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
皇氏集团002329.SZ
最近收盘价3.232026-07-17
最近交易日2026-07-17
成交量（股）49,034,104
成交额（元）163,687,799
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 3.45 | 3.53 | 3.18 | 3.23 | 3.23 | qfq | 49,034,104 | 163,687,799 | -7.18% |
| 2026-07-16 | 3.42 | 3.56 | 3.36 | 3.48 | 3.48 | qfq | 41,083,705 | 142,153,751 | 0.58% |
| 2026-07-15 | 3.45 | 3.61 | 3.38 | 3.46 | 3.46 | qfq | 54,936,844 | 193,211,799 | -0.57% |
| 2026-07-14 | 3.34 | 3.49 | 3.18 | 3.48 | 3.48 | qfq | 64,427,922 | 217,823,585 | 7.41% |
| 2026-07-13 | 3.29 | 3.55 | 3.23 | 3.24 | 3.24 | qfq | 59,009,867 | 195,497,839 | -0.31% |
| 2026-07-10 | 3.13 | 3.31 | 3.09 | 3.25 | 3.25 | qfq | 52,358,265 | 168,639,738 | 3.83% |
| 2026-07-09 | 3.27 | 3.30 | 3.09 | 3.13 | 3.13 | qfq | 61,564,507 | 195,186,905 | -4.86% |
| 2026-07-08 | 3.35 | 3.39 | 3.20 | 3.29 | 3.29 | qfq | 73,068,149 | 239,081,172 | -5.19% |
| 2026-07-07 | 3.34 | 3.53 | 3.23 | 3.47 | 3.47 | qfq | 143,995,528 | 491,719,435 | 6.12% |
| 2026-07-06 | 3.00 | 3.27 | 3.00 | 3.27 | 3.27 | qfq | 67,688,465 | 216,752,330 | 10.10% |
| 2026-07-03 | 3.00 | 3.08 | 2.90 | 2.97 | 2.97 | qfq | 46,523,948 | 138,361,094 | 0.68% |
| 2026-07-02 | 2.96 | 3.02 | 2.86 | 2.95 | 2.95 | qfq | 78,612,103 | 231,390,050 | 0.34% |
| 2026-07-01 | 2.70 | 2.94 | 2.66 | 2.94 | 2.94 | qfq | 60,258,722 | 171,241,905 | 10.11% |
| 2026-06-30 | 2.69 | 2.77 | 2.63 | 2.67 | 2.67 | qfq | 29,357,281 | 79,074,749 | -0.74% |
| 2026-06-29 | 2.65 | 2.71 | 2.56 | 2.69 | 2.69 | qfq | 32,341,630 | 85,800,247 | 1.51% |
| 2026-06-26 | 2.69 | 2.70 | 2.63 | 2.65 | 2.65 | qfq | 27,325,054 | 72,708,150 | -2.21% |
| 2026-06-25 | 2.78 | 2.81 | 2.69 | 2.71 | 2.71 | qfq | 34,444,103 | 93,952,630 | -1.45% |
| 2026-06-24 | 2.88 | 2.91 | 2.71 | 2.75 | 2.75 | qfq | 30,256,588 | 84,030,446 | -4.84% |
| 2026-06-23 | 2.86 | 2.96 | 2.85 | 2.89 | 2.89 | qfq | 31,196,093 | 90,756,035 | 0.70% |
| 2026-06-22 | 2.88 | 2.89 | 2.77 | 2.87 | 2.87 | qfq | 34,834,021 | 98,198,402 | -0.35% |
| 2026-06-18 | 2.94 | 2.98 | 2.84 | 2.88 | 2.88 | qfq | 33,118,893 | 96,442,426 | -2.70% |
| 2026-06-17 | 3.11 | 3.15 | 2.93 | 2.96 | 2.96 | qfq | 37,110,601 | 111,536,151 | -6.03% |
| 2026-06-16 | 3.12 | 3.17 | 3.07 | 3.15 | 3.15 | qfq | 29,928,901 | 93,320,611 | -0.32% |
| 2026-06-15 | 3.20 | 3.44 | 3.12 | 3.16 | 3.16 | qfq | 42,360,699 | 136,756,698 | 0.00% |
| 2026-06-12 | 3.18 | 3.24 | 3.04 | 3.16 | 3.16 | qfq | 38,353,533 | 121,410,129 | 1.94% |
| 2026-06-11 | 3.12 | 3.18 | 3.00 | 3.10 | 3.10 | qfq | 35,761,607 | 110,580,677 | -1.27% |
| 2026-06-10 | 3.36 | 3.37 | 3.11 | 3.14 | 3.14 | qfq | 46,465,199 | 148,097,067 | -6.55% |
| 2026-06-09 | 3.40 | 3.44 | 3.26 | 3.36 | 3.36 | qfq | 51,099,301 | 171,427,553 | 0.00% |
| 2026-06-08 | 3.44 | 3.79 | 3.21 | 3.36 | 3.36 | qfq | 96,382,832 | 336,736,463 | -5.62% |
| 2026-06-05 | 3.92 | 3.92 | 3.56 | 3.56 | 3.56 | qfq | 48,910,860 | 178,946,510 | -9.87% |
| 2026-06-04 | 4.13 | 4.17 | 3.90 | 3.95 | 3.95 | qfq | 28,993,815 | 115,763,589 | -4.59% |
| 2026-06-03 | 4.24 | 4.29 | 4.10 | 4.14 | 4.14 | qfq | 20,219,401 | 84,647,115 | -3.27% |
| 2026-06-02 | 4.32 | 4.36 | 4.16 | 4.28 | 4.28 | qfq | 24,507,856 | 103,587,548 | -2.06% |
| 2026-06-01 | 4.27 | 4.40 | 4.22 | 4.37 | 4.37 | qfq | 24,033,701 | 104,378,693 | 0.92% |
| 2026-05-29 | 4.30 | 4.51 | 4.25 | 4.33 | 4.33 | qfq | 35,757,565 | 155,904,991 | 1.41% |
| 2026-05-28 | 4.24 | 4.47 | 4.16 | 4.27 | 4.27 | qfq | 24,067,703 | 103,121,092 | 1.91% |
| 2026-05-27 | 4.31 | 4.38 | 4.14 | 4.19 | 4.19 | qfq | 21,844,322 | 91,915,839 | -2.56% |
| 2026-05-26 | 4.54 | 4.54 | 4.25 | 4.30 | 4.30 | qfq | 25,831,002 | 112,782,809 | -5.70% |
| 2026-05-25 | 4.39 | 4.63 | 4.38 | 4.56 | 4.56 | qfq | 39,452,145 | 178,565,171 | 4.83% |
| 2026-05-22 | 4.49 | 4.51 | 4.30 | 4.35 | 4.35 | qfq | 41,304,148 | 181,840,447 | -2.90% |
| 2026-05-21 | 4.76 | 4.85 | 4.46 | 4.48 | 4.48 | qfq | 39,569,019 | 183,217,447 | -5.49% |
| 2026-05-20 | 4.80 | 4.88 | 4.71 | 4.74 | 4.74 | qfq | 25,888,250 | 123,765,697 | -1.46% |
| 2026-05-19 | 4.86 | 4.89 | 4.74 | 4.81 | 4.81 | qfq | 24,746,214 | 119,018,841 | -0.62% |
| 2026-05-18 | 4.76 | 4.85 | 4.67 | 4.84 | 4.84 | qfq | 34,192,861 | 162,867,242 | 1.89% |
| 2026-05-15 | 4.77 | 4.85 | 4.70 | 4.75 | 4.75 | qfq | 39,450,430 | 187,784,213 | -0.21% |
| 2026-05-14 | 4.73 | 4.92 | 4.70 | 4.76 | 4.76 | qfq | 46,377,102 | 223,069,629 | 0.63% |
| 2026-05-13 | 4.60 | 4.74 | 4.54 | 4.73 | 4.73 | qfq | 41,458,133 | 193,300,077 | 2.60% |
| 2026-05-12 | 4.49 | 4.65 | 4.45 | 4.61 | 4.61 | qfq | 35,925,082 | 164,150,009 | 1.54% |
| 2026-05-11 | 4.42 | 4.70 | 4.40 | 4.54 | 4.54 | qfq | 53,114,565 | 242,754,115 | 2.95% |
| 2026-05-08 | 4.38 | 4.46 | 4.33 | 4.41 | 4.41 | qfq | 24,180,899 | 106,689,056 | 0.68% |
| 2026-05-07 | 4.36 | 4.40 | 4.27 | 4.38 | 4.38 | qfq | 32,582,182 | 141,028,851 | 0.92% |
| 2026-05-06 | 4.45 | 4.53 | 4.30 | 4.34 | 4.34 | qfq | 58,240,106 | 254,950,131 | -1.36% |
| 2026-04-30 | 4.15 | 4.45 | 4.12 | 4.40 | 4.40 | qfq | 78,232,634 | 338,980,288 | 6.80% |
| 2026-04-29 | 4.01 | 4.13 | 3.98 | 4.12 | 4.12 | qfq | 25,566,291 | 104,685,935 | 2.49% |
| 2026-04-28 | 4.01 | 4.06 | 3.94 | 4.02 | 4.02 | qfq | 19,907,041 | 79,425,953 | 0.00% |
| 2026-04-27 | 3.89 | 4.04 | 3.79 | 4.02 | 4.02 | qfq | 29,875,904 | 117,668,729 | 3.34% |
| 2026-04-24 | 3.88 | 3.92 | 3.84 | 3.89 | 3.89 | qfq | 22,916,125 | 88,886,053 | -0.77% |
| 2026-04-23 | 4.08 | 4.08 | 3.88 | 3.92 | 3.92 | qfq | 30,491,694 | 120,120,018 | -4.16% |
| 2026-04-22 | 4.05 | 4.11 | 4.01 | 4.09 | 4.09 | qfq | 23,493,180 | 95,579,743 | 1.24% |
| 2026-04-21 | 4.19 | 4.21 | 4.00 | 4.04 | 4.04 | qfq | 36,479,603 | 148,009,198 | -3.12% |
| 2026-04-20 | 4.15 | 4.32 | 4.08 | 4.17 | 4.17 | qfq | 40,797,092 | 171,160,721 | 0.00% |
| 2026-04-17 | 4.21 | 4.21 | 4.11 | 4.17 | 4.17 | qfq | 32,068,420 | 133,032,804 | -0.95% |
| 2026-04-16 | 4.18 | 4.26 | 4.10 | 4.21 | 4.21 | qfq | 38,847,252 | 162,967,659 | 0.96% |
| 2026-04-15 | 4.23 | 4.26 | 4.15 | 4.17 | 4.17 | qfq | 39,896,732 | 166,992,095 | -2.11% |
| 2026-04-14 | 4.41 | 4.43 | 4.18 | 4.26 | 4.26 | qfq | 89,994,037 | 384,075,917 | -2.07% |
| 2026-04-13 | 4.12 | 4.47 | 3.99 | 4.35 | 4.35 | qfq | 147,598,257 | 640,099,323 | 7.14% |
| 2026-04-10 | 3.91 | 4.12 | 3.89 | 4.06 | 4.06 | qfq | 58,666,286 | 237,001,752 | 4.91% |
| 2026-04-09 | 3.94 | 3.97 | 3.86 | 3.87 | 3.87 | qfq | 22,294,951 | 86,990,453 | -2.52% |
| 2026-04-08 | 4.00 | 4.00 | 3.90 | 3.97 | 3.97 | qfq | 29,141,830 | 114,814,857 | 0.25% |
| 2026-04-07 | 3.74 | 3.99 | 3.69 | 3.96 | 3.96 | qfq | 39,607,260 | 154,233,045 | 5.88% |
| 2026-04-03 | 4.00 | 4.03 | 3.74 | 3.74 | 3.74 | qfq | 39,838,124 | 152,161,731 | -5.79% |
| 2026-04-02 | 4.04 | 4.12 | 3.94 | 3.97 | 3.97 | qfq | 39,792,615 | 159,988,136 | -2.46% |
| 2026-04-01 | 4.07 | 4.10 | 3.81 | 4.07 | 4.07 | qfq | 94,277,046 | 373,050,582 | -0.73% |
| 2026-03-31 | 4.11 | 4.20 | 4.08 | 4.10 | 4.10 | qfq | 39,488,528 | 163,399,921 | -0.49% |
| 2026-03-30 | 4.06 | 4.15 | 4.03 | 4.12 | 4.12 | qfq | 43,228,351 | 176,821,914 | -0.72% |
| 2026-03-27 | 4.05 | 4.20 | 4.02 | 4.15 | 4.15 | qfq | 61,381,962 | 252,869,459 | 1.97% |
| 2026-03-26 | 4.13 | 4.23 | 4.02 | 4.07 | 4.07 | qfq | 63,015,525 | 259,057,160 | -0.73% |
| 2026-03-25 | 4.00 | 4.12 | 4.00 | 4.10 | 4.10 | qfq | 49,923,701 | 203,324,894 | -0.49% |
| 2026-03-24 | 3.87 | 4.14 | 3.87 | 4.12 | 4.12 | qfq | 106,341,556 | 427,284,548 | 7.85% |
| 2026-03-23 | 3.71 | 3.94 | 3.65 | 3.82 | 3.82 | qfq | 51,338,281 | 196,068,936 | 2.14% |
| 2026-03-20 | 3.83 | 3.85 | 3.74 | 3.74 | 3.74 | qfq | 19,022,577 | 71,994,488 | -2.35% |
| 2026-03-19 | 3.89 | 3.94 | 3.79 | 3.83 | 3.83 | qfq | 19,412,804 | 74,820,738 | -2.30% |
| 2026-03-18 | 3.89 | 3.94 | 3.82 | 3.92 | 3.92 | qfq | 17,825,901 | 69,050,133 | 1.03% |
| 2026-03-17 | 3.91 | 3.97 | 3.87 | 3.88 | 3.88 | qfq | 22,476,082 | 88,361,573 | -0.51% |
| 2026-03-16 | 3.83 | 3.92 | 3.83 | 3.90 | 3.90 | qfq | 13,267,441 | 51,457,538 | 1.56% |
| 2026-03-13 | 3.86 | 3.90 | 3.83 | 3.84 | 3.84 | qfq | 13,874,300 | 53,709,985 | -0.78% |
| 2026-03-12 | 3.88 | 3.92 | 3.85 | 3.87 | 3.87 | qfq | 15,616,562 | 60,590,034 | -0.77% |
| 2026-03-11 | 3.92 | 3.93 | 3.87 | 3.90 | 3.90 | qfq | 18,087,229 | 70,405,451 | -0.51% |
| 2026-03-10 | 3.89 | 3.94 | 3.86 | 3.92 | 3.92 | qfq | 22,449,480 | 87,867,698 | 1.29% |
