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
高乐股份002348.SZ
最近收盘价10.002026-07-17
最近交易日2026-07-17
成交量（股）23,416,400
成交额（元）243,922,635
日线记录722
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 722 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 | 11.00 | 11.00 | 9.93 | 10.00 | 10.00 | qfq | 23,416,400 | 243,922,635 | -9.17% |
| 2026-07-16 | 10.69 | 11.46 | 10.55 | 11.01 | 11.01 | qfq | 22,692,354 | 251,951,281 | 1.47% |
| 2026-07-15 | 11.40 | 11.50 | 10.79 | 10.85 | 10.85 | qfq | 20,089,600 | 221,415,948 | -3.13% |
| 2026-07-14 | 10.43 | 11.23 | 10.01 | 11.20 | 11.20 | qfq | 30,234,300 | 324,957,422 | 7.59% |
| 2026-07-13 | 11.07 | 11.74 | 10.36 | 10.41 | 10.41 | qfq | 32,670,700 | 357,524,660 | -5.19% |
| 2026-07-10 | 10.90 | 11.28 | 10.87 | 10.98 | 10.98 | qfq | 24,835,600 | 274,898,255 | 0.73% |
| 2026-07-09 | 10.99 | 11.08 | 10.34 | 10.90 | 10.90 | qfq | 24,233,700 | 260,510,038 | -0.82% |
| 2026-07-08 | 10.79 | 11.30 | 10.56 | 10.99 | 10.99 | qfq | 29,312,800 | 323,687,060 | 0.83% |
| 2026-07-07 | 10.70 | 11.02 | 10.59 | 10.90 | 10.90 | qfq | 19,026,200 | 205,331,623 | 2.16% |
| 2026-07-06 | 10.55 | 10.80 | 10.38 | 10.67 | 10.67 | qfq | 15,945,822 | 169,375,341 | 1.43% |
| 2026-07-03 | 10.77 | 11.00 | 10.49 | 10.52 | 10.52 | qfq | 14,680,000 | 155,923,256 | -2.14% |
| 2026-07-02 | 10.67 | 11.25 | 10.43 | 10.75 | 10.75 | qfq | 23,627,000 | 258,130,866 | 0.37% |
| 2026-07-01 | 10.50 | 11.05 | 10.45 | 10.71 | 10.71 | qfq | 23,673,600 | 254,944,509 | 1.61% |
| 2026-06-30 | 10.00 | 10.56 | 9.95 | 10.54 | 10.54 | qfq | 21,323,620 | 220,190,492 | 4.15% |
| 2026-06-29 | 10.41 | 10.47 | 9.89 | 10.12 | 10.12 | qfq | 31,803,524 | 321,038,657 | -3.71% |
| 2026-06-26 | 10.93 | 10.93 | 10.31 | 10.51 | 10.51 | qfq | 23,026,000 | 242,881,782 | -3.93% |
| 2026-06-25 | 11.15 | 11.45 | 10.83 | 10.94 | 10.94 | qfq | 20,593,300 | 227,568,124 | -1.62% |
| 2026-06-24 | 10.80 | 11.19 | 10.60 | 11.12 | 11.12 | qfq | 25,438,957 | 278,030,970 | 1.55% |
| 2026-06-23 | 11.47 | 11.50 | 10.95 | 10.95 | 10.95 | qfq | 31,752,900 | 355,957,706 | -5.28% |
| 2026-06-22 | 11.37 | 12.17 | 11.34 | 11.56 | 11.56 | qfq | 37,213,824 | 438,030,554 | 1.85% |
| 2026-06-18 | 12.01 | 12.15 | 11.32 | 11.35 | 11.35 | qfq | 59,629,033 | 684,666,551 | -9.78% |
| 2026-06-17 | 13.59 | 13.59 | 12.29 | 12.58 | 12.58 | qfq | 86,014,300 | 1,120,869,744 | 1.86% |
| 2026-06-16 | 12.23 | 12.59 | 11.92 | 12.35 | 12.35 | qfq | 31,142,808 | 382,839,315 | -0.64% |
| 2026-06-15 | 11.75 | 12.54 | 11.60 | 12.43 | 12.43 | qfq | 53,179,530 | 655,632,955 | 9.04% |
| 2026-06-12 | 12.10 | 12.58 | 11.30 | 11.40 | 11.40 | qfq | 32,211,450 | 376,249,717 | -4.20% |
| 2026-06-11 | 12.01 | 12.17 | 11.69 | 11.90 | 11.90 | qfq | 22,787,720 | 270,610,966 | -1.82% |
| 2026-06-10 | 12.64 | 13.06 | 11.55 | 12.12 | 12.12 | qfq | 39,606,500 | 480,634,864 | -5.02% |
| 2026-06-09 | 13.16 | 13.40 | 12.42 | 12.76 | 12.76 | qfq | 25,666,300 | 327,358,125 | -1.09% |
| 2026-06-08 | 12.79 | 13.47 | 12.56 | 12.90 | 12.90 | qfq | 34,319,700 | 447,320,077 | -3.52% |
| 2026-06-05 | 14.60 | 14.60 | 13.18 | 13.37 | 13.37 | qfq | 39,397,071 | 539,541,014 | -8.61% |
| 2026-06-04 | 15.05 | 15.26 | 14.50 | 14.63 | 14.63 | qfq | 29,356,134 | 434,957,568 | -4.32% |
