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
步步高002251.SZ
最近收盘价3.452026-07-17
最近交易日2026-07-17
成交量（股）152,083,455
成交额（元）547,359,797
日线记录723
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-07-30 | 2024-08-02 | bonus_share | — | — | 2.2 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 723 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 | 3.64 | 3.83 | 3.43 | 3.45 | 3.45 | qfq | 152,083,455 | 547,359,797 | -5.74% |
| 2026-07-16 | 3.56 | 3.70 | 3.55 | 3.66 | 3.66 | qfq | 134,373,376 | 489,890,517 | 1.39% |
| 2026-07-15 | 3.36 | 3.67 | 3.35 | 3.61 | 3.61 | qfq | 167,892,385 | 598,269,686 | 5.56% |
| 2026-07-14 | 3.43 | 3.43 | 3.31 | 3.42 | 3.42 | qfq | 107,800,849 | 364,185,101 | 2.70% |
| 2026-07-13 | 3.47 | 3.50 | 3.31 | 3.33 | 3.33 | qfq | 98,245,576 | 330,984,315 | -4.58% |
| 2026-07-10 | 3.34 | 3.54 | 3.30 | 3.49 | 3.49 | qfq | 135,601,610 | 468,967,845 | 4.49% |
| 2026-07-09 | 3.33 | 3.38 | 3.28 | 3.34 | 3.34 | qfq | 75,693,025 | 251,411,662 | -0.60% |
| 2026-07-08 | 3.42 | 3.44 | 3.33 | 3.36 | 3.36 | qfq | 84,079,143 | 283,591,349 | -1.18% |
| 2026-07-07 | 3.49 | 3.52 | 3.39 | 3.40 | 3.40 | qfq | 71,442,200 | 244,966,089 | -3.41% |
| 2026-07-06 | 3.52 | 3.58 | 3.49 | 3.52 | 3.52 | qfq | 77,091,933 | 271,717,968 | -0.56% |
| 2026-07-03 | 3.59 | 3.65 | 3.48 | 3.54 | 3.54 | qfq | 107,487,074 | 382,260,170 | -0.84% |
| 2026-07-02 | 3.58 | 3.69 | 3.54 | 3.57 | 3.57 | qfq | 156,030,285 | 562,221,273 | -0.56% |
| 2026-07-01 | 3.39 | 3.72 | 3.34 | 3.59 | 3.59 | qfq | 203,897,075 | 729,036,358 | 6.21% |
| 2026-06-30 | 3.38 | 3.42 | 3.32 | 3.38 | 3.38 | qfq | 84,564,236 | 284,892,652 | -1.17% |
| 2026-06-29 | 3.37 | 3.51 | 3.32 | 3.42 | 3.42 | qfq | 110,192,362 | 376,880,187 | 0.59% |
| 2026-06-26 | 3.60 | 3.68 | 3.40 | 3.40 | 3.40 | qfq | 129,046,787 | 450,716,425 | -6.59% |
| 2026-06-25 | 3.56 | 3.70 | 3.49 | 3.64 | 3.64 | qfq | 136,076,958 | 492,444,166 | 1.68% |
| 2026-06-24 | 3.81 | 3.84 | 3.58 | 3.58 | 3.58 | qfq | 183,232,702 | 669,763,917 | -7.01% |
| 2026-06-23 | 3.85 | 4.14 | 3.82 | 3.85 | 3.85 | qfq | 178,805,641 | 700,179,935 | 0.26% |
| 2026-06-22 | 3.75 | 3.89 | 3.72 | 3.84 | 3.84 | qfq | 143,677,878 | 545,057,379 | 0.26% |
| 2026-06-18 | 3.90 | 3.92 | 3.76 | 3.83 | 3.83 | qfq | 140,053,988 | 535,003,233 | -1.79% |
| 2026-06-17 | 4.05 | 4.06 | 3.88 | 3.90 | 3.90 | qfq | 146,697,589 | 574,260,056 | -4.41% |
| 2026-06-16 | 4.03 | 4.10 | 3.95 | 4.08 | 4.08 | qfq | 157,297,983 | 633,780,300 | 0.49% |
| 2026-06-15 | 3.97 | 4.28 | 3.95 | 4.06 | 4.06 | qfq | 218,202,702 | 900,426,049 | 1.50% |
| 2026-06-12 | 3.82 | 4.15 | 3.78 | 4.00 | 4.00 | qfq | 238,941,591 | 943,898,034 | 2.56% |
| 2026-06-11 | 4.02 | 4.27 | 3.86 | 3.90 | 3.90 | qfq | 229,733,445 | 909,730,952 | -6.47% |
| 2026-06-10 | 4.63 | 4.70 | 4.14 | 4.17 | 4.17 | qfq | 263,615,570 | 1,140,348,851 | -7.95% |
| 2026-06-09 | 4.63 | 4.66 | 4.38 | 4.53 | 4.53 | qfq | 257,504,032 | 1,161,365,138 | -2.79% |
| 2026-06-08 | 4.82 | 5.01 | 4.66 | 4.66 | 4.66 | qfq | 396,793,431 | 1,918,093,813 | -4.12% |
| 2026-06-05 | 4.46 | 4.86 | 4.44 | 4.86 | 4.86 | qfq | 343,181,894 | 1,638,265,990 | 9.95% |
| 2026-06-04 | 4.80 | 4.91 | 4.36 | 4.42 | 4.42 | qfq | 343,854,698 | 1,563,691,571 | -8.68% |
| 2026-06-03 | 4.75 | 4.96 | 4.56 | 4.84 | 4.84 | qfq | 360,846,748 | 1,711,929,332 | -0.82% |
| 2026-06-02 | 4.85 | 4.99 | 4.68 | 4.88 | 4.88 | qfq | 367,719,774 | 1,772,305,770 | -2.40% |
| 2026-06-01 | 4.61 | 5.20 | 4.61 | 5.00 | 5.00 | qfq | 489,320,048 | 2,425,995,552 | 2.46% |
| 2026-05-29 | 4.45 | 4.88 | 4.32 | 4.88 | 4.88 | qfq | 336,428,558 | 1,577,468,339 | 9.91% |
| 2026-05-28 | 4.53 | 4.80 | 4.41 | 4.44 | 4.44 | qfq | 421,116,894 | 1,932,960,251 | -2.84% |
| 2026-05-27 | 4.08 | 4.57 | 4.02 | 4.57 | 4.57 | qfq | 285,214,453 | 1,226,781,057 | 10.12% |
| 2026-05-26 | 3.75 | 4.15 | 3.74 | 4.15 | 4.15 | qfq | 121,354,203 | 493,660,325 | 10.08% |
| 2026-05-25 | 3.70 | 3.79 | 3.66 | 3.77 | 3.77 | qfq | 62,764,233 | 234,797,428 | 1.89% |
| 2026-05-22 | 3.69 | 3.75 | 3.66 | 3.70 | 3.70 | qfq | 48,908,543 | 181,313,482 | 1.09% |
| 2026-05-21 | 3.79 | 3.82 | 3.65 | 3.66 | 3.66 | qfq | 57,095,230 | 213,306,558 | -3.43% |
| 2026-05-20 | 3.81 | 3.83 | 3.76 | 3.79 | 3.79 | qfq | 41,117,883 | 155,732,247 | -1.56% |
| 2026-05-19 | 3.84 | 3.89 | 3.79 | 3.85 | 3.85 | qfq | 44,601,436 | 171,256,269 | 0.52% |
| 2026-05-18 | 3.77 | 3.85 | 3.73 | 3.83 | 3.83 | qfq | 51,389,021 | 195,694,744 | 0.79% |
| 2026-05-15 | 3.89 | 3.91 | 3.78 | 3.80 | 3.80 | qfq | 70,764,949 | 270,623,788 | -3.06% |
| 2026-05-14 | 3.96 | 4.04 | 3.84 | 3.92 | 3.92 | qfq | 110,052,385 | 432,573,451 | -1.51% |
| 2026-05-13 | 4.01 | 4.03 | 3.93 | 3.98 | 3.98 | qfq | 59,148,729 | 234,371,016 | -0.75% |
| 2026-05-12 | 4.10 | 4.10 | 4.00 | 4.01 | 4.01 | qfq | 62,133,053 | 250,572,291 | -2.20% |
| 2026-05-11 | 4.13 | 4.13 | 4.06 | 4.10 | 4.10 | qfq | 52,467,513 | 214,726,900 | -0.49% |
| 2026-05-08 | 4.08 | 4.14 | 4.08 | 4.12 | 4.12 | qfq | 44,433,354 | 182,799,013 | 0.73% |
| 2026-05-07 | 4.16 | 4.18 | 4.08 | 4.09 | 4.09 | qfq | 56,198,628 | 231,065,245 | -1.68% |
| 2026-05-06 | 4.15 | 4.20 | 4.14 | 4.16 | 4.16 | qfq | 45,771,734 | 190,760,137 | 0.24% |
| 2026-04-30 | 4.14 | 4.19 | 4.11 | 4.15 | 4.15 | qfq | 46,396,103 | 192,652,315 | 0.24% |
| 2026-04-29 | 4.06 | 4.17 | 4.06 | 4.14 | 4.14 | qfq | 54,064,941 | 224,078,137 | 1.47% |
| 2026-04-28 | 4.15 | 4.16 | 4.05 | 4.08 | 4.08 | qfq | 51,607,883 | 211,431,888 | -2.16% |
| 2026-04-27 | 4.06 | 4.19 | 4.00 | 4.17 | 4.17 | qfq | 70,070,693 | 288,261,175 | 1.96% |
| 2026-04-24 | 4.16 | 4.19 | 4.08 | 4.09 | 4.09 | qfq | 62,348,083 | 256,328,844 | -2.39% |
| 2026-04-23 | 4.24 | 4.28 | 4.16 | 4.19 | 4.19 | qfq | 77,531,447 | 326,498,247 | -0.24% |
| 2026-04-22 | 4.23 | 4.24 | 4.16 | 4.20 | 4.20 | qfq | 44,488,305 | 186,213,896 | -1.18% |
| 2026-04-21 | 4.27 | 4.34 | 4.20 | 4.25 | 4.25 | qfq | 62,942,500 | 267,933,238 | -0.47% |
| 2026-04-20 | 4.28 | 4.30 | 4.22 | 4.27 | 4.27 | qfq | 55,757,989 | 237,246,878 | -0.93% |
| 2026-04-17 | 4.26 | 4.39 | 4.22 | 4.31 | 4.31 | qfq | 103,637,009 | 445,590,027 | 1.89% |
| 2026-04-16 | 4.20 | 4.25 | 4.18 | 4.23 | 4.23 | qfq | 38,000,200 | 160,454,575 | 0.48% |
| 2026-04-15 | 4.24 | 4.25 | 4.19 | 4.21 | 4.21 | qfq | 26,284,197 | 110,782,030 | -0.47% |
| 2026-04-14 | 4.20 | 4.24 | 4.17 | 4.23 | 4.23 | qfq | 43,483,666 | 182,970,877 | 0.95% |
| 2026-04-13 | 4.15 | 4.20 | 4.13 | 4.19 | 4.19 | qfq | 28,346,458 | 118,342,855 | 0.48% |
| 2026-04-10 | 4.16 | 4.23 | 4.16 | 4.17 | 4.17 | qfq | 29,916,348 | 125,534,142 | 0.48% |
| 2026-04-09 | 4.24 | 4.26 | 4.13 | 4.15 | 4.15 | qfq | 43,666,017 | 182,526,966 | -3.04% |
| 2026-04-08 | 4.22 | 4.29 | 4.22 | 4.28 | 4.28 | qfq | 41,883,942 | 178,478,832 | 2.64% |
| 2026-04-07 | 4.10 | 4.18 | 4.08 | 4.17 | 4.17 | qfq | 36,692,576 | 152,004,246 | 1.71% |
| 2026-04-03 | 4.24 | 4.24 | 4.09 | 4.10 | 4.10 | qfq | 32,404,584 | 133,920,401 | -2.61% |
| 2026-04-02 | 4.28 | 4.30 | 4.20 | 4.21 | 4.21 | qfq | 32,734,717 | 138,591,289 | -1.86% |
| 2026-04-01 | 4.32 | 4.34 | 4.25 | 4.29 | 4.29 | qfq | 30,187,614 | 129,430,621 | 0.70% |
| 2026-03-31 | 4.34 | 4.40 | 4.25 | 4.26 | 4.26 | qfq | 40,931,808 | 176,689,656 | -1.84% |
| 2026-03-30 | 4.27 | 4.35 | 4.25 | 4.34 | 4.34 | qfq | 32,057,800 | 138,204,142 | 0.23% |
| 2026-03-27 | 4.26 | 4.35 | 4.25 | 4.33 | 4.33 | qfq | 33,954,044 | 146,849,175 | 0.70% |
| 2026-03-26 | 4.32 | 4.41 | 4.28 | 4.30 | 4.30 | qfq | 46,105,985 | 199,924,545 | -0.92% |
| 2026-03-25 | 4.28 | 4.40 | 4.26 | 4.34 | 4.34 | qfq | 61,152,577 | 263,849,342 | 1.64% |
| 2026-03-24 | 4.17 | 4.28 | 4.14 | 4.27 | 4.27 | qfq | 75,984,124 | 319,659,778 | 3.89% |
| 2026-03-23 | 4.20 | 4.28 | 4.09 | 4.11 | 4.11 | qfq | 79,563,048 | 333,415,918 | -4.86% |
| 2026-03-20 | 4.43 | 4.45 | 4.32 | 4.32 | 4.32 | qfq | 54,210,927 | 237,069,550 | -2.48% |
| 2026-03-19 | 4.49 | 4.52 | 4.42 | 4.43 | 4.43 | qfq | 61,508,317 | 274,034,121 | -2.42% |
| 2026-03-18 | 4.62 | 4.63 | 4.50 | 4.54 | 4.54 | qfq | 61,776,290 | 280,559,424 | -1.73% |
| 2026-03-17 | 4.59 | 4.68 | 4.58 | 4.62 | 4.62 | qfq | 69,941,049 | 324,502,857 | 0.65% |
| 2026-03-16 | 4.58 | 4.63 | 4.55 | 4.59 | 4.59 | qfq | 39,348,636 | 180,453,845 | 0.22% |
| 2026-03-13 | 4.58 | 4.65 | 4.56 | 4.58 | 4.58 | qfq | 55,537,352 | 255,791,407 | -0.43% |
| 2026-03-12 | 4.61 | 4.65 | 4.57 | 4.60 | 4.60 | qfq | 43,685,785 | 201,124,886 | -0.65% |
