255,680 | 323,837,045 | -0.44% |
| 2026-06-22 | 4.31 | 4.54 | 4.06 | 4.51 | 4.51 | qfq | 108,935,446 | 473,432,139 | 7.13% |
| 2026-06-18 | 4.34 | 4.43 | 4.18 | 4.21 | 4.21 | qfq | 89,563,600 | 381,603,182 | -4.75% |
| 2026-06-17 | 4.23 | 4.65 | 4.20 | 4.42 | 4.42 | qfq | 132,419,417 | 591,498,859 | 4.49% |
| 2026-06-16 | 4.20 | 4.35 | 4.12 | 4.23 | 4.23 | qfq | 65,558,900 | 277,700,070 | 0.24% |
| 2026-06-15 | 4.18 | 4.30 | 4.13 | 4.22 | 4.22 | qfq | 69,242,026 | 290,770,993 | 1.69% |
| 2026-06-12 | 4.06 | 4.30 | 3.86 | 4.15 | 4.15 | qfq | 108,266,703 | 443,723,508 | 2.47% |
| 2026-06-11 | 4.02 | 4.40 | 3.95 | 4.05 | 4.05 | qfq | 115,802,787 | 477,914,284 | -1.70% |
| 2026-06-10 | 4.50 | 4.50 | 4.12 | 4.12 | 4.12 | qfq | 113,066,272 | 476,169,533 | -10.04% |
| 2026-06-09 | 4.12 | 4.58 | 4.06 | 4.58 | 4.58 | qfq | 122,617,597 | 533,035,024 | 10.10% |
| 2026-06-08 | 3.83 | 4.17 | 3.81 | 4.16 | 4.16 | qfq | 88,641,948 | 354,246,506 | 6.39% |
| 2026-06-05 | 3.79 | 4.02 | 3.76 | 3.91 | 3.91 | qfq | 54,518,730 | 211,677,806 | 3.17% |
| 2026-06-04 | 3.72 | 3.89 | 3.70 | 3.79 | 3.79 | qfq | 37,808,100 | 143,161,368 | 1.34% |
| 2026-06-03 | 3.72 | 3.82 | 3.70 | 3.74 | 3.74 | qfq | 24,881,524 | 93,437,755 | -0.27% |
| 2026-06-02 | 3.80 | 3.83 | 3.66 | 3.75 | 3.75 | qfq | 31,141,224 | 116,169,845 | -1.32% |
| 2026-06-01 | 3.74 | 3.90 | 3.71 | 3.80 | 3.80 | qfq | 41,268,874 | 157,377,720 | 1.33% |
| 2026-05-29 | 3.89 | 3.90 | 3.74 | 3.75 | 3.75 | qfq | 31,925,374 | 122,004,572 | -3.85% |
| 2026-05-28 | 3.83 | 3.94 | 3.81 | 3.90 | 3.85 | qfq | 22,554,267 | 87,678,111 | 1.56% |
| 2026-05-27 | 3.95 | 3.99 | 3.82 | 3.84 | 3.79 | qfq | 25,689,623 | 99,615,032 | -3.52% |
| 2026-05-26 | 4.01 | 4.01 | 3.92 | 3.98 | 3.93 | qfq | 29,212,738 | 115,870,565 | -1.00% |
| 2026-05-25 | 3.98 | 4.08 | 3.94 | 4.02 | 3.97 | qfq | 33,267,578 | 132,814,771 | 1.01% |
| 2026-05-22 | 3.85 | 4.00 | 3.80 | 3.98 | 3.93 | qfq | 48,119,929 | 188,742,576 | 4.74% |
| 2026-05-21 | 4.11 | 4.14 | 3.78 | 3.80 | 3.75 | qfq | 56,481,549 | 222,988,995 | -7.32% |
| 2026-05-20 | 4.20 | 4.24 | 4.07 | 4.10 | 4.05 | qfq | 36,921,005 | 152,155,282 | -3.07% |
| 2026-05-19 | 4.21 | 4.27 | 4.17 | 4.23 | 4.18 | qfq | 31,435,160 | 132,563,137 | 0.71% |
| 2026-05-18 | 4.35 | 4.36 | 4.16 | 4.20 | 4.15 | qfq | 48,152,131 | 202,721,374 | -3.67% |
| 2026-05-15 | 4.37 | 4.48 | 4.29 | 4.36 | 4.30 | qfq | 42,948,011 | 187,858,798 | -0.91% |
| 2026-05-14 | 4.40 | 4.46 | 4.31 | 4.40 | 4.34 | qfq | 43,935,800 | 193,013,614 | -0.23% |
| 2026-05-13 | 4.57 | 4.58 | 4.38 | 4.41 | 4.35 | qfq | 60,352,455 | 269,066,703 | -3.50% |
| 2026-05-12 | 4.75 | 4.78 | 4.53 | 4.57 | 4.51 | qfq | 52,665,459 | 242,046,476 | -3.38% |
| 2026-05-11 | 4.86 | 4.88 | 4.69 | 4.73 | 4.67 | qfq | 64,643,246 | 308,318,203 | -2.67% |
| 2026-05-08 | 4.70 | 4.88 | 4.66 | 4.86 | 4.80 | qfq | 55,697,515 | 265,385,894 | 2.32% |
| 2026-05-07 | 4.68 | 4.76 | 4.57 | 4.75 | 4.69 | qfq | 71,737,958 | 334,288,793 | 3.71% |
| 2026-05-06 | 4.56 | 4.61 | 4.40 | 4.58 | 4.52 | qfq | 81,550,494 | 366,685,969 | 1.78% |
| 2026-04-30 | 4.62 | 4.72 | 4.43 | 4.50 | 4.44 | qfq | 109,417,500 | 499,371,075 | -2.17% |
| 2026-04-29 | 4.27 | 4.67 | 4.27 | 4.60 | 4.54 | qfq | 170,696,077 | 765,822,496 | 5.99% |
| 2026-04-28 | 4.34 | 4.34 | 4.34 | 4.34 | 4.28 | qfq | 6,925,000 | 30,054,500 | -9.96% |
| 2026-04-27 | 4.82 | 4.82 | 4.82 | 4.82 | 4.76 | qfq | 8,461,700 | 40,785,394 | -9.91% |
| 2026-04-24 | 5.60 | 5.60 | 5.26 | 5.35 | 5.28 | qfq | 53,184,222 | 285,762,142 | -6.79% |
| 2026-04-23 | 5.80 | 5.83 | 5.70 | 5.74 | 5.67 | qfq | 16,086,689 | 92,281,030 | -1.20% |
| 2026-04-22 | 5.74 | 5.82 | 5.70 | 5.81 | 5.74 | qfq | 14,448,390 | 83,261,483 | 0.69% |
| 2026-04-21 | 5.78 | 5.79 | 5.71 | 5.77 | 5.70 | qfq | 11,140,867 | 63,968,787 | 0.00% |
| 2026-04-20 | 5.65 | 5.86 | 5.63 | 5.77 | 5.70 | qfq | 20,660,212 | 119,755,250 | 1.94% |
| 2026-04-17 | 5.66 | 5.69 | 5.62 | 5.66 | 5.59 | qfq | 11,185,301 | 63,254,432 | -0.18% |
| 2026-04-16 | 5.62 | 5.69 | 5.61 | 5.67 | 5.60 | qfq | 13,283,402 | 74,984,614 | 1.07% |
| 2026-04-15 | 5.67 | 5.71 | 5.60 | 5.61 | 5.54 | qfq | 12,357,500 | 69,869,555 | -0.88% |
| 2026-04-14 | 5.55 | 5.67 | 5.53 | 5.66 | 5.59 | qfq | 19,150,100 | 107,564,898 | 2.54% |
| 2026-04-13 | 5.46 | 5.58 | 5.40 | 5.52 | 5.45 | qfq | 15,222,595 | 83,877,938 | 0.91% |
| 2026-04-10 | 5.48 | 5.54 | 5.44 | 5.47 | 5.40 | qfq | 16,276,300 | 89,417,966 | 0.74% |
| 2026-04-09 | 5.48 | 5.49 | 5.40 | 5.43 | 5.36 | qfq | 14,746,864 | 80,166,008 | -1.99% |
| 2026-04-08 | 5.40 | 5.57 | 5.35 | 5.54 | 5.47 | qfq | 26,149,965 | 143,048,393 | 6.13% |
| 2026-04-07 | 5.15 | 5.27 | 5.09 | 5.22 | 5.15 | qfq | 13,988,210 | 72,949,577 | 1.16% |
| 2026-04-03 | 5.43 | 5.45 | 5.13 | 5.16 | 5.09 | qfq | 22,816,251 | 119,221,900 | -4.62% |
| 2026-04-02 | 5.42 | 5.60 | 5.34 | 5.41 | 5.34 | qfq | 38,075,535 | 206,490,897 | 1.88% |
| 2026-04-01 | 5.38 | 5.42 | 5.26 | 5.31 | 5.24 | qfq | 15,300,361 | 81,444,677 | 2.12% |
| 2026-03-31 | 5.25 | 5.33 | 5.20 | 5.20 | 5.13 | qfq | 14,043,507 | 73,889,383 | -1.33% |
| 2026-03-30 | 5.19 | 5.27 | 5.14 | 5.27 | 5.20 | qfq | 15,709,900 | 81,784,864 | 0.38% |
| 2026-03-27 | 5.09 | 5.27 | 5.07 | 5.25 | 5.18 | qfq | 14,924,195 | 77,820,946 | 1.74% |
| 2026-03-26 | 5.21 | 5.30 | 5.10 | 5.16 | 5.09 | qfq | 16,163,927 | 83,969,009 | -1.53% |
| 2026-03-25 | 5.25 | 5.29 | 5.20 | 5.24 | 5.17 | qfq | 24,667,442 | 129,455,115 | 0.19% |
| 2026-03-24 | 5.07 | 5.24 | 4.97 | 5.23 | 5.16 | qfq | 37,848,718 | 192,515,285 | 7.17% |
| 2026-03-23 | 5.08 | 5.16 | 4.84 | 4.88 | 4.82 | qfq | 35,427,886 | 177,481,420 | -6.69% |
| 2026-03-20 | 5.53 | 5.56 | 5.22 | 5.23 | 5.16 | qfq | 30,670,300 | 164,399,565 | -4.91% |
| 2026-03-19 | 5.61 | 5.65 | 5.50 | 5.50 | 5.43 | qfq | 25,266,200 | 140,329,027 | -3.51% |
| 2026-03-18 | 5.78 | 5.81 | 5.61 | 5.70 | 5.63 | qfq | 21,592,099 | 122,946,822 | -1.21% |
| 2026-03-17 | 5.96 | 6.01 | 5.76 | 5.77 | 5.70 | qfq | 21,350,800 | 125,851,998 | -3.03% |
| 2026-03-16 | 5.92 | 6.04 | 5.86 | 5.95 | 5.87 | qfq | 27,102,601 | 160,817,133 | 0.34% |
| 2026-03-13 | 5.90 | 6.07 | 5.88 | 5.93 | 5.85 | qfq | 34,593,126 | 206,183,894 | 0.34% |
| 2026-03-12 | 6.11 | 6.12 | 5.75 | 5.91 | 5.84 | qfq | 70,115,200 | 412,666,553 | -3.43% |
| 2026-03-11 | 6.30 | 6.34 | 6.11 | 6.12 | 6.04 | qfq | 41,434,117 | 256,243,239 | -2.70% |
| 2026-03-10 | 6.33 | 6.44 | 6.25 | 6.29 | 6.21 | qfq | 31,561,718 | 199,327,826 | 1.78% |
| 2026-03-09 | 6.41 | 6.44 | 6.03 | 6.18 | 6.10 | qfq | 47,660,900 | 295,135,282 | -5.50% |
| 2026-03-06 | 6.37 | 6.64 | 6.27 | 6.54 | 6.46 | qfq | 38,627,652 | 251,375,251 | 2.67% |
| 2026-03-05 | 6.37 | 6.54 | 6.30 | 6.37 | 6.29 | qfq | 27,603,200 | 176,713,182 | 2.25% |
| 2026-03-04 | 6.18 | 6.44 | 6.15 | 6.23 | 6.15 | qfq | 30,643,064 | 192,976,890 | -0.32% |
| 2026-03-03 | 6.79 | 6.82 | 6.22 | 6.25 | 6.17 | qfq | 48,363,445 | 311,827,535 | -7.68% |
| 2026-03-02 | 6.85 | 6.90 | 6.63 | 6.77 | 6.68 | qfq | 40,135,599 | 271,270,959 | -0.88% |
| 2026-02-27 | 6.52 | 6.88 | 6.50 | 6.83 | 6.74 | qfq | 46,471,327 | 312,887,764 | 4.12% |
| 2026-02-26 | 6.67 | 6.69 | 6.53 | 6.56 | 6.48 | qfq | 27,896,052 | 184,156,357 | -1.35% |
| 2026-02-25 | 6.54 | 6.74 | 6.53 | 6.65 | 6.57 | qfq | 28,742,738 | 191,472,621 | 1.84% |
| 2026-02-24 | 6.37 | 6.74 | 6.32 | 6.53 | 6.45 | qfq | 45,884,241 | 298,765,206 | 4.98% |
| 2026-02-13 | 6.48 | 6.49 | 6.21 | 6.22 | 6.14 | qfq | 38,383,300 | 242,519,887 | -4.60% |
| 2026-02-12 | 6.41 | 6.69 | 6.37 | 6.52 | 6.44 | qfq | 39,345,407 | 257,804,619 | 2.03% |
| 2026-02-11 | 6.40 | 6.57 | 6.36 | 6.39 | 6.31 | qfq | 27,935,400 | 181,231,193 | 0.16% |
| 2026-02-10 | 6.41 | 6.44 | 6.33 | 6.38 | 6.30 | qfq | 19,727,105 | 125,841,624 | -0.47% |
| 2026-02-09 | 6.47 | 6.49 | 6.32 | 6.41 | 6.33 | qfq | 26,299,800 | 168,010,117 | 0.94% |
| 2026-02-06 | 6.41 | 6.51 | 6.31 | 6.35 | 6.27 | qfq | 20,778,600 | 133,263,327 | -1.70% |
| 2026-02-05 | 6.53 | 6.60 | 6.45 | 6.46 | 6.38 | qfq | 20,418,309 | 132,779,115 | -1.82% |
| 2026-02-04 | 6.57 | 6.66 | 6.48 | 6.58 | 6.50 | qfq | 25,342,724 | 166,703,135 | 0.46% |