| 2026-06-03 | 14.60 | 15.40 | 14.50 | 15.29 | 15.29 | qfq | 31,634,100 | 477,816,118 | 2.55% |
| 2026-06-02 | 14.78 | 15.09 | 14.51 | 14.91 | 14.91 | qfq | 33,174,460 | 491,580,553 | 1.43% |
| 2026-06-01 | 15.34 | 15.41 | 13.97 | 14.70 | 14.70 | qfq | 57,139,902 | 837,727,632 | -4.36% |
| 2026-05-29 | 15.00 | 16.09 | 14.93 | 15.37 | 15.37 | qfq | 64,436,903 | 1,010,883,685 | 5.06% |
| 2026-05-28 | 13.16 | 14.63 | 13.16 | 14.63 | 14.63 | qfq | 29,312,902 | 414,140,917 | 10.00% |
| 2026-05-27 | 12.90 | 13.39 | 12.66 | 13.30 | 13.30 | qfq | 27,059,645 | 354,865,974 | 3.02% |
| 2026-05-26 | 12.89 | 13.12 | 12.60 | 12.91 | 12.91 | qfq | 20,894,552 | 268,228,612 | 0.16% |
| 2026-05-25 | 13.30 | 13.41 | 12.58 | 12.89 | 12.89 | qfq | 28,630,268 | 369,898,049 | -0.69% |
| 2026-05-22 | 13.34 | 13.55 | 12.43 | 12.98 | 12.98 | qfq | 46,563,600 | 598,543,547 | -2.48% |
| 2026-05-21 | 13.01 | 14.42 | 13.01 | 13.31 | 13.31 | qfq | 49,439,015 | 679,059,627 | -3.27% |
| 2026-05-20 | 15.20 | 15.20 | 13.76 | 13.76 | 13.76 | qfq | 30,678,100 | 431,958,546 | -10.01% |
| 2026-05-19 | 14.88 | 15.38 | 14.50 | 15.29 | 15.29 | qfq | 43,905,603 | 659,426,841 | 3.24% |
| 2026-05-18 | 13.84 | 14.94 | 13.20 | 14.81 | 14.81 | qfq | 59,195,868 | 836,443,222 | 7.94% |
| 2026-05-15 | 12.47 | 13.72 | 12.33 | 13.72 | 13.72 | qfq | 30,467,402 | 399,428,021 | 10.02% |
| 2026-05-14 | 12.79 | 12.88 | 12.36 | 12.47 | 12.47 | qfq | 23,595,100 | 296,917,621 | -1.73% |
| 2026-05-13 | 12.72 | 13.00 | 12.40 | 12.69 | 12.69 | qfq | 29,552,300 | 374,886,772 | -0.24% |
| 2026-05-12 | 13.22 | 13.63 | 12.53 | 12.72 | 12.72 | qfq | 36,717,140 | 474,438,697 | -3.42% |
| 2026-05-11 | 12.65 | 13.29 | 12.46 | 13.17 | 13.17 | qfq | 37,003,610 | 480,171,915 | 6.47% |
| 2026-05-08 | 12.77 | 12.90 | 12.05 | 12.37 | 12.37 | qfq | 44,227,000 | 546,409,195 | -1.75% |
| 2026-05-07 | 12.08 | 12.60 | 11.86 | 12.59 | 12.59 | qfq | 40,064,436 | 491,900,204 | 6.24% |
| 2026-05-06 | 11.13 | 12.24 | 10.96 | 11.85 | 11.85 | qfq | 48,724,832 | 577,451,162 | 6.47% |
| 2026-04-30 | 11.00 | 11.18 | 10.70 | 11.13 | 11.13 | qfq | 45,162,764 | 495,549,437 | 5.10% |
| 2026-04-29 | 9.96 | 10.59 | 9.67 | 10.59 | 10.59 | qfq | 51,546,348 | 529,584,148 | 9.97% |
| 2026-04-28 | 9.90 | 9.97 | 9.60 | 9.63 | 9.63 | qfq | 15,751,100 | 154,005,171 | -2.92% |
| 2026-04-27 | 9.59 | 10.00 | 9.58 | 9.92 | 9.92 | qfq | 18,525,499 | 183,034,508 | 3.55% |
| 2026-04-24 | 9.92 | 9.93 | 9.45 | 9.58 | 9.58 | qfq | 21,456,000 | 206,631,292 | -3.43% |
| 2026-04-23 | 10.15 | 10.18 | 9.81 | 9.92 | 9.92 | qfq | 21,702,724 | 216,025,895 | -0.90% |
| 2026-04-22 | 10.05 | 10.30 | 9.95 | 10.01 | 10.01 | qfq | 27,445,510 | 276,656,297 | 0.40% |
| 2026-04-21 | 9.65 | 10.20 | 9.58 | 9.97 | 9.97 | qfq | 30,749,800 | 306,686,662 | 2.47% |
| 2026-04-20 | 9.31 | 9.95 | 9.28 | 9.73 | 9.73 | qfq | 23,255,900 | 224,736,241 | 3.40% |
| 2026-04-17 | 9.48 | 9.84 | 9.32 | 9.41 | 9.41 | qfq | 20,813,487 | 198,160,447 | -0.74% |
| 2026-04-16 | 9.37 | 9.52 | 9.30 | 9.48 | 9.48 | qfq | 16,378,800 | 154,551,186 | 1.07% |
| 2026-04-15 | 9.39 | 9.63 | 9.34 | 9.38 | 9.38 | qfq | 25,427,800 | 239,928,279 | -1.99% |
| 2026-04-14 | 9.31 | 9.68 | 9.20 | 9.57 | 9.57 | qfq | 28,677,405 | 272,846,534 | 3.57% |