| 2026-03-09 | 3.85 | 3.88 | 3.82 | 3.87 | 3.87 | qfq | 19,692,938 | 75,816,297 | -0.51% |
| 2026-03-06 | 3.74 | 3.90 | 3.71 | 3.89 | 3.89 | qfq | 35,128,869 | 134,940,101 | 3.73% |
| 2026-03-05 | 3.70 | 3.75 | 3.67 | 3.75 | 3.75 | qfq | 19,261,261 | 71,532,119 | 2.74% |
| 2026-03-04 | 3.65 | 3.69 | 3.60 | 3.65 | 3.65 | qfq | 17,459,299 | 63,588,927 | -1.35% |
| 2026-03-03 | 3.78 | 3.83 | 3.68 | 3.70 | 3.70 | qfq | 24,207,396 | 90,860,128 | -2.37% |
| 2026-03-02 | 3.80 | 3.83 | 3.69 | 3.79 | 3.79 | qfq | 35,097,292 | 132,091,826 | -1.30% |
| 2026-02-27 | 3.82 | 3.84 | 3.81 | 3.84 | 3.84 | qfq | 13,117,099 | 50,154,372 | 0.52% |
| 2026-02-26 | 3.87 | 3.88 | 3.80 | 3.82 | 3.82 | qfq | 19,443,902 | 74,457,785 | -1.04% |
| 2026-02-25 | 3.86 | 3.90 | 3.84 | 3.86 | 3.86 | qfq | 19,178,500 | 74,143,116 | 0.00% |
| 2026-02-24 | 3.78 | 3.87 | 3.77 | 3.86 | 3.86 | qfq | 26,781,999 | 102,468,097 | 3.21% |
| 2026-02-13 | 3.80 | 3.82 | 3.73 | 3.74 | 3.74 | qfq | 17,241,100 | 65,151,172 | -0.80% |
| 2026-02-12 | 3.85 | 3.86 | 3.77 | 3.77 | 3.77 | qfq | 21,742,800 | 82,484,003 | -2.08% |
| 2026-02-11 | 3.88 | 3.89 | 3.84 | 3.85 | 3.85 | qfq | 14,057,701 | 54,249,340 | -0.77% |
| 2026-02-10 | 3.93 | 3.93 | 3.88 | 3.88 | 3.88 | qfq | 21,249,406 | 82,830,109 | -1.52% |
| 2026-02-09 | 3.88 | 3.95 | 3.87 | 3.94 | 3.94 | qfq | 27,808,536 | 109,125,537 | 1.55% |
| 2026-02-06 | 3.84 | 3.91 | 3.83 | 3.88 | 3.88 | qfq | 21,084,005 | 81,683,123 | 0.26% |
| 2026-02-05 | 3.85 | 3.94 | 3.83 | 3.87 | 3.87 | qfq | 27,460,387 | 106,768,288 | 0.00% |
| 2026-02-04 | 3.79 | 3.88 | 3.77 | 3.87 | 3.87 | qfq | 32,617,794 | 125,353,561 | 2.65% |
| 2026-02-03 | 3.74 | 3.77 | 3.72 | 3.77 | 3.77 | qfq | 16,484,954 | 61,739,695 | 1.07% |
| 2026-02-02 | 3.75 | 3.79 | 3.72 | 3.73 | 3.73 | qfq | 20,729,441 | 77,990,004 | -0.27% |
| 2026-01-30 | 3.80 | 3.82 | 3.73 | 3.74 | 3.74 | qfq | 21,340,310 | 80,213,206 | -1.84% |
| 2026-01-29 | 3.78 | 3.83 | 3.72 | 3.81 | 3.81 | qfq | 21,509,821 | 81,498,532 | 0.79% |
| 2026-01-28 | 3.82 | 3.83 | 3.77 | 3.78 | 3.78 | qfq | 20,385,998 | 77,197,953 | -1.56% |
| 2026-01-27 | 3.84 | 3.86 | 3.76 | 3.84 | 3.84 | qfq | 23,100,081 | 87,778,325 | -0.52% |
| 2026-01-26 | 3.93 | 3.94 | 3.81 | 3.86 | 3.86 | qfq | 31,208,564 | 120,569,925 | -2.28% |
| 2026-01-23 | 3.88 | 3.98 | 3.86 | 3.95 | 3.95 | qfq | 35,011,938 | 137,948,805 | 1.80% |
| 2026-01-22 | 3.82 | 3.88 | 3.81 | 3.88 | 3.88 | qfq | 19,648,485 | 75,797,589 | 1.31% |
| 2026-01-21 | 3.81 | 3.83 | 3.77 | 3.83 | 3.83 | qfq | 16,548,644 | 62,982,248 | 0.00% |
| 2026-01-20 | 3.85 | 3.87 | 3.81 | 3.83 | 3.83 | qfq | 20,915,626 | 80,257,970 | -1.03% |
| 2026-01-19 | 3.77 | 3.87 | 3.76 | 3.87 | 3.87 | qfq | 28,002,582 | 107,145,066 | 2.11% |
| 2026-01-16 | 3.85 | 3.88 | 3.76 | 3.79 | 3.79 | qfq | 30,421,124 | 115,630,562 | -1.56% |
| 2026-01-15 | 3.92 | 3.95 | 3.84 | 3.85 | 3.85 | qfq | 37,913,517 | 147,201,176 | -1.79% |
| 2026-01-14 | 3.92 | 3.98 | 3.89 | 3.92 | 3.92 | qfq | 49,077,669 | 193,159,428 | -0.51% |
| 2026-01-13 | 4.02 | 4.07 | 3.92 | 3.94 | 3.94 | qfq | 61,256,337 | 244,962,929 | -2.48% |
| 2026-01-12 | 4.00 | 4.04 | 3.97 | 4.04 | 4.04 | qfq | 51,947,765 | 208,353,467 | 0.50% |
| 2026-01-09 | 3.98 | 4.02 | 3.95 | 4.02 | 4.02 | qfq | 46,585,996 | 185,749,438 | 1.01% |
| 2026-01-08 | 3.98 | 4.00 | 3.94 | 3.98 | 3.98 | qfq | 46,265,951 | 183,466,837 | -1.00% |
| 2026-01-07 | 3.99 | 4.06 | 3.92 | 4.02 | 4.02 | qfq | 66,231,295 | 264,347,563 | 0.75% |
| 2026-01-06 | 3.90 | 4.00 | 3.86 | 3.99 | 3.99 | qfq | 59,379,819 | 233,569,157 | 2.05% |
| 2026-01-05 | 3.87 | 3.93 | 3.83 | 3.91 | 3.91 | qfq | 46,373,247 | 180,414,829 | 0.26% |
| 2025-12-31 | 4.01 | 4.03 | 3.88 | 3.90 | 3.90 | qfq | 51,742,712 | 202,639,382 | -2.01% |
| 2025-12-30 | 4.08 | 4.12 | 3.93 | 3.98 | 3.98 | qfq | 77,862,228 | 310,606,435 | -4.33% |
| 2025-12-29 | 4.30 | 4.36 | 4.15 | 4.16 | 4.16 | qfq | 112,981,127 | 477,006,767 | -7.76% |
| 2025-12-26 | 4.36 | 4.66 | 4.26 | 4.51 | 4.51 | qfq | 142,116,231 | 633,393,237 | 3.20% |
| 2025-12-25 | 4.53 | 4.53 | 4.33 | 4.37 | 4.37 | qfq | 120,028,634 | 527,258,683 | -4.38% |
| 2025-12-24 | 4.38 | 4.60 | 4.24 | 4.57 | 4.57 | qfq | 157,939,888 | 696,056,403 | 2.70% |
| 2025-12-23 | 4.77 | 4.90 | 4.44 | 4.45 | 4.45 | qfq | 190,705,258 | 888,748,921 | 0.00% |
| 2025-12-22 | 4.58 | 4.64 | 4.40 | 4.45 | 4.45 | qfq | 150,570,271 | 674,773,409 | -2.84% |
| 2025-12-19 | 4.49 | 4.84 | 4.31 | 4.58 | 4.58 | qfq | 245,946,972 | 1,116,456,003 | 1.10% |
| 2025-12-18 | 4.05 | 4.53 | 3.99 | 4.53 | 4.53 | qfq | 141,617,286 | 613,276,685 | 9.95% |
| 2025-12-17 | 4.40 | 4.45 | 4.12 | 4.12 | 4.12 | qfq | 178,651,367 | 764,740,814 | -10.04% |
| 2025-12-16 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | qfq | 44,131,880 | 202,124,010 | 10.10% |
| 2025-12-15 | 3.75 | 4.16 | 3.74 | 4.16 | 4.16 | qfq | 64,324,270 | 262,247,025 | 10.05% |
| 2025-12-12 | 3.97 | 4.29 | 3.75 | 3.78 | 3.78 | qfq | 116,215,138 | 454,429,913 | -4.30% |
| 2025-12-11 | 4.09 | 4.13 | 3.88 | 3.95 | 3.95 | qfq | 82,168,371 | 325,897,090 | -3.66% |
| 2025-12-10 | 4.31 | 4.36 | 4.07 | 4.10 | 4.10 | qfq | 152,684,646 | 634,336,403 | -4.65% |
| 2025-12-09 | 3.94 | 4.30 | 3.81 | 4.30 | 4.30 | qfq | 91,291,979 | 379,282,146 | 9.97% |
| 2025-12-08 | 3.94 | 3.97 | 3.87 | 3.91 | 3.91 | qfq | 19,775,499 | 77,140,131 | -0.76% |
| 2025-12-05 | 3.84 | 3.95 | 3.77 | 3.94 | 3.94 | qfq | 28,655,370 | 111,410,102 | 2.87% |
| 2025-12-04 | 3.88 | 3.93 | 3.80 | 3.83 | 3.83 | qfq | 27,743,014 | 106,526,438 | -2.05% |
| 2025-12-03 | 3.96 | 3.98 | 3.87 | 3.91 | 3.91 | qfq | 26,643,089 | 104,035,605 | -0.51% |
| 2025-12-02 | 3.91 | 3.97 | 3.85 | 3.93 | 3.93 | qfq | 35,822,955 | 140,511,494 | -0.25% |
| 2025-12-01 | 3.95 | 4.03 | 3.90 | 3.94 | 3.94 | qfq | 76,604,171 | 303,712,012 | 0.00% |
| 2025-11-28 | 3.73 | 4.09 | 3.68 | 3.94 | 3.94 | qfq | 98,703,570 | 387,716,892 | 5.35% |
| 2025-11-27 | 3.70 | 3.79 | 3.67 | 3.74 | 3.74 | qfq | 16,960,496 | 63,485,927 | 0.81% |
| 2025-11-26 | 3.67 | 3.80 | 3.67 | 3.71 | 3.71 | qfq | 19,238,537 | 71,799,175 | 1.09% |
| 2025-11-25 | 3.67 | 3.70 | 3.63 | 3.67 | 3.67 | qfq | 13,290,499 | 48,820,359 | 0.27% |
| 2025-11-24 | 3.60 | 3.68 | 3.60 | 3.66 | 3.66 | qfq | 18,342,899 | 66,838,702 | 1.95% |
| 2025-11-21 | 3.77 | 3.82 | 3.58 | 3.59 | 3.59 | qfq | 26,479,041 | 97,003,040 | -4.77% |
| 2025-11-20 | 3.89 | 3.90 | 3.72 | 3.77 | 3.77 | qfq | 23,512,699 | 88,930,010 | -2.84% |
| 2025-11-19 | 3.87 | 3.92 | 3.83 | 3.88 | 3.88 | qfq | 17,420,147 | 67,391,063 | -0.26% |
| 2025-11-18 | 3.90 | 3.95 | 3.84 | 3.89 | 3.89 | qfq | 20,223,697 | 78,410,273 | -0.77% |
| 2025-11-17 | 3.88 | 3.93 | 3.86 | 3.92 | 3.92 | qfq | 22,083,252 | 86,037,568 | 1.03% |
| 2025-11-14 | 3.89 | 3.95 | 3.86 | 3.88 | 3.88 | qfq | 23,249,439 | 90,601,560 | -1.02% |
| 2025-11-13 | 3.90 | 3.92 | 3.83 | 3.92 | 3.92 | qfq | 31,699,454 | 123,130,159 | 0.77% |
| 2025-11-12 | 3.95 | 4.03 | 3.87 | 3.89 | 3.89 | qfq | 53,773,492 | 210,885,889 | -1.27% |
| 2025-11-11 | 3.80 | 4.00 | 3.79 | 3.94 | 3.94 | qfq | 70,692,001 | 277,069,048 | 4.23% |
| 2025-11-10 | 3.66 | 3.79 | 3.64 | 3.78 | 3.78 | qfq | 27,764,936 | 104,016,197 | 3.28% |
| 2025-11-07 | 3.64 | 3.71 | 3.64 | 3.66 | 3.66 | qfq | 11,405,150 | 41,867,717 | 0.27% |
| 2025-11-06 | 3.69 | 3.71 | 3.64 | 3.65 | 3.65 | qfq | 13,763,337 | 50,368,185 | -1.08% |
| 2025-11-05 | 3.63 | 3.71 | 3.62 | 3.69 | 3.69 | qfq | 17,943,597 | 66,120,716 | 1.10% |
| 2025-11-04 | 3.64 | 3.65 | 3.61 | 3.65 | 3.65 | qfq | 12,206,298 | 44,343,056 | 0.27% |
| 2025-11-03 | 3.58 | 3.64 | 3.57 | 3.64 | 3.64 | qfq | 13,789,738 | 49,770,982 | 1.96% |
| 2025-10-31 | 3.52 | 3.59 | 3.49 | 3.57 | 3.57 | qfq | 15,404,400 | 54,892,423 | 1.42% |
| 2025-10-30 | 3.58 | 3.59 | 3.50 | 3.52 | 3.52 | qfq | 15,368,602 | 54,419,813 | -1.68% |
| 2025-10-29 | 3.63 | 3.64 | 3.53 | 3.58 | 3.58 | qfq | 21,678,890 | 77,327,387 | -2.19% |
| 2025-10-28 | 3.62 | 3.67 | 3.61 | 3.66 | 3.66 | qfq | 12,101,000 | 44,193,406 | 0.83% |
| 2025-10-27 | 3.65 | 3.67 | 3.61 | 3.63 | 3.63 | qfq | 11,401,496 | 41,449,770 | -0.27% |
| 2025-10-24 | 3.70 | 3.72 | 3.63 | 3.64 | 3.64 | qfq | 13,240,892 | 48,563,822 | -1.36% |
| 2025-10-23 | 3.69 | 3.71 | 3.65 | 3.69 | 3.69 | qfq | 11,664,527 | 42,932,990 | 0.00% |
| 2025-10-22 | 3.64 | 3.71 | 3.63 | 3.69 | 3.69 | qfq | 17,402,096 | 64,177,006 | 1.37% |