| 2026-02-03 | 6.40 | 6.57 | 6.28 | 6.55 | 6.47 | qfq | 35,831,910 | 230,958,870 | 4.13% |
| 2026-02-02 | 6.65 | 6.69 | 6.29 | 6.29 | 6.21 | qfq | 39,023,500 | 251,276,727 | -6.40% |
| 2026-01-30 | 6.76 | 6.80 | 6.46 | 6.72 | 6.63 | qfq | 44,095,645 | 292,090,331 | -1.47% |
| 2026-01-29 | 6.99 | 6.99 | 6.67 | 6.82 | 6.73 | qfq | 41,448,438 | 282,724,050 | -1.45% |
| 2026-01-28 | 6.72 | 6.94 | 6.65 | 6.92 | 6.83 | qfq | 43,605,379 | 299,380,660 | 2.06% |
| 2026-01-27 | 6.79 | 6.83 | 6.59 | 6.78 | 6.69 | qfq | 36,691,856 | 245,492,031 | -0.73% |
| 2026-01-26 | 6.80 | 6.89 | 6.66 | 6.83 | 6.74 | qfq | 49,156,863 | 332,541,096 | 0.15% |
| 2026-01-23 | 6.70 | 7.00 | 6.62 | 6.82 | 6.73 | qfq | 74,263,518 | 509,509,282 | 1.94% |
| 2026-01-22 | 6.47 | 6.74 | 6.41 | 6.69 | 6.61 | qfq | 94,409,906 | 625,062,754 | 5.35% |
| 2026-01-21 | 6.01 | 6.40 | 5.95 | 6.35 | 6.27 | qfq | 73,486,780 | 459,569,679 | 5.13% |
| 2026-01-20 | 6.03 | 6.06 | 5.92 | 6.04 | 5.96 | qfq | 20,861,100 | 124,841,699 | 0.00% |
| 2026-01-19 | 5.87 | 6.06 | 5.86 | 6.04 | 5.96 | qfq | 25,082,418 | 150,461,170 | 2.37% |
| 2026-01-16 | 5.95 | 6.00 | 5.85 | 5.90 | 5.83 | qfq | 21,776,230 | 128,826,598 | -0.67% |
| 2026-01-15 | 6.00 | 6.02 | 5.90 | 5.94 | 5.86 | qfq | 26,086,100 | 155,153,757 | -1.33% |
| 2026-01-14 | 5.94 | 6.21 | 5.94 | 6.02 | 5.94 | qfq | 43,932,010 | 266,598,772 | 1.86% |
| 2026-01-13 | 6.12 | 6.13 | 5.89 | 5.91 | 5.84 | qfq | 38,246,372 | 230,029,452 | -3.27% |
| 2026-01-12 | 6.16 | 6.20 | 6.09 | 6.11 | 6.03 | qfq | 30,333,305 | 185,741,300 | -0.81% |
| 2026-01-09 | 6.20 | 6.28 | 6.11 | 6.16 | 6.08 | qfq | 36,548,050 | 225,690,092 | -0.48% |
| 2026-01-08 | 6.05 | 6.32 | 6.02 | 6.19 | 6.11 | qfq | 47,606,634 | 295,725,898 | 2.31% |
| 2026-01-07 | 6.10 | 6.17 | 5.99 | 6.05 | 5.97 | qfq | 33,990,527 | 206,105,017 | -0.82% |
| 2026-01-06 | 5.75 | 6.16 | 5.73 | 6.10 | 6.02 | qfq | 62,086,557 | 372,619,301 | 6.09% |
| 2026-01-05 | 5.72 | 5.76 | 5.63 | 5.75 | 5.68 | qfq | 27,327,620 | 155,688,853 | 0.88% |
| 2025-12-31 | 5.89 | 5.89 | 5.69 | 5.70 | 5.63 | qfq | 35,599,201 | 204,318,464 | -3.06% |
| 2025-12-30 | 5.90 | 5.99 | 5.78 | 5.88 | 5.81 | qfq | 25,638,015 | 150,853,445 | -1.01% |
| 2025-12-29 | 6.01 | 6.04 | 5.91 | 5.94 | 5.86 | qfq | 22,093,906 | 131,684,325 | -1.33% |
| 2025-12-26 | 6.04 | 6.07 | 5.91 | 6.02 | 5.94 | qfq | 33,846,101 | 202,731,143 | -0.33% |
| 2025-12-25 | 6.01 | 6.07 | 5.92 | 6.04 | 5.96 | qfq | 31,231,042 | 187,070,182 | -0.17% |
| 2025-12-24 | 5.73 | 6.10 | 5.73 | 6.05 | 5.97 | qfq | 67,295,785 | 403,558,250 | 5.58% |
| 2025-12-23 | 5.65 | 5.79 | 5.63 | 5.73 | 5.66 | qfq | 18,377,915 | 105,107,008 | 1.24% |
| 2025-12-22 | 5.60 | 5.70 | 5.58 | 5.66 | 5.59 | qfq | 15,773,687 | 89,162,177 | 0.89% |
| 2025-12-19 | 5.51 | 5.70 | 5.49 | 5.61 | 5.54 | qfq | 25,405,238 | 142,977,729 | 2.37% |
| 2025-12-18 | 5.47 | 5.58 | 5.44 | 5.48 | 5.41 | qfq | 12,975,817 | 71,753,855 | -0.54% |
| 2025-12-17 | 5.55 | 5.56 | 5.33 | 5.51 | 5.44 | qfq | 24,669,504 | 134,011,261 | -0.72% |
| 2025-12-16 | 5.69 | 5.70 | 5.52 | 5.55 | 5.48 | qfq | 21,294,902 | 118,955,472 | -2.97% |
| 2025-12-15 | 5.60 | 5.87 | 5.57 | 5.72 | 5.65 | qfq | 37,345,645 | 215,173,032 | 2.33% |
| 2025-12-12 | 5.60 | 5.66 | 5.57 | 5.59 | 5.52 | qfq | 16,209,914 | 90,915,106 | -0.71% |
| 2025-12-11 | 5.69 | 5.77 | 5.61 | 5.63 | 5.56 | qfq | 18,232,214 | 103,249,210 | -1.05% |
| 2025-12-10 | 5.74 | 5.77 | 5.63 | 5.69 | 5.62 | qfq | 21,220,504 | 120,875,906 | -1.22% |
| 2025-12-09 | 5.85 | 5.87 | 5.75 | 5.76 | 5.69 | qfq | 17,336,514 | 100,518,424 | -2.04% |
| 2025-12-08 | 5.88 | 5.95 | 5.82 | 5.88 | 5.81 | qfq | 20,794,267 | 121,984,883 | 0.00% |
| 2025-12-05 | 5.82 | 5.88 | 5.77 | 5.88 | 5.81 | qfq | 16,885,744 | 98,656,094 | 1.03% |
| 2025-12-04 | 5.90 | 5.94 | 5.79 | 5.82 | 5.75 | qfq | 26,357,299 | 153,963,839 | -2.02% |
| 2025-12-03 | 5.78 | 6.08 | 5.70 | 5.94 | 5.86 | qfq | 55,222,817 | 327,153,987 | 2.41% |
| 2025-12-02 | 5.77 | 5.84 | 5.71 | 5.80 | 5.73 | qfq | 20,832,696 | 120,294,026 | 0.17% |
| 2025-12-01 | 5.80 | 5.87 | 5.76 | 5.79 | 5.72 | qfq | 23,932,710 | 139,061,293 | -0.17% |
| 2025-11-28 | 5.75 | 5.85 | 5.68 | 5.80 | 5.73 | qfq | 32,636,607 | 187,870,386 | -1.02% |
| 2025-11-27 | 6.12 | 6.16 | 5.81 | 5.86 | 5.79 | qfq | 49,925,338 | 295,634,580 | -0.51% |
| 2025-11-26 | 5.95 | 6.04 | 5.86 | 5.89 | 5.82 | qfq | 44,349,683 | 263,772,038 | 2.26% |
| 2025-11-25 | 5.91 | 5.95 | 5.76 | 5.76 | 5.69 | qfq | 32,994,900 | 191,683,292 | -1.71% |
| 2025-11-24 | 5.93 | 6.18 | 5.71 | 5.86 | 5.79 | qfq | 40,265,712 | 237,396,287 | 3.53% |
| 2025-11-21 | 5.93 | 5.96 | 5.61 | 5.66 | 5.59 | qfq | 33,047,373 | 190,165,917 | -5.51% |
| 2025-11-20 | 5.98 | 6.10 | 5.92 | 5.99 | 5.91 | qfq | 21,238,300 | 127,485,682 | 0.67% |
| 2025-11-19 | 6.08 | 6.13 | 5.86 | 5.95 | 5.87 | qfq | 29,459,993 | 175,833,552 | -2.30% |
| 2025-11-18 | 6.21 | 6.22 | 6.06 | 6.09 | 6.01 | qfq | 26,722,167 | 163,570,349 | -1.77% |
| 2025-11-17 | 6.27 | 6.40 | 6.17 | 6.20 | 6.12 | qfq | 52,392,482 | 327,966,215 | -2.21% |
| 2025-11-14 | 6.36 | 6.51 | 6.32 | 6.34 | 6.26 | qfq | 64,607,832 | 414,701,634 | -0.47% |
| 2025-11-13 | 6.19 | 6.43 | 6.15 | 6.37 | 6.29 | qfq | 61,833,460 | 390,247,327 | 2.41% |
| 2025-11-12 | 6.28 | 6.32 | 6.09 | 6.22 | 6.14 | qfq | 72,546,334 | 451,766,556 | 0.16% |
| 2025-11-11 | 6.30 | 6.33 | 6.15 | 6.21 | 6.13 | qfq | 69,952,853 | 434,863,695 | -2.05% |
| 2025-11-10 | 5.78 | 6.34 | 5.77 | 6.34 | 6.26 | qfq | 69,456,426 | 426,541,352 | 10.07% |
| 2025-11-07 | 5.73 | 5.82 | 5.72 | 5.76 | 5.69 | qfq | 11,476,824 | 66,313,278 | 0.17% |
| 2025-11-06 | 5.83 | 5.84 | 5.72 | 5.75 | 5.68 | qfq | 20,406,756 | 117,603,842 | -1.54% |
| 2025-11-05 | 5.82 | 5.88 | 5.77 | 5.84 | 5.77 | qfq | 16,417,054 | 95,774,565 | -0.17% |
| 2025-11-04 | 5.97 | 6.04 | 5.83 | 5.85 | 5.78 | qfq | 22,505,022 | 133,208,745 | -2.50% |
| 2025-11-03 | 5.77 | 6.05 | 5.74 | 6.00 | 5.92 | qfq | 38,800,515 | 229,415,129 | 3.63% |
| 2025-10-31 | 5.72 | 5.87 | 5.68 | 5.79 | 5.72 | qfq | 17,767,001 | 103,034,103 | 1.05% |
| 2025-10-30 | 5.78 | 5.82 | 5.69 | 5.73 | 5.66 | qfq | 19,989,483 | 114,811,526 | -1.21% |
| 2025-10-29 | 5.74 | 5.87 | 5.65 | 5.80 | 5.73 | qfq | 22,285,878 | 128,368,509 | 1.05% |
| 2025-10-28 | 5.82 | 5.85 | 5.69 | 5.74 | 5.67 | qfq | 22,166,665 | 127,199,325 | -1.88% |
| 2025-10-27 | 5.76 | 5.90 | 5.76 | 5.85 | 5.78 | qfq | 25,374,357 | 148,110,003 | 1.56% |
| 2025-10-24 | 5.64 | 5.86 | 5.63 | 5.76 | 5.69 | qfq | 28,584,006 | 164,811,280 | 2.31% |
| 2025-10-23 | 5.82 | 5.85 | 5.54 | 5.63 | 5.56 | qfq | 37,821,152 | 213,244,575 | -3.76% |
| 2025-10-22 | 6.05 | 6.19 | 5.84 | 5.85 | 5.78 | qfq | 59,313,265 | 355,855,208 | 2.63% |
| 2025-10-21 | 5.63 | 5.72 | 5.53 | 5.70 | 5.63 | qfq | 18,807,671 | 106,324,048 | 1.60% |
| 2025-10-20 | 5.56 | 5.63 | 5.52 | 5.61 | 5.54 | qfq | 17,246,104 | 96,285,376 | 1.45% |
| 2025-10-17 | 5.73 | 5.78 | 5.50 | 5.53 | 5.46 | qfq | 25,251,137 | 142,257,722 | -3.49% |
| 2025-10-16 | 6.06 | 6.10 | 5.72 | 5.73 | 5.66 | qfq | 39,984,200 | 233,351,368 | -5.76% |
| 2025-10-15 | 6.07 | 6.15 | 5.98 | 6.08 | 6.00 | qfq | 28,037,081 | 169,984,608 | 0.16% |
| 2025-10-14 | 6.05 | 6.18 | 6.04 | 6.07 | 5.99 | qfq | 33,572,428 | 204,771,688 | 0.83% |
| 2025-10-13 | 5.91 | 6.05 | 5.81 | 6.02 | 5.94 | qfq | 32,661,752 | 194,075,819 | -1.15% |
| 2025-10-10 | 6.20 | 6.33 | 6.07 | 6.09 | 6.01 | qfq | 52,883,375 | 327,312,544 | 1.67% |
| 2025-10-09 | 5.99 | 6.01 | 5.84 | 5.99 | 5.91 | qfq | 33,878,044 | 201,229,166 | 1.70% |
| 2025-09-30 | 5.77 | 6.09 | 5.74 | 5.89 | 5.82 | qfq | 37,192,357 | 220,720,786 | 2.08% |
| 2025-09-29 | 5.67 | 5.82 | 5.62 | 5.77 | 5.70 | qfq | 29,206,184 | 167,763,167 | 1.76% |
| 2025-09-26 | 5.73 | 5.79 | 5.65 | 5.67 | 5.60 | qfq | 35,083,403 | 200,267,626 | -1.73% |
| 2025-09-25 | 5.92 | 5.96 | 5.70 | 5.77 | 5.70 | qfq | 39,469,142 | 228,558,332 | -1.70% |
| 2025-09-24 | 5.68 | 5.87 | 5.65 | 5.87 | 5.80 | qfq | 28,319,990 | 163,969,211 | 2.80% |
| 2025-09-23 | 5.76 | 5.81 | 5.57 | 5.71 | 5.64 | qfq | 36,031,765 | 203,624,545 | -1.38% |