| 2026-04-13 | 9.17 | 9.33 | 8.91 | 9.24 | 9.24 | qfq | 32,684,862 | 299,436,918 | 3.36% |
| 2026-04-10 | 9.28 | 9.35 | 8.82 | 8.94 | 8.94 | qfq | 38,066,855 | 342,511,107 | -2.93% |
| 2026-04-09 | 9.50 | 9.53 | 9.12 | 9.21 | 9.21 | qfq | 70,315,200 | 650,851,679 | 3.95% |
| 2026-04-08 | 8.60 | 8.86 | 8.50 | 8.86 | 8.86 | qfq | 43,150,148 | 379,076,148 | 10.06% |
| 2026-04-07 | 7.70 | 8.05 | 7.69 | 8.05 | 8.05 | qfq | 19,235,740 | 153,483,614 | 9.97% |
| 2026-04-03 | 7.51 | 7.55 | 7.30 | 7.32 | 7.32 | qfq | 10,523,600 | 77,753,805 | -2.40% |
| 2026-04-02 | 7.47 | 7.54 | 7.34 | 7.50 | 7.50 | qfq | 12,922,100 | 96,294,346 | 0.40% |
| 2026-04-01 | 7.60 | 7.75 | 7.44 | 7.47 | 7.47 | qfq | 13,690,800 | 102,804,330 | 0.81% |
| 2026-03-31 | 7.53 | 7.56 | 7.30 | 7.41 | 7.41 | qfq | 12,385,804 | 91,898,135 | -1.59% |
| 2026-03-30 | 7.43 | 7.56 | 7.35 | 7.53 | 7.53 | qfq | 15,609,247 | 116,958,059 | 1.48% |
| 2026-03-27 | 7.16 | 7.54 | 7.12 | 7.42 | 7.42 | qfq | 16,137,500 | 119,828,296 | 2.49% |
| 2026-03-26 | 7.50 | 7.58 | 7.20 | 7.24 | 7.24 | qfq | 15,226,159 | 112,157,268 | -3.60% |
| 2026-03-25 | 7.38 | 7.53 | 7.34 | 7.51 | 7.51 | qfq | 16,941,215 | 125,940,188 | 2.18% |
| 2026-03-24 | 7.22 | 7.35 | 7.03 | 7.35 | 7.35 | qfq | 25,015,270 | 180,121,834 | 3.81% |
| 2026-03-23 | 7.42 | 7.49 | 6.99 | 7.08 | 7.08 | qfq | 37,811,911 | 273,682,186 | -6.47% |
| 2026-03-20 | 7.99 | 8.04 | 7.53 | 7.57 | 7.57 | qfq | 31,997,160 | 245,336,683 | -4.30% |
| 2026-03-19 | 8.02 | 8.15 | 7.82 | 7.91 | 7.91 | qfq | 28,481,385 | 225,759,614 | -3.18% |
| 2026-03-18 | 8.26 | 8.43 | 8.00 | 8.17 | 8.17 | qfq | 32,224,225 | 263,728,392 | -1.92% |
| 2026-03-17 | 9.01 | 9.05 | 8.31 | 8.33 | 8.33 | qfq | 39,827,930 | 340,727,481 | -7.34% |
| 2026-03-16 | 8.65 | 8.99 | 8.61 | 8.99 | 8.99 | qfq | 25,491,660 | 225,109,355 | 3.21% |
| 2026-03-13 | 8.62 | 8.88 | 8.47 | 8.71 | 8.71 | qfq | 24,827,004 | 215,256,566 | 1.16% |
| 2026-03-12 | 8.89 | 8.96 | 8.57 | 8.61 | 8.61 | qfq | 26,173,000 | 227,991,663 | -3.15% |
| 2026-03-11 | 8.99 | 9.02 | 8.75 | 8.89 | 8.89 | qfq | 26,856,500 | 238,499,060 | 0.79% |
| 2026-03-10 | 8.67 | 8.91 | 8.50 | 8.82 | 8.82 | qfq | 35,058,890 | 306,155,228 | 2.44% |
| 2026-03-09 | 8.31 | 8.72 | 8.01 | 8.61 | 8.61 | qfq | 40,373,600 | 335,202,472 | 4.62% |
| 2026-03-06 | 8.15 | 8.27 | 8.10 | 8.23 | 8.23 | qfq | 21,667,900 | 177,275,521 | 0.98% |
| 2026-03-05 | 8.50 | 8.57 | 8.10 | 8.15 | 8.15 | qfq | 41,645,500 | 343,261,900 | -3.32% |
| 2026-03-04 | 7.73 | 8.65 | 7.73 | 8.43 | 8.43 | qfq | 60,492,409 | 500,485,167 | 6.98% |
| 2026-03-03 | 8.14 | 8.42 | 7.85 | 7.88 | 7.88 | qfq | 51,269,225 | 418,593,930 | -3.19% |
| 2026-03-02 | 8.05 | 8.25 | 7.88 | 8.14 | 8.14 | qfq | 54,654,461 | 438,563,476 | 0.74% |
| 2026-02-27 | 7.78 | 8.16 | 7.67 | 8.08 | 8.08 | qfq | 64,025,463 | 511,144,436 | 5.07% |
| 2026-02-26 | 7.57 | 7.82 | 7.43 | 7.69 | 7.69 | qfq | 66,780,990 | 510,314,141 | 1.59% |
| 2026-02-25 | 6.88 | 7.57 | 6.82 | 7.57 | 7.57 | qfq | 35,154,604 | 259,975,956 | 10.03% |
| 2026-02-24 | 6.70 | 6.96 | 6.70 | 6.88 | 6.88 | qfq | 28,488,335 | 194,849,729 | 4.72% |
| 2026-02-13 | 6.64 | 6.71 | 6.45 | 6.57 | 6.57 | qfq | 29,918,102 | 196,965,529 | 1.08% |
| 2026-02-12 | 6.37 | 6.58 | 6.28 | 6.50 | 6.50 | qfq | 20,671,300 | 133,846,383 | 1.88% |