| 2025-10-21 | 3.58 | 3.65 | 3.54 | 3.64 | 3.64 | qfq | 15,690,698 | 56,634,371 | 1.96% |
| 2025-10-20 | 3.53 | 3.57 | 3.52 | 3.57 | 3.57 | qfq | 11,102,898 | 39,461,912 | 1.13% |
| 2025-10-17 | 3.59 | 3.59 | 3.51 | 3.53 | 3.53 | qfq | 11,900,604 | 42,249,223 | -0.84% |
| 2025-10-16 | 3.64 | 3.67 | 3.55 | 3.56 | 3.56 | qfq | 14,266,990 | 51,214,866 | -2.20% |
| 2025-10-15 | 3.60 | 3.65 | 3.57 | 3.64 | 3.64 | qfq | 15,944,695 | 57,757,151 | 1.11% |
| 2025-10-14 | 3.58 | 3.67 | 3.56 | 3.60 | 3.60 | qfq | 16,018,786 | 57,794,069 | 1.12% |
| 2025-10-13 | 3.52 | 3.56 | 3.42 | 3.56 | 3.56 | qfq | 13,467,496 | 47,486,595 | -0.56% |
| 2025-10-10 | 3.52 | 3.61 | 3.50 | 3.58 | 3.58 | qfq | 18,196,790 | 65,062,897 | 1.42% |
| 2025-10-09 | 3.53 | 3.54 | 3.47 | 3.53 | 3.53 | qfq | 13,195,709 | 46,265,470 | 0.00% |
| 2025-09-30 | 3.58 | 3.59 | 3.51 | 3.53 | 3.53 | qfq | 15,186,499 | 53,755,375 | -1.40% |
| 2025-09-29 | 3.53 | 3.58 | 3.47 | 3.58 | 3.58 | qfq | 13,756,889 | 48,775,966 | 1.13% |
| 2025-09-26 | 3.51 | 3.57 | 3.48 | 3.54 | 3.54 | qfq | 14,454,800 | 51,178,652 | 0.57% |
| 2025-09-25 | 3.57 | 3.60 | 3.51 | 3.52 | 3.52 | qfq | 16,157,200 | 57,302,847 | -1.68% |
| 2025-09-24 | 3.52 | 3.59 | 3.50 | 3.58 | 3.58 | qfq | 17,865,924 | 63,696,793 | 1.70% |
| 2025-09-23 | 3.67 | 3.67 | 3.46 | 3.52 | 3.52 | qfq | 27,865,895 | 98,449,374 | -3.83% |
| 2025-09-22 | 3.72 | 3.74 | 3.62 | 3.66 | 3.66 | qfq | 20,339,799 | 74,597,521 | -1.88% |
| 2025-09-19 | 3.82 | 3.84 | 3.71 | 3.73 | 3.73 | qfq | 24,348,595 | 91,370,985 | -2.36% |
| 2025-09-18 | 3.91 | 3.95 | 3.79 | 3.82 | 3.82 | qfq | 34,907,082 | 135,245,376 | -2.80% |
| 2025-09-17 | 3.98 | 3.99 | 3.91 | 3.93 | 3.93 | qfq | 28,496,397 | 112,200,618 | -1.26% |
| 2025-09-16 | 3.93 | 3.98 | 3.90 | 3.98 | 3.98 | qfq | 35,409,994 | 139,880,835 | 1.27% |
| 2025-09-15 | 3.85 | 3.94 | 3.82 | 3.93 | 3.93 | qfq | 29,879,164 | 116,048,933 | 1.55% |
| 2025-09-12 | 3.89 | 3.94 | 3.87 | 3.87 | 3.87 | qfq | 23,310,411 | 90,772,331 | -0.77% |
| 2025-09-11 | 3.89 | 3.90 | 3.82 | 3.90 | 3.90 | qfq | 34,053,323 | 131,403,960 | 0.00% |
| 2025-09-10 | 3.84 | 3.90 | 3.78 | 3.90 | 3.90 | qfq | 44,380,400 | 171,680,305 | 2.09% |
| 2025-09-09 | 3.81 | 3.86 | 3.79 | 3.82 | 3.82 | qfq | 22,882,947 | 87,396,518 | 0.26% |
| 2025-09-08 | 3.78 | 3.82 | 3.76 | 3.81 | 3.81 | qfq | 22,758,033 | 86,351,989 | 0.79% |
| 2025-09-05 | 3.79 | 3.79 | 3.66 | 3.78 | 3.78 | qfq | 31,306,193 | 116,695,143 | -0.26% |
| 2025-09-04 | 3.66 | 3.82 | 3.66 | 3.79 | 3.79 | qfq | 40,934,112 | 154,209,805 | 3.55% |
| 2025-09-03 | 3.79 | 3.83 | 3.64 | 3.66 | 3.66 | qfq | 22,971,400 | 85,614,240 | -3.43% |
| 2025-09-02 | 3.76 | 3.82 | 3.71 | 3.79 | 3.79 | qfq | 24,397,956 | 91,880,937 | 0.80% |
| 2025-09-01 | 3.72 | 3.79 | 3.68 | 3.76 | 3.76 | qfq | 18,167,601 | 68,138,783 | 0.80% |
| 2025-08-29 | 3.72 | 3.79 | 3.69 | 3.73 | 3.73 | qfq | 20,231,249 | 75,805,506 | 0.27% |
| 2025-08-28 | 3.76 | 3.81 | 3.62 | 3.72 | 3.72 | qfq | 29,560,351 | 109,765,219 | -1.33% |
| 2025-08-27 | 3.87 | 3.89 | 3.76 | 3.77 | 3.77 | qfq | 34,247,615 | 130,956,747 | -3.08% |
| 2025-08-26 | 3.86 | 3.91 | 3.84 | 3.89 | 3.89 | qfq | 28,839,407 | 112,110,396 | 0.00% |
| 2025-08-25 | 3.86 | 3.90 | 3.83 | 3.89 | 3.89 | qfq | 30,891,291 | 119,529,132 | 0.78% |
| 2025-08-22 | 3.89 | 3.91 | 3.83 | 3.86 | 3.86 | qfq | 24,666,597 | 95,033,288 | -0.52% |
| 2025-08-21 | 3.91 | 3.91 | 3.86 | 3.88 | 3.88 | qfq | 32,669,278 | 126,841,974 | -1.02% |
| 2025-08-20 | 3.81 | 3.93 | 3.79 | 3.92 | 3.92 | qfq | 50,054,246 | 193,770,308 | 2.35% |
| 2025-08-19 | 3.79 | 3.83 | 3.77 | 3.83 | 3.83 | qfq | 30,492,849 | 116,197,865 | 1.32% |
| 2025-08-18 | 3.74 | 3.80 | 3.72 | 3.78 | 3.78 | qfq | 26,329,995 | 99,308,472 | 1.07% |
| 2025-08-15 | 3.70 | 3.74 | 3.68 | 3.74 | 3.74 | qfq | 20,813,611 | 77,270,213 | 0.54% |
| 2025-08-14 | 3.77 | 3.79 | 3.72 | 3.72 | 3.72 | qfq | 32,329,558 | 121,024,493 | -1.59% |
| 2025-08-13 | 3.82 | 3.84 | 3.76 | 3.78 | 3.78 | qfq | 27,943,274 | 105,628,920 | -0.79% |
| 2025-08-12 | 3.85 | 3.85 | 3.80 | 3.81 | 3.81 | qfq | 19,919,399 | 76,110,672 | -1.04% |
| 2025-08-11 | 3.81 | 3.85 | 3.78 | 3.85 | 3.85 | qfq | 26,966,410 | 103,374,030 | 1.05% |
| 2025-08-08 | 3.83 | 3.85 | 3.79 | 3.81 | 3.81 | qfq | 22,212,396 | 84,523,918 | -1.04% |
| 2025-08-07 | 3.80 | 3.86 | 3.78 | 3.85 | 3.85 | qfq | 34,199,391 | 131,191,594 | 1.05% |
| 2025-08-06 | 3.81 | 3.82 | 3.75 | 3.81 | 3.81 | qfq | 29,077,893 | 110,203,135 | 0.26% |
| 2025-08-05 | 3.76 | 3.81 | 3.75 | 3.80 | 3.80 | qfq | 26,130,456 | 98,873,890 | 0.80% |
| 2025-08-04 | 3.77 | 3.78 | 3.72 | 3.77 | 3.77 | qfq | 31,646,586 | 118,487,082 | -0.79% |
| 2025-08-01 | 3.76 | 3.81 | 3.73 | 3.80 | 3.80 | qfq | 33,061,035 | 125,116,064 | 0.00% |
| 2025-07-31 | 3.94 | 3.94 | 3.80 | 3.80 | 3.80 | qfq | 62,910,096 | 242,760,133 | -4.52% |
| 2025-07-30 | 3.83 | 4.04 | 3.83 | 3.98 | 3.98 | qfq | 86,864,604 | 339,013,493 | 1.02% |
| 2025-07-29 | 4.08 | 4.19 | 3.92 | 3.94 | 3.94 | qfq | 122,569,539 | 493,404,553 | 2.07% |
| 2025-07-28 | 3.84 | 3.88 | 3.83 | 3.86 | 3.86 | qfq | 30,685,960 | 118,237,046 | 0.78% |
| 2025-07-25 | 3.88 | 3.89 | 3.82 | 3.83 | 3.83 | qfq | 38,962,588 | 149,899,972 | -1.29% |
| 2025-07-24 | 3.82 | 3.89 | 3.82 | 3.88 | 3.88 | qfq | 54,352,043 | 210,032,807 | 1.04% |
| 2025-07-23 | 3.90 | 3.93 | 3.83 | 3.84 | 3.84 | qfq | 64,304,572 | 249,672,735 | -1.54% |
| 2025-07-22 | 4.02 | 4.02 | 3.88 | 3.90 | 3.90 | qfq | 96,123,275 | 376,865,129 | -2.50% |
| 2025-07-21 | 4.11 | 4.14 | 3.99 | 4.00 | 4.00 | qfq | 151,078,805 | 612,018,970 | -5.66% |
| 2025-07-18 | 4.60 | 4.79 | 4.15 | 4.24 | 4.24 | qfq | 241,111,889 | 1,052,919,749 | -7.42% |
| 2025-07-17 | 4.58 | 4.58 | 4.46 | 4.58 | 4.58 | qfq | 115,143,924 | 527,002,126 | 10.10% |
| 2025-07-16 | 3.69 | 4.16 | 3.68 | 4.16 | 4.16 | qfq | 148,821,587 | 580,285,012 | 10.05% |
| 2025-07-15 | 3.64 | 4.05 | 3.60 | 3.78 | 3.78 | qfq | 125,568,132 | 484,858,617 | 2.72% |
| 2025-07-14 | 3.69 | 3.71 | 3.65 | 3.68 | 3.68 | qfq | 11,649,594 | 42,786,829 | 0.27% |
| 2025-07-11 | 3.68 | 3.70 | 3.63 | 3.67 | 3.67 | qfq | 14,712,195 | 53,919,726 | -0.27% |
| 2025-07-10 | 3.67 | 3.71 | 3.65 | 3.68 | 3.68 | qfq | 18,321,387 | 67,385,075 | 0.00% |
| 2025-07-09 | 3.70 | 3.74 | 3.66 | 3.68 | 3.68 | qfq | 20,653,283 | 76,472,034 | -0.81% |
| 2025-07-08 | 3.66 | 3.71 | 3.60 | 3.71 | 3.71 | qfq | 29,411,082 | 108,276,354 | 1.37% |
| 2025-07-07 | 3.61 | 3.89 | 3.61 | 3.66 | 3.66 | qfq | 30,307,593 | 111,406,493 | 1.95% |
| 2025-07-04 | 3.63 | 3.65 | 3.56 | 3.59 | 3.59 | qfq | 17,997,694 | 64,690,248 | -1.10% |
| 2025-07-03 | 3.60 | 3.65 | 3.57 | 3.63 | 3.63 | qfq | 21,590,893 | 77,972,495 | 0.83% |
| 2025-07-02 | 3.52 | 3.63 | 3.50 | 3.60 | 3.60 | qfq | 26,238,291 | 93,600,464 | 2.27% |
| 2025-07-01 | 3.53 | 3.54 | 3.46 | 3.52 | 3.52 | qfq | 17,813,244 | 62,356,998 | 0.00% |
| 2025-06-30 | 3.51 | 3.54 | 3.50 | 3.52 | 3.52 | qfq | 14,331,893 | 50,442,000 | 0.28% |
| 2025-06-27 | 3.47 | 3.57 | 3.44 | 3.51 | 3.51 | qfq | 22,074,838 | 77,779,834 | 1.15% |
| 2025-06-26 | 3.47 | 3.50 | 3.44 | 3.47 | 3.47 | qfq | 19,129,013 | 66,482,517 | 0.29% |
| 2025-06-25 | 3.47 | 3.51 | 3.40 | 3.46 | 3.46 | qfq | 20,095,635 | 69,160,825 | 0.29% |
| 2025-06-24 | 3.40 | 3.46 | 3.36 | 3.45 | 3.45 | qfq | 15,266,394 | 52,434,413 | 1.77% |
| 2025-06-23 | 3.32 | 3.39 | 3.29 | 3.39 | 3.39 | qfq | 14,527,583 | 48,877,172 | 1.19% |
| 2025-06-20 | 3.34 | 3.40 | 3.33 | 3.35 | 3.35 | qfq | 12,502,898 | 42,055,473 | 0.00% |
| 2025-06-19 | 3.44 | 3.46 | 3.33 | 3.35 | 3.35 | qfq | 20,138,099 | 68,090,875 | -2.62% |
| 2025-06-18 | 3.50 | 3.51 | 3.43 | 3.44 | 3.44 | qfq | 16,664,300 | 57,594,832 | -2.55% |
| 2025-06-17 | 3.50 | 3.61 | 3.48 | 3.53 | 3.53 | qfq | 24,034,101 | 84,797,504 | 0.86% |
| 2025-06-16 | 3.44 | 3.54 | 3.43 | 3.50 | 3.50 | qfq | 19,166,940 | 67,045,011 | 0.57% |
| 2025-06-13 | 3.57 | 3.59 | 3.46 | 3.48 | 3.48 | qfq | 25,451,697 | 89,006,611 | -3.06% |
| 2025-06-12 | 3.65 | 3.66 | 3.56 | 3.59 | 3.59 | qfq | 23,699,400 | 85,336,484 | -1.91% |
| 2025-06-11 | 3.65 | 3.70 | 3.63 | 3.66 | 3.66 | qfq | 18,978,631 | 69,639,504 | 0.27% |
| 2025-06-10 | 3.70 | 3.74 | 3.61 | 3.65 | 3.65 | qfq | 27,597,213 | 101,307,573 | -1.08% |
| 2025-06-09 | 3.65 | 3.71 | 3.61 | 3.69 | 3.69 | qfq | 29,092,691 | 106,654,799 | 1.10% |