| 2026-03-11 | 4.62 | 4.64 | 4.57 | 4.63 | 4.63 | qfq | 49,498,801 | 228,368,582 | 0.43% |
| 2026-03-10 | 4.60 | 4.64 | 4.60 | 4.61 | 4.61 | qfq | 38,303,814 | 176,872,380 | 0.66% |
| 2026-03-09 | 4.60 | 4.63 | 4.53 | 4.58 | 4.58 | qfq | 56,700,254 | 258,877,642 | -1.72% |
| 2026-03-06 | 4.56 | 4.67 | 4.54 | 4.66 | 4.66 | qfq | 51,458,992 | 237,650,246 | 0.65% |
| 2026-03-05 | 4.56 | 4.70 | 4.54 | 4.63 | 4.63 | qfq | 73,095,182 | 338,186,704 | 2.89% |
| 2026-03-04 | 4.56 | 4.59 | 4.49 | 4.50 | 4.50 | qfq | 66,471,250 | 301,083,047 | -2.60% |
| 2026-03-03 | 4.67 | 4.70 | 4.55 | 4.62 | 4.62 | qfq | 93,327,531 | 431,879,074 | -1.28% |
| 2026-03-02 | 4.76 | 4.76 | 4.65 | 4.68 | 4.68 | qfq | 80,668,143 | 379,041,968 | -3.51% |
| 2026-02-27 | 4.84 | 4.86 | 4.81 | 4.85 | 4.85 | qfq | 45,359,984 | 219,318,560 | 0.21% |
| 2026-02-26 | 4.97 | 4.98 | 4.83 | 4.84 | 4.84 | qfq | 81,101,957 | 396,437,387 | -2.81% |
| 2026-02-25 | 4.95 | 5.02 | 4.94 | 4.98 | 4.98 | qfq | 46,151,020 | 230,243,287 | 0.61% |
| 2026-02-24 | 4.92 | 4.97 | 4.92 | 4.95 | 4.95 | qfq | 37,880,162 | 187,449,112 | 0.61% |
| 2026-02-13 | 4.99 | 5.01 | 4.92 | 4.92 | 4.92 | qfq | 45,093,900 | 223,870,889 | -0.81% |
| 2026-02-12 | 5.04 | 5.05 | 4.96 | 4.96 | 4.96 | qfq | 63,339,190 | 316,616,713 | -1.78% |
| 2026-02-11 | 5.09 | 5.09 | 5.05 | 5.05 | 5.05 | qfq | 40,605,474 | 205,817,075 | -0.79% |
| 2026-02-10 | 5.12 | 5.13 | 5.08 | 5.09 | 5.09 | qfq | 50,296,532 | 256,198,657 | -0.78% |
| 2026-02-09 | 5.10 | 5.15 | 5.10 | 5.13 | 5.13 | qfq | 61,899,527 | 317,190,955 | -0.19% |
| 2026-02-06 | 5.25 | 5.26 | 5.12 | 5.14 | 5.14 | qfq | 90,753,763 | 468,663,308 | -3.02% |
| 2026-02-05 | 5.18 | 5.35 | 5.15 | 5.30 | 5.30 | qfq | 121,852,089 | 638,601,894 | 1.92% |
| 2026-02-04 | 5.12 | 5.21 | 5.09 | 5.20 | 5.20 | qfq | 72,101,189 | 372,502,696 | 1.36% |
| 2026-02-03 | 5.10 | 5.13 | 5.05 | 5.13 | 5.13 | qfq | 54,481,405 | 277,493,658 | 1.18% |
| 2026-02-02 | 5.08 | 5.17 | 5.04 | 5.07 | 5.07 | qfq | 59,029,438 | 302,423,523 | -0.78% |
| 2026-01-30 | 5.12 | 5.20 | 5.09 | 5.11 | 5.11 | qfq | 66,861,341 | 343,270,490 | -0.78% |
| 2026-01-29 | 5.05 | 5.17 | 5.02 | 5.15 | 5.15 | qfq | 74,937,523 | 383,608,846 | 0.98% |
| 2026-01-28 | 5.16 | 5.18 | 5.09 | 5.10 | 5.10 | qfq | 59,526,879 | 304,688,591 | -1.16% |
| 2026-01-27 | 5.14 | 5.17 | 5.05 | 5.16 | 5.16 | qfq | 69,161,998 | 353,483,444 | 0.00% |
| 2026-01-26 | 5.26 | 5.26 | 5.12 | 5.16 | 5.16 | qfq | 102,514,166 | 530,461,574 | -2.27% |
| 2026-01-23 | 5.26 | 5.29 | 5.24 | 5.28 | 5.28 | qfq | 81,953,963 | 431,563,923 | 0.38% |
| 2026-01-22 | 5.24 | 5.28 | 5.22 | 5.26 | 5.26 | qfq | 72,810,261 | 382,479,773 | 0.38% |
| 2026-01-21 | 5.30 | 5.35 | 5.22 | 5.24 | 5.24 | qfq | 100,990,826 | 530,556,615 | -1.87% |
| 2026-01-20 | 5.33 | 5.42 | 5.27 | 5.34 | 5.34 | qfq | 112,231,302 | 598,813,558 | -0.37% |
| 2026-01-19 | 5.23 | 5.37 | 5.22 | 5.36 | 5.36 | qfq | 105,559,091 | 561,576,941 | 1.90% |
| 2026-01-16 | 5.35 | 5.38 | 5.20 | 5.26 | 5.26 | qfq | 121,387,478 | 638,563,487 | -1.50% |
| 2026-01-15 | 5.44 | 5.52 | 5.31 | 5.34 | 5.34 | qfq | 136,810,367 | 736,339,803 | -2.38% |
| 2026-01-14 | 5.48 | 5.62 | 5.38 | 5.47 | 5.47 | qfq | 188,901,998 | 1,040,643,853 | -0.91% |
| 2026-01-13 | 5.68 | 5.85 | 5.49 | 5.52 | 5.52 | qfq | 246,996,601 | 1,400,374,389 | -3.16% |
| 2026-01-12 | 5.55 | 5.70 | 5.52 | 5.70 | 5.70 | qfq | 220,683,087 | 1,240,806,483 | 2.52% |
| 2026-01-09 | 5.43 | 5.58 | 5.43 | 5.56 | 5.56 | qfq | 187,857,184 | 1,036,382,718 | 1.65% |
| 2026-01-08 | 5.47 | 5.57 | 5.40 | 5.47 | 5.47 | qfq | 156,880,850 | 857,763,963 | -0.91% |
| 2026-01-07 | 5.45 | 5.64 | 5.42 | 5.52 | 5.52 | qfq | 167,093,690 | 920,426,505 | 0.36% |
| 2026-01-06 | 5.33 | 5.51 | 5.31 | 5.50 | 5.50 | qfq | 182,791,893 | 994,625,124 | 2.80% |
| 2026-01-05 | 5.31 | 5.35 | 5.27 | 5.35 | 5.35 | qfq | 90,464,551 | 481,462,172 | 0.75% |
| 2025-12-31 | 5.36 | 5.38 | 5.28 | 5.31 | 5.31 | qfq | 87,230,225 | 463,741,693 | -0.19% |
| 2025-12-30 | 5.33 | 5.39 | 5.27 | 5.32 | 5.32 | qfq | 115,387,390 | 615,107,795 | -0.93% |
| 2025-12-29 | 5.51 | 5.54 | 5.36 | 5.37 | 5.37 | qfq | 154,490,385 | 836,625,990 | -2.36% |
| 2025-12-26 | 5.56 | 5.68 | 5.50 | 5.50 | 5.50 | qfq | 159,947,088 | 890,604,961 | -1.43% |
| 2025-12-25 | 5.69 | 5.75 | 5.55 | 5.58 | 5.58 | qfq | 190,103,630 | 1,067,026,447 | -1.76% |
| 2025-12-24 | 5.65 | 5.72 | 5.54 | 5.68 | 5.68 | qfq | 203,749,405 | 1,148,666,238 | 0.71% |
| 2025-12-23 | 5.83 | 5.87 | 5.63 | 5.64 | 5.64 | qfq | 221,177,011 | 1,264,471,512 | -3.26% |
| 2025-12-22 | 5.86 | 5.95 | 5.78 | 5.83 | 5.83 | qfq | 258,779,374 | 1,509,355,050 | -1.52% |
| 2025-12-19 | 5.70 | 6.02 | 5.65 | 5.92 | 5.92 | qfq | 417,353,524 | 2,455,785,434 | 3.14% |
| 2025-12-18 | 5.61 | 5.98 | 5.53 | 5.74 | 5.74 | qfq | 375,083,329 | 2,153,972,357 | -1.37% |
| 2025-12-17 | 5.60 | 6.08 | 5.40 | 5.82 | 5.82 | qfq | 497,532,654 | 2,908,409,332 | 5.24% |
| 2025-12-16 | 5.40 | 5.88 | 5.40 | 5.53 | 5.53 | qfq | 286,648,777 | 1,618,145,559 | 1.47% |
| 2025-12-15 | 5.37 | 5.60 | 5.33 | 5.45 | 5.45 | qfq | 214,627,212 | 1,168,418,109 | 3.02% |
| 2025-12-12 | 5.44 | 5.47 | 5.21 | 5.29 | 5.29 | qfq | 186,908,218 | 992,374,553 | -3.11% |
| 2025-12-11 | 5.75 | 5.75 | 5.38 | 5.46 | 5.46 | qfq | 341,160,309 | 1,891,709,967 | -5.04% |
| 2025-12-10 | 5.66 | 5.75 | 5.65 | 5.75 | 5.75 | qfq | 133,645,943 | 767,636,092 | 9.94% |
| 2025-12-09 | 5.15 | 5.33 | 5.13 | 5.23 | 5.23 | qfq | 132,917,132 | 697,330,715 | 0.58% |
| 2025-12-08 | 5.03 | 5.24 | 5.03 | 5.20 | 5.20 | qfq | 109,874,095 | 564,671,047 | 2.97% |
| 2025-12-05 | 5.00 | 5.07 | 4.92 | 5.05 | 5.05 | qfq | 77,475,246 | 389,205,590 | 1.00% |
| 2025-12-04 | 5.13 | 5.18 | 5.00 | 5.00 | 5.00 | qfq | 121,162,861 | 612,177,920 | -3.47% |
| 2025-12-03 | 5.37 | 5.37 | 5.18 | 5.18 | 5.18 | qfq | 193,415,009 | 1,016,186,644 | -6.16% |
| 2025-12-02 | 5.39 | 5.58 | 5.35 | 5.52 | 5.52 | qfq | 157,603,481 | 862,477,679 | 1.85% |
| 2025-12-01 | 5.51 | 5.54 | 5.40 | 5.42 | 5.42 | qfq | 128,055,853 | 700,415,887 | -0.73% |
| 2025-11-28 | 5.39 | 5.50 | 5.33 | 5.46 | 5.46 | qfq | 119,487,918 | 648,241,893 | 0.55% |
| 2025-11-27 | 5.55 | 5.65 | 5.41 | 5.43 | 5.43 | qfq | 191,334,820 | 1,055,688,834 | -3.38% |
| 2025-11-26 | 5.40 | 5.77 | 5.36 | 5.62 | 5.62 | qfq | 251,746,967 | 1,389,316,431 | 4.27% |
| 2025-11-25 | 5.29 | 5.45 | 5.23 | 5.39 | 5.39 | qfq | 142,521,112 | 766,800,799 | 2.08% |
| 2025-11-24 | 5.23 | 5.37 | 5.16 | 5.28 | 5.28 | qfq | 125,796,371 | 662,631,275 | 1.34% |
| 2025-11-21 | 5.35 | 5.52 | 5.20 | 5.21 | 5.21 | qfq | 148,983,549 | 793,679,138 | -3.70% |
| 2025-11-20 | 5.67 | 5.71 | 5.40 | 5.41 | 5.41 | qfq | 191,195,699 | 1,047,741,883 | -4.42% |
| 2025-11-19 | 5.81 | 5.95 | 5.61 | 5.66 | 5.66 | qfq | 204,086,321 | 1,180,209,184 | -2.25% |
| 2025-11-18 | 5.96 | 5.99 | 5.67 | 5.79 | 5.79 | qfq | 259,743,815 | 1,503,824,932 | -2.36% |
| 2025-11-17 | 5.98 | 6.05 | 5.82 | 5.93 | 5.93 | qfq | 282,094,915 | 1,673,077,442 | 1.02% |
| 2025-11-14 | 6.00 | 6.40 | 5.87 | 5.87 | 5.87 | qfq | 512,323,135 | 3,128,060,160 | -1.18% |
| 2025-11-13 | 5.43 | 5.94 | 5.32 | 5.94 | 5.94 | qfq | 301,362,581 | 1,704,579,452 | 10.00% |
| 2025-11-12 | 5.51 | 5.63 | 5.38 | 5.40 | 5.40 | qfq | 179,153,575 | 980,686,273 | -2.17% |
| 2025-11-11 | 5.36 | 5.75 | 5.33 | 5.52 | 5.52 | qfq | 267,025,564 | 1,466,946,814 | 1.85% |
| 2025-11-10 | 5.13 | 5.50 | 5.09 | 5.42 | 5.42 | qfq | 269,382,455 | 1,443,663,730 | 5.24% |
| 2025-11-07 | 5.21 | 5.22 | 5.15 | 5.15 | 5.15 | qfq | 74,439,310 | 385,224,226 | -0.96% |
| 2025-11-06 | 5.27 | 5.29 | 5.19 | 5.20 | 5.20 | qfq | 115,920,285 | 604,045,463 | -2.07% |
| 2025-11-05 | 5.18 | 5.37 | 5.16 | 5.31 | 5.31 | qfq | 138,300,950 | 733,898,037 | 1.72% |
| 2025-11-04 | 5.22 | 5.29 | 5.18 | 5.22 | 5.22 | qfq | 88,639,223 | 463,644,277 | -0.95% |
| 2025-11-03 | 5.20 | 5.30 | 5.17 | 5.27 | 5.27 | qfq | 99,887,184 | 523,361,574 | 0.57% |
| 2025-10-31 | 5.25 | 5.30 | 5.23 | 5.24 | 5.24 | qfq | 85,273,536 | 448,537,190 | 0.00% |
| 2025-10-30 | 5.34 | 5.35 | 5.15 | 5.24 | 5.24 | qfq | 171,409,032 | 895,573,941 | -2.24% |
| 2025-10-29 | 5.48 | 5.48 | 5.34 | 5.36 | 5.36 | qfq | 144,222,922 | 774,764,704 | -2.90% |
| 2025-10-28 | 5.63 | 5.64 | 5.45 | 5.52 | 5.52 | qfq | 210,015,483 | 1,161,687,259 | -3.33% |
| 2025-10-27 | 5.70 | 5.76 | 5.63 | 5.71 | 5.71 | qfq | 123,098,969 | 702,790,678 | -0.17% |