| 2026-02-11 | 6.38 | 6.45 | 6.22 | 6.38 | 6.38 | qfq | 15,946,004 | 101,239,443 | 0.63% |
| 2026-02-10 | 6.27 | 6.38 | 6.22 | 6.34 | 6.34 | qfq | 14,953,490 | 94,463,014 | 1.44% |
| 2026-02-09 | 6.10 | 6.27 | 6.08 | 6.25 | 6.25 | qfq | 20,243,802 | 125,717,451 | 2.97% |
| 2026-02-06 | 6.07 | 6.14 | 5.99 | 6.07 | 6.07 | qfq | 14,305,300 | 86,912,509 | 0.33% |
| 2026-02-05 | 6.06 | 6.14 | 6.01 | 6.05 | 6.05 | qfq | 11,479,800 | 69,823,005 | -0.33% |
| 2026-02-04 | 6.07 | 6.11 | 6.01 | 6.07 | 6.07 | qfq | 12,643,117 | 76,574,219 | -0.49% |
| 2026-02-03 | 6.12 | 6.13 | 6.04 | 6.10 | 6.10 | qfq | 12,994,002 | 79,191,414 | 0.49% |
| 2026-02-02 | 6.00 | 6.25 | 5.99 | 6.07 | 6.07 | qfq | 21,704,900 | 133,118,262 | 0.50% |
| 2026-01-30 | 5.96 | 6.12 | 5.83 | 6.04 | 6.04 | qfq | 20,978,504 | 125,929,497 | 0.83% |
| 2026-01-29 | 6.05 | 6.28 | 5.96 | 5.99 | 5.99 | qfq | 27,337,207 | 167,110,555 | -2.60% |
| 2026-01-28 | 6.66 | 6.70 | 6.05 | 6.15 | 6.15 | qfq | 65,720,468 | 408,746,645 | -8.48% |
| 2026-01-27 | 6.39 | 6.76 | 6.35 | 6.72 | 6.72 | qfq | 42,468,539 | 279,240,106 | 4.19% |
| 2026-01-26 | 6.25 | 6.47 | 6.25 | 6.45 | 6.45 | qfq | 30,840,900 | 196,439,383 | 3.37% |
| 2026-01-23 | 6.23 | 6.25 | 6.13 | 6.24 | 6.24 | qfq | 15,353,933 | 95,344,290 | 0.81% |
| 2026-01-22 | 6.25 | 6.25 | 6.07 | 6.19 | 6.19 | qfq | 17,076,700 | 105,428,637 | 0.16% |
| 2026-01-21 | 5.97 | 6.19 | 5.96 | 6.18 | 6.18 | qfq | 25,798,256 | 157,647,975 | 2.66% |
| 2026-01-20 | 6.32 | 6.32 | 5.98 | 6.02 | 6.02 | qfq | 31,441,200 | 191,983,445 | -3.22% |
| 2026-01-19 | 6.14 | 6.38 | 6.08 | 6.22 | 6.22 | qfq | 31,448,800 | 195,384,091 | 1.80% |
| 2026-01-16 | 5.99 | 6.19 | 5.99 | 6.11 | 6.11 | qfq | 31,200,402 | 190,436,270 | 1.16% |
| 2026-01-15 | 6.02 | 6.11 | 5.99 | 6.04 | 6.04 | qfq | 15,852,699 | 95,725,406 | -0.66% |
| 2026-01-14 | 5.96 | 6.17 | 5.92 | 6.08 | 6.08 | qfq | 28,635,800 | 173,891,207 | 1.50% |
| 2026-01-13 | 6.15 | 6.18 | 5.97 | 5.99 | 5.99 | qfq | 27,649,000 | 167,317,888 | -1.96% |
| 2026-01-12 | 6.09 | 6.33 | 5.98 | 6.11 | 6.11 | qfq | 42,811,300 | 263,236,222 | 2.17% |
| 2026-01-09 | 5.87 | 5.98 | 5.81 | 5.98 | 5.98 | qfq | 26,776,611 | 157,948,346 | 1.87% |
| 2026-01-08 | 5.83 | 5.88 | 5.76 | 5.87 | 5.87 | qfq | 21,490,964 | 125,520,920 | -0.51% |
| 2026-01-07 | 5.91 | 5.98 | 5.82 | 5.90 | 5.90 | qfq | 19,254,100 | 113,912,258 | 0.00% |
| 2026-01-06 | 6.14 | 6.17 | 5.86 | 5.90 | 5.90 | qfq | 43,995,300 | 262,518,809 | -4.22% |
| 2026-01-05 | 5.81 | 6.18 | 5.75 | 6.16 | 6.16 | qfq | 43,681,240 | 261,838,127 | 7.13% |
| 2025-12-31 | 5.87 | 5.89 | 5.75 | 5.75 | 5.75 | qfq | 16,798,400 | 97,467,308 | -1.37% |
| 2025-12-30 | 5.78 | 5.92 | 5.78 | 5.83 | 5.83 | qfq | 19,942,405 | 116,675,230 | -0.34% |
| 2025-12-29 | 6.03 | 6.11 | 5.79 | 5.85 | 5.85 | qfq | 42,797,376 | 252,806,224 | 0.86% |
| 2025-12-26 | 5.80 | 5.88 | 5.73 | 5.80 | 5.80 | qfq | 22,226,200 | 129,123,387 | 0.00% |
| 2025-12-25 | 5.89 | 5.90 | 5.75 | 5.80 | 5.80 | qfq | 23,826,606 | 138,288,541 | -1.36% |
| 2025-12-24 | 5.76 | 5.90 | 5.72 | 5.88 | 5.88 | qfq | 28,042,100 | 163,306,966 | 1.73% |
| 2025-12-23 | 6.11 | 6.13 | 5.73 | 5.78 | 5.78 | qfq | 52,966,304 | 309,350,023 | -5.86% |