| 2025-06-06 | 3.71 | 3.76 | 3.62 | 3.65 | 3.65 | qfq | 35,568,099 | 130,024,214 | -2.93% |
| 2025-06-05 | 3.79 | 3.94 | 3.73 | 3.76 | 3.76 | qfq | 60,274,529 | 229,568,004 | -1.05% |
| 2025-06-04 | 3.66 | 3.88 | 3.61 | 3.80 | 3.80 | qfq | 53,477,209 | 200,899,817 | 4.11% |
| 2025-06-03 | 3.59 | 3.66 | 3.56 | 3.65 | 3.65 | qfq | 20,688,680 | 75,006,435 | 1.39% |
| 2025-05-30 | 3.70 | 3.72 | 3.56 | 3.60 | 3.60 | qfq | 27,267,742 | 98,725,606 | -2.96% |
| 2025-05-29 | 3.65 | 3.75 | 3.60 | 3.71 | 3.71 | qfq | 46,674,756 | 171,481,503 | 1.09% |
| 2025-05-28 | 3.62 | 3.72 | 3.56 | 3.67 | 3.67 | qfq | 49,137,302 | 178,654,351 | 0.82% |
| 2025-05-27 | 3.56 | 3.80 | 3.53 | 3.64 | 3.64 | qfq | 65,885,382 | 241,443,781 | 2.54% |
| 2025-05-26 | 3.40 | 3.55 | 3.37 | 3.55 | 3.55 | qfq | 33,511,499 | 117,242,705 | 4.41% |
| 2025-05-23 | 3.48 | 3.58 | 3.40 | 3.40 | 3.40 | qfq | 31,735,698 | 110,061,877 | -2.86% |
| 2025-05-22 | 3.55 | 3.64 | 3.48 | 3.50 | 3.50 | qfq | 26,585,205 | 94,012,149 | -1.96% |
| 2025-05-21 | 3.63 | 3.66 | 3.54 | 3.57 | 3.57 | qfq | 28,666,192 | 102,707,354 | -1.65% |
| 2025-05-20 | 3.52 | 3.66 | 3.52 | 3.63 | 3.63 | qfq | 42,477,049 | 152,968,260 | 2.83% |
| 2025-05-19 | 3.44 | 3.54 | 3.40 | 3.53 | 3.53 | qfq | 32,458,196 | 113,242,455 | 3.22% |
| 2025-05-16 | 3.41 | 3.43 | 3.36 | 3.42 | 3.42 | qfq | 26,587,794 | 90,289,140 | 0.59% |
| 2025-05-15 | 3.35 | 3.46 | 3.34 | 3.40 | 3.40 | qfq | 42,826,091 | 145,970,687 | 0.59% |
| 2025-05-14 | 3.30 | 3.38 | 3.26 | 3.38 | 3.38 | qfq | 33,155,593 | 110,216,538 | 2.11% |
| 2025-05-13 | 3.32 | 3.38 | 3.29 | 3.31 | 3.31 | qfq | 30,949,288 | 102,997,739 | 0.00% |
| 2025-05-12 | 3.29 | 3.31 | 3.24 | 3.31 | 3.31 | qfq | 31,085,351 | 101,987,571 | 0.30% |
| 2025-05-09 | 3.30 | 3.35 | 3.22 | 3.30 | 3.30 | qfq | 40,799,207 | 134,195,099 | 0.00% |
| 2025-05-08 | 3.24 | 3.34 | 3.21 | 3.30 | 3.30 | qfq | 42,682,972 | 140,763,260 | 1.85% |
| 2025-05-07 | 3.25 | 3.32 | 3.20 | 3.24 | 3.24 | qfq | 48,546,394 | 157,764,938 | 1.25% |
| 2025-05-06 | 3.11 | 3.24 | 3.11 | 3.20 | 3.20 | qfq | 44,082,066 | 139,563,336 | 4.58% |
| 2025-04-30 | 3.15 | 3.29 | 3.06 | 3.06 | 3.06 | qfq | 51,426,705 | 162,291,057 | 0.99% |
| 2025-04-29 | 3.06 | 3.06 | 2.95 | 3.03 | 3.03 | qfq | 30,182,557 | 91,268,982 | -1.94% |
| 2025-04-28 | 3.27 | 3.27 | 3.00 | 3.09 | 3.09 | qfq | 86,189,340 | 263,990,735 | -7.21% |
| 2025-04-25 | 3.06 | 3.33 | 3.06 | 3.33 | 3.33 | qfq | 73,081,053 | 238,426,476 | 9.90% |
| 2025-04-24 | 3.08 | 3.09 | 3.00 | 3.03 | 3.03 | qfq | 39,688,783 | 120,409,331 | -1.62% |
| 2025-04-23 | 3.20 | 3.30 | 3.07 | 3.08 | 3.08 | qfq | 54,459,394 | 171,232,335 | -4.64% |
| 2025-04-22 | 3.24 | 3.35 | 3.19 | 3.23 | 3.23 | qfq | 54,760,971 | 177,461,147 | -1.22% |
| 2025-04-21 | 3.37 | 3.39 | 3.20 | 3.27 | 3.27 | qfq | 80,973,579 | 266,621,906 | -4.94% |
| 2025-04-18 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | qfq | 19,017,787 | 65,421,187 | 9.90% |
| 2025-04-17 | 3.07 | 3.18 | 3.02 | 3.13 | 3.13 | qfq | 27,226,289 | 85,199,628 | 0.97% |
| 2025-04-16 | 3.13 | 3.17 | 3.01 | 3.10 | 3.10 | qfq | 34,565,958 | 107,101,982 | -1.90% |
| 2025-04-15 | 3.18 | 3.26 | 3.14 | 3.16 | 3.16 | qfq | 37,167,021 | 118,562,156 | -1.25% |
| 2025-04-14 | 3.16 | 3.25 | 3.12 | 3.20 | 3.20 | qfq | 40,820,470 | 130,567,521 | 1.91% |
| 2025-04-11 | 3.10 | 3.19 | 3.05 | 3.14 | 3.14 | qfq | 49,163,344 | 154,089,775 | 1.29% |
| 2025-04-10 | 2.93 | 3.18 | 2.93 | 3.10 | 3.10 | qfq | 65,848,137 | 202,739,951 | 5.08% |
| 2025-04-09 | 2.82 | 3.06 | 2.59 | 2.95 | 2.95 | qfq | 70,483,931 | 197,234,627 | 2.43% |
| 2025-04-08 | 2.76 | 2.93 | 2.76 | 2.88 | 2.88 | qfq | 73,765,571 | 210,045,283 | 2.86% |
| 2025-04-07 | 2.88 | 2.94 | 2.80 | 2.80 | 2.80 | qfq | 29,972,270 | 85,143,719 | -9.97% |
| 2025-04-03 | 3.02 | 3.23 | 3.02 | 3.11 | 3.11 | qfq | 107,210,827 | 332,135,085 | 0.00% |
| 2025-04-02 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | qfq | 8,197,100 | 25,492,981 | -10.12% |
| 2025-04-01 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | qfq | 8,210,500 | 28,408,330 | -9.90% |
| 2025-03-31 | 3.75 | 3.86 | 3.66 | 3.84 | 3.84 | qfq | 64,375,573 | 243,674,706 | 1.05% |
| 2025-03-28 | 3.95 | 4.14 | 3.73 | 3.80 | 3.80 | qfq | 98,084,840 | 382,056,955 | -4.52% |
| 2025-03-27 | 3.69 | 3.98 | 3.63 | 3.98 | 3.98 | qfq | 44,012,377 | 173,058,793 | 9.94% |
| 2025-03-26 | 3.61 | 3.70 | 3.58 | 3.62 | 3.62 | qfq | 47,750,983 | 173,416,768 | -2.43% |
| 2025-03-25 | 3.50 | 3.75 | 3.40 | 3.71 | 3.71 | qfq | 76,154,101 | 273,554,364 | 6.30% |
| 2025-03-24 | 3.67 | 3.67 | 3.43 | 3.49 | 3.49 | qfq | 47,313,561 | 167,181,442 | -4.38% |
| 2025-03-21 | 3.76 | 3.83 | 3.64 | 3.65 | 3.65 | qfq | 64,983,674 | 241,414,620 | -5.44% |
| 2025-03-20 | 3.81 | 4.10 | 3.80 | 3.86 | 3.86 | qfq | 81,078,686 | 317,181,990 | 0.78% |
| 2025-03-19 | 3.80 | 3.95 | 3.72 | 3.83 | 3.83 | qfq | 92,783,544 | 354,458,410 | -4.01% |
| 2025-03-18 | 3.96 | 4.36 | 3.84 | 3.99 | 3.99 | qfq | 159,507,676 | 645,589,196 | 0.50% |
| 2025-03-17 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | qfq | 13,529,060 | 53,710,368 | 9.97% |
| 2025-03-14 | 3.40 | 3.61 | 3.40 | 3.61 | 3.61 | qfq | 38,527,650 | 137,389,089 | 10.06% |
| 2025-03-13 | 3.34 | 3.34 | 3.23 | 3.28 | 3.28 | qfq | 16,546,593 | 54,029,742 | -1.80% |
| 2025-03-12 | 3.28 | 3.35 | 3.28 | 3.34 | 3.34 | qfq | 18,612,600 | 61,716,656 | 1.52% |
| 2025-03-11 | 3.22 | 3.29 | 3.18 | 3.29 | 3.29 | qfq | 14,919,017 | 48,374,774 | 0.92% |
| 2025-03-10 | 3.25 | 3.32 | 3.23 | 3.26 | 3.26 | qfq | 16,556,127 | 54,085,593 | 0.31% |
| 2025-03-07 | 3.30 | 3.30 | 3.23 | 3.25 | 3.25 | qfq | 15,792,718 | 51,517,167 | -1.52% |
| 2025-03-06 | 3.27 | 3.30 | 3.23 | 3.30 | 3.30 | qfq | 17,623,310 | 57,697,537 | 1.23% |
| 2025-03-05 | 3.34 | 3.35 | 3.20 | 3.26 | 3.26 | qfq | 25,047,385 | 81,294,902 | -2.69% |
| 2025-03-04 | 3.36 | 3.38 | 3.31 | 3.35 | 3.35 | qfq | 17,990,698 | 60,018,777 | -0.89% |
| 2025-03-03 | 3.44 | 3.46 | 3.36 | 3.38 | 3.38 | qfq | 23,335,594 | 79,433,611 | 0.00% |
| 2025-02-28 | 3.53 | 3.57 | 3.38 | 3.38 | 3.38 | qfq | 33,108,107 | 114,919,527 | -5.32% |
| 2025-02-27 | 3.51 | 3.60 | 3.49 | 3.57 | 3.57 | qfq | 34,124,897 | 120,849,828 | 2.00% |
| 2025-02-26 | 3.45 | 3.50 | 3.41 | 3.50 | 3.50 | qfq | 30,621,454 | 105,940,040 | 1.74% |
| 2025-02-25 | 3.36 | 3.45 | 3.31 | 3.44 | 3.44 | qfq | 33,918,550 | 115,517,723 | 2.38% |
| 2025-02-24 | 3.32 | 3.42 | 3.32 | 3.36 | 3.36 | qfq | 25,799,253 | 86,930,725 | 1.51% |
| 2025-02-21 | 3.34 | 3.37 | 3.25 | 3.31 | 3.31 | qfq | 20,210,796 | 66,600,031 | -0.90% |
| 2025-02-20 | 3.30 | 3.35 | 3.28 | 3.34 | 3.34 | qfq | 18,250,893 | 60,664,072 | 1.21% |
| 2025-02-19 | 3.32 | 3.32 | 3.27 | 3.30 | 3.30 | qfq | 18,566,793 | 61,133,005 | -0.30% |
| 2025-02-18 | 3.50 | 3.51 | 3.29 | 3.31 | 3.31 | qfq | 28,788,598 | 96,918,448 | -4.89% |
| 2025-02-17 | 3.33 | 3.48 | 3.31 | 3.48 | 3.48 | qfq | 30,156,454 | 103,061,272 | 4.82% |
| 2025-02-14 | 3.39 | 3.40 | 3.32 | 3.32 | 3.32 | qfq | 16,887,498 | 56,512,508 | -2.35% |
| 2025-02-13 | 3.36 | 3.43 | 3.32 | 3.40 | 3.40 | qfq | 18,793,645 | 63,730,502 | 0.89% |
| 2025-02-12 | 3.38 | 3.40 | 3.32 | 3.37 | 3.37 | qfq | 16,292,196 | 54,592,386 | 0.30% |
| 2025-02-11 | 3.45 | 3.48 | 3.33 | 3.36 | 3.36 | qfq | 21,038,515 | 70,772,056 | -2.33% |
| 2025-02-10 | 3.33 | 3.44 | 3.29 | 3.44 | 3.44 | qfq | 21,837,645 | 73,688,792 | 4.24% |
| 2025-02-07 | 3.22 | 3.34 | 3.21 | 3.30 | 3.30 | qfq | 21,989,889 | 72,077,049 | 3.13% |
| 2025-02-06 | 3.18 | 3.20 | 3.12 | 3.20 | 3.20 | qfq | 15,350,244 | 48,651,237 | 0.95% |
| 2025-02-05 | 3.15 | 3.21 | 3.12 | 3.17 | 3.17 | qfq | 11,926,108 | 37,791,428 | 1.28% |
| 2025-01-27 | 3.18 | 3.22 | 3.12 | 3.13 | 3.13 | qfq | 14,278,902 | 45,181,253 | -0.63% |
| 2025-01-24 | 3.10 | 3.18 | 3.06 | 3.15 | 3.15 | qfq | 17,763,205 | 55,472,207 | 1.29% |
| 2025-01-23 | 3.15 | 3.25 | 3.10 | 3.11 | 3.11 | qfq | 25,317,799 | 80,410,551 | 0.00% |
| 2025-01-22 | 3.20 | 3.25 | 3.09 | 3.11 | 3.11 | qfq | 34,368,408 | 108,147,695 | -7.16% |
| 2025-01-21 | 3.41 | 3.43 | 3.28 | 3.35 | 3.35 | qfq | 16,153,594 | 53,869,167 | -1.18% |
| 2025-01-20 | 3.43 | 3.44 | 3.32 | 3.39 | 3.39 | qfq | 15,257,587 | 51,848,613 | 0.00% |
| 2025-01-17 | 3.45 | 3.45 | 3.38 | 3.39 | 3.39 | qfq | 14,573,888 | 49,719,537 | -2.59% |