| 2025-10-24 | 5.84 | 5.91 | 5.71 | 5.72 | 5.72 | qfq | 208,023,268 | 1,200,206,319 | -2.89% |
| 2025-10-23 | 5.77 | 6.05 | 5.73 | 5.89 | 5.89 | qfq | 251,785,831 | 1,480,131,518 | 2.08% |
| 2025-10-22 | 5.78 | 5.92 | 5.73 | 5.77 | 5.77 | qfq | 168,412,910 | 978,305,269 | -0.69% |
| 2025-10-21 | 5.61 | 5.87 | 5.56 | 5.81 | 5.81 | qfq | 218,384,352 | 1,254,654,164 | 2.83% |
| 2025-10-20 | 5.65 | 5.78 | 5.60 | 5.65 | 5.65 | qfq | 188,913,246 | 1,069,378,097 | -1.57% |
| 2025-10-17 | 5.61 | 6.10 | 5.61 | 5.74 | 5.74 | qfq | 275,928,656 | 1,619,928,822 | 2.50% |
| 2025-10-16 | 5.77 | 5.94 | 5.60 | 5.60 | 5.60 | qfq | 232,677,014 | 1,337,491,613 | -4.76% |
| 2025-10-15 | 5.93 | 6.13 | 5.81 | 5.88 | 5.88 | qfq | 341,574,621 | 2,037,751,106 | -0.84% |
| 2025-10-14 | 5.65 | 5.96 | 5.65 | 5.93 | 5.93 | qfq | 307,125,697 | 1,791,651,566 | 3.31% |
| 2025-10-13 | 5.38 | 5.82 | 5.30 | 5.74 | 5.74 | qfq | 221,120,693 | 1,248,242,835 | 2.87% |
| 2025-10-10 | 5.56 | 5.80 | 5.55 | 5.58 | 5.58 | qfq | 173,403,408 | 982,176,443 | 0.36% |
| 2025-10-09 | 5.65 | 5.65 | 5.48 | 5.56 | 5.56 | qfq | 175,370,989 | 971,954,125 | -2.80% |
| 2025-09-30 | 5.66 | 5.84 | 5.65 | 5.72 | 5.72 | qfq | 172,895,063 | 990,880,143 | 0.53% |
| 2025-09-29 | 5.54 | 5.79 | 5.47 | 5.69 | 5.69 | qfq | 177,075,253 | 1,000,300,219 | 2.15% |
| 2025-09-26 | 5.71 | 5.76 | 5.56 | 5.57 | 5.57 | qfq | 184,190,552 | 1,040,206,777 | -4.13% |
| 2025-09-25 | 5.48 | 5.90 | 5.42 | 5.81 | 5.81 | qfq | 308,246,848 | 1,753,816,824 | 5.44% |
| 2025-09-24 | 5.42 | 5.55 | 5.39 | 5.51 | 5.51 | qfq | 149,743,376 | 821,995,845 | 0.92% |
| 2025-09-23 | 5.65 | 5.66 | 5.37 | 5.46 | 5.46 | qfq | 201,064,773 | 1,101,491,308 | -3.53% |
| 2025-09-22 | 5.70 | 5.77 | 5.58 | 5.66 | 5.66 | qfq | 224,201,741 | 1,266,627,711 | -2.08% |
| 2025-09-19 | 6.10 | 6.12 | 5.76 | 5.78 | 5.78 | qfq | 302,775,486 | 1,778,921,472 | -6.77% |
| 2025-09-18 | 6.15 | 6.34 | 6.08 | 6.20 | 6.20 | qfq | 308,274,727 | 1,907,980,384 | 0.16% |
| 2025-09-17 | 6.60 | 6.60 | 6.16 | 6.19 | 6.19 | qfq | 372,416,793 | 2,333,188,561 | -5.50% |
| 2025-09-16 | 6.70 | 6.91 | 6.50 | 6.55 | 6.55 | qfq | 363,881,263 | 2,419,316,497 | -3.25% |
| 2025-09-15 | 6.50 | 7.00 | 6.44 | 6.77 | 6.77 | qfq | 415,094,647 | 2,782,743,488 | 1.80% |
| 2025-09-12 | 6.91 | 7.20 | 6.61 | 6.65 | 6.65 | qfq | 513,551,575 | 3,544,025,228 | -5.27% |
| 2025-09-11 | 7.00 | 7.26 | 6.83 | 7.02 | 7.02 | qfq | 491,719,105 | 3,432,751,882 | -1.27% |
| 2025-09-10 | 6.50 | 7.28 | 6.34 | 7.11 | 7.11 | qfq | 634,768,535 | 4,350,445,627 | 6.60% |
| 2025-09-09 | 6.20 | 7.00 | 6.17 | 6.67 | 6.67 | qfq | 591,240,463 | 3,835,028,283 | 2.46% |
| 2025-09-08 | 6.39 | 7.01 | 6.38 | 6.51 | 6.51 | qfq | 611,892,757 | 4,113,910,056 | 2.20% |
| 2025-09-05 | 6.49 | 6.60 | 6.06 | 6.37 | 6.37 | qfq | 689,680,477 | 4,383,873,555 | 3.24% |
| 2025-09-04 | 5.67 | 6.17 | 5.62 | 6.17 | 6.17 | qfq | 354,904,693 | 2,135,964,023 | 9.98% |
| 2025-09-03 | 6.05 | 6.19 | 5.52 | 5.61 | 5.61 | qfq | 431,580,239 | 2,523,141,569 | -8.33% |
| 2025-09-02 | 5.80 | 6.44 | 5.70 | 6.12 | 6.12 | qfq | 533,244,247 | 3,298,001,333 | 4.62% |
| 2025-09-01 | 5.75 | 6.11 | 5.75 | 5.85 | 5.85 | qfq | 402,913,768 | 2,387,704,013 | -1.35% |
| 2025-08-29 | 5.58 | 6.20 | 5.56 | 5.93 | 5.93 | qfq | 509,007,525 | 2,988,504,482 | 3.85% |
| 2025-08-28 | 5.59 | 6.10 | 5.50 | 5.71 | 5.71 | qfq | 612,172,070 | 3,518,689,549 | 1.42% |
| 2025-08-27 | 5.12 | 5.63 | 5.04 | 5.63 | 5.63 | qfq | 507,071,160 | 2,763,023,970 | 9.96% |
| 2025-08-26 | 4.96 | 5.16 | 4.91 | 5.12 | 5.12 | qfq | 215,563,417 | 1,092,212,048 | 2.61% |
| 2025-08-25 | 4.79 | 5.07 | 4.78 | 4.99 | 4.99 | qfq | 237,694,266 | 1,169,085,079 | 3.96% |
| 2025-08-22 | 4.83 | 4.87 | 4.75 | 4.80 | 4.80 | qfq | 134,646,449 | 644,321,699 | -1.23% |
| 2025-08-21 | 4.83 | 4.93 | 4.82 | 4.86 | 4.86 | qfq | 163,434,062 | 795,831,678 | 0.41% |
| 2025-08-20 | 4.76 | 4.84 | 4.71 | 4.84 | 4.84 | qfq | 133,689,045 | 641,123,910 | 0.83% |
| 2025-08-19 | 4.78 | 4.85 | 4.78 | 4.80 | 4.80 | qfq | 121,819,449 | 585,284,442 | -0.21% |
| 2025-08-18 | 4.81 | 4.85 | 4.76 | 4.81 | 4.81 | qfq | 119,816,709 | 576,165,181 | 0.21% |
| 2025-08-15 | 4.77 | 4.84 | 4.70 | 4.80 | 4.80 | qfq | 114,259,058 | 544,918,629 | 1.05% |
| 2025-08-14 | 4.80 | 4.84 | 4.73 | 4.75 | 4.75 | qfq | 106,261,162 | 508,114,521 | -2.26% |
| 2025-08-13 | 5.01 | 5.06 | 4.82 | 4.86 | 4.86 | qfq | 135,103,638 | 660,955,875 | 0.62% |
| 2025-08-12 | 4.81 | 4.90 | 4.79 | 4.83 | 4.83 | qfq | 92,674,736 | 447,799,917 | 0.42% |
| 2025-08-11 | 4.72 | 4.83 | 4.68 | 4.81 | 4.81 | qfq | 93,592,951 | 446,539,434 | 1.48% |
| 2025-08-08 | 4.70 | 4.83 | 4.70 | 4.74 | 4.74 | qfq | 63,817,151 | 303,277,773 | 0.42% |
| 2025-08-07 | 4.71 | 4.80 | 4.68 | 4.72 | 4.72 | qfq | 63,037,883 | 297,931,869 | 0.21% |
| 2025-08-06 | 4.72 | 4.72 | 4.66 | 4.71 | 4.71 | qfq | 69,001,480 | 324,061,714 | -1.26% |
| 2025-08-05 | 4.58 | 4.84 | 4.57 | 4.77 | 4.77 | qfq | 116,003,634 | 548,302,638 | 3.02% |
| 2025-08-04 | 4.78 | 4.78 | 4.48 | 4.63 | 4.63 | qfq | 184,131,305 | 843,531,251 | -5.70% |
| 2025-08-01 | 5.07 | 5.08 | 4.90 | 4.91 | 4.91 | qfq | 85,814,376 | 425,537,310 | -3.16% |
| 2025-07-31 | 5.21 | 5.21 | 5.06 | 5.07 | 5.07 | qfq | 131,725,487 | 675,783,855 | -4.70% |
| 2025-07-30 | 5.16 | 5.42 | 5.08 | 5.32 | 5.32 | qfq | 172,088,067 | 901,242,113 | 2.11% |
| 2025-07-29 | 5.28 | 5.42 | 5.16 | 5.21 | 5.21 | qfq | 151,556,127 | 797,506,442 | -1.33% |
| 2025-07-28 | 5.22 | 5.34 | 5.22 | 5.28 | 5.28 | qfq | 177,826,263 | 938,690,658 | 3.13% |
| 2025-07-25 | 5.32 | 5.35 | 5.10 | 5.12 | 5.12 | qfq | 212,259,847 | 1,099,984,434 | -3.58% |
| 2025-07-24 | 4.81 | 5.31 | 4.79 | 5.31 | 5.31 | qfq | 217,024,058 | 1,106,699,493 | 9.94% |
| 2025-07-23 | 4.81 | 4.90 | 4.79 | 4.83 | 4.83 | qfq | 56,841,293 | 275,944,348 | 0.21% |
| 2025-07-22 | 4.86 | 4.87 | 4.80 | 4.82 | 4.82 | qfq | 53,860,957 | 259,489,146 | -1.23% |
| 2025-07-21 | 4.85 | 4.89 | 4.83 | 4.88 | 4.88 | qfq | 52,503,904 | 255,372,782 | -0.41% |
| 2025-07-18 | 4.96 | 4.99 | 4.88 | 4.90 | 4.90 | qfq | 74,702,006 | 366,178,317 | -1.80% |
| 2025-07-17 | 4.97 | 5.25 | 4.95 | 4.99 | 4.99 | qfq | 139,988,943 | 707,652,398 | 1.01% |
| 2025-07-16 | 4.87 | 5.01 | 4.86 | 4.94 | 4.94 | qfq | 58,688,403 | 289,528,034 | 1.02% |
| 2025-07-15 | 4.99 | 5.00 | 4.86 | 4.89 | 4.89 | qfq | 48,002,135 | 235,110,076 | -1.81% |
| 2025-07-14 | 5.03 | 5.04 | 4.95 | 4.98 | 4.98 | qfq | 55,210,825 | 275,487,398 | -1.78% |
| 2025-07-11 | 5.10 | 5.14 | 5.03 | 5.07 | 5.07 | qfq | 75,641,041 | 383,966,567 | 0.20% |
| 2025-07-10 | 5.03 | 5.15 | 5.01 | 5.06 | 5.06 | qfq | 67,084,952 | 340,633,618 | 0.00% |
| 2025-07-09 | 5.05 | 5.12 | 5.01 | 5.06 | 5.06 | qfq | 68,338,769 | 346,026,696 | -0.20% |
| 2025-07-08 | 5.02 | 5.20 | 5.02 | 5.07 | 5.07 | qfq | 64,380,265 | 327,387,398 | 1.00% |
| 2025-07-07 | 4.95 | 5.06 | 4.91 | 5.02 | 5.02 | qfq | 55,561,107 | 278,060,185 | 1.01% |
| 2025-07-04 | 5.05 | 5.06 | 4.91 | 4.97 | 4.97 | qfq | 66,279,641 | 329,463,020 | -1.58% |
| 2025-07-03 | 4.89 | 5.15 | 4.87 | 5.05 | 5.05 | qfq | 120,124,626 | 605,616,407 | 2.64% |
| 2025-07-02 | 4.90 | 4.96 | 4.88 | 4.92 | 4.92 | qfq | 64,636,863 | 317,686,267 | 0.61% |
| 2025-07-01 | 4.86 | 4.90 | 4.83 | 4.89 | 4.89 | qfq | 39,053,412 | 190,367,532 | 0.41% |
| 2025-06-30 | 4.84 | 4.89 | 4.82 | 4.87 | 4.87 | qfq | 37,880,459 | 183,985,365 | 0.83% |
| 2025-06-27 | 4.82 | 4.87 | 4.80 | 4.83 | 4.83 | qfq | 45,591,743 | 220,381,022 | -0.21% |
| 2025-06-26 | 4.82 | 4.93 | 4.78 | 4.84 | 4.84 | qfq | 82,352,963 | 398,767,588 | -0.82% |
| 2025-06-25 | 4.97 | 5.03 | 4.85 | 4.88 | 4.88 | qfq | 109,363,220 | 539,139,541 | 0.41% |
| 2025-06-24 | 4.75 | 4.87 | 4.75 | 4.86 | 4.86 | qfq | 47,432,944 | 229,562,741 | 2.10% |
| 2025-06-23 | 4.66 | 4.77 | 4.63 | 4.76 | 4.76 | qfq | 41,262,054 | 195,237,460 | 0.63% |
| 2025-06-20 | 4.76 | 4.82 | 4.72 | 4.73 | 4.73 | qfq | 40,329,734 | 192,112,700 | -0.63% |
| 2025-06-19 | 4.89 | 4.90 | 4.75 | 4.76 | 4.76 | qfq | 51,956,261 | 250,183,820 | -3.05% |
| 2025-06-18 | 4.93 | 4.95 | 4.85 | 4.91 | 4.91 | qfq | 48,379,234 | 236,602,686 | -1.01% |
| 2025-06-17 | 4.97 | 5.02 | 4.94 | 4.96 | 4.96 | qfq | 40,243,986 | 199,897,996 | -0.60% |
| 2025-06-16 | 4.92 | 5.02 | 4.90 | 4.99 | 4.99 | qfq | 47,550,945 | 236,500,800 | 0.40% |