| 2025-09-22 | 5.85 | 5.87 | 5.70 | 5.79 | 5.72 | qfq | 24,962,732 | 144,068,243 | -1.03% |
| 2025-09-19 | 5.85 | 5.92 | 5.78 | 5.85 | 5.78 | qfq | 22,072,559 | 128,732,034 | 0.00% |
| 2025-09-18 | 5.94 | 6.05 | 5.79 | 5.85 | 5.78 | qfq | 51,986,865 | 307,222,866 | -1.18% |
| 2025-09-17 | 6.03 | 6.06 | 5.91 | 5.92 | 5.84 | qfq | 32,477,290 | 194,062,611 | -1.82% |
| 2025-09-16 | 6.05 | 6.06 | 5.92 | 6.03 | 5.95 | qfq | 34,189,044 | 204,690,603 | -0.17% |
| 2025-09-15 | 6.05 | 6.13 | 6.02 | 6.04 | 5.96 | qfq | 25,469,238 | 154,324,139 | -0.17% |
| 2025-09-12 | 6.19 | 6.24 | 6.01 | 6.05 | 5.97 | qfq | 51,387,546 | 312,893,468 | -2.26% |
| 2025-09-11 | 6.11 | 6.21 | 5.97 | 6.19 | 6.11 | qfq | 43,587,520 | 266,391,297 | 0.81% |
| 2025-09-10 | 6.00 | 6.42 | 6.00 | 6.14 | 6.06 | qfq | 68,801,625 | 429,743,990 | 2.16% |
| 2025-09-09 | 6.19 | 6.20 | 5.98 | 6.01 | 5.93 | qfq | 39,937,254 | 242,147,577 | -1.96% |
| 2025-09-08 | 6.16 | 6.30 | 6.08 | 6.13 | 6.05 | qfq | 50,092,611 | 309,088,573 | 0.49% |
| 2025-09-05 | 6.09 | 6.20 | 5.98 | 6.10 | 6.02 | qfq | 40,302,880 | 245,657,257 | 0.33% |
| 2025-09-04 | 6.01 | 6.26 | 5.94 | 6.08 | 6.00 | qfq | 47,913,891 | 293,283,967 | 0.83% |
| 2025-09-03 | 6.17 | 6.20 | 6.00 | 6.03 | 5.95 | qfq | 33,412,806 | 203,405,603 | -1.31% |
| 2025-09-02 | 6.35 | 6.40 | 6.02 | 6.11 | 6.03 | qfq | 38,899,008 | 238,922,201 | -3.63% |
| 2025-09-01 | 6.21 | 6.44 | 6.15 | 6.34 | 6.26 | qfq | 58,228,778 | 369,128,434 | 2.26% |
| 2025-08-29 | 6.57 | 6.58 | 6.17 | 6.20 | 6.12 | qfq | 61,451,556 | 387,406,467 | -4.17% |
| 2025-08-28 | 6.50 | 6.56 | 6.28 | 6.47 | 6.39 | qfq | 58,541,815 | 375,564,443 | -0.46% |
| 2025-08-27 | 6.78 | 6.82 | 6.49 | 6.50 | 6.42 | qfq | 59,454,315 | 396,595,840 | -4.27% |
| 2025-08-26 | 6.94 | 6.98 | 6.73 | 6.79 | 6.70 | qfq | 45,172,841 | 310,126,968 | -1.59% |
| 2025-08-25 | 7.00 | 7.07 | 6.84 | 6.90 | 6.81 | qfq | 59,020,400 | 409,453,156 | -1.57% |
| 2025-08-22 | 7.13 | 7.21 | 6.95 | 7.01 | 6.92 | qfq | 49,628,986 | 349,779,290 | -1.27% |
| 2025-08-21 | 7.35 | 7.36 | 7.06 | 7.10 | 7.01 | qfq | 37,443,875 | 269,184,948 | -2.74% |
| 2025-08-20 | 7.20 | 7.36 | 7.15 | 7.30 | 7.21 | qfq | 44,911,804 | 326,057,156 | 0.69% |
| 2025-08-19 | 7.56 | 7.56 | 7.18 | 7.25 | 7.16 | qfq | 56,999,462 | 413,996,138 | -2.55% |
| 2025-08-18 | 7.64 | 7.66 | 7.35 | 7.44 | 7.35 | qfq | 78,802,129 | 586,712,768 | -2.49% |
| 2025-08-15 | 7.00 | 7.71 | 6.96 | 7.63 | 7.53 | qfq | 102,243,710 | 764,394,975 | 8.84% |
| 2025-08-14 | 7.23 | 7.28 | 6.90 | 7.01 | 6.92 | qfq | 55,824,355 | 391,899,426 | -1.96% |
| 2025-08-13 | 7.15 | 7.31 | 7.07 | 7.15 | 7.06 | qfq | 41,593,641 | 297,702,640 | -0.14% |
| 2025-08-12 | 7.39 | 7.41 | 7.07 | 7.16 | 7.07 | qfq | 53,472,626 | 382,642,708 | -2.85% |
| 2025-08-11 | 7.51 | 7.51 | 7.35 | 7.37 | 7.28 | qfq | 34,936,345 | 258,725,139 | -1.21% |
| 2025-08-08 | 7.32 | 7.55 | 7.20 | 7.46 | 7.37 | qfq | 39,078,735 | 289,357,375 | 1.91% |
| 2025-08-07 | 7.54 | 7.55 | 7.28 | 7.32 | 7.23 | qfq | 55,285,470 | 408,735,897 | -2.79% |
| 2025-08-06 | 7.06 | 7.60 | 7.04 | 7.53 | 7.43 | qfq | 68,293,405 | 504,889,912 | 6.51% |
| 2025-08-05 | 7.04 | 7.17 | 6.99 | 7.07 | 6.98 | qfq | 32,932,739 | 232,859,100 | 0.14% |
| 2025-08-04 | 6.93 | 7.24 | 6.87 | 7.06 | 6.97 | qfq | 52,143,632 | 365,144,742 | 0.86% |
| 2025-08-01 | 7.10 | 7.26 | 6.98 | 7.00 | 6.91 | qfq | 52,382,867 | 371,895,393 | -2.78% |
| 2025-07-31 | 7.32 | 7.35 | 6.95 | 7.20 | 7.11 | qfq | 75,645,243 | 538,290,803 | 0.42% |
| 2025-07-30 | 6.78 | 7.27 | 6.69 | 7.17 | 7.08 | qfq | 104,449,185 | 734,105,561 | 6.54% |
| 2025-07-29 | 6.72 | 7.28 | 6.62 | 6.73 | 6.64 | qfq | 110,746,475 | 769,297,794 | -0.30% |
| 2025-07-28 | 6.93 | 6.98 | 6.67 | 6.75 | 6.66 | qfq | 80,035,976 | 543,507,273 | -3.30% |
| 2025-07-25 | 6.72 | 7.06 | 6.64 | 6.98 | 6.89 | qfq | 78,929,694 | 542,397,620 | 3.56% |
| 2025-07-24 | 6.44 | 6.83 | 6.44 | 6.74 | 6.65 | qfq | 75,329,060 | 499,840,696 | 3.69% |
| 2025-07-23 | 6.62 | 6.70 | 6.40 | 6.50 | 6.42 | qfq | 64,336,779 | 421,834,276 | -2.26% |
| 2025-07-22 | 6.34 | 6.77 | 6.27 | 6.65 | 6.57 | qfq | 94,542,086 | 616,340,723 | 7.95% |
| 2025-07-21 | 5.83 | 6.26 | 5.77 | 6.16 | 6.08 | qfq | 72,070,483 | 432,612,626 | 7.13% |
| 2025-07-18 | 5.78 | 5.86 | 5.70 | 5.75 | 5.68 | qfq | 29,509,500 | 169,799,820 | -1.37% |
| 2025-07-17 | 6.00 | 6.02 | 5.80 | 5.83 | 5.76 | qfq | 38,228,567 | 224,280,971 | -3.16% |
| 2025-07-16 | 6.13 | 6.18 | 5.95 | 6.02 | 5.94 | qfq | 41,088,161 | 247,212,322 | -2.59% |
| 2025-07-15 | 6.23 | 6.29 | 6.08 | 6.18 | 6.10 | qfq | 46,666,539 | 288,260,119 | -2.52% |
| 2025-07-14 | 6.24 | 6.42 | 6.16 | 6.34 | 6.26 | qfq | 55,192,815 | 347,249,230 | 2.42% |
| 2025-07-11 | 6.22 | 6.31 | 6.01 | 6.19 | 6.11 | qfq | 63,893,853 | 393,674,552 | -0.64% |
| 2025-07-10 | 5.88 | 6.33 | 5.77 | 6.23 | 6.10 | qfq | 97,856,874 | 596,022,122 | 5.59% |
| 2025-07-09 | 6.10 | 6.45 | 5.82 | 5.90 | 5.78 | qfq | 113,020,859 | 690,608,145 | -0.34% |
| 2025-07-08 | 5.69 | 5.92 | 5.69 | 5.92 | 5.80 | qfq | 81,136,364 | 474,428,862 | 10.04% |
| 2025-07-07 | 5.10 | 5.51 | 5.07 | 5.38 | 5.27 | qfq | 41,684,904 | 222,541,506 | 5.49% |
| 2025-07-04 | 5.20 | 5.31 | 5.07 | 5.10 | 5.00 | qfq | 24,391,807 | 126,136,602 | -2.11% |
| 2025-07-03 | 4.99 | 5.28 | 4.95 | 5.21 | 5.10 | qfq | 38,063,263 | 196,045,154 | 3.99% |
| 2025-07-02 | 4.93 | 5.01 | 4.90 | 5.01 | 4.91 | qfq | 11,407,480 | 56,542,936 | 1.42% |
| 2025-07-01 | 4.95 | 4.96 | 4.88 | 4.94 | 4.84 | qfq | 11,445,301 | 56,293,317 | -0.20% |
| 2025-06-30 | 4.97 | 5.00 | 4.89 | 4.95 | 4.85 | qfq | 11,703,588 | 57,604,521 | -0.40% |
| 2025-06-27 | 4.99 | 5.04 | 4.95 | 4.97 | 4.87 | qfq | 9,141,162 | 45,620,538 | 0.40% |
| 2025-06-26 | 5.03 | 5.09 | 4.94 | 4.95 | 4.85 | qfq | 17,627,001 | 88,296,622 | -1.20% |
| 2025-06-25 | 4.85 | 5.05 | 4.80 | 5.01 | 4.91 | qfq | 27,602,301 | 136,166,791 | 3.09% |
| 2025-06-24 | 4.78 | 4.87 | 4.73 | 4.86 | 4.76 | qfq | 17,565,100 | 84,699,429 | 2.10% |
| 2025-06-23 | 4.60 | 4.79 | 4.55 | 4.76 | 4.66 | qfq | 12,933,700 | 60,913,355 | 3.25% |
| 2025-06-20 | 4.63 | 4.66 | 4.60 | 4.61 | 4.52 | qfq | 7,454,100 | 34,499,619 | -0.22% |
| 2025-06-19 | 4.74 | 4.76 | 4.61 | 4.62 | 4.53 | qfq | 16,841,400 | 78,457,734 | -3.14% |
| 2025-06-18 | 4.95 | 4.96 | 4.76 | 4.77 | 4.67 | qfq | 20,580,100 | 98,807,373 | -3.44% |
| 2025-06-17 | 4.73 | 4.99 | 4.71 | 4.94 | 4.84 | qfq | 40,292,320 | 197,398,929 | 4.66% |
| 2025-06-16 | 4.80 | 4.83 | 4.72 | 4.72 | 4.62 | qfq | 19,901,800 | 94,639,156 | -1.67% |
| 2025-06-13 | 4.99 | 5.00 | 4.80 | 4.80 | 4.70 | qfq | 22,694,900 | 110,730,451 | -2.83% |
| 2025-06-12 | 4.90 | 4.95 | 4.84 | 4.94 | 4.84 | qfq | 21,489,900 | 105,426,463 | 0.41% |
| 2025-06-11 | 4.87 | 5.00 | 4.86 | 4.92 | 4.82 | qfq | 21,934,200 | 108,392,860 | 0.61% |
| 2025-06-10 | 4.88 | 4.90 | 4.78 | 4.89 | 4.79 | qfq | 19,149,369 | 92,812,622 | 0.00% |
| 2025-06-09 | 4.95 | 4.97 | 4.85 | 4.89 | 4.79 | qfq | 15,703,201 | 76,740,127 | -1.01% |
| 2025-06-06 | 4.89 | 5.01 | 4.87 | 4.94 | 4.84 | qfq | 14,724,600 | 72,688,229 | 1.23% |
| 2025-06-05 | 4.90 | 4.90 | 4.83 | 4.88 | 4.78 | qfq | 9,894,900 | 48,136,316 | -0.41% |
| 2025-06-04 | 4.89 | 4.94 | 4.85 | 4.90 | 4.80 | qfq | 10,337,358 | 50,683,646 | 0.62% |
| 2025-06-03 | 4.86 | 4.90 | 4.84 | 4.87 | 4.77 | qfq | 10,130,930 | 49,310,413 | -0.61% |
| 2025-05-30 | 4.96 | 4.96 | 4.85 | 4.90 | 4.80 | qfq | 12,200,802 | 59,700,330 | -1.21% |
| 2025-05-29 | 4.96 | 5.01 | 4.91 | 4.96 | 4.86 | qfq | 12,531,300 | 62,318,963 | 0.20% |
| 2025-05-28 | 4.99 | 5.03 | 4.93 | 4.95 | 4.85 | qfq | 10,674,871 | 53,002,876 | -0.40% |
| 2025-05-27 | 5.14 | 5.17 | 4.94 | 4.97 | 4.87 | qfq | 19,852,800 | 99,707,564 | -3.68% |
| 2025-05-26 | 5.13 | 5.21 | 5.10 | 5.16 | 5.05 | qfq | 10,876,451 | 56,232,122 | 0.39% |
| 2025-05-23 | 5.20 | 5.27 | 5.11 | 5.14 | 5.03 | qfq | 9,944,984 | 51,641,214 | -1.34% |
| 2025-05-22 | 5.25 | 5.35 | 5.20 | 5.21 | 5.10 | qfq | 9,298,647 | 48,912,205 | -1.33% |
| 2025-05-21 | 5.35 | 5.36 | 5.22 | 5.28 | 5.17 | qfq | 12,502,889 | 65,831,636 | -1.31% |