| 2025-01-16 | 3.48 | 3.57 | 3.40 | 3.48 | 3.48 | qfq | 20,291,280 | 70,743,289 | 0.87% |
| 2025-01-15 | 3.37 | 3.49 | 3.35 | 3.45 | 3.45 | qfq | 23,095,859 | 79,157,413 | 2.07% |
| 2025-01-14 | 3.29 | 3.39 | 3.24 | 3.38 | 3.38 | qfq | 21,584,545 | 71,723,273 | 5.30% |
| 2025-01-13 | 3.19 | 3.23 | 3.07 | 3.21 | 3.21 | qfq | 17,163,693 | 54,197,182 | -0.31% |
| 2025-01-10 | 3.37 | 3.40 | 3.21 | 3.22 | 3.22 | qfq | 16,222,486 | 53,546,451 | -4.73% |
| 2025-01-09 | 3.35 | 3.42 | 3.32 | 3.38 | 3.38 | qfq | 17,125,151 | 57,909,701 | 0.00% |
| 2025-01-08 | 3.27 | 3.38 | 3.23 | 3.38 | 3.38 | qfq | 30,073,154 | 99,804,113 | 3.36% |
| 2025-01-07 | 3.15 | 3.28 | 3.15 | 3.27 | 3.27 | qfq | 21,996,192 | 70,691,518 | 2.51% |
| 2025-01-06 | 3.28 | 3.29 | 3.09 | 3.19 | 3.19 | qfq | 25,755,713 | 81,817,116 | -3.04% |
| 2025-01-03 | 3.49 | 3.58 | 3.28 | 3.29 | 3.29 | qfq | 36,568,197 | 122,299,036 | -6.53% |
| 2025-01-02 | 3.27 | 3.67 | 3.27 | 3.52 | 3.52 | qfq | 46,573,282 | 163,130,425 | -3.03% |
| 2024-12-31 | 3.81 | 3.85 | 3.62 | 3.63 | 3.63 | qfq | 27,711,308 | 103,087,057 | -4.47% |
| 2024-12-30 | 3.98 | 3.98 | 3.79 | 3.80 | 3.80 | qfq | 28,311,692 | 108,868,560 | -4.52% |
| 2024-12-27 | 3.94 | 4.02 | 3.91 | 3.98 | 3.98 | qfq | 25,086,275 | 99,794,577 | 1.27% |
| 2024-12-26 | 3.90 | 4.14 | 3.90 | 3.93 | 3.93 | qfq | 29,586,452 | 118,224,612 | 1.29% |
| 2024-12-25 | 4.06 | 4.07 | 3.78 | 3.88 | 3.88 | qfq | 45,293,305 | 175,635,951 | -5.13% |
| 2024-12-24 | 4.15 | 4.20 | 4.00 | 4.09 | 4.09 | qfq | 33,190,786 | 135,034,059 | -0.73% |
| 2024-12-23 | 4.45 | 4.47 | 4.08 | 4.12 | 4.12 | qfq | 63,936,334 | 270,805,719 | -8.24% |
| 2024-12-20 | 4.12 | 4.49 | 4.12 | 4.49 | 4.49 | qfq | 39,909,995 | 175,273,011 | 10.05% |
| 2024-12-19 | 4.11 | 4.17 | 4.02 | 4.08 | 4.08 | qfq | 38,068,961 | 154,967,239 | -2.16% |
| 2024-12-18 | 4.20 | 4.26 | 4.12 | 4.17 | 4.17 | qfq | 37,699,400 | 157,631,827 | -1.88% |
| 2024-12-17 | 4.46 | 4.50 | 4.20 | 4.25 | 4.25 | qfq | 62,208,396 | 267,740,216 | -6.59% |
| 2024-12-16 | 4.59 | 4.73 | 4.50 | 4.55 | 4.55 | qfq | 65,136,275 | 299,831,968 | -2.15% |
| 2024-12-13 | 4.84 | 4.90 | 4.62 | 4.65 | 4.65 | qfq | 90,256,356 | 433,025,958 | -6.25% |
| 2024-12-12 | 4.80 | 5.10 | 4.62 | 4.96 | 4.96 | qfq | 137,299,870 | 665,002,399 | 1.02% |
| 2024-12-11 | 4.64 | 5.08 | 4.51 | 4.91 | 4.91 | qfq | 161,914,047 | 777,509,941 | 4.91% |
| 2024-12-10 | 4.55 | 4.69 | 4.45 | 4.68 | 4.68 | qfq | 153,688,823 | 705,260,633 | 7.59% |
| 2024-12-09 | 4.33 | 4.70 | 4.24 | 4.35 | 4.35 | qfq | 81,500,899 | 360,009,400 | 0.69% |
| 2024-12-06 | 4.35 | 4.46 | 4.27 | 4.32 | 4.32 | qfq | 74,194,631 | 321,494,007 | -2.26% |
| 2024-12-05 | 4.49 | 4.55 | 4.27 | 4.42 | 4.42 | qfq | 104,886,078 | 461,697,917 | -1.56% |
| 2024-12-04 | 4.30 | 4.78 | 4.24 | 4.49 | 4.49 | qfq | 153,759,913 | 694,767,489 | 2.98% |
| 2024-12-03 | 4.21 | 4.50 | 4.10 | 4.36 | 4.36 | qfq | 148,061,430 | 640,847,914 | 1.87% |
| 2024-12-02 | 4.18 | 4.37 | 4.08 | 4.28 | 4.28 | qfq | 151,076,252 | 637,912,538 | -0.93% |
| 2024-11-29 | 4.27 | 4.70 | 4.08 | 4.32 | 4.32 | qfq | 208,052,739 | 916,410,895 | 0.23% |
| 2024-11-28 | 4.03 | 4.31 | 3.98 | 4.31 | 4.31 | qfq | 200,377,361 | 834,687,638 | 9.95% |
| 2024-11-27 | 3.55 | 3.92 | 3.45 | 3.92 | 3.92 | qfq | 64,929,098 | 242,302,912 | 10.11% |
| 2024-11-26 | 3.54 | 3.64 | 3.53 | 3.56 | 3.56 | qfq | 17,536,223 | 62,809,932 | 0.56% |
| 2024-11-25 | 3.44 | 3.55 | 3.41 | 3.54 | 3.54 | qfq | 17,897,461 | 62,419,964 | 2.91% |
| 2024-11-22 | 3.51 | 3.63 | 3.42 | 3.44 | 3.44 | qfq | 27,497,456 | 97,395,714 | -3.91% |
| 2024-11-21 | 3.55 | 3.72 | 3.53 | 3.58 | 3.58 | qfq | 28,834,571 | 103,876,122 | 0.85% |
| 2024-11-20 | 3.42 | 3.55 | 3.40 | 3.55 | 3.55 | qfq | 21,981,571 | 76,569,086 | 3.50% |
| 2024-11-19 | 3.38 | 3.43 | 3.31 | 3.43 | 3.43 | qfq | 19,176,740 | 64,682,444 | 1.78% |
| 2024-11-18 | 3.47 | 3.53 | 3.35 | 3.37 | 3.37 | qfq | 21,357,105 | 72,992,172 | -2.60% |
| 2024-11-15 | 3.57 | 3.60 | 3.45 | 3.46 | 3.46 | qfq | 19,964,290 | 70,562,473 | -3.08% |
| 2024-11-14 | 3.69 | 3.69 | 3.56 | 3.57 | 3.57 | qfq | 17,183,031 | 61,975,882 | -2.99% |
| 2024-11-13 | 3.73 | 3.76 | 3.61 | 3.68 | 3.68 | qfq | 23,715,646 | 87,016,207 | -1.87% |
| 2024-11-12 | 3.82 | 3.85 | 3.71 | 3.75 | 3.75 | qfq | 23,889,037 | 90,362,677 | -1.06% |
| 2024-11-11 | 3.77 | 3.79 | 3.70 | 3.79 | 3.79 | qfq | 27,515,198 | 103,054,465 | -0.26% |
| 2024-11-08 | 3.89 | 3.92 | 3.76 | 3.80 | 3.80 | qfq | 46,083,400 | 176,173,742 | -1.81% |
| 2024-11-07 | 3.70 | 3.92 | 3.66 | 3.87 | 3.87 | qfq | 59,473,191 | 226,935,759 | 5.74% |
| 2024-11-06 | 3.61 | 3.68 | 3.53 | 3.66 | 3.66 | qfq | 33,459,180 | 121,540,677 | 2.23% |
| 2024-11-05 | 3.50 | 3.59 | 3.46 | 3.58 | 3.58 | qfq | 25,976,005 | 92,089,137 | 2.29% |
| 2024-11-04 | 3.43 | 3.50 | 3.37 | 3.50 | 3.50 | qfq | 16,970,914 | 58,514,381 | 1.74% |
| 2024-11-01 | 3.54 | 3.59 | 3.41 | 3.44 | 3.44 | qfq | 26,622,180 | 92,360,296 | -3.64% |
| 2024-10-31 | 3.42 | 3.62 | 3.42 | 3.57 | 3.57 | qfq | 30,940,273 | 109,970,114 | 3.18% |
| 2024-10-30 | 3.38 | 3.48 | 3.38 | 3.46 | 3.46 | qfq | 22,846,299 | 78,542,611 | 1.47% |
| 2024-10-29 | 3.62 | 3.68 | 3.41 | 3.41 | 3.41 | qfq | 35,125,700 | 122,878,907 | -3.94% |
| 2024-10-28 | 3.38 | 3.55 | 3.36 | 3.55 | 3.55 | qfq | 30,534,532 | 106,529,164 | 5.34% |
| 2024-10-25 | 3.32 | 3.38 | 3.31 | 3.37 | 3.37 | qfq | 22,600,733 | 75,823,621 | 2.12% |
| 2024-10-24 | 3.25 | 3.32 | 3.22 | 3.30 | 3.30 | qfq | 22,981,193 | 75,523,187 | 1.23% |
| 2024-10-23 | 3.29 | 3.30 | 3.22 | 3.26 | 3.26 | qfq | 22,036,569 | 71,792,375 | 0.31% |
| 2024-10-22 | 3.18 | 3.34 | 3.18 | 3.25 | 3.25 | qfq | 42,101,149 | 137,457,459 | 1.88% |
| 2024-10-21 | 3.17 | 3.25 | 3.16 | 3.19 | 3.19 | qfq | 20,761,758 | 66,407,302 | 0.63% |
| 2024-10-18 | 3.14 | 3.22 | 3.09 | 3.17 | 3.17 | qfq | 17,569,743 | 55,537,996 | 1.60% |
| 2024-10-17 | 3.21 | 3.23 | 3.12 | 3.12 | 3.12 | qfq | 12,610,299 | 40,012,131 | -1.27% |
| 2024-10-16 | 3.15 | 3.21 | 3.12 | 3.16 | 3.16 | qfq | 14,073,412 | 44,519,340 | -0.32% |
| 2024-10-15 | 3.21 | 3.27 | 3.16 | 3.17 | 3.17 | qfq | 17,727,699 | 56,933,106 | -1.55% |
| 2024-10-14 | 3.16 | 3.24 | 3.11 | 3.22 | 3.22 | qfq | 20,044,500 | 63,884,258 | 0.63% |
| 2024-10-11 | 3.23 | 3.34 | 3.14 | 3.20 | 3.20 | qfq | 24,514,500 | 79,421,845 | -0.93% |
| 2024-10-10 | 3.26 | 3.33 | 3.15 | 3.23 | 3.23 | qfq | 25,472,000 | 82,713,265 | -0.62% |
| 2024-10-09 | 3.52 | 3.52 | 3.25 | 3.25 | 3.25 | qfq | 42,772,932 | 142,623,038 | -9.97% |
| 2024-10-08 | 3.83 | 3.83 | 3.32 | 3.61 | 3.61 | qfq | 63,996,136 | 230,957,163 | 3.74% |
| 2024-09-30 | 3.25 | 3.50 | 3.20 | 3.48 | 3.48 | qfq | 61,171,603 | 206,910,884 | 9.43% |
| 2024-09-27 | 3.21 | 3.30 | 3.06 | 3.18 | 3.18 | qfq | 48,231,765 | 152,572,410 | 6.00% |
| 2024-09-26 | 2.87 | 3.00 | 2.85 | 3.00 | 3.00 | qfq | 18,752,800 | 55,222,156 | 4.53% |
| 2024-09-25 | 2.85 | 2.94 | 2.85 | 2.87 | 2.87 | qfq | 18,787,100 | 54,505,971 | 1.06% |
| 2024-09-24 | 2.74 | 2.84 | 2.73 | 2.84 | 2.84 | qfq | 15,808,398 | 44,136,164 | 4.41% |
| 2024-09-23 | 2.70 | 2.74 | 2.67 | 2.72 | 2.72 | qfq | 8,092,400 | 21,947,451 | 0.37% |
| 2024-09-20 | 2.75 | 2.75 | 2.69 | 2.71 | 2.71 | qfq | 9,192,755 | 24,907,675 | -1.45% |
| 2024-09-19 | 2.59 | 2.77 | 2.59 | 2.75 | 2.75 | qfq | 16,580,899 | 44,972,826 | 6.18% |
| 2024-09-18 | 2.65 | 2.66 | 2.53 | 2.59 | 2.59 | qfq | 11,939,100 | 30,751,276 | -2.63% |
| 2024-09-13 | 2.73 | 2.73 | 2.66 | 2.66 | 2.66 | qfq | 7,316,500 | 19,616,261 | -1.85% |
| 2024-09-12 | 2.71 | 2.77 | 2.70 | 2.71 | 2.71 | qfq | 6,450,599 | 17,631,371 | 0.37% |
| 2024-09-11 | 2.72 | 2.75 | 2.69 | 2.70 | 2.70 | qfq | 6,252,997 | 16,980,357 | -1.46% |
| 2024-09-10 | 2.76 | 2.79 | 2.69 | 2.74 | 2.74 | qfq | 8,815,900 | 24,076,145 | -0.36% |
| 2024-09-09 | 2.70 | 2.76 | 2.67 | 2.75 | 2.75 | qfq | 8,201,811 | 22,384,638 | 0.73% |
| 2024-09-06 | 2.77 | 2.79 | 2.73 | 2.73 | 2.73 | qfq | 7,943,300 | 21,863,297 | -1.44% |
| 2024-09-05 | 2.73 | 2.78 | 2.71 | 2.77 | 2.77 | qfq | 9,859,500 | 27,198,063 | 1.47% |
| 2024-09-04 | 2.80 | 2.82 | 2.73 | 2.73 | 2.73 | qfq | 8,910,100 | 24,619,746 | -2.50% |
| 2024-09-03 | 2.77 | 2.82 | 2.76 | 2.80 | 2.80 | qfq | 8,131,300 | 22,691,348 | 1.08% |
| 2024-09-02 | 2.83 | 2.86 | 2.76 | 2.77 | 2.77 | qfq | 10,409,500 | 29,254,067 | -2.46% |