| 2025-06-13 | 5.13 | 5.14 | 4.95 | 4.97 | 4.97 | qfq | 86,889,563 | 436,521,358 | -3.68% |
| 2025-06-12 | 5.20 | 5.22 | 5.12 | 5.16 | 5.16 | qfq | 69,619,600 | 359,330,362 | -1.53% |
| 2025-06-11 | 5.25 | 5.38 | 5.22 | 5.24 | 5.24 | qfq | 87,679,169 | 463,138,687 | -0.57% |
| 2025-06-10 | 5.25 | 5.32 | 5.08 | 5.27 | 5.27 | qfq | 108,596,124 | 565,194,040 | 0.38% |
| 2025-06-09 | 5.23 | 5.32 | 5.22 | 5.25 | 5.25 | qfq | 56,260,320 | 296,070,938 | 0.38% |
| 2025-06-06 | 5.26 | 5.28 | 5.21 | 5.23 | 5.23 | qfq | 59,962,014 | 314,415,195 | -1.13% |
| 2025-06-05 | 5.41 | 5.45 | 5.24 | 5.29 | 5.29 | qfq | 100,836,658 | 536,245,702 | -2.76% |
| 2025-06-04 | 5.36 | 5.45 | 5.31 | 5.44 | 5.44 | qfq | 90,783,368 | 488,695,591 | 1.49% |
| 2025-06-03 | 5.30 | 5.42 | 5.22 | 5.36 | 5.36 | qfq | 72,926,763 | 390,619,690 | -0.56% |
| 2025-05-30 | 5.63 | 5.73 | 5.36 | 5.39 | 5.39 | qfq | 143,665,576 | 789,351,036 | -6.26% |
| 2025-05-29 | 5.65 | 5.97 | 5.55 | 5.75 | 5.75 | qfq | 183,371,054 | 1,060,901,664 | 0.52% |
| 2025-05-28 | 5.52 | 5.79 | 5.44 | 5.72 | 5.72 | qfq | 162,854,539 | 922,125,370 | 3.62% |
| 2025-05-27 | 5.55 | 5.63 | 5.49 | 5.52 | 5.52 | qfq | 74,377,954 | 412,629,032 | 0.00% |
| 2025-05-26 | 5.52 | 5.56 | 5.42 | 5.52 | 5.52 | qfq | 78,436,593 | 430,388,120 | -0.90% |
| 2025-05-23 | 5.49 | 5.65 | 5.41 | 5.57 | 5.57 | qfq | 106,835,717 | 588,899,172 | 0.54% |
| 2025-05-22 | 5.70 | 5.85 | 5.50 | 5.54 | 5.54 | qfq | 129,292,821 | 730,270,512 | -2.64% |
| 2025-05-21 | 5.92 | 5.96 | 5.67 | 5.69 | 5.69 | qfq | 169,502,956 | 981,355,861 | -5.79% |
| 2025-05-20 | 6.00 | 6.25 | 5.85 | 6.04 | 6.04 | qfq | 230,427,454 | 1,390,955,185 | -0.33% |
| 2025-05-19 | 5.72 | 6.35 | 5.67 | 6.06 | 6.06 | qfq | 276,353,341 | 1,676,004,027 | 4.48% |
| 2025-05-16 | 5.62 | 5.99 | 5.46 | 5.80 | 5.80 | qfq | 234,472,223 | 1,332,619,031 | 0.69% |
| 2025-05-15 | 5.44 | 5.99 | 5.40 | 5.76 | 5.76 | qfq | 278,508,253 | 1,598,520,611 | 4.73% |
| 2025-05-14 | 5.40 | 5.57 | 5.33 | 5.50 | 5.50 | qfq | 147,378,238 | 807,017,926 | 0.92% |
| 2025-05-13 | 5.58 | 5.65 | 5.43 | 5.45 | 5.45 | qfq | 151,529,862 | 838,811,762 | -2.15% |
| 2025-05-12 | 5.58 | 5.68 | 5.44 | 5.57 | 5.57 | qfq | 146,558,766 | 814,785,560 | -1.07% |
| 2025-05-09 | 5.80 | 5.88 | 5.61 | 5.63 | 5.63 | qfq | 178,494,485 | 1,019,388,526 | -5.22% |
| 2025-05-08 | 5.72 | 6.12 | 5.57 | 5.94 | 5.94 | qfq | 254,922,224 | 1,507,263,582 | 1.54% |
| 2025-05-07 | 5.80 | 5.92 | 5.71 | 5.85 | 5.85 | qfq | 233,385,631 | 1,355,097,862 | 1.92% |
| 2025-05-06 | 5.80 | 5.98 | 5.65 | 5.74 | 5.74 | qfq | 274,198,976 | 1,587,752,489 | -7.42% |
| 2025-04-30 | 6.50 | 6.73 | 6.20 | 6.20 | 6.20 | qfq | 300,366,017 | 1,908,267,391 | -10.01% |
| 2025-04-29 | 6.52 | 7.43 | 6.08 | 6.89 | 6.89 | qfq | 471,918,914 | 3,173,560,838 | 2.07% |
| 2025-04-28 | 7.51 | 7.60 | 6.62 | 6.75 | 6.75 | qfq | 338,175,317 | 2,303,739,410 | -8.29% |
| 2025-04-25 | 6.73 | 7.36 | 6.69 | 7.36 | 7.36 | qfq | 377,949,230 | 2,666,160,916 | 10.01% |
| 2025-04-24 | 6.31 | 6.69 | 6.02 | 6.69 | 6.69 | qfq | 367,395,765 | 2,336,677,900 | 10.03% |
| 2025-04-23 | 6.08 | 6.08 | 5.86 | 6.08 | 6.08 | qfq | 386,142,234 | 2,333,735,976 | 9.95% |
| 2025-04-22 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | qfq | 6,620,637 | 36,612,123 | 9.94% |
| 2025-04-21 | 5.03 | 5.03 | 4.82 | 5.03 | 5.03 | qfq | 67,727,237 | 339,767,707 | 10.07% |
| 2025-04-17 | 4.46 | 4.57 | 4.43 | 4.57 | 4.57 | qfq | 50,131,242 | 228,278,783 | 5.06% |
| 2025-04-16 | 4.29 | 4.38 | 4.21 | 4.35 | 4.35 | qfq | 34,055,062 | 146,876,858 | 1.16% |
| 2025-04-15 | 4.30 | 4.33 | 4.25 | 4.30 | 4.30 | qfq | 28,001,669 | 119,934,709 | 0.00% |
| 2025-04-14 | 4.21 | 4.34 | 4.19 | 4.30 | 4.30 | qfq | 33,530,082 | 143,339,311 | 1.42% |
| 2025-04-11 | 4.17 | 4.29 | 4.14 | 4.24 | 4.24 | qfq | 42,815,553 | 179,807,644 | 1.92% |
| 2025-04-10 | 3.96 | 4.16 | 3.92 | 4.16 | 4.16 | qfq | 33,846,016 | 137,965,826 | 5.05% |
| 2025-04-09 | 3.83 | 4.02 | 3.64 | 3.96 | 3.96 | qfq | 41,797,936 | 159,942,049 | 3.39% |
| 2025-04-08 | 3.65 | 3.93 | 3.65 | 3.83 | 3.83 | qfq | 41,569,504 | 156,815,621 | -0.26% |
| 2025-04-07 | 3.84 | 3.90 | 3.84 | 3.84 | 3.84 | qfq | 21,057,089 | 80,994,477 | -4.95% |
| 2025-04-03 | 3.91 | 4.08 | 3.90 | 4.04 | 4.04 | qfq | 24,086,114 | 96,630,948 | 2.54% |
| 2025-04-02 | 3.90 | 3.97 | 3.87 | 3.94 | 3.94 | qfq | 17,552,744 | 69,037,664 | 0.51% |
| 2025-04-01 | 3.97 | 3.99 | 3.89 | 3.92 | 3.92 | qfq | 23,977,908 | 94,625,080 | -1.26% |
| 2025-03-31 | 3.98 | 4.04 | 3.92 | 3.97 | 3.97 | qfq | 26,701,035 | 106,045,858 | 0.00% |
| 2025-03-28 | 4.14 | 4.14 | 3.97 | 3.97 | 3.97 | qfq | 49,383,548 | 197,905,645 | -5.02% |
| 2025-03-27 | 4.31 | 4.35 | 4.14 | 4.18 | 4.18 | qfq | 43,839,316 | 185,862,968 | -2.79% |
| 2025-03-26 | 4.31 | 4.35 | 4.23 | 4.30 | 4.30 | qfq | 29,059,433 | 124,379,969 | 0.00% |
| 2025-03-25 | 4.14 | 4.35 | 4.14 | 4.30 | 4.30 | qfq | 39,863,558 | 170,609,575 | 3.86% |
| 2025-03-24 | 4.29 | 4.29 | 4.10 | 4.14 | 4.14 | qfq | 34,354,047 | 143,443,725 | -3.94% |
| 2025-03-21 | 4.32 | 4.39 | 4.28 | 4.31 | 4.31 | qfq | 27,805,989 | 120,178,305 | 0.23% |
| 2025-03-20 | 4.37 | 4.41 | 4.24 | 4.30 | 4.30 | qfq | 32,198,417 | 139,008,262 | -1.83% |
| 2025-03-19 | 4.42 | 4.42 | 4.35 | 4.38 | 4.38 | qfq | 23,398,116 | 102,558,311 | -0.90% |
| 2025-03-18 | 4.35 | 4.50 | 4.34 | 4.42 | 4.42 | qfq | 30,264,208 | 133,680,265 | 1.14% |
| 2025-03-17 | 4.40 | 4.43 | 4.31 | 4.37 | 4.37 | qfq | 27,332,095 | 119,315,780 | 0.92% |
| 2025-03-14 | 4.26 | 4.45 | 4.26 | 4.33 | 4.33 | qfq | 36,402,924 | 159,364,315 | 1.17% |
| 2025-03-13 | 4.33 | 4.35 | 4.24 | 4.28 | 4.28 | qfq | 26,317,969 | 112,952,504 | -1.38% |
| 2025-03-12 | 4.15 | 4.35 | 4.13 | 4.34 | 4.34 | qfq | 40,784,213 | 173,180,251 | 4.83% |
| 2025-03-11 | 4.11 | 4.16 | 4.09 | 4.14 | 4.14 | qfq | 14,098,987 | 58,199,867 | 0.00% |
| 2025-03-10 | 4.10 | 4.15 | 4.07 | 4.14 | 4.14 | qfq | 15,567,360 | 63,937,662 | 0.98% |
| 2025-03-07 | 4.12 | 4.13 | 4.07 | 4.10 | 4.10 | qfq | 20,184,863 | 82,679,074 | -0.73% |
| 2025-03-06 | 4.17 | 4.22 | 4.12 | 4.13 | 4.13 | qfq | 24,280,521 | 100,888,294 | -0.96% |
| 2025-03-05 | 4.21 | 4.22 | 4.13 | 4.17 | 4.17 | qfq | 15,199,321 | 63,477,303 | -0.24% |
| 2025-03-04 | 4.11 | 4.23 | 4.09 | 4.18 | 4.18 | qfq | 21,262,151 | 88,645,944 | 1.46% |
| 2025-03-03 | 4.08 | 4.13 | 4.07 | 4.12 | 4.12 | qfq | 15,796,617 | 64,732,308 | 0.98% |
| 2025-02-28 | 4.13 | 4.16 | 4.06 | 4.08 | 4.08 | qfq | 21,810,566 | 89,461,225 | -1.21% |
| 2025-02-27 | 4.10 | 4.16 | 4.07 | 4.13 | 4.13 | qfq | 21,292,224 | 87,667,974 | 0.73% |
| 2025-02-26 | 4.03 | 4.16 | 4.03 | 4.10 | 4.10 | qfq | 19,113,800 | 78,352,554 | 1.23% |
| 2025-02-25 | 4.07 | 4.11 | 4.04 | 4.05 | 4.05 | qfq | 16,019,197 | 65,307,187 | -0.25% |
| 2025-02-24 | 4.07 | 4.10 | 4.03 | 4.06 | 4.06 | qfq | 21,134,529 | 85,833,894 | -1.69% |
| 2025-02-21 | 4.19 | 4.20 | 4.12 | 4.13 | 4.13 | qfq | 21,943,591 | 91,193,288 | -0.72% |
| 2025-02-20 | 4.22 | 4.24 | 4.15 | 4.16 | 4.16 | qfq | 20,643,651 | 86,263,849 | -0.95% |
| 2025-02-19 | 4.09 | 4.23 | 4.08 | 4.20 | 4.20 | qfq | 23,966,236 | 100,127,455 | 2.94% |
| 2025-02-18 | 4.06 | 4.19 | 4.03 | 4.08 | 4.08 | qfq | 28,511,622 | 117,139,321 | 0.99% |
| 2025-02-17 | 3.98 | 4.06 | 3.92 | 4.04 | 4.04 | qfq | 25,558,282 | 102,000,070 | 0.75% |
| 2025-02-14 | 4.04 | 4.05 | 3.95 | 4.01 | 4.01 | qfq | 24,188,801 | 97,055,378 | -1.23% |
| 2025-02-13 | 4.06 | 4.12 | 4.04 | 4.06 | 4.06 | qfq | 18,316,251 | 74,776,892 | 0.00% |
| 2025-02-12 | 4.04 | 4.07 | 4.01 | 4.06 | 4.06 | qfq | 15,014,800 | 60,782,354 | 0.50% |
| 2025-02-11 | 4.07 | 4.10 | 4.02 | 4.04 | 4.04 | qfq | 17,068,437 | 69,096,534 | -0.98% |
| 2025-02-10 | 4.01 | 4.10 | 3.99 | 4.08 | 4.08 | qfq | 20,023,066 | 81,228,883 | 1.24% |
| 2025-02-07 | 4.10 | 4.12 | 4.01 | 4.03 | 4.03 | qfq | 27,053,600 | 110,156,059 | -1.71% |
| 2025-02-06 | 4.06 | 4.14 | 4.00 | 4.10 | 4.10 | qfq | 20,340,288 | 83,013,855 | 0.99% |
| 2025-02-05 | 4.27 | 4.27 | 4.06 | 4.06 | 4.06 | qfq | 34,139,122 | 140,046,035 | -4.92% |
| 2025-01-27 | 4.14 | 4.30 | 4.10 | 4.27 | 4.27 | qfq | 28,170,830 | 118,429,880 | 3.39% |
| 2025-01-24 | 4.01 | 4.20 | 3.98 | 4.13 | 4.13 | qfq | 29,004,586 | 119,020,625 | 2.99% |
| 2025-01-23 | 3.99 | 4.08 | 3.97 | 4.01 | 4.01 | qfq | 23,478,736 | 94,166,149 | 1.78% |
| 2025-01-22 | 3.95 | 3.97 | 3.91 | 3.94 | 3.94 | qfq | 13,295,981 | 52,301,754 | -0.25% |