| 2025-05-20 | 5.40 | 5.45 | 5.34 | 5.35 | 5.24 | qfq | 11,048,560 | 59,320,574 | -1.29% |
| 2025-05-19 | 5.38 | 5.48 | 5.30 | 5.42 | 5.31 | qfq | 11,182,300 | 60,411,910 | 0.56% |
| 2025-05-16 | 5.42 | 5.46 | 5.38 | 5.39 | 5.28 | qfq | 9,673,100 | 52,442,669 | -0.37% |
| 2025-05-15 | 5.57 | 5.57 | 5.39 | 5.41 | 5.30 | qfq | 13,817,890 | 75,242,307 | -3.05% |
| 2025-05-14 | 5.49 | 5.61 | 5.45 | 5.58 | 5.47 | qfq | 16,015,120 | 88,336,386 | 1.09% |
| 2025-05-13 | 5.50 | 5.63 | 5.46 | 5.52 | 5.41 | qfq | 14,529,085 | 80,494,427 | 0.91% |
| 2025-05-12 | 5.48 | 5.60 | 5.43 | 5.47 | 5.36 | qfq | 17,033,596 | 93,685,982 | 0.92% |
| 2025-05-09 | 5.49 | 5.49 | 5.32 | 5.42 | 5.31 | qfq | 12,237,801 | 65,993,617 | -0.55% |
| 2025-05-08 | 5.41 | 5.49 | 5.33 | 5.45 | 5.34 | qfq | 12,675,701 | 68,823,519 | 0.93% |
| 2025-05-07 | 5.39 | 5.45 | 5.34 | 5.40 | 5.29 | qfq | 16,197,500 | 87,448,962 | 0.19% |
| 2025-05-06 | 5.31 | 5.45 | 5.31 | 5.39 | 5.28 | qfq | 18,030,500 | 97,044,675 | 0.94% |
| 2025-04-30 | 5.11 | 5.59 | 5.11 | 5.34 | 5.23 | qfq | 30,513,200 | 165,885,616 | 4.50% |
| 2025-04-29 | 5.11 | 5.20 | 5.04 | 5.11 | 5.01 | qfq | 20,592,845 | 105,295,181 | -0.78% |
| 2025-04-28 | 5.30 | 5.34 | 5.13 | 5.15 | 5.04 | qfq | 15,203,256 | 79,323,078 | -3.38% |
| 2025-04-25 | 5.30 | 5.39 | 5.26 | 5.33 | 5.22 | qfq | 11,479,801 | 61,354,206 | 1.72% |
| 2025-04-24 | 5.32 | 5.39 | 5.20 | 5.24 | 5.13 | qfq | 11,988,901 | 63,280,273 | -2.42% |
| 2025-04-23 | 5.32 | 5.44 | 5.28 | 5.37 | 5.26 | qfq | 16,110,330 | 86,419,947 | 1.70% |
| 2025-04-22 | 5.25 | 5.38 | 5.22 | 5.28 | 5.17 | qfq | 17,103,160 | 90,416,536 | 0.76% |
| 2025-04-21 | 5.08 | 5.26 | 4.95 | 5.24 | 5.13 | qfq | 18,769,800 | 96,965,890 | 5.01% |
| 2025-04-18 | 4.98 | 5.15 | 4.94 | 4.99 | 4.89 | qfq | 14,586,700 | 73,761,658 | -0.60% |
| 2025-04-17 | 4.90 | 5.08 | 4.86 | 5.02 | 4.92 | qfq | 11,440,400 | 57,371,218 | 2.03% |
| 2025-04-16 | 5.08 | 5.08 | 4.82 | 4.92 | 4.82 | qfq | 13,287,400 | 65,537,448 | -3.34% |
| 2025-04-15 | 5.16 | 5.18 | 5.05 | 5.09 | 4.99 | qfq | 9,471,100 | 48,319,233 | -0.97% |
| 2025-04-14 | 4.95 | 5.23 | 4.92 | 5.14 | 5.03 | qfq | 18,785,770 | 96,508,184 | 4.90% |
| 2025-04-11 | 4.90 | 5.02 | 4.90 | 4.90 | 4.80 | qfq | 12,380,005 | 61,207,510 | -1.61% |
| 2025-04-10 | 4.90 | 5.05 | 4.80 | 4.98 | 4.88 | qfq | 23,022,143 | 114,344,158 | 2.47% |
| 2025-04-09 | 4.75 | 4.95 | 4.28 | 4.86 | 4.76 | qfq | 28,660,472 | 132,958,156 | 4.07% |
| 2025-04-08 | 4.89 | 4.92 | 4.48 | 4.67 | 4.57 | qfq | 31,489,100 | 146,425,196 | -5.27% |
| 2025-04-07 | 5.19 | 5.28 | 4.93 | 4.93 | 4.83 | qfq | 16,081,670 | 80,410,500 | -10.04% |
| 2025-04-03 | 5.39 | 5.69 | 5.36 | 5.48 | 5.37 | qfq | 26,218,400 | 145,461,448 | 1.86% |
| 2025-04-02 | 5.30 | 5.44 | 5.27 | 5.38 | 5.27 | qfq | 10,506,800 | 56,449,598 | 1.70% |
| 2025-04-01 | 5.27 | 5.38 | 5.19 | 5.29 | 5.18 | qfq | 13,922,400 | 73,711,985 | 0.19% |
| 2025-03-31 | 5.45 | 5.46 | 5.14 | 5.28 | 5.17 | qfq | 21,286,898 | 112,123,856 | -4.00% |
| 2025-03-28 | 5.64 | 5.64 | 5.48 | 5.50 | 5.39 | qfq | 13,000,368 | 72,040,488 | -3.00% |
| 2025-03-27 | 5.76 | 5.80 | 5.64 | 5.67 | 5.55 | qfq | 13,916,592 | 79,557,245 | -1.05% |
| 2025-03-26 | 5.59 | 5.74 | 5.55 | 5.73 | 5.61 | qfq | 15,215,210 | 86,124,557 | 1.60% |
| 2025-03-25 | 5.57 | 5.66 | 5.48 | 5.64 | 5.52 | qfq | 10,841,501 | 60,538,205 | 1.26% |
| 2025-03-24 | 5.81 | 5.82 | 5.42 | 5.57 | 5.46 | qfq | 28,069,988 | 156,831,064 | -4.62% |
| 2025-03-21 | 5.72 | 5.89 | 5.64 | 5.84 | 5.72 | qfq | 22,469,880 | 129,921,209 | 1.74% |
| 2025-03-20 | 5.78 | 5.81 | 5.69 | 5.74 | 5.62 | qfq | 15,637,559 | 89,870,485 | -0.69% |
| 2025-03-19 | 5.96 | 6.04 | 5.78 | 5.78 | 5.66 | qfq | 28,729,157 | 167,627,888 | -3.67% |
| 2025-03-18 | 5.88 | 6.02 | 5.85 | 6.00 | 5.88 | qfq | 22,658,109 | 135,032,867 | 1.35% |
| 2025-03-17 | 5.84 | 6.28 | 5.84 | 5.92 | 5.80 | qfq | 29,938,315 | 180,155,257 | 2.07% |
| 2025-03-14 | 5.97 | 5.99 | 5.76 | 5.80 | 5.68 | qfq | 32,181,472 | 187,129,345 | -2.19% |
| 2025-03-13 | 5.89 | 5.95 | 5.79 | 5.93 | 5.81 | qfq | 29,309,307 | 172,090,883 | 0.51% |
| 2025-03-12 | 6.32 | 6.40 | 5.88 | 5.90 | 5.78 | qfq | 61,320,094 | 372,460,532 | -6.35% |
| 2025-03-11 | 6.21 | 6.43 | 6.20 | 6.30 | 6.17 | qfq | 32,786,245 | 206,711,742 | 0.32% |
| 2025-03-10 | 6.24 | 6.38 | 6.12 | 6.28 | 6.15 | qfq | 44,850,839 | 279,590,661 | -0.79% |
| 2025-03-07 | 5.90 | 6.45 | 5.87 | 6.33 | 6.20 | qfq | 65,206,527 | 402,299,198 | 6.39% |
| 2025-03-06 | 5.82 | 5.99 | 5.70 | 5.95 | 5.83 | qfq | 46,609,192 | 272,951,331 | 1.02% |
| 2025-03-05 | 5.75 | 5.96 | 5.58 | 5.89 | 5.77 | qfq | 50,580,960 | 292,583,308 | 2.26% |
| 2025-03-04 | 5.70 | 5.83 | 5.64 | 5.76 | 5.64 | qfq | 32,372,708 | 185,209,458 | -0.35% |
| 2025-03-03 | 5.55 | 6.14 | 5.55 | 5.78 | 5.66 | qfq | 82,147,202 | 475,965,572 | -3.02% |
| 2025-02-28 | 5.62 | 6.16 | 5.55 | 5.96 | 5.84 | qfq | 106,321,426 | 632,312,745 | 6.43% |
| 2025-02-27 | 5.62 | 5.69 | 5.52 | 5.60 | 5.49 | qfq | 29,155,445 | 163,329,314 | -0.18% |
| 2025-02-26 | 5.75 | 5.93 | 5.55 | 5.61 | 5.50 | qfq | 40,396,043 | 229,528,716 | -2.43% |
| 2025-02-25 | 5.97 | 5.97 | 5.63 | 5.75 | 5.63 | qfq | 56,378,480 | 324,635,989 | -2.38% |
| 2025-02-24 | 5.39 | 5.89 | 5.38 | 5.89 | 5.77 | qfq | 51,503,197 | 291,134,068 | 10.09% |
| 2025-02-21 | 5.42 | 5.48 | 5.24 | 5.35 | 5.24 | qfq | 39,500,601 | 210,964,161 | -2.90% |
| 2025-02-20 | 5.16 | 5.56 | 5.10 | 5.51 | 5.40 | qfq | 46,074,411 | 246,667,053 | 5.96% |
| 2025-02-19 | 5.24 | 5.28 | 5.06 | 5.20 | 5.09 | qfq | 28,771,916 | 148,450,983 | 1.36% |
| 2025-02-18 | 5.27 | 5.29 | 5.10 | 5.13 | 5.02 | qfq | 22,925,250 | 118,625,054 | -3.39% |
| 2025-02-17 | 5.36 | 5.39 | 5.11 | 5.31 | 5.20 | qfq | 34,287,009 | 179,852,543 | -1.85% |
| 2025-02-14 | 5.43 | 5.68 | 5.40 | 5.41 | 5.30 | qfq | 32,571,494 | 180,322,487 | -1.81% |
| 2025-02-13 | 5.50 | 5.71 | 5.39 | 5.51 | 5.40 | qfq | 46,369,601 | 257,090,975 | 2.04% |
| 2025-02-12 | 5.41 | 5.52 | 5.34 | 5.40 | 5.29 | qfq | 21,084,800 | 114,019,993 | -1.28% |
| 2025-02-11 | 5.61 | 5.65 | 5.34 | 5.47 | 5.36 | qfq | 22,435,200 | 122,418,537 | -0.55% |
| 2025-02-10 | 5.25 | 5.50 | 5.17 | 5.50 | 5.39 | qfq | 30,286,093 | 162,527,770 | 4.76% |
| 2025-02-07 | 5.45 | 5.55 | 5.20 | 5.25 | 5.14 | qfq | 39,361,172 | 210,011,020 | -3.49% |
| 2025-02-06 | 5.36 | 5.48 | 5.28 | 5.44 | 5.33 | qfq | 20,720,500 | 111,960,814 | 0.55% |
| 2025-02-05 | 5.18 | 5.50 | 5.01 | 5.41 | 5.30 | qfq | 34,367,455 | 181,215,877 | 2.85% |
| 2025-01-27 | 5.35 | 5.51 | 5.22 | 5.26 | 5.15 | qfq | 20,134,041 | 108,102,112 | 0.19% |
| 2025-01-24 | 5.24 | 5.32 | 5.05 | 5.25 | 5.14 | qfq | 22,096,411 | 114,243,720 | 0.57% |
| 2025-01-23 | 5.34 | 5.58 | 5.20 | 5.22 | 5.11 | qfq | 21,918,550 | 117,779,651 | -1.14% |
| 2025-01-22 | 5.43 | 5.52 | 5.24 | 5.28 | 5.17 | qfq | 24,323,100 | 129,770,185 | -3.83% |
| 2025-01-21 | 5.39 | 5.52 | 5.33 | 5.49 | 5.38 | qfq | 24,756,500 | 134,712,169 | 2.04% |
| 2025-01-20 | 5.60 | 5.67 | 5.22 | 5.38 | 5.27 | qfq | 32,138,299 | 171,564,197 | -2.00% |
| 2025-01-17 | 5.45 | 5.54 | 5.41 | 5.49 | 5.38 | qfq | 16,931,667 | 92,783,650 | 0.18% |
| 2025-01-16 | 5.55 | 5.70 | 5.38 | 5.48 | 5.37 | qfq | 28,732,359 | 158,388,541 | -1.26% |
| 2025-01-15 | 5.78 | 5.89 | 5.51 | 5.55 | 5.44 | qfq | 30,317,729 | 170,977,607 | -4.64% |
| 2025-01-14 | 5.69 | 5.91 | 5.61 | 5.82 | 5.70 | qfq | 43,721,959 | 253,091,005 | 1.39% |
| 2025-01-13 | 5.37 | 6.00 | 5.28 | 5.74 | 5.62 | qfq | 33,733,146 | 192,707,991 | 4.36% |
| 2025-01-10 | 5.72 | 5.79 | 5.46 | 5.50 | 5.39 | qfq | 30,225,197 | 169,597,776 | -3.51% |
| 2025-01-09 | 5.51 | 5.75 | 5.49 | 5.70 | 5.58 | qfq | 44,176,729 | 248,566,211 | 2.70% |
| 2025-01-08 | 5.45 | 5.59 | 5.37 | 5.55 | 5.44 | qfq | 41,433,123 | 227,472,317 | -1.42% |
| 2025-01-07 | 5.28 | 5.68 | 5.20 | 5.63 | 5.51 | qfq | 86,033,392 | 472,355,347 | 6.23% |
| 2025-01-06 | 4.90 | 5.30 | 4.78 | 5.30 | 5.19 | qfq | 30,496,002 | 158,144,414 | 9.96% |
| 2025-01-03 | 4.84 | 5.03 | 4.77 | 4.82 | 4.72 | qfq | 17,628,494 | 86,461,711 | -1.03% |