| 2025-12-22 | 6.31 | 6.35 | 6.06 | 6.14 | 6.14 | qfq | 47,505,531 | 292,216,097 | -3.46% |
| 2025-12-19 | 6.39 | 6.49 | 6.22 | 6.36 | 6.36 | qfq | 43,178,800 | 274,598,559 | -0.31% |
| 2025-12-18 | 6.36 | 6.50 | 6.22 | 6.38 | 6.38 | qfq | 49,970,633 | 318,911,402 | 2.74% |
| 2025-12-17 | 6.45 | 6.47 | 6.00 | 6.21 | 6.21 | qfq | 73,206,787 | 455,821,429 | -4.75% |
| 2025-12-16 | 6.70 | 6.78 | 6.37 | 6.52 | 6.52 | qfq | 66,147,700 | 431,775,148 | -2.69% |
| 2025-12-15 | 6.63 | 6.87 | 6.45 | 6.70 | 6.70 | qfq | 84,123,650 | 561,798,713 | 1.06% |
| 2025-12-12 | 6.58 | 6.79 | 6.36 | 6.63 | 6.63 | qfq | 118,940,000 | 785,715,610 | 0.30% |
| 2025-12-11 | 6.25 | 6.94 | 6.18 | 6.61 | 6.61 | qfq | 181,486,446 | 1,213,650,318 | 4.75% |
| 2025-12-10 | 6.41 | 6.56 | 6.19 | 6.31 | 6.31 | qfq | 101,338,572 | 644,400,444 | -0.79% |
| 2025-12-09 | 6.58 | 7.27 | 6.30 | 6.36 | 6.36 | qfq | 174,446,961 | 1,158,045,163 | -6.06% |
| 2025-12-08 | 5.95 | 6.82 | 5.93 | 6.77 | 6.77 | qfq | 219,376,468 | 1,433,350,998 | 9.19% |
| 2025-12-05 | 7.04 | 7.04 | 6.01 | 6.20 | 6.20 | qfq | 211,353,844 | 1,374,595,524 | -3.13% |
| 2025-12-04 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | qfq | 3,685,900 | 23,589,760 | 9.97% |
| 2025-12-03 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | qfq | 4,933,580 | 28,713,436 | 10.02% |
| 2025-12-02 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | qfq | 6,034,800 | 31,924,092 | 9.98% |
| 2025-11-24 | 4.49 | 4.81 | 4.49 | 4.81 | 4.81 | qfq | 26,794,100 | 126,397,823 | 10.07% |
| 2025-11-21 | 4.69 | 4.76 | 4.37 | 4.37 | 4.37 | qfq | 35,429,500 | 159,486,795 | -7.42% |
| 2025-11-20 | 4.73 | 4.81 | 4.67 | 4.72 | 4.72 | qfq | 23,100,800 | 109,175,962 | 0.64% |
| 2025-11-19 | 4.72 | 4.75 | 4.59 | 4.69 | 4.69 | qfq | 16,005,600 | 74,494,072 | -0.42% |
| 2025-11-18 | 4.66 | 4.71 | 4.63 | 4.71 | 4.71 | qfq | 17,793,800 | 83,281,008 | 1.07% |
| 2025-11-17 | 4.73 | 4.77 | 4.62 | 4.66 | 4.66 | qfq | 25,791,000 | 120,154,646 | -2.31% |
| 2025-11-14 | 4.81 | 4.86 | 4.75 | 4.77 | 4.77 | qfq | 17,978,500 | 86,452,261 | -1.65% |
| 2025-11-13 | 4.81 | 4.85 | 4.74 | 4.85 | 4.85 | qfq | 17,700,100 | 85,051,810 | 0.62% |
| 2025-11-12 | 4.74 | 4.83 | 4.62 | 4.82 | 4.82 | qfq | 27,712,497 | 131,391,467 | 2.12% |
| 2025-11-11 | 4.87 | 4.90 | 4.70 | 4.72 | 4.72 | qfq | 32,015,500 | 152,825,348 | -3.28% |
| 2025-11-10 | 4.70 | 4.92 | 4.69 | 4.88 | 4.88 | qfq | 32,867,400 | 159,387,977 | 3.83% |
| 2025-11-07 | 4.68 | 4.74 | 4.65 | 4.70 | 4.70 | qfq | 19,201,500 | 90,187,961 | 0.21% |
| 2025-11-06 | 4.70 | 4.77 | 4.61 | 4.69 | 4.69 | qfq | 37,063,120 | 173,781,933 | -1.05% |
| 2025-11-05 | 4.46 | 4.76 | 4.46 | 4.74 | 4.74 | qfq | 47,320,703 | 219,249,512 | 6.52% |
| 2025-11-04 | 4.43 | 4.46 | 4.35 | 4.45 | 4.45 | qfq | 21,977,500 | 96,766,576 | 1.37% |
| 2025-11-03 | 4.45 | 4.52 | 4.35 | 4.39 | 4.39 | qfq | 25,701,620 | 113,121,736 | -0.23% |
| 2025-10-31 | 4.29 | 4.44 | 4.29 | 4.40 | 4.40 | qfq | 25,305,100 | 110,761,568 | 3.04% |
| 2025-10-30 | 4.33 | 4.36 | 4.25 | 4.27 | 4.27 | qfq | 18,201,600 | 78,162,992 | -1.61% |
| 2025-10-29 | 4.37 | 4.37 | 4.27 | 4.34 | 4.34 | qfq | 20,992,802 | 90,846,362 | -1.14% |
| 2025-10-28 | 4.48 | 4.53 | 4.36 | 4.39 | 4.39 | qfq | 29,212,683 | 129,326,918 | -1.35% |