| 2025-01-21 | 3.95 | 3.98 | 3.91 | 3.95 | 3.95 | qfq | 15,249,027 | 60,239,557 | 0.51% |
| 2025-01-20 | 3.91 | 4.00 | 3.90 | 3.93 | 3.93 | qfq | 18,599,433 | 73,519,788 | 1.03% |
| 2025-01-17 | 3.94 | 3.95 | 3.88 | 3.89 | 3.89 | qfq | 14,466,469 | 56,473,833 | -1.52% |
| 2025-01-16 | 3.86 | 4.00 | 3.83 | 3.95 | 3.95 | qfq | 22,844,866 | 89,525,571 | 2.60% |
| 2025-01-15 | 3.86 | 3.90 | 3.81 | 3.85 | 3.85 | qfq | 14,816,151 | 57,073,063 | -1.03% |
| 2025-01-14 | 3.76 | 3.94 | 3.76 | 3.89 | 3.89 | qfq | 19,798,961 | 76,357,902 | 2.64% |
| 2025-01-13 | 3.72 | 3.84 | 3.70 | 3.79 | 3.79 | qfq | 15,431,377 | 58,243,709 | 1.34% |
| 2025-01-10 | 3.74 | 3.79 | 3.71 | 3.74 | 3.74 | qfq | 13,376,545 | 50,111,372 | 0.00% |
| 2025-01-09 | 3.75 | 3.78 | 3.70 | 3.74 | 3.74 | qfq | 15,680,978 | 58,704,297 | -1.06% |
| 2025-01-08 | 3.70 | 3.83 | 3.69 | 3.78 | 3.78 | qfq | 20,331,897 | 76,568,500 | 1.34% |
| 2025-01-07 | 3.66 | 3.75 | 3.66 | 3.73 | 3.73 | qfq | 19,489,310 | 72,206,807 | -0.27% |
| 2025-01-06 | 3.80 | 3.83 | 3.74 | 3.74 | 3.74 | qfq | 26,317,685 | 98,935,947 | -5.08% |
| 2025-01-03 | 4.11 | 4.13 | 3.94 | 3.94 | 3.94 | qfq | 40,974,881 | 163,011,681 | -5.06% |
| 2025-01-02 | 4.03 | 4.15 | 4.00 | 4.15 | 4.15 | qfq | 58,467,581 | 240,891,226 | 5.06% |
| 2024-12-31 | 3.94 | 4.04 | 3.90 | 3.95 | 3.95 | qfq | 22,178,883 | 87,975,115 | -0.25% |
| 2024-12-30 | 3.96 | 4.00 | 3.92 | 3.96 | 3.96 | qfq | 21,837,633 | 86,486,197 | -1.00% |
| 2024-12-27 | 3.91 | 4.05 | 3.89 | 4.00 | 4.00 | qfq | 30,375,020 | 120,774,106 | 2.30% |
| 2024-12-26 | 3.87 | 3.96 | 3.83 | 3.91 | 3.91 | qfq | 28,915,398 | 112,599,175 | 0.77% |
| 2024-12-25 | 3.85 | 3.94 | 3.70 | 3.88 | 3.88 | qfq | 33,213,203 | 126,864,675 | 0.52% |
| 2024-12-24 | 3.85 | 3.91 | 3.75 | 3.86 | 3.86 | qfq | 23,433,176 | 90,105,915 | 0.78% |
| 2024-12-23 | 3.95 | 3.99 | 3.83 | 3.83 | 3.83 | qfq | 35,181,700 | 136,242,990 | -4.96% |
| 2024-12-20 | 4.03 | 4.11 | 4.02 | 4.03 | 4.03 | qfq | 22,238,075 | 90,309,103 | -0.25% |
| 2024-12-19 | 4.14 | 4.15 | 4.00 | 4.04 | 4.04 | qfq | 30,358,757 | 123,375,054 | -3.81% |
| 2024-12-18 | 4.18 | 4.26 | 4.10 | 4.20 | 4.20 | qfq | 37,217,427 | 154,934,016 | -0.71% |
| 2024-12-17 | 4.63 | 4.63 | 4.23 | 4.23 | 4.23 | qfq | 64,361,650 | 280,592,515 | -4.94% |
| 2024-12-16 | 4.34 | 4.45 | 4.30 | 4.45 | 4.45 | qfq | 19,200,605 | 84,808,117 | 4.95% |
| 2024-12-13 | 4.29 | 4.38 | 4.18 | 4.24 | 4.24 | qfq | 46,946,913 | 200,998,900 | -0.47% |
| 2024-12-12 | 4.09 | 4.26 | 4.04 | 4.26 | 4.26 | qfq | 45,479,378 | 190,688,330 | 4.93% |
| 2024-12-11 | 3.99 | 4.09 | 3.96 | 4.06 | 4.06 | qfq | 24,042,982 | 97,336,687 | 0.50% |
| 2024-12-10 | 4.15 | 4.20 | 4.04 | 4.04 | 4.04 | qfq | 32,533,751 | 133,537,705 | 1.00% |
| 2024-12-09 | 4.00 | 4.09 | 3.96 | 4.00 | 4.00 | qfq | 21,985,911 | 88,233,057 | 0.00% |
| 2024-12-06 | 4.00 | 4.06 | 3.97 | 4.00 | 4.00 | qfq | 18,196,917 | 72,945,360 | -0.50% |
| 2024-12-05 | 4.00 | 4.10 | 3.92 | 4.02 | 4.02 | qfq | 36,490,208 | 145,354,216 | -0.99% |
| 2024-12-04 | 3.97 | 4.22 | 3.97 | 4.06 | 4.06 | qfq | 49,641,844 | 203,563,067 | 0.50% |
| 2024-12-03 | 4.14 | 4.24 | 4.02 | 4.04 | 4.04 | qfq | 58,880,370 | 244,199,933 | 0.00% |
| 2024-12-02 | 3.85 | 4.04 | 3.84 | 4.04 | 4.04 | qfq | 23,668,690 | 94,322,954 | 4.94% |
| 2024-11-29 | 3.74 | 3.90 | 3.72 | 3.85 | 3.85 | qfq | 27,868,437 | 106,559,210 | 3.22% |
| 2024-11-28 | 3.71 | 3.82 | 3.68 | 3.73 | 3.73 | qfq | 19,993,841 | 75,191,735 | 0.81% |
| 2024-11-27 | 3.60 | 3.70 | 3.52 | 3.70 | 3.70 | qfq | 17,858,055 | 64,819,876 | 1.93% |
| 2024-11-26 | 3.68 | 3.71 | 3.60 | 3.63 | 3.63 | qfq | 15,338,863 | 56,004,244 | -1.36% |
| 2024-11-25 | 3.60 | 3.72 | 3.60 | 3.68 | 3.68 | qfq | 19,212,278 | 70,386,898 | 2.22% |
| 2024-11-22 | 3.76 | 3.82 | 3.60 | 3.60 | 3.60 | qfq | 26,672,913 | 98,816,206 | -4.26% |
| 2024-11-21 | 3.69 | 3.84 | 3.68 | 3.76 | 3.76 | qfq | 26,423,445 | 99,134,240 | 1.35% |
| 2024-11-20 | 3.53 | 3.72 | 3.51 | 3.71 | 3.71 | qfq | 24,714,814 | 89,865,696 | 4.80% |
| 2024-11-19 | 3.50 | 3.54 | 3.44 | 3.54 | 3.54 | qfq | 18,416,258 | 64,322,233 | 2.91% |
| 2024-11-18 | 3.58 | 3.64 | 3.44 | 3.44 | 3.44 | qfq | 27,138,654 | 94,755,629 | -4.97% |
| 2024-11-15 | 3.67 | 3.76 | 3.61 | 3.62 | 3.62 | qfq | 31,825,916 | 116,709,384 | -3.72% |
| 2024-11-14 | 3.62 | 3.80 | 3.60 | 3.76 | 3.76 | qfq | 42,861,680 | 160,949,902 | 3.87% |
| 2024-11-13 | 3.72 | 3.76 | 3.58 | 3.62 | 3.62 | qfq | 36,989,549 | 135,161,075 | -3.72% |
| 2024-11-12 | 3.81 | 3.97 | 3.70 | 3.76 | 3.76 | qfq | 48,891,143 | 186,740,540 | -2.08% |
| 2024-11-11 | 3.75 | 3.93 | 3.75 | 3.84 | 3.84 | qfq | 49,637,872 | 191,762,118 | 2.67% |
| 2024-11-08 | 3.60 | 3.74 | 3.53 | 3.74 | 3.74 | qfq | 44,638,921 | 162,207,275 | 5.06% |
| 2024-11-07 | 3.37 | 3.56 | 3.35 | 3.56 | 3.56 | qfq | 43,775,445 | 153,753,388 | 5.01% |
| 2024-11-06 | 3.41 | 3.45 | 3.36 | 3.39 | 3.39 | qfq | 32,429,968 | 110,424,900 | -0.88% |
| 2024-11-05 | 3.35 | 3.43 | 3.32 | 3.42 | 3.42 | qfq | 38,822,368 | 130,564,667 | 2.09% |
| 2024-11-04 | 3.31 | 3.40 | 3.26 | 3.35 | 3.35 | qfq | 30,684,889 | 102,015,498 | 0.00% |
| 2024-11-01 | 3.33 | 3.48 | 3.28 | 3.35 | 3.35 | qfq | 40,489,909 | 136,315,220 | -0.59% |
| 2024-10-31 | 3.44 | 3.55 | 3.32 | 3.37 | 3.37 | qfq | 51,361,317 | 177,237,061 | -0.88% |
| 2024-10-30 | 3.17 | 3.40 | 3.17 | 3.40 | 3.40 | qfq | 51,338,237 | 170,369,470 | 4.94% |
| 2024-10-29 | 3.38 | 3.38 | 3.22 | 3.24 | 3.24 | qfq | 76,346,812 | 255,022,548 | 0.62% |
| 2024-10-28 | 3.13 | 3.22 | 3.10 | 3.22 | 3.22 | qfq | 36,037,191 | 114,478,661 | 4.89% |
| 2024-10-25 | 3.07 | 3.07 | 2.92 | 3.07 | 3.07 | qfq | 57,219,845 | 174,070,231 | 5.14% |
| 2024-10-24 | 2.87 | 2.92 | 2.85 | 2.92 | 2.92 | qfq | 12,001,185 | 34,815,121 | 5.04% |
| 2024-10-23 | 2.72 | 2.81 | 2.72 | 2.78 | 2.78 | qfq | 20,874,901 | 57,858,776 | 1.46% |
| 2024-10-22 | 2.70 | 2.76 | 2.68 | 2.74 | 2.74 | qfq | 20,854,147 | 56,687,478 | 1.86% |
| 2024-10-21 | 2.77 | 2.78 | 2.67 | 2.69 | 2.69 | qfq | 28,067,764 | 75,983,722 | -3.24% |
| 2024-10-18 | 2.80 | 2.82 | 2.76 | 2.78 | 2.78 | qfq | 19,952,436 | 55,569,218 | 0.72% |
| 2024-10-17 | 2.79 | 2.85 | 2.73 | 2.76 | 2.76 | qfq | 25,890,715 | 71,983,849 | -3.50% |
| 2024-10-16 | 2.96 | 3.08 | 2.84 | 2.86 | 2.86 | qfq | 32,803,423 | 96,999,691 | -2.72% |
| 2024-10-14 | 2.84 | 2.96 | 2.82 | 2.94 | 2.94 | qfq | 16,602,328 | 47,920,833 | -0.34% |
| 2024-10-11 | 2.90 | 3.03 | 2.87 | 2.95 | 2.95 | qfq | 23,223,218 | 68,912,600 | 2.08% |
| 2024-10-10 | 2.92 | 2.97 | 2.86 | 2.89 | 2.89 | qfq | 28,710,917 | 83,478,519 | -2.36% |
| 2024-10-09 | 3.12 | 3.14 | 2.96 | 2.96 | 2.96 | qfq | 47,332,584 | 143,272,660 | -5.13% |
| 2024-10-08 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | qfq | 9,035,139 | 28,189,634 | 5.05% |
| 2024-09-30 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | qfq | 6,843,109 | 20,324,034 | 4.95% |
| 2024-09-27 | 2.77 | 2.87 | 2.73 | 2.83 | 2.83 | qfq | 31,357,863 | 87,472,828 | 2.54% |
| 2024-09-26 | 2.63 | 2.76 | 2.62 | 2.76 | 2.76 | qfq | 24,788,447 | 68,015,703 | 4.94% |
| 2024-09-25 | 2.61 | 2.68 | 2.60 | 2.63 | 2.63 | qfq | 13,907,000 | 36,812,861 | 0.77% |
| 2024-09-24 | 2.53 | 2.65 | 2.53 | 2.61 | 2.61 | qfq | 12,627,762 | 32,677,254 | 3.57% |
| 2024-09-23 | 2.55 | 2.56 | 2.51 | 2.52 | 2.52 | qfq | 8,418,607 | 21,318,958 | -1.56% |
| 2024-09-20 | 2.59 | 2.59 | 2.54 | 2.56 | 2.56 | qfq | 9,734,022 | 24,946,951 | -1.54% |
| 2024-09-19 | 2.62 | 2.67 | 2.56 | 2.60 | 2.60 | qfq | 13,249,694 | 34,701,203 | -0.76% |
| 2024-09-18 | 2.73 | 2.73 | 2.62 | 2.62 | 2.62 | qfq | 21,160,067 | 56,020,144 | -5.07% |
| 2024-09-13 | 2.76 | 2.76 | 2.70 | 2.76 | 2.76 | qfq | 27,668,122 | 76,321,515 | 4.94% |
| 2024-09-12 | 2.62 | 2.63 | 2.59 | 2.63 | 2.63 | qfq | 8,074,608 | 21,189,282 | 5.20% |
| 2024-09-11 | 2.51 | 2.53 | 2.47 | 2.50 | 2.50 | qfq | 6,419,617 | 16,071,239 | -0.79% |
| 2024-09-10 | 2.55 | 2.57 | 2.50 | 2.52 | 2.52 | qfq | 5,501,248 | 13,936,381 | -2.33% |
| 2024-09-09 | 2.50 | 2.60 | 2.49 | 2.58 | 2.58 | qfq | 6,987,061 | 17,623,579 | 1.98% |
| 2024-09-06 | 2.60 | 2.61 | 2.51 | 2.53 | 2.53 | qfq | 7,717,264 | 19,738,360 | -2.69% |
| 2024-09-05 | 2.63 | 2.64 | 2.58 | 2.60 | 2.60 | qfq | 8,286,001 | 21,603,389 | -1.14% |
| 2024-09-04 | 2.67 | 2.68 | 2.62 | 2.63 | 2.63 | qfq | 5,663,602 | 15,000,839 | -1.87% |