| 2025-01-02 | 4.93 | 5.09 | 4.81 | 4.87 | 4.77 | qfq | 16,812,502 | 83,198,230 | -2.01% |
| 2024-12-31 | 5.02 | 5.22 | 4.91 | 4.97 | 4.87 | qfq | 20,323,200 | 102,455,125 | -1.19% |
| 2024-12-30 | 4.93 | 5.06 | 4.78 | 5.03 | 4.93 | qfq | 20,168,367 | 100,184,545 | 2.65% |
| 2024-12-27 | 4.72 | 4.93 | 4.62 | 4.90 | 4.80 | qfq | 25,138,023 | 121,208,884 | 3.59% |
| 2024-12-26 | 4.85 | 4.95 | 4.69 | 4.73 | 4.63 | qfq | 24,642,238 | 118,129,845 | -2.47% |
| 2024-12-25 | 4.97 | 5.03 | 4.69 | 4.85 | 4.75 | qfq | 19,286,000 | 92,874,145 | -3.19% |
| 2024-12-24 | 4.98 | 5.03 | 4.86 | 5.01 | 4.91 | qfq | 14,334,095 | 70,759,342 | 1.83% |
| 2024-12-23 | 5.16 | 5.26 | 4.88 | 4.92 | 4.82 | qfq | 18,975,294 | 95,879,434 | -5.75% |
| 2024-12-20 | 5.04 | 5.25 | 5.02 | 5.22 | 5.11 | qfq | 24,105,820 | 123,824,059 | 3.37% |
| 2024-12-19 | 5.05 | 5.14 | 4.92 | 5.05 | 4.95 | qfq | 26,051,420 | 131,576,930 | -1.37% |
| 2024-12-18 | 5.18 | 5.31 | 5.06 | 5.12 | 5.02 | qfq | 18,182,319 | 94,011,150 | -1.16% |
| 2024-12-17 | 5.25 | 5.48 | 5.02 | 5.18 | 5.07 | qfq | 32,713,499 | 169,326,454 | -2.08% |
| 2024-12-16 | 5.40 | 5.51 | 5.20 | 5.29 | 5.18 | qfq | 38,663,324 | 206,720,193 | -4.34% |
| 2024-12-13 | 5.38 | 5.66 | 5.32 | 5.53 | 5.42 | qfq | 64,421,321 | 355,512,229 | 4.34% |
| 2024-12-12 | 5.01 | 5.32 | 4.95 | 5.30 | 5.19 | qfq | 58,420,346 | 302,787,637 | 7.29% |
| 2024-12-11 | 4.99 | 5.19 | 4.93 | 4.94 | 4.84 | qfq | 28,445,198 | 142,707,775 | -1.00% |
| 2024-12-10 | 4.91 | 5.20 | 4.91 | 4.99 | 4.89 | qfq | 69,132,670 | 348,504,241 | 4.39% |
| 2024-12-09 | 4.66 | 4.90 | 4.64 | 4.78 | 4.68 | qfq | 39,155,539 | 188,183,192 | 2.14% |
| 2024-12-06 | 4.56 | 4.82 | 4.49 | 4.68 | 4.58 | qfq | 39,176,585 | 182,593,906 | 3.31% |
| 2024-12-05 | 4.47 | 4.60 | 4.42 | 4.53 | 4.44 | qfq | 26,129,284 | 118,234,261 | 1.34% |
| 2024-12-04 | 4.69 | 4.71 | 4.43 | 4.47 | 4.38 | qfq | 36,013,484 | 163,504,646 | -4.69% |
| 2024-12-03 | 4.80 | 4.86 | 4.64 | 4.69 | 4.59 | qfq | 59,057,661 | 278,659,671 | -2.09% |
| 2024-12-02 | 4.35 | 4.79 | 4.35 | 4.79 | 4.69 | qfq | 40,042,947 | 187,322,932 | 10.11% |
| 2024-11-29 | 4.20 | 4.39 | 4.17 | 4.35 | 4.26 | qfq | 27,309,599 | 117,442,147 | 3.82% |
| 2024-11-28 | 4.12 | 4.29 | 4.10 | 4.19 | 4.10 | qfq | 23,347,637 | 98,386,984 | 1.45% |
| 2024-11-27 | 4.09 | 4.13 | 3.94 | 4.13 | 4.05 | qfq | 18,485,500 | 74,777,510 | 0.49% |
| 2024-11-26 | 4.11 | 4.17 | 4.08 | 4.11 | 4.03 | qfq | 16,708,321 | 68,805,928 | -0.48% |
| 2024-11-25 | 4.11 | 4.15 | 4.03 | 4.13 | 4.05 | qfq | 18,338,100 | 75,008,835 | 0.00% |
| 2024-11-22 | 4.24 | 4.35 | 4.10 | 4.13 | 4.05 | qfq | 24,736,400 | 104,874,303 | -2.59% |
| 2024-11-21 | 4.22 | 4.33 | 4.19 | 4.24 | 4.15 | qfq | 22,297,726 | 94,821,947 | 0.95% |
| 2024-11-20 | 4.09 | 4.21 | 4.05 | 4.20 | 4.11 | qfq | 18,055,855 | 74,946,422 | 2.44% |
| 2024-11-19 | 4.05 | 4.10 | 3.97 | 4.10 | 4.02 | qfq | 19,717,200 | 79,437,331 | 0.49% |
| 2024-11-18 | 4.15 | 4.24 | 4.04 | 4.08 | 4.00 | qfq | 23,208,200 | 95,454,371 | -1.45% |
| 2024-11-15 | 4.08 | 4.28 | 4.06 | 4.14 | 4.06 | qfq | 28,398,760 | 118,968,520 | 1.72% |
| 2024-11-14 | 4.19 | 4.19 | 4.06 | 4.07 | 3.99 | qfq | 20,160,450 | 83,117,331 | -2.86% |
| 2024-11-13 | 4.31 | 4.34 | 4.10 | 4.19 | 4.10 | qfq | 36,464,900 | 152,783,772 | -3.23% |
| 2024-11-12 | 4.42 | 4.54 | 4.29 | 4.33 | 4.24 | qfq | 33,349,934 | 147,627,456 | -1.59% |
| 2024-11-11 | 4.27 | 4.42 | 4.22 | 4.40 | 4.31 | qfq | 33,767,466 | 146,022,711 | 2.56% |
| 2024-11-08 | 4.39 | 4.45 | 4.27 | 4.29 | 4.20 | qfq | 46,216,865 | 199,636,541 | -2.28% |
| 2024-11-07 | 4.43 | 4.54 | 4.26 | 4.39 | 4.30 | qfq | 72,712,394 | 321,107,522 | 0.00% |
| 2024-11-06 | 4.02 | 4.39 | 3.98 | 4.39 | 4.30 | qfq | 70,994,927 | 300,996,659 | 10.03% |
| 2024-11-05 | 3.83 | 4.00 | 3.82 | 3.99 | 3.91 | qfq | 28,182,140 | 110,735,165 | 4.45% |
| 2024-11-04 | 3.90 | 3.94 | 3.76 | 3.82 | 3.74 | qfq | 29,883,434 | 114,367,166 | -3.05% |
| 2024-11-01 | 3.90 | 4.07 | 3.88 | 3.94 | 3.86 | qfq | 27,500,371 | 109,128,371 | 0.00% |
| 2024-10-31 | 3.92 | 3.99 | 3.90 | 3.94 | 3.86 | qfq | 23,294,974 | 91,937,833 | 0.51% |
| 2024-10-30 | 4.03 | 4.04 | 3.86 | 3.92 | 3.84 | qfq | 38,301,360 | 150,728,947 | -3.69% |
| 2024-10-29 | 3.91 | 4.23 | 3.80 | 4.07 | 3.99 | qfq | 72,341,558 | 291,643,116 | 2.78% |
| 2024-10-28 | 3.87 | 3.96 | 3.85 | 3.96 | 3.88 | qfq | 22,560,963 | 88,177,230 | 2.33% |
| 2024-10-25 | 3.76 | 3.87 | 3.76 | 3.87 | 3.79 | qfq | 19,891,112 | 76,157,607 | 2.93% |
| 2024-10-24 | 3.81 | 3.81 | 3.71 | 3.76 | 3.68 | qfq | 17,038,700 | 63,753,860 | -1.57% |
| 2024-10-23 | 3.77 | 3.88 | 3.72 | 3.82 | 3.74 | qfq | 33,579,386 | 127,525,109 | 1.33% |
| 2024-10-22 | 3.61 | 3.77 | 3.60 | 3.77 | 3.69 | qfq | 30,104,202 | 111,362,140 | 4.43% |
| 2024-10-21 | 3.64 | 3.67 | 3.55 | 3.61 | 3.54 | qfq | 27,398,600 | 98,745,459 | 0.00% |
| 2024-10-18 | 3.58 | 3.68 | 3.51 | 3.61 | 3.54 | qfq | 31,095,724 | 111,212,840 | 0.84% |
| 2024-10-17 | 3.73 | 3.78 | 3.56 | 3.58 | 3.51 | qfq | 32,418,500 | 118,217,458 | -3.76% |
| 2024-10-16 | 3.69 | 3.80 | 3.67 | 3.72 | 3.64 | qfq | 24,123,145 | 90,227,427 | -0.53% |
| 2024-10-15 | 3.90 | 3.90 | 3.73 | 3.74 | 3.66 | qfq | 25,933,900 | 98,494,809 | -4.10% |
| 2024-10-14 | 3.84 | 3.95 | 3.84 | 3.90 | 3.82 | qfq | 15,360,807 | 59,863,581 | 1.56% |
| 2024-10-11 | 3.97 | 4.01 | 3.80 | 3.84 | 3.76 | qfq | 18,933,945 | 73,731,492 | -3.27% |
| 2024-10-10 | 3.90 | 4.08 | 3.83 | 3.97 | 3.89 | qfq | 27,347,989 | 108,477,646 | 2.06% |
| 2024-10-09 | 4.20 | 4.20 | 3.88 | 3.89 | 3.81 | qfq | 37,197,005 | 150,226,133 | -9.11% |
| 2024-10-08 | 4.43 | 4.43 | 4.04 | 4.28 | 4.19 | qfq | 59,072,876 | 251,760,256 | 6.20% |
| 2024-09-30 | 3.97 | 4.05 | 3.76 | 4.03 | 3.95 | qfq | 49,182,751 | 193,517,633 | 8.04% |
| 2024-09-27 | 3.71 | 3.83 | 3.64 | 3.73 | 3.65 | qfq | 32,619,400 | 121,149,476 | 3.32% |
| 2024-09-26 | 3.38 | 3.63 | 3.35 | 3.61 | 3.54 | qfq | 26,210,510 | 92,014,667 | 6.18% |
| 2024-09-25 | 3.39 | 3.49 | 3.37 | 3.40 | 3.33 | qfq | 26,175,000 | 89,752,638 | 1.80% |
| 2024-09-24 | 3.18 | 3.36 | 3.18 | 3.34 | 3.27 | qfq | 23,527,146 | 77,261,728 | 5.03% |
| 2024-09-23 | 3.20 | 3.22 | 3.17 | 3.18 | 3.11 | qfq | 9,575,200 | 30,556,713 | -0.63% |
| 2024-09-20 | 3.27 | 3.27 | 3.16 | 3.20 | 3.13 | qfq | 11,003,600 | 35,181,467 | -2.14% |
| 2024-09-19 | 3.24 | 3.31 | 3.19 | 3.27 | 3.20 | qfq | 14,225,755 | 46,273,744 | 1.24% |
| 2024-09-18 | 3.13 | 3.25 | 3.11 | 3.23 | 3.16 | qfq | 19,867,819 | 63,390,214 | 3.53% |
| 2024-09-13 | 3.12 | 3.19 | 3.10 | 3.12 | 3.06 | qfq | 12,952,075 | 40,780,793 | 0.00% |
| 2024-09-12 | 3.14 | 3.18 | 3.11 | 3.12 | 3.06 | qfq | 10,851,900 | 34,103,573 | -0.95% |
| 2024-09-11 | 3.19 | 3.26 | 3.12 | 3.15 | 3.09 | qfq | 16,121,900 | 51,260,515 | -2.48% |
| 2024-09-10 | 3.30 | 3.44 | 3.15 | 3.23 | 3.16 | qfq | 25,979,000 | 84,164,922 | -2.42% |
| 2024-09-09 | 3.23 | 3.36 | 3.17 | 3.31 | 3.24 | qfq | 26,991,293 | 88,132,369 | -0.30% |
| 2024-09-06 | 3.20 | 3.44 | 3.19 | 3.32 | 3.25 | qfq | 45,081,101 | 149,281,089 | 4.08% |
| 2024-09-05 | 3.09 | 3.19 | 3.08 | 3.19 | 3.12 | qfq | 14,648,000 | 46,255,104 | 3.57% |
| 2024-09-04 | 3.12 | 3.13 | 3.07 | 3.08 | 3.02 | qfq | 11,716,400 | 36,358,924 | -1.60% |
| 2024-09-03 | 3.17 | 3.19 | 3.12 | 3.13 | 3.07 | qfq | 9,145,000 | 28,833,309 | -0.63% |
| 2024-09-02 | 3.19 | 3.23 | 3.15 | 3.15 | 3.09 | qfq | 11,620,200 | 37,040,681 | -1.56% |
| 2024-08-30 | 3.15 | 3.25 | 3.10 | 3.20 | 3.13 | qfq | 16,208,800 | 51,531,513 | 1.59% |
| 2024-08-29 | 3.13 | 3.17 | 3.10 | 3.15 | 3.09 | qfq | 12,636,939 | 39,790,569 | 0.64% |
| 2024-08-28 | 3.09 | 3.17 | 3.08 | 3.13 | 3.07 | qfq | 9,364,600 | 29,314,376 | 0.32% |
| 2024-08-27 | 3.17 | 3.18 | 3.10 | 3.12 | 3.06 | qfq | 7,129,800 | 22,306,978 | -1.58% |
| 2024-08-26 | 3.13 | 3.19 | 3.11 | 3.17 | 3.11 | qfq | 15,020,300 | 47,440,483 | 1.60% |
| 2024-08-23 | 3.19 | 3.21 | 3.09 | 3.12 | 3.06 | qfq | 14,300,700 | 44,901,964 | -2.19% |
| 2024-08-22 | 3.22 | 3.24 | 3.18 | 3.19 | 3.12 | qfq | 10,198,700 | 32,726,866 | -0.62% |