| 2024-08-30 | 2.75 | 2.88 | 2.73 | 2.84 | 2.84 | qfq | 14,592,346 | 41,193,621 | 3.27% |
| 2024-08-29 | 2.71 | 2.76 | 2.69 | 2.75 | 2.75 | qfq | 10,551,100 | 28,832,388 | 0.36% |
| 2024-08-28 | 2.70 | 2.78 | 2.68 | 2.74 | 2.74 | qfq | 11,551,467 | 31,645,776 | 1.48% |
| 2024-08-27 | 2.73 | 2.78 | 2.70 | 2.70 | 2.70 | qfq | 12,274,600 | 33,546,657 | -1.82% |
| 2024-08-26 | 2.66 | 2.84 | 2.66 | 2.75 | 2.75 | qfq | 18,902,117 | 52,211,688 | 3.38% |
| 2024-08-23 | 2.75 | 2.76 | 2.65 | 2.66 | 2.66 | qfq | 22,415,418 | 60,391,288 | -5.67% |
| 2024-08-22 | 2.96 | 3.05 | 2.78 | 2.82 | 2.82 | qfq | 25,322,397 | 72,649,259 | 1.44% |
| 2024-08-21 | 2.87 | 2.88 | 2.78 | 2.78 | 2.78 | qfq | 16,247,900 | 45,678,508 | -3.14% |
| 2024-08-20 | 2.92 | 2.95 | 2.86 | 2.87 | 2.87 | qfq | 13,053,600 | 37,665,837 | -2.71% |
| 2024-08-19 | 2.91 | 2.97 | 2.89 | 2.95 | 2.95 | qfq | 14,443,300 | 42,425,235 | 0.68% |
| 2024-08-16 | 2.99 | 3.03 | 2.92 | 2.93 | 2.93 | qfq | 24,673,100 | 72,996,132 | -2.98% |
| 2024-08-15 | 2.88 | 3.03 | 2.87 | 3.02 | 3.02 | qfq | 36,390,500 | 108,514,573 | 3.42% |
| 2024-08-14 | 2.91 | 2.93 | 2.88 | 2.92 | 2.92 | qfq | 16,733,200 | 48,625,081 | 0.00% |
| 2024-08-13 | 2.89 | 2.93 | 2.84 | 2.92 | 2.92 | qfq | 18,098,100 | 52,152,850 | 0.69% |
| 2024-08-12 | 3.01 | 3.03 | 2.87 | 2.90 | 2.90 | qfq | 31,092,308 | 90,858,283 | -2.68% |
| 2024-08-09 | 3.07 | 3.11 | 2.97 | 2.98 | 2.98 | qfq | 34,111,681 | 103,264,970 | -3.87% |
| 2024-08-08 | 2.96 | 3.19 | 2.93 | 3.10 | 3.10 | qfq | 53,697,145 | 162,973,578 | -1.27% |
| 2024-08-07 | 3.38 | 3.38 | 3.07 | 3.14 | 3.14 | qfq | 87,343,508 | 278,309,488 | -5.71% |
| 2024-08-06 | 3.09 | 3.33 | 3.07 | 3.33 | 3.33 | qfq | 93,697,978 | 303,308,491 | 9.90% |
| 2024-08-05 | 2.84 | 3.03 | 2.83 | 3.03 | 3.03 | qfq | 12,997,099 | 39,054,838 | 10.18% |
| 2024-08-02 | 2.76 | 2.80 | 2.73 | 2.75 | 2.75 | qfq | 7,747,440 | 21,455,983 | -0.36% |
| 2024-08-01 | 2.78 | 2.81 | 2.74 | 2.76 | 2.76 | qfq | 9,123,000 | 25,272,326 | -0.36% |
| 2024-07-31 | 2.68 | 2.77 | 2.65 | 2.77 | 2.77 | qfq | 10,093,222 | 27,670,240 | 3.36% |
| 2024-07-30 | 2.60 | 2.68 | 2.58 | 2.68 | 2.68 | qfq | 10,489,600 | 27,820,484 | 2.68% |
| 2024-07-29 | 2.58 | 2.63 | 2.56 | 2.61 | 2.61 | qfq | 7,385,000 | 19,197,907 | 1.16% |
| 2024-07-26 | 2.56 | 2.60 | 2.54 | 2.58 | 2.58 | qfq | 7,574,700 | 19,498,186 | 1.18% |
| 2024-07-25 | 2.50 | 2.58 | 2.44 | 2.55 | 2.55 | qfq | 9,552,800 | 24,067,623 | 1.19% |
| 2024-07-24 | 2.57 | 2.58 | 2.51 | 2.52 | 2.52 | qfq | 9,080,700 | 22,996,653 | -1.95% |
| 2024-07-23 | 2.64 | 2.68 | 2.57 | 2.57 | 2.57 | qfq | 9,516,400 | 25,024,374 | -2.28% |
| 2024-07-22 | 2.63 | 2.65 | 2.60 | 2.63 | 2.63 | qfq | 7,584,234 | 19,884,851 | -0.38% |
| 2024-07-19 | 2.65 | 2.66 | 2.59 | 2.64 | 2.64 | qfq | 6,585,500 | 17,331,494 | -0.38% |
| 2024-07-18 | 2.64 | 2.67 | 2.57 | 2.65 | 2.65 | qfq | 6,510,200 | 17,069,082 | 0.38% |
| 2024-07-17 | 2.66 | 2.68 | 2.62 | 2.64 | 2.64 | qfq | 7,194,600 | 19,044,724 | 0.38% |
| 2024-07-16 | 2.66 | 2.68 | 2.61 | 2.63 | 2.63 | qfq | 8,420,800 | 22,182,555 | -1.87% |
| 2024-07-15 | 2.74 | 2.76 | 2.64 | 2.68 | 2.68 | qfq | 7,940,100 | 21,223,330 | -1.47% |
| 2024-07-12 | 2.76 | 2.80 | 2.71 | 2.72 | 2.72 | qfq | 9,162,400 | 25,209,846 | -1.09% |
| 2024-07-11 | 2.64 | 2.77 | 2.64 | 2.75 | 2.75 | qfq | 14,658,460 | 39,832,793 | 5.77% |
| 2024-07-10 | 2.57 | 2.67 | 2.55 | 2.60 | 2.60 | qfq | 10,680,944 | 27,870,216 | -2.62% |
| 2024-07-09 | 2.70 | 2.71 | 2.58 | 2.67 | 2.67 | qfq | 10,161,081 | 26,806,643 | -0.37% |
| 2024-07-08 | 2.77 | 2.78 | 2.65 | 2.68 | 2.68 | qfq | 11,845,085 | 31,926,170 | -3.60% |
| 2024-07-05 | 2.74 | 2.79 | 2.66 | 2.78 | 2.78 | qfq | 10,490,704 | 28,822,149 | 2.21% |
| 2024-07-04 | 2.85 | 2.88 | 2.71 | 2.72 | 2.72 | qfq | 14,750,314 | 40,821,128 | -5.56% |
| 2024-07-03 | 2.85 | 2.92 | 2.82 | 2.88 | 2.88 | qfq | 12,078,800 | 34,815,519 | 2.13% |
| 2024-07-02 | 2.76 | 2.84 | 2.72 | 2.82 | 2.82 | qfq | 12,540,197 | 35,209,694 | 2.55% |
| 2024-07-01 | 2.73 | 2.76 | 2.68 | 2.75 | 2.75 | qfq | 9,937,995 | 27,065,728 | 1.48% |
| 2024-06-28 | 2.75 | 2.79 | 2.70 | 2.71 | 2.71 | qfq | 10,377,899 | 28,552,076 | -1.45% |
| 2024-06-27 | 2.83 | 2.86 | 2.75 | 2.75 | 2.75 | qfq | 11,189,500 | 31,243,830 | -2.83% |
| 2024-06-26 | 2.78 | 2.84 | 2.74 | 2.83 | 2.83 | qfq | 11,929,488 | 33,298,824 | 1.80% |
| 2024-06-25 | 2.73 | 2.82 | 2.71 | 2.78 | 2.78 | qfq | 10,126,080 | 28,103,502 | 1.09% |
| 2024-06-24 | 2.85 | 2.86 | 2.73 | 2.75 | 2.75 | qfq | 10,816,900 | 29,966,395 | -3.51% |
| 2024-06-21 | 2.88 | 2.91 | 2.84 | 2.85 | 2.85 | qfq | 6,851,500 | 19,675,260 | -0.70% |
| 2024-06-20 | 2.94 | 2.96 | 2.86 | 2.87 | 2.87 | qfq | 10,497,600 | 30,429,154 | -2.38% |
| 2024-06-19 | 2.99 | 3.01 | 2.93 | 2.94 | 2.94 | qfq | 10,023,000 | 29,714,604 | -1.34% |
| 2024-06-18 | 2.97 | 3.02 | 2.96 | 2.98 | 2.98 | qfq | 10,480,266 | 31,269,564 | 0.34% |
| 2024-06-17 | 3.02 | 3.03 | 2.95 | 2.97 | 2.97 | qfq | 7,952,000 | 23,643,225 | -1.33% |
| 2024-06-14 | 2.98 | 3.04 | 2.94 | 3.01 | 3.01 | qfq | 8,494,400 | 25,413,448 | 0.00% |
| 2024-06-13 | 3.06 | 3.10 | 2.99 | 3.01 | 3.01 | qfq | 13,778,700 | 41,716,384 | -2.27% |
| 2024-06-12 | 2.98 | 3.16 | 2.98 | 3.08 | 3.08 | qfq | 19,312,260 | 59,370,924 | 3.70% |
| 2024-06-11 | 3.01 | 3.03 | 2.89 | 2.97 | 2.97 | qfq | 13,852,745 | 40,808,613 | -1.33% |
| 2024-06-07 | 2.88 | 3.02 | 2.84 | 3.01 | 3.01 | qfq | 24,403,798 | 72,081,164 | 6.36% |
| 2024-06-06 | 3.01 | 3.05 | 2.77 | 2.83 | 2.83 | qfq | 32,034,924 | 91,743,339 | -5.67% |
| 2024-06-05 | 3.04 | 3.09 | 2.99 | 3.00 | 3.00 | qfq | 20,466,777 | 62,064,996 | -3.54% |
| 2024-06-04 | 3.26 | 3.27 | 3.04 | 3.11 | 3.11 | qfq | 30,971,718 | 96,315,458 | -5.18% |
| 2024-06-03 | 3.42 | 3.42 | 3.23 | 3.28 | 3.28 | qfq | 17,809,465 | 58,546,142 | -3.53% |
| 2024-05-31 | 3.41 | 3.44 | 3.38 | 3.40 | 3.40 | qfq | 8,777,659 | 29,885,412 | 0.00% |
| 2024-05-30 | 3.50 | 3.50 | 3.38 | 3.40 | 3.40 | qfq | 14,213,100 | 48,634,703 | -2.86% |
| 2024-05-29 | 3.42 | 3.54 | 3.42 | 3.50 | 3.50 | qfq | 12,424,885 | 43,493,434 | 1.45% |
| 2024-05-28 | 3.49 | 3.54 | 3.45 | 3.45 | 3.45 | qfq | 11,216,260 | 39,024,231 | -1.71% |
| 2024-05-27 | 3.59 | 3.60 | 3.47 | 3.51 | 3.51 | qfq | 14,759,300 | 51,753,869 | -1.68% |
| 2024-05-24 | 3.56 | 3.69 | 3.56 | 3.57 | 3.57 | qfq | 19,133,500 | 69,071,484 | 0.56% |
| 2024-05-23 | 3.71 | 3.73 | 3.53 | 3.55 | 3.55 | qfq | 25,001,369 | 90,040,812 | -4.83% |
| 2024-05-22 | 3.63 | 3.86 | 3.61 | 3.73 | 3.73 | qfq | 42,791,857 | 159,464,555 | 0.00% |
| 2024-05-21 | 3.73 | 3.79 | 3.73 | 3.73 | 3.73 | qfq | 32,010,000 | 119,531,794 | -9.90% |
| 2024-05-20 | 4.14 | 4.20 | 4.11 | 4.14 | 4.14 | qfq | 11,714,600 | 48,639,098 | 0.24% |
| 2024-05-17 | 4.09 | 4.16 | 4.08 | 4.13 | 4.13 | qfq | 8,956,800 | 36,892,577 | 0.49% |
| 2024-05-16 | 4.08 | 4.14 | 4.06 | 4.11 | 4.11 | qfq | 7,698,100 | 31,689,406 | 1.23% |
| 2024-05-15 | 4.13 | 4.13 | 4.06 | 4.06 | 4.06 | qfq | 5,842,000 | 23,884,606 | -1.69% |
| 2024-05-14 | 4.07 | 4.14 | 4.05 | 4.13 | 4.13 | qfq | 7,983,300 | 32,824,805 | 1.47% |
| 2024-05-13 | 4.15 | 4.15 | 4.05 | 4.07 | 4.07 | qfq | 9,520,409 | 38,907,449 | -2.63% |
| 2024-05-10 | 4.22 | 4.23 | 4.15 | 4.18 | 4.18 | qfq | 7,195,567 | 30,087,383 | -0.48% |
| 2024-05-09 | 4.16 | 4.24 | 4.16 | 4.20 | 4.20 | qfq | 8,239,180 | 34,664,413 | 1.20% |
| 2024-05-08 | 4.21 | 4.22 | 4.14 | 4.15 | 4.15 | qfq | 9,412,590 | 39,261,154 | -1.66% |
| 2024-05-07 | 4.25 | 4.28 | 4.20 | 4.22 | 4.22 | qfq | 10,695,167 | 45,261,909 | -0.94% |
| 2024-05-06 | 4.18 | 4.26 | 4.17 | 4.26 | 4.26 | qfq | 15,650,989 | 65,966,850 | 3.15% |
| 2024-04-30 | 4.12 | 4.20 | 4.06 | 4.13 | 4.13 | qfq | 12,940,912 | 53,296,703 | -0.48% |
| 2024-04-29 | 4.01 | 4.17 | 4.00 | 4.15 | 4.15 | qfq | 18,414,512 | 75,470,719 | 2.47% |
| 2024-04-26 | 3.95 | 4.15 | 3.93 | 4.05 | 4.05 | qfq | 17,088,530 | 68,748,445 | 0.75% |
| 2024-04-25 | 4.01 | 4.04 | 3.95 | 4.02 | 4.02 | qfq | 18,086,398 | 72,191,943 | -0.74% |
| 2024-04-24 | 3.92 | 4.22 | 3.88 | 4.05 | 4.05 | qfq | 22,740,431 | 92,324,392 | 3.32% |
| 2024-04-23 | 3.86 | 3.94 | 3.83 | 3.92 | 3.92 | qfq | 9,841,647 | 38,372,142 | 2.08% |
| 2024-04-22 | 3.81 | 3.87 | 3.70 | 3.84 | 3.84 | qfq | 9,897,408 | 37,610,501 | 0.79% |
| 2024-04-19 | 3.86 | 3.89 | 3.78 | 3.81 | 3.81 | qfq | 10,405,900 | 39,798,077 | -1.80% |