| 2024-09-03 | 2.64 | 2.68 | 2.64 | 2.68 | 2.68 | qfq | 4,451,031 | 11,872,509 | 1.13% |
| 2024-09-02 | 2.65 | 2.69 | 2.64 | 2.65 | 2.65 | qfq | 4,870,823 | 12,966,555 | -0.75% |
| 2024-08-30 | 2.65 | 2.69 | 2.64 | 2.67 | 2.67 | qfq | 8,635,323 | 23,033,104 | 1.14% |
| 2024-08-29 | 2.63 | 2.66 | 2.58 | 2.64 | 2.64 | qfq | 7,991,078 | 20,979,578 | -1.86% |
| 2024-08-28 | 2.75 | 2.79 | 2.69 | 2.69 | 2.69 | qfq | 7,969,873 | 21,954,050 | 1.13% |
| 2024-08-27 | 2.70 | 2.71 | 2.65 | 2.66 | 2.66 | qfq | 4,084,469 | 10,915,114 | -1.48% |
| 2024-08-26 | 2.69 | 2.75 | 2.68 | 2.70 | 2.70 | qfq | 4,441,912 | 12,068,002 | 0.00% |
| 2024-08-23 | 2.80 | 2.81 | 2.68 | 2.70 | 2.70 | qfq | 6,178,200 | 16,862,351 | -3.91% |
| 2024-08-22 | 2.84 | 2.87 | 2.77 | 2.81 | 2.81 | qfq | 8,955,880 | 25,278,228 | -1.06% |
| 2024-08-21 | 2.69 | 2.84 | 2.67 | 2.84 | 2.84 | qfq | 7,515,510 | 20,841,524 | 5.19% |
| 2024-08-20 | 2.72 | 2.73 | 2.67 | 2.70 | 2.70 | qfq | 5,649,161 | 15,240,886 | -1.10% |
| 2024-08-19 | 2.66 | 2.74 | 2.64 | 2.73 | 2.73 | qfq | 6,664,400 | 17,902,659 | 2.25% |
| 2024-08-16 | 2.64 | 2.68 | 2.62 | 2.67 | 2.67 | qfq | 4,779,400 | 12,702,937 | 1.14% |
| 2024-08-15 | 2.64 | 2.67 | 2.62 | 2.64 | 2.64 | qfq | 4,666,300 | 12,333,734 | -0.75% |
| 2024-08-14 | 2.65 | 2.68 | 2.63 | 2.66 | 2.66 | qfq | 5,538,600 | 14,726,642 | 1.14% |
| 2024-08-13 | 2.60 | 2.69 | 2.59 | 2.63 | 2.63 | qfq | 8,479,180 | 22,321,659 | -1.50% |
| 2024-08-12 | 2.78 | 2.78 | 2.67 | 2.67 | 2.67 | qfq | 14,334,710 | 38,430,423 | -4.98% |
| 2024-08-09 | 2.86 | 2.87 | 2.81 | 2.81 | 2.81 | qfq | 8,920,003 | 25,301,698 | -1.40% |
| 2024-08-08 | 2.80 | 2.88 | 2.79 | 2.85 | 2.85 | qfq | 8,081,690 | 22,968,217 | 1.79% |
| 2024-08-07 | 2.82 | 2.84 | 2.77 | 2.80 | 2.80 | qfq | 9,648,879 | 27,035,572 | -2.10% |
| 2024-08-06 | 2.76 | 2.97 | 2.76 | 2.86 | 2.86 | qfq | 20,765,403 | 58,459,601 | -1.72% |
| 2024-08-05 | 3.00 | 3.01 | 2.91 | 2.91 | 2.91 | qfq | 6,456,600 | 18,867,639 | -4.90% |
| 2024-08-02 | 3.28 | 3.28 | 3.06 | 3.06 | 3.06 | qfq | 12,820,700 | 40,462,530 | -4.38% |
| 2024-07-31 | 3.20 | 3.25 | 3.13 | 3.20 | 3.20 | qfq | 12,997,660 | 41,431,251 | -0.62% |
| 2024-07-30 | 3.19 | 3.22 | 3.13 | 3.22 | 3.22 | qfq | 14,343,200 | 45,948,031 | 4.89% |
| 2024-07-29 | 3.11 | 3.11 | 3.06 | 3.07 | 3.07 | qfq | 4,258,320 | 13,079,464 | -0.97% |
| 2024-07-26 | 3.08 | 3.13 | 3.08 | 3.10 | 3.10 | qfq | 4,690,002 | 14,547,364 | 0.65% |
| 2024-07-25 | 3.12 | 3.14 | 3.08 | 3.08 | 3.08 | qfq | 6,244,300 | 19,366,794 | -2.22% |
| 2024-07-24 | 3.19 | 3.22 | 3.09 | 3.15 | 3.15 | qfq | 7,181,300 | 22,609,257 | -2.17% |
| 2024-07-23 | 3.21 | 3.28 | 3.21 | 3.22 | 3.22 | qfq | 6,929,900 | 22,489,643 | -0.31% |
| 2024-07-22 | 3.25 | 3.30 | 3.20 | 3.23 | 3.23 | qfq | 8,648,320 | 28,062,104 | -1.22% |
| 2024-07-19 | 3.20 | 3.32 | 3.18 | 3.27 | 3.27 | qfq | 15,397,339 | 50,259,619 | 1.24% |
| 2024-07-18 | 3.19 | 3.23 | 3.15 | 3.23 | 3.23 | qfq | 14,270,039 | 46,015,248 | 4.87% |
| 2024-07-17 | 3.17 | 3.18 | 3.06 | 3.08 | 3.08 | qfq | 8,818,400 | 27,385,668 | -3.14% |
| 2024-07-16 | 3.18 | 3.19 | 3.14 | 3.18 | 3.18 | qfq | 5,788,950 | 18,311,138 | 0.32% |
| 2024-07-15 | 3.24 | 3.24 | 3.16 | 3.17 | 3.17 | qfq | 6,390,800 | 20,359,555 | -2.46% |
| 2024-07-12 | 3.27 | 3.28 | 3.22 | 3.25 | 3.25 | qfq | 6,299,000 | 20,435,686 | -0.91% |
| 2024-07-11 | 3.31 | 3.31 | 3.25 | 3.28 | 3.28 | qfq | 7,666,080 | 25,047,520 | 0.31% |
| 2024-07-10 | 3.27 | 3.31 | 3.22 | 3.27 | 3.27 | qfq | 7,140,300 | 23,288,728 | -0.91% |
| 2024-07-09 | 3.31 | 3.34 | 3.18 | 3.30 | 3.30 | qfq | 7,175,153 | 23,430,585 | -0.30% |
| 2024-07-08 | 3.37 | 3.38 | 3.30 | 3.31 | 3.31 | qfq | 3,560,370 | 11,861,831 | -1.78% |
| 2024-07-05 | 3.28 | 3.39 | 3.28 | 3.37 | 3.37 | qfq | 4,420,472 | 14,749,953 | 2.12% |
| 2024-07-04 | 3.39 | 3.41 | 3.30 | 3.30 | 3.30 | qfq | 5,802,400 | 19,403,786 | -3.23% |
| 2024-07-03 | 3.36 | 3.47 | 3.31 | 3.41 | 3.41 | qfq | 8,162,400 | 27,892,107 | 0.59% |
| 2024-07-02 | 3.53 | 3.53 | 3.35 | 3.39 | 3.39 | qfq | 9,719,800 | 33,500,857 | 0.30% |
| 2024-07-01 | 3.36 | 3.42 | 3.35 | 3.38 | 3.38 | qfq | 5,082,870 | 17,191,249 | 1.50% |
| 2024-06-28 | 3.28 | 3.35 | 3.25 | 3.33 | 3.33 | qfq | 8,413,175 | 27,791,507 | 0.60% |
| 2024-06-27 | 3.43 | 3.45 | 3.31 | 3.31 | 3.31 | qfq | 7,760,700 | 26,112,984 | -4.06% |
| 2024-06-26 | 3.58 | 3.65 | 3.38 | 3.45 | 3.45 | qfq | 13,138,620 | 45,967,873 | -1.99% |
| 2024-06-25 | 3.39 | 3.53 | 3.35 | 3.52 | 3.52 | qfq | 16,344,560 | 56,964,007 | 4.45% |
| 2024-06-24 | 3.29 | 3.47 | 3.17 | 3.37 | 3.37 | qfq | 13,148,831 | 43,588,785 | 1.81% |
| 2024-06-21 | 3.38 | 3.39 | 3.31 | 3.31 | 3.31 | qfq | 7,836,400 | 26,224,946 | -2.36% |
| 2024-06-20 | 3.55 | 3.55 | 3.36 | 3.39 | 3.39 | qfq | 10,616,052 | 36,389,606 | -3.69% |
| 2024-06-19 | 3.52 | 3.57 | 3.48 | 3.52 | 3.52 | qfq | 6,196,950 | 21,916,015 | -0.28% |
| 2024-06-18 | 3.56 | 3.57 | 3.51 | 3.53 | 3.53 | qfq | 7,484,500 | 26,492,009 | -1.40% |
| 2024-06-17 | 3.47 | 3.65 | 3.45 | 3.58 | 3.58 | qfq | 10,723,330 | 38,309,919 | 2.58% |
| 2024-06-14 | 3.48 | 3.55 | 3.42 | 3.49 | 3.49 | qfq | 8,894,471 | 30,899,549 | 0.29% |
| 2024-06-13 | 3.54 | 3.58 | 3.45 | 3.48 | 3.48 | qfq | 10,690,880 | 37,547,393 | -0.29% |
| 2024-06-12 | 3.32 | 3.49 | 3.32 | 3.49 | 3.49 | qfq | 9,825,100 | 33,677,191 | 5.12% |
| 2024-06-11 | 3.22 | 3.32 | 3.17 | 3.32 | 3.32 | qfq | 7,589,572 | 24,668,771 | 2.47% |
| 2024-06-07 | 3.25 | 3.28 | 3.11 | 3.24 | 3.24 | qfq | 8,476,126 | 27,131,174 | 1.89% |
| 2024-06-06 | 3.35 | 3.35 | 3.16 | 3.18 | 3.18 | qfq | 13,002,120 | 41,916,026 | -4.50% |
| 2024-06-05 | 3.30 | 3.39 | 3.30 | 3.33 | 3.33 | qfq | 9,783,039 | 32,734,776 | 1.22% |
| 2024-06-04 | 3.31 | 3.36 | 3.24 | 3.29 | 3.29 | qfq | 10,768,076 | 35,360,253 | -2.37% |
| 2024-06-03 | 3.45 | 3.47 | 3.32 | 3.37 | 3.37 | qfq | 11,546,760 | 39,008,869 | -3.44% |
| 2024-05-31 | 3.41 | 3.52 | 3.39 | 3.49 | 3.49 | qfq | 9,594,560 | 33,165,316 | 3.25% |
| 2024-05-30 | 3.45 | 3.45 | 3.32 | 3.38 | 3.38 | qfq | 8,680,050 | 29,360,857 | -0.29% |
| 2024-05-29 | 3.43 | 3.54 | 3.29 | 3.39 | 3.39 | qfq | 19,979,434 | 68,059,661 | -1.45% |
| 2024-05-28 | 3.46 | 3.63 | 3.43 | 3.44 | 3.44 | qfq | 18,843,700 | 65,593,270 | -4.71% |
| 2024-05-27 | 3.62 | 3.77 | 3.61 | 3.61 | 3.61 | qfq | 15,170,600 | 54,928,223 | -5.00% |
| 2024-05-24 | 3.78 | 3.93 | 3.73 | 3.80 | 3.80 | qfq | 20,773,024 | 79,546,247 | 1.60% |
| 2024-05-23 | 3.69 | 3.86 | 3.69 | 3.74 | 3.74 | qfq | 16,450,338 | 62,230,846 | 0.81% |
| 2024-05-22 | 3.77 | 3.83 | 3.70 | 3.71 | 3.71 | qfq | 14,095,557 | 52,652,346 | -2.11% |
| 2024-05-21 | 3.63 | 3.81 | 3.63 | 3.79 | 3.79 | qfq | 20,604,917 | 77,055,052 | 4.41% |
| 2024-05-20 | 3.58 | 3.73 | 3.55 | 3.63 | 3.63 | qfq | 12,736,312 | 46,352,372 | 1.40% |
| 2024-05-17 | 3.59 | 3.62 | 3.48 | 3.58 | 3.58 | qfq | 14,238,100 | 50,553,887 | -0.83% |
| 2024-05-16 | 3.63 | 3.76 | 3.59 | 3.61 | 3.61 | qfq | 33,765,457 | 124,598,382 | 0.84% |
| 2024-05-15 | 3.48 | 3.58 | 3.46 | 3.58 | 3.58 | qfq | 17,196,864 | 60,976,912 | 4.99% |
| 2024-05-14 | 3.29 | 3.41 | 3.28 | 3.41 | 3.41 | qfq | 16,817,400 | 56,392,662 | 4.92% |
| 2024-05-13 | 3.40 | 3.40 | 3.23 | 3.25 | 3.25 | qfq | 25,784,038 | 84,287,901 | -4.41% |
| 2024-05-10 | 3.57 | 3.61 | 3.40 | 3.40 | 3.40 | qfq | 27,724,495 | 95,448,551 | -5.03% |
| 2024-05-09 | 3.74 | 3.77 | 3.58 | 3.58 | 3.58 | qfq | 25,085,933 | 91,938,771 | -5.04% |
| 2024-05-08 | 3.63 | 3.83 | 3.54 | 3.77 | 3.77 | qfq | 28,349,698 | 104,377,631 | 1.89% |
| 2024-05-07 | 3.82 | 3.92 | 3.70 | 3.70 | 3.70 | qfq | 27,503,228 | 102,968,257 | -4.88% |
| 2024-05-06 | 4.09 | 4.19 | 3.89 | 3.89 | 3.89 | qfq | 37,824,073 | 150,131,835 | -4.89% |
| 2024-04-30 | 4.04 | 4.19 | 4.03 | 4.09 | 4.09 | qfq | 20,752,070 | 85,196,259 | -2.62% |
| 2024-04-29 | 4.17 | 4.32 | 4.06 | 4.20 | 4.20 | qfq | 21,729,552 | 91,170,815 | 0.24% |
| 2024-04-26 | 4.06 | 4.19 | 4.00 | 4.19 | 4.19 | qfq | 22,335,577 | 91,170,844 | 1.70% |
| 2024-04-25 | 4.24 | 4.29 | 4.09 | 4.12 | 4.12 | qfq | 32,419,777 | 134,933,790 | -4.41% |
| 2024-04-24 | 4.30 | 4.52 | 4.23 | 4.31 | 4.31 | qfq | 39,555,681 | 171,813,100 | -1.37% |
| 2024-04-23 | 4.32 | 4.43 | 4.23 | 4.37 | 4.37 | qfq | 42,392,065 | 185,578,296 | 3.55% |
| 2024-04-22 | 3.99 | 4.22 | 3.98 | 4.22 | 4.22 | qfq | 27,788,836 | 115,512,551 | 4.98% |
| 2024-04-19 | 4.25 | 4.25 | 4.01 | 4.02 | 4.02 | qfq | 40,687,469 | 167,209,643 | -4.74% |