| 2024-08-21 | 3.20 | 3.22 | 3.16 | 3.21 | 3.14 | qfq | 9,574,245 | 30,566,320 | -0.31% |
| 2024-08-20 | 3.27 | 3.29 | 3.20 | 3.22 | 3.15 | qfq | 12,265,600 | 39,658,582 | -1.83% |
| 2024-08-19 | 3.32 | 3.34 | 3.25 | 3.28 | 3.21 | qfq | 17,283,303 | 56,795,494 | -2.38% |
| 2024-08-16 | 3.42 | 3.44 | 3.35 | 3.36 | 3.29 | qfq | 13,719,753 | 46,446,716 | -2.04% |
| 2024-08-15 | 3.43 | 3.48 | 3.41 | 3.43 | 3.36 | qfq | 10,223,900 | 35,165,306 | 0.00% |
| 2024-08-14 | 3.50 | 3.51 | 3.42 | 3.43 | 3.36 | qfq | 8,104,302 | 28,030,294 | -1.72% |
| 2024-08-13 | 3.44 | 3.49 | 3.42 | 3.49 | 3.42 | qfq | 7,710,600 | 26,681,191 | 1.16% |
| 2024-08-12 | 3.50 | 3.53 | 3.43 | 3.45 | 3.38 | qfq | 11,278,470 | 39,212,552 | -1.43% |
| 2024-08-09 | 3.53 | 3.55 | 3.49 | 3.50 | 3.43 | qfq | 11,731,370 | 41,322,281 | -0.28% |
| 2024-08-08 | 3.44 | 3.57 | 3.40 | 3.51 | 3.44 | qfq | 18,134,300 | 63,337,067 | 2.33% |
| 2024-08-07 | 3.44 | 3.46 | 3.42 | 3.43 | 3.36 | qfq | 7,273,600 | 24,997,420 | -0.58% |
| 2024-08-06 | 3.44 | 3.47 | 3.40 | 3.45 | 3.38 | qfq | 9,755,400 | 33,509,715 | 1.17% |
| 2024-08-05 | 3.47 | 3.53 | 3.41 | 3.41 | 3.34 | qfq | 14,389,002 | 49,992,340 | -2.29% |
| 2024-08-02 | 3.49 | 3.56 | 3.46 | 3.49 | 3.42 | qfq | 16,254,500 | 57,130,447 | -0.57% |
| 2024-08-01 | 3.51 | 3.56 | 3.49 | 3.51 | 3.44 | qfq | 16,575,400 | 58,372,161 | -0.28% |
| 2024-07-31 | 3.40 | 3.53 | 3.37 | 3.52 | 3.45 | qfq | 24,058,500 | 83,578,104 | 3.53% |
| 2024-07-30 | 3.36 | 3.42 | 3.33 | 3.40 | 3.33 | qfq | 13,917,801 | 47,072,728 | 1.19% |
| 2024-07-29 | 3.45 | 3.47 | 3.34 | 3.36 | 3.29 | qfq | 22,758,700 | 76,763,646 | -3.17% |
| 2024-07-26 | 3.41 | 3.48 | 3.40 | 3.47 | 3.40 | qfq | 12,051,400 | 41,566,208 | 2.06% |
| 2024-07-25 | 3.35 | 3.45 | 3.35 | 3.40 | 3.33 | qfq | 12,279,400 | 41,740,559 | 0.59% |
| 2024-07-24 | 3.45 | 3.48 | 3.37 | 3.38 | 3.31 | qfq | 18,940,000 | 64,687,767 | -3.43% |
| 2024-07-23 | 3.53 | 3.62 | 3.46 | 3.50 | 3.43 | qfq | 32,447,533 | 115,356,172 | 0.29% |
| 2024-07-22 | 3.44 | 3.51 | 3.36 | 3.49 | 3.42 | qfq | 15,655,900 | 53,869,557 | 1.75% |
| 2024-07-19 | 3.43 | 3.48 | 3.37 | 3.43 | 3.36 | qfq | 10,074,100 | 34,501,308 | -0.29% |
| 2024-07-18 | 3.45 | 3.46 | 3.35 | 3.44 | 3.37 | qfq | 14,636,438 | 49,734,552 | -0.29% |
| 2024-07-17 | 3.52 | 3.52 | 3.45 | 3.45 | 3.38 | qfq | 13,390,101 | 46,545,213 | -1.99% |
| 2024-07-16 | 3.56 | 3.62 | 3.51 | 3.52 | 3.45 | qfq | 12,885,000 | 45,667,417 | -1.95% |
| 2024-07-15 | 3.64 | 3.64 | 3.53 | 3.59 | 3.52 | qfq | 16,464,100 | 58,922,523 | -1.10% |
| 2024-07-12 | 3.68 | 3.81 | 3.57 | 3.63 | 3.56 | qfq | 30,484,445 | 111,859,118 | -1.36% |
| 2024-07-11 | 3.60 | 3.69 | 3.55 | 3.68 | 3.60 | qfq | 20,295,301 | 73,788,486 | 4.25% |
| 2024-07-10 | 3.58 | 3.63 | 3.49 | 3.53 | 3.46 | qfq | 19,245,663 | 68,420,133 | -1.67% |
| 2024-07-09 | 3.61 | 3.61 | 3.42 | 3.59 | 3.52 | qfq | 27,836,300 | 98,333,737 | -0.55% |
| 2024-07-08 | 3.78 | 3.81 | 3.59 | 3.61 | 3.54 | qfq | 22,417,400 | 82,128,605 | -3.99% |
| 2024-07-05 | 3.75 | 3.85 | 3.71 | 3.76 | 3.68 | qfq | 19,854,650 | 74,731,265 | 0.00% |
| 2024-07-04 | 3.90 | 3.92 | 3.73 | 3.76 | 3.68 | qfq | 22,275,100 | 84,905,298 | -3.34% |
| 2024-07-03 | 4.05 | 4.05 | 3.86 | 3.89 | 3.81 | qfq | 21,886,000 | 86,055,306 | -3.47% |
| 2024-07-02 | 4.12 | 4.13 | 4.00 | 4.03 | 3.95 | qfq | 23,258,687 | 94,049,067 | -2.42% |
| 2024-07-01 | 4.11 | 4.14 | 4.04 | 4.13 | 4.05 | qfq | 22,348,084 | 91,441,573 | 0.98% |
| 2024-06-28 | 4.10 | 4.17 | 4.05 | 4.09 | 4.01 | qfq | 29,672,384 | 121,843,413 | -0.73% |
| 2024-06-27 | 4.19 | 4.30 | 4.11 | 4.12 | 4.04 | qfq | 42,628,000 | 179,931,132 | -1.67% |
| 2024-06-26 | 4.18 | 4.32 | 4.13 | 4.19 | 4.10 | qfq | 71,866,030 | 302,034,922 | -0.24% |
| 2024-06-25 | 3.78 | 4.20 | 3.78 | 4.20 | 4.11 | qfq | 54,038,902 | 218,112,612 | 9.95% |
| 2024-06-24 | 3.71 | 3.95 | 3.69 | 3.82 | 3.74 | qfq | 50,278,847 | 193,511,861 | 4.09% |
| 2024-06-21 | 3.62 | 3.72 | 3.55 | 3.67 | 3.59 | qfq | 16,651,929 | 61,020,726 | 1.38% |
| 2024-06-20 | 3.71 | 3.71 | 3.55 | 3.62 | 3.55 | qfq | 21,135,480 | 76,513,643 | -3.72% |
| 2024-06-19 | 3.83 | 3.88 | 3.73 | 3.76 | 3.62 | qfq | 19,859,594 | 75,264,274 | -1.57% |
| 2024-06-18 | 3.87 | 3.88 | 3.80 | 3.82 | 3.67 | qfq | 22,365,540 | 85,607,921 | -1.04% |
| 2024-06-17 | 4.07 | 4.07 | 3.83 | 3.86 | 3.71 | qfq | 30,127,709 | 117,801,229 | -4.93% |
| 2024-06-14 | 4.04 | 4.10 | 4.00 | 4.06 | 3.90 | qfq | 12,356,894 | 50,210,796 | 0.00% |
| 2024-06-13 | 4.18 | 4.20 | 4.02 | 4.06 | 3.90 | qfq | 18,231,964 | 74,367,884 | -2.40% |
| 2024-06-12 | 4.04 | 4.20 | 4.01 | 4.16 | 4.00 | qfq | 21,085,950 | 87,307,667 | 3.23% |
| 2024-06-11 | 4.05 | 4.06 | 3.95 | 4.03 | 3.88 | qfq | 17,693,000 | 70,966,962 | -0.49% |
| 2024-06-07 | 4.04 | 4.10 | 3.99 | 4.05 | 3.89 | qfq | 21,543,500 | 87,231,066 | 0.75% |
| 2024-06-06 | 4.19 | 4.21 | 3.92 | 4.02 | 3.87 | qfq | 39,907,451 | 160,657,128 | -3.37% |
| 2024-06-05 | 4.27 | 4.29 | 4.14 | 4.16 | 4.00 | qfq | 22,287,282 | 93,384,312 | -2.80% |
| 2024-06-04 | 4.36 | 4.39 | 4.15 | 4.28 | 4.12 | qfq | 40,859,250 | 173,450,059 | -0.47% |
| 2024-06-03 | 4.52 | 4.52 | 4.20 | 4.30 | 4.13 | qfq | 68,158,955 | 293,235,966 | -4.87% |
| 2024-05-31 | 4.58 | 4.60 | 4.50 | 4.52 | 4.35 | qfq | 30,488,631 | 138,506,194 | -2.59% |
| 2024-05-30 | 4.99 | 5.03 | 4.60 | 4.64 | 4.46 | qfq | 37,173,502 | 176,984,329 | -4.33% |
| 2024-05-29 | 4.80 | 4.95 | 4.76 | 4.85 | 4.66 | qfq | 34,250,442 | 166,000,487 | -0.21% |
| 2024-05-28 | 5.00 | 5.08 | 4.81 | 4.86 | 4.67 | qfq | 39,348,258 | 193,598,358 | -2.41% |
| 2024-05-27 | 5.21 | 5.37 | 4.84 | 4.98 | 4.79 | qfq | 71,216,309 | 356,461,436 | -0.20% |
| 2024-05-24 | 4.62 | 4.99 | 4.60 | 4.99 | 4.80 | qfq | 68,654,344 | 335,841,532 | 9.91% |
| 2024-05-23 | 4.60 | 4.65 | 4.50 | 4.54 | 4.37 | qfq | 24,778,970 | 112,951,112 | -2.58% |
| 2024-05-22 | 4.71 | 4.81 | 4.63 | 4.66 | 4.48 | qfq | 27,394,000 | 129,694,594 | -1.27% |
| 2024-05-21 | 4.83 | 5.02 | 4.68 | 4.72 | 4.54 | qfq | 36,747,900 | 176,479,296 | -3.87% |
| 2024-05-20 | 4.66 | 4.98 | 4.59 | 4.91 | 4.72 | qfq | 56,686,137 | 273,458,646 | 6.51% |
| 2024-05-17 | 4.58 | 4.64 | 4.51 | 4.61 | 4.43 | qfq | 32,840,805 | 149,542,661 | -0.22% |
| 2024-05-16 | 4.70 | 4.82 | 4.56 | 4.62 | 4.44 | qfq | 45,690,687 | 211,879,584 | -3.14% |
| 2024-05-15 | 4.75 | 4.88 | 4.58 | 4.77 | 4.59 | qfq | 66,999,717 | 315,955,026 | 0.00% |
| 2024-05-14 | 4.54 | 4.99 | 4.54 | 4.77 | 4.59 | qfq | 85,497,251 | 409,580,552 | 5.07% |
| 2024-05-13 | 4.40 | 4.74 | 4.36 | 4.54 | 4.37 | qfq | 65,028,391 | 296,266,508 | 1.11% |
| 2024-05-10 | 4.44 | 4.78 | 4.38 | 4.49 | 4.32 | qfq | 89,376,940 | 407,466,830 | -0.88% |
| 2024-05-09 | 4.26 | 4.68 | 4.20 | 4.53 | 4.36 | qfq | 137,225,262 | 629,456,972 | 6.59% |
| 2024-05-08 | 3.87 | 4.25 | 3.87 | 4.25 | 4.09 | qfq | 94,906,570 | 392,464,597 | 10.10% |
| 2024-05-07 | 3.86 | 3.90 | 3.83 | 3.86 | 3.71 | qfq | 12,332,528 | 47,578,865 | -0.26% |
| 2024-05-06 | 3.77 | 3.87 | 3.75 | 3.87 | 3.72 | qfq | 20,663,946 | 79,103,791 | 3.48% |
| 2024-04-30 | 3.77 | 3.84 | 3.73 | 3.74 | 3.60 | qfq | 20,010,173 | 75,637,392 | -0.80% |
| 2024-04-29 | 3.67 | 3.79 | 3.67 | 3.77 | 3.63 | qfq | 27,618,951 | 103,619,305 | 1.89% |
| 2024-04-26 | 3.61 | 3.73 | 3.57 | 3.70 | 3.56 | qfq | 30,782,845 | 113,266,352 | 2.49% |
| 2024-04-25 | 3.51 | 3.76 | 3.50 | 3.61 | 3.47 | qfq | 43,543,432 | 159,503,053 | 3.74% |
| 2024-04-24 | 3.43 | 3.49 | 3.41 | 3.48 | 3.35 | qfq | 9,162,548 | 31,612,861 | 1.75% |
| 2024-04-23 | 3.43 | 3.47 | 3.37 | 3.42 | 3.29 | qfq | 10,447,167 | 35,763,197 | -0.87% |
| 2024-04-22 | 3.46 | 3.55 | 3.39 | 3.45 | 3.32 | qfq | 14,679,404 | 51,000,012 | -0.29% |
| 2024-04-19 | 3.43 | 3.51 | 3.39 | 3.46 | 3.33 | qfq | 14,209,605 | 49,205,578 | 0.58% |
| 2024-04-18 | 3.39 | 3.55 | 3.28 | 3.44 | 3.31 | qfq | 22,930,890 | 78,403,535 | 3.61% |
| 2024-04-17 | 3.12 | 3.34 | 3.12 | 3.32 | 3.19 | qfq | 16,726,199 | 54,437,741 | 7.44% |
| 2024-04-16 | 3.30 | 3.30 | 3.07 | 3.09 | 2.97 | qfq | 16,854,017 | 53,076,853 | -6.65% |
| 2024-04-15 | 3.46 | 3.47 | 3.26 | 3.31 | 3.18 | qfq | 16,403,745 | 54,840,742 | -4.06% |