| 2025-10-27 | 4.25 | 4.53 | 4.19 | 4.45 | 4.45 | qfq | 51,865,300 | 227,804,912 | 5.20% |
| 2025-10-24 | 4.15 | 4.27 | 4.09 | 4.23 | 4.23 | qfq | 29,172,100 | 122,496,788 | 1.93% |
| 2025-10-23 | 4.21 | 4.25 | 4.09 | 4.15 | 4.15 | qfq | 35,884,400 | 148,826,700 | -3.04% |
| 2025-10-22 | 4.29 | 4.39 | 4.25 | 4.28 | 4.28 | qfq | 30,013,720 | 129,127,695 | -0.47% |
| 2025-10-21 | 4.22 | 4.33 | 4.18 | 4.30 | 4.30 | qfq | 34,129,300 | 145,962,209 | 1.90% |
| 2025-10-20 | 4.12 | 4.26 | 4.05 | 4.22 | 4.22 | qfq | 49,672,409 | 208,027,131 | 4.46% |
| 2025-10-17 | 4.09 | 4.12 | 4.00 | 4.04 | 4.04 | qfq | 23,320,204 | 94,608,623 | -0.98% |
| 2025-10-16 | 4.03 | 4.10 | 4.00 | 4.08 | 4.08 | qfq | 32,677,300 | 132,577,544 | 1.49% |
| 2025-10-15 | 4.00 | 4.05 | 3.97 | 4.02 | 4.02 | qfq | 20,627,400 | 82,786,440 | 0.25% |
| 2025-10-14 | 3.96 | 4.03 | 3.94 | 4.01 | 4.01 | qfq | 31,800,500 | 126,921,352 | 1.52% |
| 2025-10-13 | 3.82 | 4.00 | 3.76 | 3.95 | 3.95 | qfq | 21,822,602 | 85,257,338 | -0.50% |
| 2025-10-10 | 3.96 | 4.04 | 3.93 | 3.97 | 3.97 | qfq | 25,834,400 | 103,156,970 | 0.00% |
| 2025-10-09 | 3.88 | 3.98 | 3.85 | 3.97 | 3.97 | qfq | 34,627,202 | 136,512,490 | 2.32% |
| 2025-09-30 | 3.87 | 3.89 | 3.84 | 3.88 | 3.88 | qfq | 16,432,006 | 63,508,727 | 0.26% |
| 2025-09-29 | 3.85 | 3.93 | 3.76 | 3.87 | 3.87 | qfq | 28,767,406 | 111,144,502 | 0.26% |
| 2025-09-26 | 3.89 | 3.90 | 3.81 | 3.86 | 3.86 | qfq | 28,750,512 | 110,551,793 | -2.03% |
| 2025-09-25 | 3.71 | 4.04 | 3.67 | 3.94 | 3.94 | qfq | 61,330,568 | 239,827,640 | 6.20% |
| 2025-09-24 | 3.67 | 3.75 | 3.63 | 3.71 | 3.71 | qfq | 16,128,000 | 59,741,160 | 0.82% |
| 2025-09-23 | 3.76 | 3.77 | 3.62 | 3.68 | 3.68 | qfq | 24,495,802 | 89,922,785 | -2.13% |
| 2025-09-22 | 3.86 | 3.87 | 3.71 | 3.76 | 3.76 | qfq | 24,810,720 | 93,513,761 | -2.59% |
| 2025-09-19 | 3.97 | 3.97 | 3.83 | 3.86 | 3.86 | qfq | 27,332,342 | 105,779,816 | -2.03% |
| 2025-09-18 | 4.00 | 4.06 | 3.93 | 3.94 | 3.94 | qfq | 42,501,806 | 168,791,091 | -1.75% |
| 2025-09-17 | 4.08 | 4.12 | 4.00 | 4.01 | 4.01 | qfq | 33,769,402 | 136,684,864 | -2.43% |
| 2025-09-16 | 4.03 | 4.16 | 3.97 | 4.11 | 4.11 | qfq | 47,892,807 | 194,878,676 | 3.01% |
| 2025-09-15 | 4.05 | 4.06 | 3.91 | 3.99 | 3.99 | qfq | 37,867,844 | 150,614,230 | 1.53% |
| 2025-09-12 | 3.89 | 4.06 | 3.85 | 3.93 | 3.93 | qfq | 58,217,000 | 230,140,520 | 1.03% |
| 2025-09-11 | 3.93 | 3.93 | 3.84 | 3.89 | 3.89 | qfq | 27,869,900 | 108,057,190 | -1.27% |
| 2025-09-10 | 3.93 | 3.97 | 3.89 | 3.94 | 3.94 | qfq | 28,157,206 | 110,573,569 | 0.25% |
| 2025-09-09 | 3.95 | 4.00 | 3.90 | 3.93 | 3.93 | qfq | 32,020,200 | 126,178,919 | -1.26% |
| 2025-09-08 | 3.94 | 3.99 | 3.86 | 3.98 | 3.98 | qfq | 54,159,900 | 212,356,081 | 1.27% |
| 2025-09-05 | 3.81 | 3.96 | 3.78 | 3.93 | 3.93 | qfq | 57,466,000 | 223,645,515 | 3.15% |
| 2025-09-04 | 3.76 | 3.85 | 3.73 | 3.81 | 3.81 | qfq | 31,775,500 | 120,797,635 | 1.06% |
| 2025-09-03 | 3.82 | 3.88 | 3.73 | 3.77 | 3.77 | qfq | 35,330,901 | 134,762,878 | -1.57% |
| 2025-09-02 | 3.76 | 3.89 | 3.70 | 3.83 | 3.83 | qfq | 42,888,939 | 163,702,505 | 2.13% |
| 2025-09-01 | 3.70 | 3.83 | 3.68 | 3.75 | 3.75 | qfq | 25,866,950 | 97,209,463 | 0.54% |
| 2025-08-29 | 3.63 | 3.77 | 3.63 | 3.73 | 3.73 | qfq | 20,302,000 | 75,437,991 | 2.75% |