| 2024-04-18 | 3.95 | 3.97 | 3.84 | 3.88 | 3.88 | qfq | 13,796,241 | 53,755,396 | -1.27% |
| 2024-04-17 | 3.69 | 4.00 | 3.69 | 3.93 | 3.93 | qfq | 21,779,057 | 84,738,574 | 7.97% |
| 2024-04-16 | 4.03 | 4.03 | 3.63 | 3.64 | 3.64 | qfq | 20,701,935 | 77,780,711 | -9.45% |
| 2024-04-15 | 4.21 | 4.24 | 3.94 | 4.02 | 4.02 | qfq | 20,447,846 | 82,744,087 | -4.74% |
| 2024-04-12 | 4.31 | 4.38 | 4.21 | 4.22 | 4.22 | qfq | 13,944,000 | 59,618,281 | -2.09% |
| 2024-04-11 | 4.35 | 4.39 | 4.26 | 4.31 | 4.31 | qfq | 15,997,800 | 69,252,201 | -1.82% |
| 2024-04-10 | 4.47 | 4.51 | 4.30 | 4.39 | 4.39 | qfq | 29,878,013 | 131,333,719 | -4.77% |
| 2024-04-09 | 4.66 | 4.68 | 4.55 | 4.61 | 4.61 | qfq | 25,756,315 | 118,808,174 | -1.28% |
| 2024-04-08 | 4.57 | 4.73 | 4.47 | 4.67 | 4.67 | qfq | 36,431,484 | 168,837,706 | 1.97% |
| 2024-04-03 | 4.56 | 4.60 | 4.45 | 4.58 | 4.58 | qfq | 16,441,686 | 74,509,705 | 0.44% |
| 2024-04-02 | 4.59 | 4.61 | 4.48 | 4.56 | 4.56 | qfq | 13,544,306 | 61,533,841 | -0.44% |
| 2024-04-01 | 4.38 | 4.58 | 4.38 | 4.58 | 4.58 | qfq | 18,664,128 | 83,948,521 | 5.05% |
| 2024-03-29 | 4.37 | 4.43 | 4.29 | 4.36 | 4.36 | qfq | 16,959,000 | 73,630,998 | -0.68% |
| 2024-03-28 | 4.30 | 4.47 | 4.29 | 4.39 | 4.39 | qfq | 17,500,528 | 76,804,495 | 1.39% |
| 2024-03-27 | 4.50 | 4.59 | 4.33 | 4.33 | 4.33 | qfq | 20,744,300 | 92,732,780 | -3.99% |
| 2024-03-26 | 4.49 | 4.58 | 4.41 | 4.51 | 4.51 | qfq | 14,638,800 | 65,973,333 | 0.45% |
| 2024-03-25 | 4.64 | 4.66 | 4.48 | 4.49 | 4.49 | qfq | 14,029,772 | 64,176,259 | -3.44% |
| 2024-03-22 | 4.82 | 4.83 | 4.62 | 4.65 | 4.65 | qfq | 16,862,231 | 79,077,414 | -3.53% |
| 2024-03-21 | 4.76 | 4.85 | 4.66 | 4.82 | 4.82 | qfq | 21,768,605 | 103,804,974 | 1.26% |
| 2024-03-20 | 4.70 | 4.76 | 4.65 | 4.76 | 4.76 | qfq | 15,941,692 | 75,026,676 | 1.71% |
| 2024-03-19 | 4.63 | 4.73 | 4.61 | 4.68 | 4.68 | qfq | 19,029,072 | 89,035,486 | 1.08% |
| 2024-03-18 | 4.57 | 4.64 | 4.54 | 4.63 | 4.63 | qfq | 14,235,700 | 65,238,347 | 1.31% |
| 2024-03-15 | 4.50 | 4.57 | 4.50 | 4.57 | 4.57 | qfq | 11,496,841 | 52,169,528 | 1.33% |
| 2024-03-14 | 4.54 | 4.60 | 4.45 | 4.51 | 4.51 | qfq | 13,243,500 | 59,937,535 | -0.66% |
| 2024-03-13 | 4.62 | 4.63 | 4.52 | 4.54 | 4.54 | qfq | 15,109,100 | 68,745,870 | -1.73% |
| 2024-03-12 | 4.52 | 4.62 | 4.48 | 4.62 | 4.62 | qfq | 20,327,878 | 92,697,992 | 2.44% |
| 2024-03-11 | 4.33 | 4.54 | 4.32 | 4.51 | 4.51 | qfq | 21,156,999 | 94,250,360 | 4.16% |
| 2024-03-08 | 4.33 | 4.38 | 4.26 | 4.33 | 4.33 | qfq | 9,825,360 | 42,493,525 | 0.23% |
| 2024-03-07 | 4.35 | 4.44 | 4.30 | 4.32 | 4.32 | qfq | 13,862,937 | 60,683,801 | -0.69% |
| 2024-03-06 | 4.25 | 4.39 | 4.24 | 4.35 | 4.35 | qfq | 11,946,903 | 51,724,390 | 1.87% |
| 2024-03-05 | 4.38 | 4.40 | 4.25 | 4.27 | 4.27 | qfq | 14,584,803 | 62,807,447 | -3.17% |
| 2024-03-04 | 4.44 | 4.47 | 4.34 | 4.41 | 4.41 | qfq | 12,331,900 | 54,283,500 | -0.90% |
| 2024-03-01 | 4.48 | 4.50 | 4.39 | 4.45 | 4.45 | qfq | 16,744,200 | 74,353,324 | 0.00% |
| 2024-02-29 | 4.31 | 4.46 | 4.26 | 4.45 | 4.45 | qfq | 21,048,524 | 92,543,630 | 3.01% |
| 2024-02-28 | 4.66 | 4.84 | 4.29 | 4.32 | 4.32 | qfq | 35,283,694 | 161,473,603 | -7.49% |
| 2024-02-27 | 4.47 | 4.67 | 4.43 | 4.67 | 4.67 | qfq | 17,981,295 | 82,125,550 | 3.78% |
| 2024-02-26 | 4.45 | 4.58 | 4.40 | 4.50 | 4.50 | qfq | 22,071,247 | 98,862,647 | 2.04% |
| 2024-02-23 | 4.30 | 4.43 | 4.30 | 4.41 | 4.41 | qfq | 18,930,921 | 82,743,547 | 3.04% |
| 2024-02-22 | 4.14 | 4.29 | 4.14 | 4.28 | 4.28 | qfq | 15,987,547 | 67,729,123 | 2.39% |
| 2024-02-21 | 4.05 | 4.29 | 4.01 | 4.18 | 4.18 | qfq | 20,153,352 | 84,465,007 | 2.45% |
| 2024-02-20 | 4.07 | 4.11 | 3.99 | 4.08 | 4.08 | qfq | 14,390,911 | 58,431,293 | 0.00% |
| 2024-02-19 | 4.04 | 4.12 | 3.96 | 4.08 | 4.08 | qfq | 21,783,460 | 88,010,158 | 3.55% |
| 2024-02-08 | 3.61 | 3.94 | 3.60 | 3.94 | 3.94 | qfq | 26,291,159 | 99,538,791 | 9.75% |
| 2024-02-07 | 3.68 | 3.77 | 3.51 | 3.59 | 3.59 | qfq | 22,326,113 | 81,287,381 | -2.45% |
| 2024-02-06 | 3.50 | 3.80 | 3.28 | 3.68 | 3.68 | qfq | 30,749,356 | 108,678,398 | 1.38% |
| 2024-02-05 | 3.98 | 4.01 | 3.63 | 3.63 | 3.63 | qfq | 29,441,378 | 109,053,926 | -9.93% |
| 2024-02-02 | 4.30 | 4.35 | 3.87 | 4.03 | 4.03 | qfq | 47,414,822 | 193,261,273 | -6.28% |
| 2024-02-01 | 4.43 | 4.43 | 4.23 | 4.30 | 4.30 | qfq | 33,195,581 | 143,418,421 | -4.23% |
| 2024-01-31 | 4.92 | 4.94 | 4.49 | 4.49 | 4.49 | qfq | 27,418,663 | 127,110,185 | -10.02% |
| 2024-01-30 | 5.00 | 5.08 | 4.88 | 4.99 | 4.99 | qfq | 11,461,254 | 57,064,148 | -1.19% |
| 2024-01-29 | 5.20 | 5.25 | 5.03 | 5.05 | 5.05 | qfq | 13,214,181 | 67,415,581 | -2.70% |
| 2024-01-26 | 5.25 | 5.32 | 5.17 | 5.19 | 5.19 | qfq | 15,405,459 | 80,697,087 | -1.89% |
| 2024-01-25 | 5.12 | 5.29 | 5.05 | 5.29 | 5.29 | qfq | 19,982,369 | 103,750,202 | 2.12% |
| 2024-01-24 | 5.10 | 5.21 | 4.95 | 5.18 | 5.18 | qfq | 20,351,261 | 103,819,254 | 1.17% |
| 2024-01-23 | 5.00 | 5.13 | 4.88 | 5.12 | 5.12 | qfq | 19,568,952 | 98,677,819 | 1.39% |
| 2024-01-22 | 5.50 | 5.53 | 5.02 | 5.05 | 5.05 | qfq | 34,295,384 | 178,584,144 | -9.50% |
| 2024-01-19 | 5.88 | 5.88 | 5.58 | 5.58 | 5.58 | qfq | 30,923,353 | 175,716,036 | -5.42% |
| 2024-01-18 | 6.60 | 6.66 | 5.90 | 5.90 | 5.90 | qfq | 62,089,708 | 377,394,107 | -9.92% |
| 2024-01-17 | 6.67 | 6.72 | 6.52 | 6.55 | 6.55 | qfq | 22,626,946 | 149,848,579 | -2.24% |
| 2024-01-16 | 6.46 | 6.70 | 6.46 | 6.70 | 6.70 | qfq | 37,474,775 | 247,669,704 | 4.20% |
| 2024-01-15 | 6.52 | 6.68 | 6.40 | 6.43 | 6.43 | qfq | 23,336,834 | 151,688,734 | -3.31% |
| 2024-01-12 | 6.50 | 6.70 | 6.44 | 6.65 | 6.65 | qfq | 45,725,847 | 301,763,028 | 1.99% |
| 2024-01-11 | 6.29 | 6.55 | 6.24 | 6.52 | 6.52 | qfq | 34,439,237 | 221,720,646 | 3.49% |
| 2024-01-10 | 6.03 | 6.32 | 5.95 | 6.30 | 6.30 | qfq | 24,049,300 | 148,731,238 | 3.62% |
| 2024-01-09 | 5.98 | 6.09 | 5.90 | 6.08 | 6.08 | qfq | 15,340,464 | 92,168,263 | 1.67% |
| 2024-01-08 | 6.12 | 6.13 | 5.98 | 5.98 | 5.98 | qfq | 12,424,900 | 75,267,487 | -1.48% |
| 2024-01-05 | 6.20 | 6.28 | 6.05 | 6.07 | 6.07 | qfq | 17,933,086 | 110,065,935 | -2.72% |
| 2024-01-04 | 6.15 | 6.25 | 6.05 | 6.24 | 6.24 | qfq | 15,661,500 | 96,649,646 | 0.65% |
| 2024-01-03 | 6.39 | 6.44 | 6.15 | 6.20 | 6.20 | qfq | 27,289,026 | 170,583,203 | -3.73% |
| 2024-01-02 | 6.43 | 6.56 | 6.35 | 6.44 | 6.44 | qfq | 19,084,890 | 123,084,452 | -0.62% |
| 2023-12-29 | 6.48 | 6.58 | 6.41 | 6.48 | 6.48 | qfq | 37,578,012 | 242,716,387 | -1.52% |
| 2023-12-28 | 6.60 | 6.70 | 6.35 | 6.58 | 6.58 | qfq | 55,416,954 | 366,096,233 | 0.61% |
| 2023-12-27 | 6.32 | 6.96 | 6.20 | 6.54 | 6.54 | qfq | 63,053,174 | 415,193,271 | 2.51% |
| 2023-12-26 | 6.44 | 6.44 | 6.30 | 6.38 | 6.38 | qfq | 16,224,950 | 103,298,601 | -1.09% |
| 2023-12-25 | 6.40 | 6.67 | 6.33 | 6.45 | 6.45 | qfq | 38,857,046 | 252,151,578 | 1.10% |
| 2023-12-22 | 6.38 | 6.48 | 6.33 | 6.38 | 6.38 | qfq | 25,737,707 | 164,555,471 | -0.62% |
| 2023-12-21 | 6.15 | 6.42 | 6.13 | 6.42 | 6.42 | qfq | 28,112,900 | 177,605,084 | 3.88% |
| 2023-12-20 | 6.27 | 6.31 | 6.17 | 6.18 | 6.18 | qfq | 19,136,600 | 119,062,007 | -1.44% |
| 2023-12-19 | 6.13 | 6.30 | 6.09 | 6.27 | 6.27 | qfq | 25,504,156 | 158,803,653 | 2.62% |
| 2023-12-18 | 6.29 | 6.39 | 6.06 | 6.11 | 6.11 | qfq | 32,272,072 | 199,808,447 | -3.02% |
| 2023-12-15 | 6.33 | 6.73 | 6.28 | 6.30 | 6.30 | qfq | 37,190,112 | 237,444,851 | -0.79% |
| 2023-12-14 | 6.35 | 6.48 | 6.29 | 6.35 | 6.35 | qfq | 37,097,135 | 236,265,295 | 1.28% |
| 2023-12-13 | 6.48 | 6.57 | 6.23 | 6.27 | 6.27 | qfq | 48,514,723 | 309,150,762 | -3.24% |
| 2023-12-12 | 6.29 | 6.52 | 6.26 | 6.48 | 6.48 | qfq | 63,894,880 | 410,735,582 | 2.69% |
| 2023-12-11 | 5.95 | 6.38 | 5.87 | 6.31 | 6.31 | qfq | 66,432,075 | 411,150,602 | 6.05% |
| 2023-12-08 | 6.01 | 6.06 | 5.94 | 5.95 | 5.95 | qfq | 28,408,269 | 169,878,092 | -1.49% |
| 2023-12-07 | 5.94 | 6.09 | 5.85 | 6.04 | 6.04 | qfq | 48,006,241 | 287,851,473 | 1.51% |
| 2023-12-06 | 5.76 | 5.97 | 5.71 | 5.95 | 5.95 | qfq | 49,702,639 | 292,231,203 | 2.06% |
| 2023-12-05 | 5.77 | 6.12 | 5.65 | 5.83 | 5.83 | qfq | 69,533,736 | 414,517,757 | 0.87% |
| 2023-12-04 | 5.71 | 5.79 | 5.63 | 5.78 | 5.78 | qfq | 17,943,700 | 102,245,337 | 1.23% |
| 2023-12-01 | 5.67 | 5.83 | 5.64 | 5.71 | 5.71 | qfq | 20,259,960 | 116,186,928 | 0.35% |