| 2024-04-12 | 3.47 | 3.49 | 3.42 | 3.45 | 3.32 | qfq | 8,360,305 | 28,848,211 | -0.86% |
| 2024-04-11 | 3.46 | 3.51 | 3.41 | 3.48 | 3.35 | qfq | 9,481,400 | 32,960,288 | 0.58% |
| 2024-04-10 | 3.54 | 3.55 | 3.43 | 3.46 | 3.33 | qfq | 11,250,700 | 39,181,152 | -2.26% |
| 2024-04-09 | 3.44 | 3.54 | 3.44 | 3.54 | 3.40 | qfq | 12,908,100 | 45,327,564 | 2.02% |
| 2024-04-08 | 3.52 | 3.55 | 3.47 | 3.47 | 3.34 | qfq | 12,391,250 | 43,481,761 | -1.70% |
| 2024-04-03 | 3.46 | 3.54 | 3.44 | 3.53 | 3.39 | qfq | 13,114,125 | 45,937,707 | 1.44% |
| 2024-04-02 | 3.44 | 3.49 | 3.43 | 3.48 | 3.35 | qfq | 14,996,737 | 52,020,238 | 2.05% |
| 2024-04-01 | 3.41 | 3.44 | 3.38 | 3.41 | 3.28 | qfq | 15,573,920 | 52,910,578 | 0.00% |
| 2024-03-29 | 3.34 | 3.41 | 3.33 | 3.41 | 3.28 | qfq | 9,039,400 | 30,451,539 | 2.71% |
| 2024-03-28 | 3.30 | 3.37 | 3.29 | 3.32 | 3.19 | qfq | 8,236,800 | 27,397,238 | 0.61% |
| 2024-03-27 | 3.38 | 3.38 | 3.30 | 3.30 | 3.17 | qfq | 8,508,400 | 28,466,505 | -1.49% |
| 2024-03-26 | 3.35 | 3.37 | 3.29 | 3.35 | 3.22 | qfq | 7,772,518 | 25,935,275 | 0.00% |
| 2024-03-25 | 3.36 | 3.41 | 3.34 | 3.35 | 3.22 | qfq | 8,826,302 | 29,781,913 | -0.59% |
| 2024-03-22 | 3.43 | 3.43 | 3.34 | 3.37 | 3.24 | qfq | 8,573,007 | 28,968,469 | -1.75% |
| 2024-03-21 | 3.41 | 3.46 | 3.38 | 3.43 | 3.30 | qfq | 11,509,938 | 39,360,049 | 0.59% |
| 2024-03-20 | 3.35 | 3.41 | 3.34 | 3.41 | 3.28 | qfq | 8,948,392 | 30,346,630 | 0.89% |
| 2024-03-19 | 3.39 | 3.44 | 3.36 | 3.38 | 3.25 | qfq | 15,535,406 | 52,778,596 | -0.29% |
| 2024-03-18 | 3.39 | 3.40 | 3.34 | 3.39 | 3.26 | qfq | 8,920,539 | 30,062,486 | 1.19% |
| 2024-03-15 | 3.27 | 3.35 | 3.25 | 3.35 | 3.22 | qfq | 9,035,337 | 29,901,214 | 2.13% |
| 2024-03-14 | 3.28 | 3.32 | 3.23 | 3.28 | 3.15 | qfq | 7,852,452 | 25,768,743 | -0.30% |
| 2024-03-13 | 3.26 | 3.31 | 3.25 | 3.29 | 3.16 | qfq | 7,283,061 | 23,915,044 | 0.30% |
| 2024-03-12 | 3.24 | 3.28 | 3.22 | 3.28 | 3.15 | qfq | 7,962,202 | 25,912,340 | 0.92% |
| 2024-03-11 | 3.21 | 3.27 | 3.21 | 3.25 | 3.13 | qfq | 10,923,503 | 35,308,745 | 0.00% |
| 2024-03-08 | 3.28 | 3.38 | 3.22 | 3.25 | 3.13 | qfq | 14,881,732 | 48,857,412 | 1.88% |
| 2024-03-07 | 3.14 | 3.24 | 3.14 | 3.19 | 3.07 | qfq | 9,061,000 | 28,982,862 | 1.27% |
| 2024-03-06 | 3.13 | 3.19 | 3.11 | 3.15 | 3.03 | qfq | 7,286,539 | 22,940,407 | 0.64% |
| 2024-03-05 | 3.15 | 3.17 | 3.12 | 3.13 | 3.01 | qfq | 8,215,400 | 25,819,919 | -1.26% |
| 2024-03-04 | 3.20 | 3.22 | 3.13 | 3.17 | 3.05 | qfq | 8,253,161 | 26,159,448 | -1.55% |
| 2024-03-01 | 3.22 | 3.25 | 3.18 | 3.22 | 3.10 | qfq | 9,026,800 | 28,966,703 | 0.94% |
| 2024-02-29 | 3.09 | 3.22 | 3.07 | 3.19 | 3.07 | qfq | 13,376,082 | 42,224,849 | 1.92% |
| 2024-02-28 | 3.28 | 3.34 | 3.13 | 3.13 | 3.01 | qfq | 18,742,601 | 60,298,607 | -4.28% |
| 2024-02-27 | 3.20 | 3.28 | 3.17 | 3.27 | 3.14 | qfq | 7,825,260 | 25,429,860 | 1.55% |
| 2024-02-26 | 3.18 | 3.26 | 3.16 | 3.22 | 3.10 | qfq | 11,944,400 | 38,399,721 | 0.94% |
| 2024-02-23 | 3.11 | 3.20 | 3.10 | 3.19 | 3.07 | qfq | 12,126,742 | 38,137,357 | 2.57% |
| 2024-02-22 | 3.06 | 3.12 | 3.05 | 3.11 | 2.99 | qfq | 8,870,400 | 27,362,283 | 0.97% |
| 2024-02-21 | 3.02 | 3.15 | 3.00 | 3.08 | 2.96 | qfq | 12,970,287 | 40,166,023 | 0.98% |
| 2024-02-20 | 3.06 | 3.07 | 2.99 | 3.05 | 2.93 | qfq | 11,863,300 | 35,970,122 | -0.33% |
| 2024-02-19 | 2.95 | 3.07 | 2.95 | 3.06 | 2.94 | qfq | 19,915,902 | 60,144,143 | 4.44% |
| 2024-02-08 | 2.72 | 2.94 | 2.68 | 2.93 | 2.82 | qfq | 31,620,682 | 89,044,839 | 9.74% |
| 2024-02-07 | 2.78 | 2.81 | 2.62 | 2.67 | 2.57 | qfq | 28,066,981 | 75,483,115 | -3.26% |
| 2024-02-06 | 2.72 | 2.85 | 2.58 | 2.76 | 2.65 | qfq | 23,794,246 | 63,978,943 | 0.00% |
| 2024-02-05 | 3.00 | 3.01 | 2.72 | 2.76 | 2.65 | qfq | 30,466,267 | 86,254,962 | -8.61% |
| 2024-02-02 | 3.21 | 3.24 | 2.92 | 3.02 | 2.90 | qfq | 19,148,607 | 58,814,369 | -5.33% |
| 2024-02-01 | 3.25 | 3.32 | 3.10 | 3.19 | 3.07 | qfq | 15,745,600 | 50,289,632 | -2.74% |
| 2024-01-31 | 3.41 | 3.44 | 3.28 | 3.28 | 3.15 | qfq | 12,530,512 | 41,952,994 | -4.37% |
| 2024-01-30 | 3.50 | 3.57 | 3.42 | 3.43 | 3.30 | qfq | 10,491,401 | 36,663,604 | -3.11% |
| 2024-01-29 | 3.65 | 3.66 | 3.53 | 3.54 | 3.40 | qfq | 12,976,049 | 46,440,753 | -2.21% |
| 2024-01-26 | 3.56 | 3.67 | 3.56 | 3.62 | 3.48 | qfq | 19,762,001 | 71,531,113 | 1.69% |
| 2024-01-25 | 3.41 | 3.56 | 3.40 | 3.56 | 3.42 | qfq | 11,287,902 | 39,349,219 | 4.40% |
| 2024-01-24 | 3.33 | 3.43 | 3.27 | 3.41 | 3.28 | qfq | 13,002,613 | 43,620,317 | 2.40% |
| 2024-01-23 | 3.34 | 3.37 | 3.23 | 3.33 | 3.20 | qfq | 16,695,700 | 55,245,665 | -1.77% |
| 2024-01-22 | 3.61 | 3.64 | 3.35 | 3.39 | 3.26 | qfq | 24,462,713 | 85,478,106 | -6.35% |
| 2024-01-19 | 3.70 | 3.74 | 3.62 | 3.62 | 3.48 | qfq | 9,483,015 | 34,761,656 | -2.43% |
| 2024-01-18 | 3.75 | 3.78 | 3.60 | 3.71 | 3.57 | qfq | 13,647,200 | 50,066,780 | -1.85% |
| 2024-01-17 | 3.83 | 3.86 | 3.78 | 3.78 | 3.63 | qfq | 9,057,500 | 34,596,164 | -1.56% |
| 2024-01-16 | 3.83 | 3.87 | 3.78 | 3.84 | 3.69 | qfq | 10,702,500 | 40,948,656 | 0.00% |
| 2024-01-15 | 3.82 | 3.85 | 3.79 | 3.84 | 3.69 | qfq | 8,720,100 | 33,350,268 | 0.52% |
| 2024-01-12 | 3.83 | 3.86 | 3.81 | 3.82 | 3.67 | qfq | 9,525,082 | 36,521,030 | 0.00% |
| 2024-01-11 | 3.78 | 3.83 | 3.76 | 3.82 | 3.67 | qfq | 8,139,024 | 30,913,602 | 1.33% |
| 2024-01-10 | 3.79 | 3.83 | 3.74 | 3.77 | 3.63 | qfq | 8,318,131 | 31,554,870 | -0.53% |
| 2024-01-09 | 3.75 | 3.82 | 3.73 | 3.79 | 3.64 | qfq | 6,634,400 | 25,091,094 | 0.80% |
| 2024-01-08 | 3.80 | 3.81 | 3.75 | 3.76 | 3.62 | qfq | 7,965,631 | 30,161,276 | -1.31% |
| 2024-01-05 | 3.84 | 3.87 | 3.79 | 3.81 | 3.66 | qfq | 7,454,910 | 28,589,988 | -0.52% |
| 2024-01-04 | 3.85 | 3.86 | 3.82 | 3.83 | 3.68 | qfq | 6,104,400 | 23,420,457 | -0.52% |
| 2024-01-03 | 3.83 | 3.87 | 3.82 | 3.85 | 3.70 | qfq | 13,095,301 | 50,328,971 | 0.52% |
| 2024-01-02 | 3.78 | 3.87 | 3.76 | 3.83 | 3.68 | qfq | 13,896,900 | 53,044,559 | 1.32% |
| 2023-12-29 | 3.72 | 3.78 | 3.71 | 3.78 | 3.63 | qfq | 9,643,054 | 36,104,776 | 1.61% |
| 2023-12-28 | 3.63 | 3.73 | 3.62 | 3.72 | 3.58 | qfq | 7,936,000 | 29,256,333 | 1.92% |
| 2023-12-27 | 3.62 | 3.67 | 3.61 | 3.65 | 3.51 | qfq | 8,607,259 | 31,268,871 | -0.27% |
| 2023-12-26 | 3.68 | 3.69 | 3.63 | 3.66 | 3.52 | qfq | 6,150,894 | 22,498,552 | -0.81% |
| 2023-12-25 | 3.69 | 3.72 | 3.65 | 3.69 | 3.55 | qfq | 6,253,050 | 22,976,636 | -0.81% |
| 2023-12-22 | 3.75 | 3.76 | 3.69 | 3.72 | 3.58 | qfq | 6,943,328 | 25,885,147 | -0.80% |
| 2023-12-21 | 3.71 | 3.75 | 3.65 | 3.75 | 3.61 | qfq | 6,249,386 | 23,134,494 | 1.35% |
| 2023-12-20 | 3.74 | 3.77 | 3.70 | 3.70 | 3.56 | qfq | 5,194,500 | 19,399,551 | -1.07% |
| 2023-12-19 | 3.74 | 3.77 | 3.71 | 3.74 | 3.60 | qfq | 6,784,700 | 25,356,798 | -0.53% |
| 2023-12-18 | 3.80 | 3.81 | 3.75 | 3.76 | 3.62 | qfq | 7,357,300 | 27,820,891 | -1.05% |
| 2023-12-15 | 3.82 | 3.83 | 3.79 | 3.80 | 3.65 | qfq | 5,156,800 | 19,622,168 | -0.26% |
| 2023-12-14 | 3.82 | 3.84 | 3.79 | 3.81 | 3.66 | qfq | 6,916,405 | 26,390,024 | 0.26% |
| 2023-12-13 | 3.79 | 3.83 | 3.76 | 3.80 | 3.65 | qfq | 6,262,327 | 23,831,897 | 0.26% |
| 2023-12-12 | 3.75 | 3.79 | 3.72 | 3.79 | 3.64 | qfq | 7,140,900 | 26,844,844 | 1.07% |
| 2023-12-11 | 3.71 | 3.76 | 3.66 | 3.75 | 3.61 | qfq | 11,396,601 | 42,349,318 | 0.81% |
| 2023-12-08 | 3.83 | 3.85 | 3.70 | 3.72 | 3.58 | qfq | 10,806,800 | 40,678,544 | -2.62% |
| 2023-12-07 | 3.86 | 3.86 | 3.80 | 3.82 | 3.67 | qfq | 7,732,456 | 29,534,031 | -0.78% |
| 2023-12-06 | 3.79 | 3.87 | 3.77 | 3.85 | 3.70 | qfq | 8,458,900 | 32,493,546 | 1.32% |
| 2023-12-05 | 3.84 | 3.84 | 3.79 | 3.80 | 3.65 | qfq | 5,609,701 | 21,409,594 | -1.04% |
| 2023-12-04 | 3.83 | 3.86 | 3.82 | 3.84 | 3.69 | qfq | 6,380,501 | 24,500,886 | 0.26% |
| 2023-12-01 | 3.82 | 3.86 | 3.80 | 3.83 | 3.68 | qfq | 7,157,900 | 27,388,715 | 0.52% |
| 2023-11-30 | 3.83 | 3.84 | 3.76 | 3.81 | 3.66 | qfq | 11,196,200 | 42,521,062 | -0.52% |
| 2023-11-29 | 3.90 | 3.92 | 3.82 | 3.83 | 3.68 | qfq | 12,149,855 | 46,912,147 | -2.05% |