| 2024-04-18 | 4.06 | 4.22 | 4.06 | 4.22 | 4.22 | qfq | 39,353,020 | 165,263,302 | 4.98% |
| 2024-04-17 | 4.05 | 4.11 | 3.89 | 4.02 | 4.02 | qfq | 32,743,028 | 131,707,312 | -0.74% |
| 2024-04-16 | 4.03 | 4.15 | 3.96 | 4.05 | 4.05 | qfq | 37,007,376 | 150,160,455 | 1.50% |
| 2024-04-15 | 3.86 | 4.04 | 3.82 | 3.99 | 3.99 | qfq | 37,024,096 | 146,099,974 | 3.10% |
| 2024-04-12 | 3.75 | 3.87 | 3.72 | 3.87 | 3.87 | qfq | 25,372,120 | 97,584,027 | 4.88% |
| 2024-04-11 | 3.65 | 3.76 | 3.56 | 3.69 | 3.69 | qfq | 14,738,220 | 53,950,210 | 0.54% |
| 2024-04-10 | 3.80 | 3.83 | 3.67 | 3.67 | 3.67 | qfq | 27,418,039 | 101,606,242 | -4.92% |
| 2024-04-09 | 3.78 | 3.98 | 3.60 | 3.86 | 3.86 | qfq | 40,315,841 | 155,301,410 | 1.85% |
| 2024-04-08 | 4.00 | 4.11 | 3.78 | 3.79 | 3.79 | qfq | 42,684,765 | 167,366,778 | -4.77% |
| 2024-04-03 | 4.08 | 4.08 | 3.89 | 3.98 | 3.98 | qfq | 62,595,565 | 251,417,213 | 2.31% |
| 2024-04-02 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | qfq | 3,007,700 | 11,699,953 | 5.14% |
| 2024-04-01 | 3.61 | 3.70 | 3.57 | 3.70 | 3.70 | qfq | 16,494,968 | 60,397,621 | 5.11% |
| 2024-03-29 | 3.37 | 3.54 | 3.37 | 3.52 | 3.52 | qfq | 17,221,068 | 60,005,188 | 4.45% |
| 2024-03-28 | 3.19 | 3.53 | 3.19 | 3.37 | 3.37 | qfq | 34,992,257 | 116,186,352 | 0.30% |
| 2024-03-27 | 3.53 | 3.53 | 3.36 | 3.36 | 3.36 | qfq | 13,112,400 | 44,552,381 | -5.08% |
| 2024-03-26 | 3.73 | 3.75 | 3.54 | 3.54 | 3.54 | qfq | 15,234,900 | 54,981,493 | -5.09% |
| 2024-03-25 | 3.87 | 3.87 | 3.73 | 3.73 | 3.73 | qfq | 12,946,300 | 49,374,255 | -3.37% |
| 2024-03-22 | 3.87 | 3.91 | 3.78 | 3.86 | 3.86 | qfq | 19,530,007 | 74,975,806 | 0.00% |
| 2024-03-21 | 3.69 | 3.86 | 3.68 | 3.86 | 3.86 | qfq | 22,466,894 | 85,207,009 | 4.89% |
| 2024-03-20 | 3.63 | 3.70 | 3.58 | 3.68 | 3.68 | qfq | 12,773,002 | 46,492,893 | 1.38% |
| 2024-03-19 | 3.68 | 3.78 | 3.61 | 3.63 | 3.63 | qfq | 16,673,800 | 61,273,791 | -1.63% |
| 2024-03-18 | 3.56 | 3.80 | 3.56 | 3.69 | 3.69 | qfq | 21,546,652 | 79,722,807 | 1.93% |
| 2024-03-15 | 3.72 | 3.79 | 3.54 | 3.62 | 3.62 | qfq | 36,387,445 | 134,715,407 | 0.28% |
| 2024-03-14 | 3.49 | 3.61 | 3.43 | 3.61 | 3.61 | qfq | 17,822,435 | 63,377,789 | 4.94% |
| 2024-03-13 | 3.28 | 3.44 | 3.25 | 3.44 | 3.44 | qfq | 17,696,712 | 59,916,584 | 4.88% |
| 2024-03-12 | 3.23 | 3.30 | 3.18 | 3.28 | 3.28 | qfq | 16,752,900 | 54,272,883 | 0.31% |
| 2024-03-11 | 3.20 | 3.30 | 3.18 | 3.27 | 3.27 | qfq | 11,063,132 | 35,797,723 | 1.87% |
| 2024-03-08 | 3.22 | 3.28 | 3.19 | 3.21 | 3.21 | qfq | 12,110,930 | 39,169,276 | 1.90% |
| 2024-03-07 | 3.25 | 3.27 | 3.09 | 3.15 | 3.15 | qfq | 16,992,074 | 53,902,931 | -2.78% |
| 2024-03-06 | 3.18 | 3.30 | 3.16 | 3.24 | 3.24 | qfq | 13,686,081 | 44,455,829 | 1.57% |
| 2024-03-05 | 3.27 | 3.34 | 3.19 | 3.19 | 3.19 | qfq | 21,421,607 | 69,414,611 | -5.06% |
| 2024-03-04 | 3.37 | 3.43 | 3.31 | 3.36 | 3.36 | qfq | 13,149,228 | 44,148,537 | -0.30% |
| 2024-03-01 | 3.29 | 3.42 | 3.26 | 3.37 | 3.37 | qfq | 20,718,400 | 69,167,130 | 2.74% |
| 2024-02-29 | 3.03 | 3.28 | 3.01 | 3.28 | 3.28 | qfq | 33,107,608 | 106,451,193 | 5.13% |
| 2024-02-28 | 3.35 | 3.40 | 3.12 | 3.12 | 3.12 | qfq | 28,298,973 | 91,780,820 | -4.88% |
| 2024-02-27 | 3.35 | 3.53 | 3.25 | 3.28 | 3.28 | qfq | 30,497,992 | 103,184,803 | -2.67% |
| 2024-02-26 | 3.27 | 3.37 | 3.22 | 3.37 | 3.37 | qfq | 24,034,763 | 79,731,568 | 4.98% |
| 2024-02-23 | 3.05 | 3.21 | 3.02 | 3.21 | 3.21 | qfq | 22,589,407 | 71,305,732 | 4.90% |
| 2024-02-22 | 3.00 | 3.06 | 2.92 | 3.06 | 3.06 | qfq | 37,843,086 | 113,702,467 | 5.15% |
| 2024-02-21 | 2.91 | 2.91 | 2.85 | 2.91 | 2.91 | qfq | 6,861,810 | 19,927,708 | 5.05% |
| 2024-02-20 | 2.68 | 2.77 | 2.65 | 2.77 | 2.77 | qfq | 16,413,793 | 44,615,555 | 4.92% |
| 2024-02-19 | 2.54 | 2.67 | 2.44 | 2.64 | 2.64 | qfq | 26,904,180 | 69,171,989 | 3.94% |
| 2024-02-08 | 2.43 | 2.57 | 2.42 | 2.54 | 2.54 | qfq | 36,962,227 | 90,765,846 | -0.39% |
| 2024-02-07 | 2.70 | 2.75 | 2.55 | 2.55 | 2.55 | qfq | 25,515,162 | 67,476,553 | -4.85% |
| 2024-02-06 | 2.68 | 2.82 | 2.68 | 2.68 | 2.68 | qfq | 31,426,962 | 85,281,428 | -4.96% |
| 2024-02-05 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | qfq | 499,500 | 1,408,590 | -5.05% |
| 2024-02-02 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | qfq | 3,218,700 | 9,559,539 | -5.11% |
| 2024-02-01 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | qfq | 2,979,800 | 9,326,774 | -4.86% |
| 2024-01-31 | 3.36 | 3.41 | 3.29 | 3.29 | 3.29 | qfq | 9,155,600 | 30,542,092 | -4.91% |
| 2024-01-30 | 3.63 | 3.63 | 3.46 | 3.46 | 3.46 | qfq | 15,020,700 | 52,340,028 | -4.95% |
| 2024-01-29 | 3.80 | 3.81 | 3.64 | 3.64 | 3.64 | qfq | 13,532,400 | 50,035,400 | -4.96% |
| 2024-01-26 | 3.75 | 3.87 | 3.72 | 3.83 | 3.83 | qfq | 12,129,167 | 46,175,007 | 1.86% |
| 2024-01-25 | 3.68 | 3.80 | 3.67 | 3.76 | 3.76 | qfq | 16,714,123 | 62,281,825 | 0.80% |
| 2024-01-24 | 3.86 | 3.87 | 3.64 | 3.73 | 3.73 | qfq | 21,469,675 | 80,281,530 | -2.61% |
| 2024-01-23 | 3.78 | 3.86 | 3.76 | 3.83 | 3.83 | qfq | 9,451,713 | 36,069,705 | -0.26% |
| 2024-01-22 | 4.01 | 4.02 | 3.82 | 3.84 | 3.84 | qfq | 14,528,600 | 56,685,891 | -4.48% |
| 2024-01-19 | 3.95 | 4.09 | 3.92 | 4.02 | 4.02 | qfq | 12,372,834 | 49,621,967 | 1.26% |
| 2024-01-18 | 3.98 | 4.01 | 3.85 | 3.97 | 3.97 | qfq | 13,541,037 | 53,354,011 | -1.24% |
| 2024-01-17 | 4.13 | 4.15 | 3.99 | 4.02 | 4.02 | qfq | 14,296,000 | 58,239,118 | -2.90% |
| 2024-01-16 | 3.93 | 4.14 | 3.91 | 4.14 | 4.14 | qfq | 20,329,330 | 81,708,688 | 5.08% |
| 2024-01-15 | 3.89 | 3.97 | 3.87 | 3.94 | 3.94 | qfq | 7,172,311 | 28,232,212 | 0.25% |
| 2024-01-12 | 3.97 | 4.01 | 3.93 | 3.93 | 3.93 | qfq | 7,290,705 | 28,933,892 | -1.01% |
| 2024-01-11 | 4.04 | 4.04 | 3.95 | 3.97 | 3.97 | qfq | 9,265,035 | 36,865,982 | -1.00% |
| 2024-01-10 | 4.04 | 4.04 | 3.95 | 4.01 | 4.01 | qfq | 8,932,783 | 35,773,266 | -0.74% |
| 2024-01-09 | 4.03 | 4.10 | 4.00 | 4.04 | 4.04 | qfq | 10,637,300 | 43,087,097 | 1.25% |
| 2024-01-08 | 4.05 | 4.07 | 3.97 | 3.99 | 3.99 | qfq | 9,658,200 | 38,690,276 | -1.97% |
| 2024-01-05 | 4.04 | 4.16 | 4.02 | 4.07 | 4.07 | qfq | 13,429,400 | 54,792,110 | 0.74% |
| 2024-01-04 | 3.94 | 4.09 | 3.92 | 4.04 | 4.04 | qfq | 14,671,828 | 58,997,827 | 2.28% |
| 2024-01-03 | 4.00 | 4.01 | 3.89 | 3.95 | 3.95 | qfq | 9,363,900 | 36,985,313 | -1.50% |
| 2024-01-02 | 4.03 | 4.06 | 3.98 | 4.01 | 4.01 | qfq | 9,132,705 | 36,699,549 | -0.74% |
| 2023-12-29 | 3.96 | 4.08 | 3.96 | 4.04 | 4.04 | qfq | 11,868,600 | 47,650,751 | 1.76% |
| 2023-12-28 | 3.91 | 4.00 | 3.91 | 3.97 | 3.97 | qfq | 12,878,848 | 51,054,644 | 0.25% |
| 2023-12-27 | 3.81 | 4.02 | 3.69 | 3.96 | 3.96 | qfq | 19,982,333 | 76,882,760 | 3.39% |
| 2023-12-26 | 3.80 | 3.88 | 3.80 | 3.83 | 3.83 | qfq | 8,985,404 | 34,462,319 | 0.26% |
| 2023-12-25 | 3.81 | 3.88 | 3.80 | 3.82 | 3.82 | qfq | 10,426,752 | 40,028,843 | 0.79% |
| 2023-12-22 | 3.88 | 3.89 | 3.77 | 3.79 | 3.79 | qfq | 17,846,061 | 68,034,027 | -3.07% |
| 2023-12-21 | 3.96 | 3.97 | 3.78 | 3.91 | 3.91 | qfq | 23,837,013 | 91,821,718 | -1.76% |
| 2023-12-20 | 3.97 | 4.05 | 3.95 | 3.98 | 3.98 | qfq | 11,049,200 | 44,115,679 | -0.25% |
| 2023-12-19 | 3.97 | 4.02 | 3.94 | 3.99 | 3.99 | qfq | 13,622,191 | 54,144,692 | -0.50% |
| 2023-12-18 | 4.22 | 4.22 | 4.01 | 4.01 | 4.01 | qfq | 20,169,940 | 82,170,326 | -4.98% |
| 2023-12-15 | 4.27 | 4.33 | 4.22 | 4.22 | 4.22 | qfq | 13,040,425 | 55,512,459 | -1.17% |
| 2023-12-14 | 4.17 | 4.34 | 4.15 | 4.27 | 4.27 | qfq | 22,327,811 | 95,154,252 | 3.39% |
| 2023-12-13 | 4.20 | 4.23 | 4.11 | 4.13 | 4.13 | qfq | 14,160,255 | 59,026,220 | -1.90% |
| 2023-12-12 | 4.08 | 4.22 | 4.07 | 4.21 | 4.21 | qfq | 19,850,425 | 82,409,163 | 3.44% |
| 2023-12-11 | 4.00 | 4.08 | 3.96 | 4.07 | 4.07 | qfq | 17,961,134 | 72,392,467 | 0.49% |
| 2023-12-08 | 4.24 | 4.26 | 4.05 | 4.05 | 4.05 | qfq | 39,689,134 | 162,141,997 | -4.93% |
| 2023-12-07 | 4.23 | 4.30 | 4.18 | 4.26 | 4.26 | qfq | 16,469,773 | 70,170,854 | 0.24% |
| 2023-12-06 | 4.45 | 4.45 | 4.25 | 4.25 | 4.25 | qfq | 41,073,286 | 177,016,231 | -4.92% |
| 2023-12-05 | 4.69 | 4.69 | 4.47 | 4.47 | 4.47 | qfq | 26,215,300 | 119,665,544 | -5.10% |
| 2023-12-04 | 4.70 | 4.72 | 4.65 | 4.71 | 4.71 | qfq | 9,935,905 | 46,511,906 | 0.64% |
| 2023-12-01 | 4.66 | 4.73 | 4.64 | 4.68 | 4.68 | qfq | 12,314,364 | 57,742,897 | 0.21% |