| 2025-08-28 | 3.74 | 3.75 | 3.61 | 3.63 | 3.63 | qfq | 27,596,700 | 101,379,031 | -2.94% |
| 2025-08-27 | 3.76 | 3.79 | 3.73 | 3.74 | 3.74 | qfq | 27,920,170 | 104,848,459 | -0.80% |
| 2025-08-26 | 3.77 | 3.79 | 3.73 | 3.77 | 3.77 | qfq | 18,296,316 | 68,965,910 | -0.26% |
| 2025-08-25 | 3.80 | 3.81 | 3.73 | 3.78 | 3.78 | qfq | 20,862,104 | 78,581,209 | -0.26% |
| 2025-08-22 | 3.77 | 3.85 | 3.75 | 3.79 | 3.79 | qfq | 24,604,683 | 93,074,389 | 1.07% |
| 2025-08-21 | 3.79 | 3.81 | 3.74 | 3.75 | 3.75 | qfq | 21,337,100 | 80,514,748 | -1.06% |
| 2025-08-20 | 3.75 | 3.79 | 3.72 | 3.79 | 3.79 | qfq | 22,417,767 | 84,236,557 | 1.34% |
| 2025-08-19 | 3.77 | 3.77 | 3.72 | 3.74 | 3.74 | qfq | 17,149,102 | 64,135,938 | -0.27% |
| 2025-08-18 | 3.76 | 3.78 | 3.72 | 3.75 | 3.75 | qfq | 18,890,400 | 70,863,670 | 0.27% |
| 2025-08-15 | 3.72 | 3.75 | 3.71 | 3.74 | 3.74 | qfq | 13,824,900 | 51,666,046 | 0.54% |
| 2025-08-14 | 3.81 | 3.81 | 3.72 | 3.72 | 3.72 | qfq | 20,364,900 | 76,418,074 | -2.11% |
| 2025-08-13 | 3.80 | 3.83 | 3.79 | 3.80 | 3.80 | qfq | 18,499,500 | 70,418,080 | -0.26% |
| 2025-08-12 | 3.87 | 3.87 | 3.80 | 3.81 | 3.81 | qfq | 20,452,767 | 78,181,068 | -1.55% |
| 2025-08-11 | 3.93 | 3.93 | 3.87 | 3.87 | 3.87 | qfq | 18,392,400 | 71,440,162 | -1.53% |
| 2025-08-08 | 3.91 | 3.94 | 3.85 | 3.93 | 3.93 | qfq | 22,451,600 | 87,531,833 | 0.26% |
| 2025-08-07 | 3.87 | 3.94 | 3.83 | 3.92 | 3.92 | qfq | 21,218,300 | 82,978,717 | 1.03% |
| 2025-08-06 | 3.86 | 3.90 | 3.84 | 3.88 | 3.88 | qfq | 24,977,265 | 96,843,190 | 1.31% |
| 2025-08-05 | 3.76 | 3.83 | 3.76 | 3.83 | 3.83 | qfq | 13,939,402 | 52,850,274 | 1.86% |
| 2025-08-04 | 3.76 | 3.78 | 3.68 | 3.76 | 3.76 | qfq | 12,693,400 | 47,483,284 | 0.00% |
| 2025-08-01 | 3.79 | 3.81 | 3.74 | 3.76 | 3.76 | qfq | 15,929,803 | 59,999,781 | -1.05% |
| 2025-07-31 | 3.88 | 3.89 | 3.80 | 3.80 | 3.80 | qfq | 19,806,902 | 75,977,169 | -2.31% |
| 2025-07-30 | 3.93 | 3.93 | 3.86 | 3.89 | 3.89 | qfq | 26,044,120 | 101,147,021 | -1.77% |
| 2025-07-29 | 4.12 | 4.19 | 3.91 | 3.96 | 3.96 | qfq | 51,475,967 | 206,548,851 | -1.00% |
| 2025-07-28 | 3.89 | 4.02 | 3.85 | 4.00 | 4.00 | qfq | 49,531,002 | 196,150,540 | 3.36% |
| 2025-07-25 | 3.84 | 3.88 | 3.82 | 3.87 | 3.87 | qfq | 17,516,529 | 67,435,700 | 0.78% |
| 2025-07-24 | 3.83 | 3.85 | 3.82 | 3.84 | 3.84 | qfq | 14,409,035 | 55,220,595 | 0.26% |
| 2025-07-23 | 3.88 | 3.89 | 3.82 | 3.83 | 3.83 | qfq | 17,978,800 | 69,037,256 | -1.54% |
| 2025-07-22 | 3.87 | 3.94 | 3.85 | 3.89 | 3.89 | qfq | 22,319,600 | 86,935,390 | 0.52% |
| 2025-07-21 | 3.82 | 3.90 | 3.81 | 3.87 | 3.87 | qfq | 19,113,900 | 73,815,327 | 0.78% |
| 2025-07-18 | 3.92 | 3.98 | 3.82 | 3.84 | 3.84 | qfq | 23,777,700 | 91,717,375 | -1.79% |
| 2025-07-17 | 3.84 | 3.98 | 3.81 | 3.91 | 3.91 | qfq | 35,266,908 | 137,937,632 | 1.56% |
| 2025-07-16 | 3.78 | 3.87 | 3.77 | 3.85 | 3.85 | qfq | 21,089,700 | 80,975,163 | 2.12% |
| 2025-07-15 | 3.83 | 3.84 | 3.75 | 3.77 | 3.77 | qfq | 21,412,595 | 80,960,889 | -2.08% |
| 2025-07-14 | 3.80 | 3.85 | 3.78 | 3.85 | 3.85 | qfq | 18,189,800 | 69,685,238 | 0.79% |
| 2025-07-11 | 3.83 | 3.83 | 3.74 | 3.82 | 3.82 | qfq | 23,204,200 | 87,998,088 | 0.00% |
| 2025-07-10 | 3.80 | 3.86 | 3.79 | 3.82 | 3.82 | qfq | 18,582,523 | 71,019,099 | 0.00% |