| 2023-11-28 | 3.89 | 3.91 | 3.88 | 3.91 | 3.76 | qfq | 8,739,626 | 34,078,593 | 0.26% |
| 2023-11-27 | 3.91 | 3.94 | 3.88 | 3.90 | 3.75 | qfq | 9,443,900 | 36,910,998 | -0.51% |
| 2023-11-24 | 3.95 | 3.98 | 3.91 | 3.92 | 3.77 | qfq | 10,529,700 | 41,487,724 | -1.01% |
| 2023-11-23 | 3.92 | 3.97 | 3.91 | 3.96 | 3.81 | qfq | 7,558,400 | 29,857,508 | 1.02% |
| 2023-11-22 | 3.94 | 3.96 | 3.91 | 3.92 | 3.77 | qfq | 6,199,600 | 24,436,020 | -0.51% |
| 2023-11-21 | 3.94 | 3.97 | 3.92 | 3.94 | 3.79 | qfq | 7,445,420 | 29,423,108 | 0.00% |
| 2023-11-20 | 3.94 | 3.97 | 3.92 | 3.94 | 3.79 | qfq | 6,746,100 | 26,635,420 | 0.00% |
| 2023-11-17 | 3.90 | 3.94 | 3.89 | 3.94 | 3.79 | qfq | 5,705,577 | 22,350,793 | 0.51% |
| 2023-11-16 | 3.93 | 3.93 | 3.89 | 3.92 | 3.77 | qfq | 5,660,871 | 22,171,991 | -0.25% |
| 2023-11-15 | 3.92 | 3.94 | 3.91 | 3.93 | 3.78 | qfq | 8,284,696 | 32,525,525 | 0.77% |
| 2023-11-14 | 3.91 | 3.92 | 3.86 | 3.90 | 3.75 | qfq | 7,484,400 | 29,124,837 | -0.26% |
| 2023-11-13 | 3.88 | 3.92 | 3.85 | 3.91 | 3.76 | qfq | 7,128,200 | 27,674,065 | 0.26% |
| 2023-11-10 | 3.86 | 3.91 | 3.84 | 3.90 | 3.75 | qfq | 5,389,475 | 20,871,067 | 0.78% |
| 2023-11-09 | 3.86 | 3.89 | 3.85 | 3.87 | 3.72 | qfq | 6,052,000 | 23,413,493 | 0.00% |
| 2023-11-08 | 3.89 | 3.89 | 3.86 | 3.87 | 3.72 | qfq | 6,064,700 | 23,505,795 | -0.51% |
| 2023-11-07 | 3.92 | 3.93 | 3.87 | 3.89 | 3.74 | qfq | 6,213,700 | 24,189,896 | -0.77% |
| 2023-11-06 | 3.87 | 3.93 | 3.86 | 3.92 | 3.77 | qfq | 10,462,420 | 40,937,403 | 1.55% |
| 2023-11-03 | 3.85 | 3.89 | 3.85 | 3.86 | 3.71 | qfq | 5,914,042 | 22,884,126 | 0.00% |
| 2023-11-02 | 3.90 | 3.92 | 3.86 | 3.86 | 3.71 | qfq | 5,679,800 | 22,024,903 | -1.03% |
| 2023-11-01 | 3.90 | 3.93 | 3.88 | 3.90 | 3.75 | qfq | 8,276,117 | 32,324,973 | 0.00% |
| 2023-10-31 | 3.89 | 3.91 | 3.86 | 3.90 | 3.75 | qfq | 6,865,301 | 26,711,585 | 0.52% |
| 2023-10-30 | 3.89 | 3.92 | 3.86 | 3.88 | 3.73 | qfq | 9,057,982 | 35,269,883 | -0.26% |
| 2023-10-27 | 3.81 | 3.90 | 3.78 | 3.89 | 3.74 | qfq | 10,171,300 | 39,334,513 | 1.83% |
| 2023-10-26 | 3.76 | 3.82 | 3.75 | 3.82 | 3.67 | qfq | 7,542,500 | 28,535,203 | 1.06% |
| 2023-10-25 | 3.70 | 3.78 | 3.69 | 3.78 | 3.63 | qfq | 10,076,600 | 37,775,964 | 2.72% |
| 2023-10-24 | 3.59 | 3.69 | 3.58 | 3.68 | 3.54 | qfq | 8,586,910 | 31,349,419 | 2.51% |
| 2023-10-23 | 3.62 | 3.66 | 3.55 | 3.59 | 3.45 | qfq | 11,197,401 | 40,407,865 | -0.83% |
| 2023-10-20 | 3.64 | 3.68 | 3.62 | 3.62 | 3.48 | qfq | 4,663,300 | 16,985,796 | -1.09% |
| 2023-10-19 | 3.67 | 3.72 | 3.62 | 3.66 | 3.52 | qfq | 7,605,427 | 27,892,890 | -0.27% |
| 2023-10-18 | 3.74 | 3.74 | 3.67 | 3.67 | 3.53 | qfq | 5,593,500 | 20,676,602 | -2.13% |
| 2023-10-17 | 3.76 | 3.77 | 3.73 | 3.75 | 3.61 | qfq | 4,982,800 | 18,660,030 | -0.27% |
| 2023-10-16 | 3.76 | 3.77 | 3.71 | 3.76 | 3.62 | qfq | 5,865,516 | 21,946,478 | 0.00% |
| 2023-10-13 | 3.79 | 3.80 | 3.74 | 3.76 | 3.62 | qfq | 5,379,200 | 20,217,490 | -1.05% |
| 2023-10-12 | 3.74 | 3.80 | 3.73 | 3.80 | 3.65 | qfq | 6,826,076 | 25,740,898 | 1.88% |
| 2023-10-11 | 3.73 | 3.75 | 3.70 | 3.73 | 3.59 | qfq | 5,367,427 | 19,991,031 | 0.27% |
| 2023-10-10 | 3.78 | 3.80 | 3.71 | 3.72 | 3.58 | qfq | 5,822,145 | 21,790,840 | -1.59% |
| 2023-10-09 | 3.81 | 3.82 | 3.76 | 3.78 | 3.63 | qfq | 7,391,110 | 27,992,343 | -0.79% |
| 2023-09-28 | 3.73 | 3.83 | 3.73 | 3.81 | 3.66 | qfq | 8,688,305 | 32,947,215 | 2.14% |
| 2023-09-27 | 3.74 | 3.76 | 3.71 | 3.73 | 3.59 | qfq | 5,695,644 | 21,291,856 | 0.00% |
| 2023-09-26 | 3.79 | 3.79 | 3.73 | 3.73 | 3.59 | qfq | 6,376,300 | 23,892,733 | -1.84% |
| 2023-09-25 | 3.85 | 3.85 | 3.79 | 3.80 | 3.65 | qfq | 6,615,800 | 25,217,624 | -1.04% |
| 2023-09-22 | 3.82 | 3.85 | 3.80 | 3.84 | 3.69 | qfq | 5,683,945 | 21,749,253 | 0.26% |
| 2023-09-21 | 3.84 | 3.86 | 3.81 | 3.83 | 3.68 | qfq | 4,731,600 | 18,135,905 | -0.26% |
| 2023-09-20 | 3.86 | 3.87 | 3.84 | 3.84 | 3.69 | qfq | 4,570,845 | 17,594,174 | -0.78% |
| 2023-09-19 | 3.87 | 3.91 | 3.85 | 3.87 | 3.72 | qfq | 6,996,210 | 27,084,032 | 0.00% |
| 2023-09-18 | 3.84 | 3.88 | 3.80 | 3.87 | 3.72 | qfq | 6,661,890 | 25,637,736 | 0.52% |
| 2023-09-15 | 3.82 | 3.86 | 3.82 | 3.85 | 3.70 | qfq | 5,157,400 | 19,810,010 | 0.79% |
| 2023-09-14 | 3.86 | 3.86 | 3.80 | 3.82 | 3.67 | qfq | 5,492,762 | 21,007,144 | -0.52% |
| 2023-09-13 | 3.87 | 3.89 | 3.82 | 3.84 | 3.69 | qfq | 4,998,600 | 19,240,834 | -0.52% |
| 2023-09-12 | 3.87 | 3.88 | 3.85 | 3.86 | 3.71 | qfq | 3,899,382 | 15,049,889 | 0.00% |
| 2023-09-11 | 3.87 | 3.89 | 3.83 | 3.86 | 3.71 | qfq | 6,983,700 | 26,961,149 | 0.00% |
| 2023-09-08 | 3.87 | 3.88 | 3.84 | 3.86 | 3.71 | qfq | 4,900,000 | 18,920,665 | 0.00% |
| 2023-09-07 | 3.88 | 3.92 | 3.85 | 3.86 | 3.71 | qfq | 5,782,433 | 22,471,476 | -1.03% |
| 2023-09-06 | 3.90 | 3.91 | 3.86 | 3.90 | 3.75 | qfq | 5,261,400 | 20,439,644 | 0.00% |
| 2023-09-05 | 3.92 | 3.92 | 3.87 | 3.90 | 3.75 | qfq | 6,558,922 | 25,527,352 | -0.51% |
| 2023-09-04 | 3.85 | 3.93 | 3.84 | 3.92 | 3.77 | qfq | 10,243,073 | 39,952,221 | 2.08% |
| 2023-09-01 | 3.80 | 3.86 | 3.77 | 3.84 | 3.69 | qfq | 8,281,388 | 31,730,216 | 1.32% |
| 2023-08-31 | 3.82 | 3.84 | 3.77 | 3.79 | 3.64 | qfq | 7,168,092 | 27,190,770 | -0.52% |
| 2023-08-30 | 3.84 | 3.86 | 3.80 | 3.81 | 3.66 | qfq | 7,600,373 | 29,068,340 | -0.78% |
| 2023-08-29 | 3.83 | 3.86 | 3.81 | 3.84 | 3.69 | qfq | 9,682,335 | 37,172,786 | -0.26% |
| 2023-08-28 | 3.84 | 3.92 | 3.82 | 3.85 | 3.70 | qfq | 20,025,105 | 77,570,817 | 3.77% |
| 2023-08-25 | 3.66 | 3.79 | 3.65 | 3.71 | 3.57 | qfq | 10,195,945 | 38,028,503 | 1.09% |
| 2023-08-24 | 3.69 | 3.71 | 3.64 | 3.67 | 3.53 | qfq | 4,972,446 | 18,259,650 | -0.27% |
| 2023-08-23 | 3.73 | 3.75 | 3.68 | 3.68 | 3.54 | qfq | 4,710,131 | 17,461,121 | -1.60% |
| 2023-08-22 | 3.80 | 3.81 | 3.71 | 3.74 | 3.60 | qfq | 7,137,547 | 26,745,321 | -1.32% |
| 2023-08-21 | 3.82 | 3.85 | 3.78 | 3.79 | 3.64 | qfq | 5,054,079 | 19,279,508 | -0.52% |
| 2023-08-18 | 3.88 | 3.89 | 3.80 | 3.81 | 3.66 | qfq | 5,271,264 | 20,241,757 | -1.55% |
| 2023-08-17 | 3.83 | 3.89 | 3.79 | 3.87 | 3.72 | qfq | 8,004,967 | 30,713,857 | 0.52% |
| 2023-08-16 | 3.83 | 3.86 | 3.79 | 3.85 | 3.70 | qfq | 5,480,398 | 21,012,172 | 0.52% |
| 2023-08-15 | 3.85 | 3.86 | 3.81 | 3.83 | 3.68 | qfq | 4,642,350 | 17,799,709 | -0.52% |
| 2023-08-14 | 3.79 | 3.86 | 3.78 | 3.85 | 3.70 | qfq | 7,144,027 | 27,252,047 | 1.05% |
| 2023-08-11 | 3.87 | 3.89 | 3.81 | 3.81 | 3.66 | qfq | 6,055,200 | 23,243,979 | -1.80% |
| 2023-08-10 | 3.87 | 3.89 | 3.84 | 3.88 | 3.73 | qfq | 5,373,069 | 20,764,185 | 0.52% |
| 2023-08-09 | 3.91 | 3.92 | 3.85 | 3.86 | 3.71 | qfq | 6,019,910 | 23,303,593 | -1.28% |
| 2023-08-08 | 3.91 | 3.93 | 3.85 | 3.91 | 3.76 | qfq | 7,551,472 | 29,412,391 | 0.51% |
| 2023-08-07 | 3.94 | 3.95 | 3.87 | 3.89 | 3.74 | qfq | 7,360,400 | 28,674,107 | -1.52% |
| 2023-08-04 | 3.97 | 4.00 | 3.93 | 3.95 | 3.80 | qfq | 9,423,551 | 37,259,460 | -0.25% |
| 2023-08-03 | 3.98 | 3.99 | 3.94 | 3.96 | 3.81 | qfq | 6,701,748 | 26,547,436 | -0.75% |
| 2023-08-02 | 3.97 | 4.02 | 3.96 | 3.99 | 3.84 | qfq | 7,362,500 | 29,303,905 | 0.25% |
| 2023-08-01 | 3.97 | 3.99 | 3.95 | 3.98 | 3.83 | qfq | 7,661,101 | 30,415,614 | 0.25% |
| 2023-07-31 | 3.94 | 3.98 | 3.93 | 3.97 | 3.82 | qfq | 8,146,800 | 32,216,697 | 1.02% |
| 2023-07-28 | 3.89 | 3.94 | 3.86 | 3.93 | 3.78 | qfq | 7,553,601 | 29,521,524 | 1.03% |
| 2023-07-27 | 3.89 | 3.92 | 3.87 | 3.89 | 3.74 | qfq | 8,061,149 | 31,402,448 | 0.26% |
| 2023-07-26 | 3.87 | 3.90 | 3.85 | 3.88 | 3.73 | qfq | 7,151,901 | 27,708,896 | 0.52% |
| 2023-07-25 | 3.81 | 3.86 | 3.81 | 3.86 | 3.71 | qfq | 7,320,000 | 28,145,615 | 1.58% |
| 2023-07-24 | 3.80 | 3.82 | 3.78 | 3.80 | 3.65 | qfq | 4,100,060 | 15,576,529 | 0.00% |
| 2023-07-21 | 3.80 | 3.84 | 3.79 | 3.80 | 3.65 | qfq | 4,782,361 | 18,227,542 | -0.26% |
| 2023-07-20 | 3.84 | 3.85 | 3.79 | 3.81 | 3.66 | qfq | 4,373,700 | 16,714,709 | -0.78% |
| 2023-07-19 | 3.81 | 3.84 | 3.81 | 3.84 | 3.69 | qfq | 5,432,400 | 20,770,551 | 0.52% |
| 2023-07-18 | 3.79 | 3.83 | 3.76 | 3.82 | 3.67 | qfq | 6,091,413 | 23,152,338 | 0.79% |