| 2023-11-30 | 4.68 | 4.71 | 4.64 | 4.67 | 4.67 | qfq | 12,997,330 | 60,663,432 | -0.85% |
| 2023-11-29 | 4.59 | 4.78 | 4.58 | 4.71 | 4.71 | qfq | 22,506,685 | 105,375,577 | 2.39% |
| 2023-11-28 | 4.58 | 4.62 | 4.55 | 4.60 | 4.60 | qfq | 11,257,035 | 51,731,059 | 0.22% |
| 2023-11-27 | 4.62 | 4.64 | 4.58 | 4.59 | 4.59 | qfq | 12,303,952 | 56,616,866 | -0.86% |
| 2023-11-24 | 4.61 | 4.66 | 4.59 | 4.63 | 4.63 | qfq | 11,625,210 | 53,755,417 | 0.22% |
| 2023-11-23 | 4.62 | 4.65 | 4.56 | 4.62 | 4.62 | qfq | 14,362,505 | 66,190,626 | 0.22% |
| 2023-11-22 | 4.69 | 4.69 | 4.59 | 4.61 | 4.61 | qfq | 18,971,207 | 87,743,664 | -1.28% |
| 2023-11-21 | 4.68 | 4.74 | 4.65 | 4.67 | 4.67 | qfq | 14,858,496 | 69,649,637 | -0.64% |
| 2023-11-20 | 4.69 | 4.74 | 4.61 | 4.70 | 4.70 | qfq | 17,279,321 | 80,634,275 | 0.64% |
| 2023-11-17 | 4.73 | 4.73 | 4.65 | 4.67 | 4.67 | qfq | 17,722,764 | 83,132,862 | -1.48% |
| 2023-11-16 | 4.69 | 4.77 | 4.69 | 4.74 | 4.74 | qfq | 15,008,076 | 70,980,856 | 0.64% |
| 2023-11-15 | 4.77 | 4.78 | 4.70 | 4.71 | 4.71 | qfq | 16,228,969 | 76,707,209 | -0.84% |
| 2023-11-14 | 4.72 | 4.81 | 4.72 | 4.75 | 4.75 | qfq | 18,226,590 | 86,761,625 | 0.00% |
| 2023-11-13 | 4.85 | 4.86 | 4.62 | 4.75 | 4.75 | qfq | 29,604,707 | 140,680,539 | -1.45% |
| 2023-11-10 | 4.82 | 4.92 | 4.77 | 4.82 | 4.82 | qfq | 26,690,726 | 129,239,784 | -0.41% |
| 2023-11-09 | 4.83 | 4.93 | 4.79 | 4.84 | 4.84 | qfq | 33,637,294 | 163,606,533 | 1.04% |
| 2023-11-08 | 4.87 | 4.93 | 4.76 | 4.79 | 4.79 | qfq | 46,186,640 | 223,795,462 | -1.84% |
| 2023-11-07 | 4.70 | 4.88 | 4.68 | 4.88 | 4.88 | qfq | 51,674,656 | 246,773,435 | 4.95% |
| 2023-11-06 | 4.60 | 4.81 | 4.57 | 4.65 | 4.65 | qfq | 60,751,327 | 283,031,970 | 0.65% |
| 2023-11-03 | 4.48 | 4.70 | 4.48 | 4.62 | 4.62 | qfq | 110,918,536 | 509,838,507 | 3.13% |
| 2023-11-02 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | qfq | 1,701,200 | 7,621,376 | -5.08% |
| 2023-11-01 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | qfq | 575,500 | 2,716,360 | -5.03% |
| 2023-10-31 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | qfq | 1,194,200 | 5,935,174 | -4.97% |
| 2023-10-27 | 5.08 | 5.27 | 5.05 | 5.23 | 5.23 | qfq | 45,309,656 | 235,271,378 | 2.95% |
| 2023-10-26 | 5.06 | 5.24 | 5.03 | 5.08 | 5.08 | qfq | 34,873,710 | 178,135,666 | -1.17% |
| 2023-10-25 | 5.08 | 5.27 | 5.08 | 5.14 | 5.14 | qfq | 39,895,563 | 206,603,049 | 0.00% |
| 2023-10-24 | 5.21 | 5.33 | 5.11 | 5.14 | 5.14 | qfq | 50,625,709 | 261,466,051 | -1.91% |
| 2023-10-23 | 5.11 | 5.57 | 5.10 | 5.24 | 5.24 | qfq | 78,127,837 | 415,114,191 | 1.75% |
| 2023-10-20 | 4.85 | 5.36 | 4.73 | 5.15 | 5.15 | qfq | 65,052,845 | 330,866,286 | 5.75% |
| 2023-10-19 | 4.98 | 4.98 | 4.78 | 4.87 | 4.87 | qfq | 35,461,781 | 173,062,039 | -4.32% |
| 2023-10-18 | 5.18 | 5.19 | 5.04 | 5.09 | 5.09 | qfq | 29,054,451 | 147,886,392 | -2.49% |
| 2023-10-17 | 5.18 | 5.26 | 5.14 | 5.22 | 5.22 | qfq | 37,667,363 | 195,139,141 | -0.57% |
| 2023-10-16 | 4.98 | 5.39 | 4.88 | 5.25 | 5.25 | qfq | 70,209,409 | 362,408,949 | 5.00% |
| 2023-10-13 | 5.03 | 5.11 | 4.97 | 5.00 | 5.00 | qfq | 35,304,684 | 176,868,756 | -1.77% |
| 2023-10-12 | 5.00 | 5.24 | 4.97 | 5.09 | 5.09 | qfq | 58,099,109 | 297,201,791 | 1.19% |
| 2023-10-11 | 5.02 | 5.14 | 4.98 | 5.03 | 5.03 | qfq | 73,972,757 | 373,973,506 | -1.76% |
| 2023-10-10 | 4.66 | 5.12 | 4.66 | 5.12 | 5.12 | qfq | 67,717,539 | 343,855,719 | 10.11% |
| 2023-10-09 | 4.83 | 4.84 | 4.60 | 4.65 | 4.65 | qfq | 30,971,803 | 144,408,734 | -4.32% |
| 2023-09-28 | 4.95 | 4.99 | 4.83 | 4.86 | 4.86 | qfq | 24,591,601 | 120,327,357 | -1.02% |
| 2023-09-27 | 4.99 | 5.07 | 4.90 | 4.91 | 4.91 | qfq | 34,676,601 | 172,738,649 | -2.58% |
| 2023-09-26 | 4.83 | 5.09 | 4.83 | 5.04 | 5.04 | qfq | 44,852,903 | 224,229,248 | 2.44% |
| 2023-09-25 | 4.85 | 4.98 | 4.81 | 4.92 | 4.92 | qfq | 46,070,021 | 226,506,741 | 2.07% |
| 2023-09-22 | 4.56 | 4.97 | 4.56 | 4.82 | 4.82 | qfq | 43,429,871 | 207,800,587 | 5.01% |
| 2023-09-21 | 4.61 | 4.64 | 4.56 | 4.59 | 4.59 | qfq | 10,032,890 | 46,040,254 | -0.43% |
| 2023-09-20 | 4.68 | 4.69 | 4.61 | 4.61 | 4.61 | qfq | 14,763,818 | 68,663,718 | -2.33% |
| 2023-09-19 | 4.80 | 4.83 | 4.72 | 4.72 | 4.72 | qfq | 19,364,100 | 91,986,231 | -2.07% |
| 2023-09-18 | 4.71 | 4.85 | 4.67 | 4.82 | 4.82 | qfq | 35,492,250 | 169,727,928 | 2.12% |
| 2023-09-15 | 4.63 | 4.74 | 4.60 | 4.72 | 4.72 | qfq | 21,950,753 | 103,071,005 | 1.94% |
| 2023-09-14 | 4.67 | 4.72 | 4.58 | 4.63 | 4.63 | qfq | 16,422,308 | 76,044,463 | -1.28% |
| 2023-09-13 | 4.68 | 4.76 | 4.65 | 4.69 | 4.69 | qfq | 17,474,994 | 82,305,040 | -0.42% |
| 2023-09-12 | 4.77 | 4.78 | 4.69 | 4.71 | 4.71 | qfq | 17,064,979 | 80,603,480 | -0.42% |
| 2023-09-11 | 4.64 | 4.77 | 4.60 | 4.73 | 4.73 | qfq | 26,890,110 | 126,410,549 | 2.16% |
| 2023-09-08 | 4.62 | 4.63 | 4.50 | 4.63 | 4.63 | qfq | 18,587,023 | 85,153,311 | -0.22% |
| 2023-09-07 | 4.73 | 4.76 | 4.63 | 4.64 | 4.64 | qfq | 19,424,740 | 91,086,927 | -1.69% |
| 2023-09-06 | 4.70 | 4.76 | 4.68 | 4.72 | 4.72 | qfq | 17,244,055 | 81,169,634 | -0.42% |
| 2023-09-05 | 4.80 | 4.84 | 4.71 | 4.74 | 4.74 | qfq | 26,403,180 | 125,386,707 | -1.66% |
| 2023-09-04 | 4.72 | 4.82 | 4.70 | 4.82 | 4.82 | qfq | 43,842,852 | 209,204,318 | -0.82% |
| 2023-09-01 | 4.62 | 4.97 | 4.62 | 4.86 | 4.86 | qfq | 65,474,743 | 317,115,537 | 5.65% |
| 2023-08-31 | 4.60 | 4.62 | 4.54 | 4.60 | 4.60 | qfq | 18,252,558 | 83,587,503 | -1.08% |
| 2023-08-30 | 4.69 | 4.72 | 4.61 | 4.65 | 4.65 | qfq | 26,912,735 | 125,414,311 | -1.69% |
| 2023-08-29 | 4.62 | 4.73 | 4.59 | 4.73 | 4.73 | qfq | 26,076,798 | 121,968,545 | 1.94% |
| 2023-08-28 | 4.85 | 4.89 | 4.63 | 4.64 | 4.64 | qfq | 29,677,500 | 140,191,420 | 0.65% |
| 2023-08-25 | 4.67 | 4.76 | 4.59 | 4.61 | 4.61 | qfq | 20,547,401 | 95,680,571 | -2.74% |
| 2023-08-24 | 4.75 | 4.77 | 4.68 | 4.74 | 4.74 | qfq | 18,651,814 | 88,214,817 | 0.42% |
| 2023-08-23 | 4.82 | 4.86 | 4.72 | 4.72 | 4.72 | qfq | 20,628,902 | 98,380,875 | -2.88% |
| 2023-08-22 | 4.88 | 4.92 | 4.75 | 4.86 | 4.86 | qfq | 31,011,720 | 149,495,892 | -0.21% |
| 2023-08-21 | 4.92 | 4.99 | 4.87 | 4.87 | 4.87 | qfq | 28,110,636 | 138,433,467 | -2.01% |
| 2023-08-18 | 5.25 | 5.27 | 4.95 | 4.97 | 4.97 | qfq | 57,480,834 | 292,296,656 | -6.23% |
| 2023-08-17 | 5.25 | 5.39 | 5.21 | 5.30 | 5.30 | qfq | 36,643,745 | 194,130,217 | 0.57% |
| 2023-08-16 | 5.45 | 5.46 | 5.22 | 5.27 | 5.27 | qfq | 58,835,204 | 312,336,667 | -5.39% |
| 2023-08-15 | 5.29 | 5.65 | 5.25 | 5.57 | 5.57 | qfq | 79,729,305 | 438,601,415 | 3.72% |
| 2023-08-14 | 5.21 | 5.48 | 5.20 | 5.37 | 5.37 | qfq | 62,693,966 | 335,444,742 | 3.27% |
| 2023-08-11 | 5.22 | 5.32 | 5.15 | 5.20 | 5.20 | qfq | 43,664,315 | 228,138,923 | -0.76% |
| 2023-08-10 | 5.39 | 5.43 | 5.21 | 5.24 | 5.24 | qfq | 52,214,341 | 275,911,865 | -3.14% |
| 2023-08-09 | 5.50 | 5.58 | 5.40 | 5.41 | 5.41 | qfq | 51,116,111 | 279,428,785 | -3.22% |
| 2023-08-08 | 5.70 | 5.77 | 5.54 | 5.59 | 5.59 | qfq | 68,155,020 | 382,824,430 | -3.29% |
| 2023-08-07 | 5.75 | 5.86 | 5.60 | 5.78 | 5.78 | qfq | 83,528,895 | 479,136,695 | -2.53% |
| 2023-08-04 | 6.09 | 6.43 | 5.81 | 5.93 | 5.93 | qfq | 182,980,570 | 1,105,902,083 | -0.50% |
| 2023-08-03 | 5.33 | 5.96 | 5.29 | 5.96 | 5.96 | qfq | 101,609,892 | 575,805,925 | 9.96% |
| 2023-08-02 | 5.37 | 5.60 | 5.28 | 5.42 | 5.42 | qfq | 67,135,511 | 364,936,429 | 0.74% |
| 2023-08-01 | 5.46 | 5.51 | 5.35 | 5.38 | 5.38 | qfq | 68,115,160 | 368,075,112 | -2.71% |
| 2023-07-31 | 5.25 | 5.71 | 5.16 | 5.53 | 5.53 | qfq | 107,650,634 | 583,979,091 | 5.94% |
| 2023-07-28 | 5.12 | 5.33 | 5.11 | 5.22 | 5.22 | qfq | 61,241,672 | 320,281,254 | 0.77% |
| 2023-07-27 | 5.22 | 5.33 | 5.15 | 5.18 | 5.18 | qfq | 64,761,457 | 338,253,137 | -4.43% |
| 2023-07-26 | 5.30 | 5.54 | 5.12 | 5.42 | 5.42 | qfq | 100,188,378 | 533,920,945 | 4.43% |
| 2023-07-25 | 5.25 | 5.32 | 5.17 | 5.19 | 5.19 | qfq | 61,288,641 | 320,169,268 | -0.19% |
| 2023-07-24 | 5.20 | 5.37 | 5.08 | 5.20 | 5.20 | qfq | 75,965,633 | 396,808,923 | -0.95% |
| 2023-07-21 | 5.44 | 5.60 | 5.23 | 5.25 | 5.25 | qfq | 115,837,667 | 625,117,343 | -8.06% |
| 2023-07-20 | 5.29 | 5.80 | 5.28 | 5.71 | 5.71 | qfq | 158,586,502 | 884,425,729 | 7.74% |
| 2023-07-19 | 5.19 | 5.57 | 5.18 | 5.30 | 5.30 | qfq | 147,650,622 | 796,778,503 | 4.74% |
| 2023-07-18 | 4.64 | 5.06 | 4.64 | 5.06 | 5.06 | qfq | 63,837,912 | 313,461,110 | 10.00% |