| 2023-11-30 | 5.72 | 5.75 | 5.60 | 5.69 | 5.69 | qfq | 13,519,167 | 76,814,255 | -0.52% |
| 2023-11-29 | 5.73 | 5.74 | 5.63 | 5.72 | 5.72 | qfq | 13,917,400 | 79,069,244 | -0.35% |
| 2023-11-28 | 5.75 | 5.81 | 5.71 | 5.74 | 5.74 | qfq | 14,677,089 | 84,410,286 | -0.69% |
| 2023-11-27 | 5.90 | 5.90 | 5.73 | 5.78 | 5.78 | qfq | 17,410,369 | 100,598,814 | -1.03% |
| 2023-11-24 | 5.83 | 5.88 | 5.78 | 5.84 | 5.84 | qfq | 17,105,662 | 99,763,286 | 0.00% |
| 2023-11-23 | 5.70 | 5.85 | 5.70 | 5.84 | 5.84 | qfq | 24,797,752 | 144,012,809 | 1.92% |
| 2023-11-22 | 5.71 | 5.83 | 5.65 | 5.73 | 5.73 | qfq | 33,733,608 | 193,488,495 | -1.38% |
| 2023-11-21 | 5.85 | 5.87 | 5.76 | 5.81 | 5.81 | qfq | 33,913,705 | 197,348,600 | -1.53% |
| 2023-11-20 | 5.87 | 5.91 | 5.77 | 5.90 | 5.90 | qfq | 37,647,139 | 220,303,521 | -0.17% |
| 2023-11-17 | 5.94 | 5.94 | 5.81 | 5.91 | 5.91 | qfq | 42,599,924 | 249,834,775 | -0.34% |
| 2023-11-16 | 6.20 | 6.20 | 5.88 | 5.93 | 5.93 | qfq | 87,265,702 | 520,722,046 | -5.57% |
| 2023-11-15 | 5.80 | 6.28 | 5.71 | 6.28 | 6.28 | qfq | 67,467,983 | 411,346,900 | 9.98% |
| 2023-11-14 | 5.62 | 5.75 | 5.60 | 5.71 | 5.71 | qfq | 13,878,924 | 78,607,793 | 1.78% |
| 2023-11-13 | 5.54 | 5.63 | 5.50 | 5.61 | 5.61 | qfq | 12,956,500 | 71,984,577 | 2.19% |
| 2023-11-10 | 5.56 | 5.57 | 5.45 | 5.49 | 5.49 | qfq | 12,281,320 | 67,392,074 | -1.26% |
| 2023-11-09 | 5.45 | 5.79 | 5.41 | 5.56 | 5.56 | qfq | 31,996,948 | 179,106,424 | 2.21% |
| 2023-11-08 | 5.44 | 5.45 | 5.37 | 5.44 | 5.44 | qfq | 8,174,443 | 44,235,752 | 0.00% |
| 2023-11-07 | 5.49 | 5.49 | 5.38 | 5.44 | 5.44 | qfq | 9,096,711 | 49,359,450 | -0.55% |
| 2023-11-06 | 5.45 | 5.52 | 5.43 | 5.47 | 5.47 | qfq | 9,696,800 | 53,035,037 | 1.30% |
| 2023-11-03 | 5.26 | 5.40 | 5.24 | 5.40 | 5.40 | qfq | 12,251,495 | 65,432,459 | 3.05% |
| 2023-11-02 | 5.30 | 5.32 | 5.23 | 5.24 | 5.24 | qfq | 7,302,399 | 38,422,868 | -1.13% |
| 2023-11-01 | 5.33 | 5.36 | 5.27 | 5.30 | 5.30 | qfq | 7,381,998 | 39,150,136 | 0.19% |
| 2023-10-31 | 5.48 | 5.48 | 5.24 | 5.29 | 5.29 | qfq | 18,022,214 | 95,763,471 | -3.82% |
| 2023-10-30 | 5.50 | 5.52 | 5.44 | 5.50 | 5.50 | qfq | 10,095,730 | 55,265,170 | 0.55% |
| 2023-10-27 | 5.36 | 5.50 | 5.31 | 5.47 | 5.47 | qfq | 10,567,171 | 57,397,245 | 2.05% |
| 2023-10-26 | 5.35 | 5.37 | 5.25 | 5.36 | 5.36 | qfq | 10,882,571 | 57,663,823 | 0.19% |
| 2023-10-25 | 5.28 | 5.41 | 5.23 | 5.35 | 5.35 | qfq | 15,627,899 | 83,668,268 | 2.49% |
| 2023-10-24 | 5.13 | 5.27 | 5.12 | 5.22 | 5.22 | qfq | 14,435,004 | 75,197,304 | 2.35% |
| 2023-10-23 | 5.07 | 5.17 | 5.00 | 5.10 | 5.10 | qfq | 18,134,458 | 92,564,372 | 0.99% |
| 2023-10-20 | 5.03 | 5.12 | 4.95 | 5.05 | 5.05 | qfq | 21,825,578 | 109,865,391 | -3.07% |
| 2023-10-19 | 5.70 | 5.70 | 5.21 | 5.21 | 5.21 | qfq | 31,564,966 | 168,115,726 | -10.02% |
| 2023-10-18 | 5.84 | 5.86 | 5.62 | 5.79 | 5.79 | qfq | 14,340,168 | 81,822,937 | -1.36% |
| 2023-10-17 | 5.86 | 5.90 | 5.80 | 5.87 | 5.87 | qfq | 6,911,900 | 40,486,574 | 0.00% |
| 2023-10-16 | 6.01 | 6.03 | 5.86 | 5.87 | 5.87 | qfq | 10,438,800 | 61,648,977 | -2.98% |
| 2023-10-13 | 6.04 | 6.07 | 5.98 | 6.05 | 6.05 | qfq | 9,363,900 | 56,252,143 | -0.33% |
| 2023-10-12 | 6.13 | 6.15 | 6.00 | 6.07 | 6.07 | qfq | 14,575,103 | 88,204,891 | -0.98% |
| 2023-10-11 | 6.09 | 6.16 | 6.05 | 6.13 | 6.13 | qfq | 11,003,424 | 67,099,778 | 0.66% |
| 2023-10-10 | 6.07 | 6.15 | 6.05 | 6.09 | 6.09 | qfq | 13,231,700 | 80,817,381 | 0.83% |
| 2023-10-09 | 6.03 | 6.10 | 5.99 | 6.04 | 6.04 | qfq | 12,235,281 | 73,933,812 | -0.33% |
| 2023-09-28 | 6.00 | 6.08 | 5.99 | 6.06 | 6.06 | qfq | 11,033,577 | 66,748,440 | 1.17% |
| 2023-09-27 | 5.95 | 6.07 | 5.91 | 5.99 | 5.99 | qfq | 8,747,880 | 52,448,991 | 0.00% |
| 2023-09-26 | 6.04 | 6.04 | 5.92 | 5.99 | 5.99 | qfq | 10,311,228 | 61,507,362 | -0.66% |
| 2023-09-25 | 6.00 | 6.08 | 5.94 | 6.03 | 6.03 | qfq | 9,015,300 | 54,179,898 | 0.17% |
| 2023-09-22 | 5.81 | 6.03 | 5.80 | 6.02 | 6.02 | qfq | 11,875,183 | 70,742,865 | 3.26% |
| 2023-09-21 | 5.91 | 5.95 | 5.81 | 5.83 | 5.83 | qfq | 8,303,643 | 48,728,033 | -1.69% |
| 2023-09-20 | 5.94 | 6.02 | 5.92 | 5.93 | 5.93 | qfq | 5,209,028 | 31,131,126 | -1.00% |
| 2023-09-19 | 6.04 | 6.05 | 5.95 | 5.99 | 5.99 | qfq | 6,707,762 | 40,140,854 | -0.83% |
| 2023-09-18 | 5.92 | 6.05 | 5.83 | 6.04 | 6.04 | qfq | 11,342,400 | 68,037,921 | 2.20% |
| 2023-09-15 | 5.90 | 5.93 | 5.83 | 5.91 | 5.91 | qfq | 6,141,400 | 36,127,354 | 0.85% |
| 2023-09-14 | 5.95 | 5.95 | 5.83 | 5.86 | 5.86 | qfq | 7,650,199 | 44,991,577 | -1.18% |
| 2023-09-13 | 6.02 | 6.05 | 5.92 | 5.93 | 5.93 | qfq | 8,936,599 | 53,329,068 | -1.33% |
| 2023-09-12 | 6.02 | 6.07 | 6.01 | 6.01 | 6.01 | qfq | 6,169,783 | 37,252,038 | -0.66% |
| 2023-09-11 | 5.94 | 6.06 | 5.84 | 6.05 | 6.05 | qfq | 9,372,300 | 56,146,416 | 2.37% |
| 2023-09-08 | 5.99 | 5.99 | 5.89 | 5.91 | 5.91 | qfq | 7,142,041 | 42,318,851 | -1.34% |
| 2023-09-07 | 6.08 | 6.10 | 5.99 | 5.99 | 5.99 | qfq | 8,623,200 | 52,099,488 | -1.32% |
| 2023-09-06 | 6.12 | 6.13 | 6.05 | 6.07 | 6.07 | qfq | 8,311,328 | 50,497,008 | -0.82% |
| 2023-09-05 | 6.09 | 6.18 | 6.03 | 6.12 | 6.12 | qfq | 12,319,200 | 75,165,734 | 0.49% |
| 2023-09-04 | 6.02 | 6.09 | 5.99 | 6.09 | 6.09 | qfq | 11,377,302 | 68,790,224 | 0.83% |
| 2023-09-01 | 5.93 | 6.07 | 5.92 | 6.04 | 6.04 | qfq | 16,259,062 | 97,968,765 | 2.03% |
| 2023-08-31 | 5.98 | 5.98 | 5.86 | 5.92 | 5.92 | qfq | 8,488,293 | 50,211,954 | -0.84% |
| 2023-08-30 | 5.90 | 6.03 | 5.90 | 5.97 | 5.97 | qfq | 10,715,387 | 64,037,508 | 0.51% |
| 2023-08-29 | 5.78 | 5.95 | 5.76 | 5.94 | 5.94 | qfq | 9,777,146 | 57,564,668 | 2.06% |
| 2023-08-28 | 6.02 | 6.15 | 5.79 | 5.82 | 5.82 | qfq | 16,420,300 | 97,431,383 | 0.69% |
| 2023-08-25 | 5.91 | 6.00 | 5.77 | 5.78 | 5.78 | qfq | 12,047,100 | 70,363,774 | -2.69% |
| 2023-08-24 | 5.90 | 6.01 | 5.81 | 5.94 | 5.94 | qfq | 12,008,700 | 71,229,093 | 1.37% |
| 2023-08-23 | 6.04 | 6.06 | 5.85 | 5.86 | 5.86 | qfq | 12,546,200 | 74,197,788 | -2.66% |
| 2023-08-22 | 6.01 | 6.09 | 5.91 | 6.02 | 6.02 | qfq | 12,144,944 | 72,890,208 | 0.33% |
| 2023-08-21 | 6.06 | 6.13 | 5.98 | 6.00 | 6.00 | qfq | 8,707,200 | 52,714,396 | -0.83% |
| 2023-08-18 | 6.15 | 6.24 | 6.03 | 6.05 | 6.05 | qfq | 7,687,614 | 47,091,355 | -1.63% |
| 2023-08-17 | 6.06 | 6.16 | 5.98 | 6.15 | 6.15 | qfq | 10,192,300 | 62,017,169 | 1.49% |
| 2023-08-16 | 6.15 | 6.24 | 6.05 | 6.06 | 6.06 | qfq | 12,401,486 | 76,035,547 | -1.62% |
| 2023-08-15 | 6.23 | 6.30 | 6.15 | 6.16 | 6.16 | qfq | 8,450,574 | 52,348,373 | -1.44% |
| 2023-08-14 | 6.23 | 6.30 | 6.17 | 6.25 | 6.25 | qfq | 8,518,300 | 53,020,338 | 0.32% |
| 2023-08-11 | 6.47 | 6.50 | 6.23 | 6.23 | 6.23 | qfq | 13,118,478 | 83,151,379 | -4.01% |
| 2023-08-10 | 6.32 | 6.50 | 6.32 | 6.49 | 6.49 | qfq | 11,125,846 | 71,581,523 | 2.37% |
| 2023-08-09 | 6.44 | 6.46 | 6.32 | 6.34 | 6.34 | qfq | 9,298,551 | 59,239,559 | -1.71% |
| 2023-08-08 | 6.45 | 6.52 | 6.35 | 6.45 | 6.45 | qfq | 10,071,511 | 64,853,882 | 0.31% |
| 2023-08-07 | 6.50 | 6.56 | 6.40 | 6.43 | 6.43 | qfq | 14,490,196 | 93,538,638 | -1.53% |
| 2023-08-04 | 6.66 | 6.68 | 6.52 | 6.53 | 6.53 | qfq | 12,032,300 | 79,230,253 | -1.51% |
| 2023-08-03 | 6.50 | 6.63 | 6.48 | 6.63 | 6.63 | qfq | 13,000,347 | 85,650,990 | 2.31% |
| 2023-08-02 | 6.61 | 6.62 | 6.47 | 6.48 | 6.48 | qfq | 14,419,204 | 94,010,298 | -1.82% |
| 2023-08-01 | 6.67 | 6.71 | 6.58 | 6.60 | 6.60 | qfq | 10,588,860 | 70,128,415 | -1.64% |
| 2023-07-31 | 6.60 | 6.71 | 6.53 | 6.71 | 6.71 | qfq | 15,966,166 | 106,229,779 | 1.67% |
| 2023-07-28 | 6.57 | 6.69 | 6.55 | 6.60 | 6.60 | qfq | 15,139,133 | 100,216,279 | 0.15% |
| 2023-07-27 | 6.72 | 6.79 | 6.59 | 6.59 | 6.59 | qfq | 17,871,924 | 119,212,822 | -2.23% |
| 2023-07-26 | 6.79 | 6.84 | 6.66 | 6.74 | 6.74 | qfq | 16,633,745 | 112,146,209 | -1.46% |
| 2023-07-25 | 6.87 | 6.93 | 6.76 | 6.84 | 6.84 | qfq | 22,939,624 | 156,968,681 | -0.73% |
| 2023-07-24 | 6.81 | 6.97 | 6.75 | 6.89 | 6.89 | qfq | 31,508,782 | 216,245,710 | 0.29% |
| 2023-07-21 | 6.60 | 6.90 | 6.59 | 6.87 | 6.87 | qfq | 38,884,037 | 263,886,674 | 2.69% |
| 2023-07-20 | 6.57 | 6.81 | 6.53 | 6.69 | 6.69 | qfq | 24,755,715 | 164,996,485 | 2.29% |
| 2023-07-19 | 6.63 | 6.67 | 6.53 | 6.54 | 6.54 | qfq | 13,970,700 | 91,930,341 | -1.80% |
| 2023-07-18 | 6.52 | 6.72 | 6.49 | 6.66 | 6.66 | qfq | 22,573,893 | 149,865,516 | 2.15% |