| 2025-07-09 | 3.86 | 3.89 | 3.82 | 3.82 | 3.82 | qfq | 23,481,908 | 90,536,502 | -1.04% |
| 2025-07-08 | 3.87 | 3.87 | 3.82 | 3.86 | 3.86 | qfq | 27,016,923 | 103,882,576 | -0.26% |
| 2025-07-07 | 3.89 | 3.98 | 3.83 | 3.87 | 3.87 | qfq | 25,196,900 | 97,902,458 | -0.26% |
| 2025-07-04 | 3.95 | 3.97 | 3.87 | 3.88 | 3.88 | qfq | 32,406,800 | 126,542,667 | -2.02% |
| 2025-07-03 | 4.02 | 4.05 | 3.94 | 3.96 | 3.96 | qfq | 33,492,900 | 133,403,967 | -1.98% |
| 2025-07-02 | 4.09 | 4.09 | 4.01 | 4.04 | 4.04 | qfq | 36,233,700 | 146,139,291 | -1.94% |
| 2025-07-01 | 4.10 | 4.13 | 4.00 | 4.12 | 4.12 | qfq | 63,421,100 | 258,598,889 | 0.49% |
| 2025-06-30 | 3.99 | 4.20 | 3.94 | 4.10 | 4.10 | qfq | 69,866,402 | 284,511,242 | 3.27% |
| 2025-06-27 | 3.91 | 4.02 | 3.86 | 3.97 | 3.97 | qfq | 56,884,286 | 224,976,309 | 2.85% |
| 2025-06-26 | 3.94 | 4.02 | 3.86 | 3.86 | 3.86 | qfq | 52,778,300 | 207,272,762 | -2.03% |
| 2025-06-25 | 3.98 | 4.01 | 3.88 | 3.94 | 3.94 | qfq | 56,971,921 | 223,740,158 | -1.01% |
| 2025-06-24 | 3.99 | 4.03 | 3.88 | 3.98 | 3.98 | qfq | 66,665,527 | 263,249,356 | 0.51% |
| 2025-06-23 | 3.83 | 3.96 | 3.66 | 3.96 | 3.96 | qfq | 72,341,127 | 276,216,160 | 1.28% |
| 2025-06-20 | 4.11 | 4.19 | 3.87 | 3.91 | 3.91 | qfq | 90,818,429 | 363,697,520 | -7.78% |
| 2025-06-19 | 4.11 | 4.35 | 3.95 | 4.24 | 4.24 | qfq | 127,704,000 | 535,030,650 | 1.44% |
| 2025-06-18 | 4.24 | 4.37 | 4.11 | 4.18 | 4.18 | qfq | 158,941,467 | 666,681,787 | -7.32% |
| 2025-06-17 | 4.27 | 4.69 | 4.15 | 4.51 | 4.51 | qfq | 256,858,022 | 1,151,042,922 | 5.87% |
| 2025-06-16 | 4.09 | 4.26 | 4.01 | 4.26 | 4.26 | qfq | 164,200,834 | 695,116,816 | 10.08% |
| 2025-06-13 | 4.15 | 4.17 | 3.87 | 3.87 | 3.87 | qfq | 156,346,177 | 628,702,921 | -10.00% |
| 2025-06-12 | 3.92 | 4.30 | 3.92 | 4.30 | 4.30 | qfq | 151,595,517 | 643,980,302 | 9.97% |
| 2025-06-11 | 3.80 | 4.10 | 3.80 | 3.91 | 3.91 | qfq | 52,910,002 | 206,681,718 | 3.71% |
| 2025-06-10 | 3.74 | 3.85 | 3.64 | 3.77 | 3.77 | qfq | 34,802,700 | 130,521,155 | 0.80% |
| 2025-06-09 | 3.61 | 3.75 | 3.61 | 3.74 | 3.74 | qfq | 25,505,802 | 94,584,282 | 2.75% |
| 2025-06-06 | 3.65 | 3.68 | 3.60 | 3.64 | 3.64 | qfq | 15,246,900 | 55,220,650 | -0.82% |
| 2025-06-05 | 3.72 | 3.79 | 3.65 | 3.67 | 3.67 | qfq | 27,966,800 | 104,125,943 | -1.61% |
| 2025-06-04 | 3.68 | 3.75 | 3.64 | 3.73 | 3.73 | qfq | 27,794,308 | 103,211,834 | 1.36% |
| 2025-06-03 | 3.65 | 3.72 | 3.60 | 3.68 | 3.68 | qfq | 27,020,215 | 99,110,577 | 2.51% |
| 2025-05-30 | 3.64 | 3.65 | 3.56 | 3.59 | 3.59 | qfq | 17,481,000 | 62,914,732 | -1.37% |
| 2025-05-29 | 3.65 | 3.68 | 3.59 | 3.64 | 3.64 | qfq | 25,557,800 | 93,100,549 | -0.55% |
| 2025-05-28 | 3.76 | 3.78 | 3.60 | 3.66 | 3.66 | qfq | 40,080,900 | 146,861,036 | -2.92% |
| 2025-05-27 | 3.59 | 3.88 | 3.57 | 3.77 | 3.77 | qfq | 62,415,400 | 232,797,240 | 4.72% |
| 2025-05-26 | 3.50 | 3.62 | 3.45 | 3.60 | 3.60 | qfq | 26,253,000 | 93,546,691 | 3.75% |
| 2025-05-23 | 3.58 | 3.59 | 3.47 | 3.47 | 3.47 | qfq | 23,158,308 | 81,735,143 | -3.34% |
| 2025-05-22 | 3.63 | 3.69 | 3.57 | 3.59 | 3.59 | qfq | 31,288,700 | 113,431,612 | -1.37% |
| 2025-05-21 | 3.70 | 3.73 | 3.62 | 3.64 | 3.64 | qfq | 70,991,885 | 260,129,778 | -4.96% |
| 2025-05-20 | 3.50 | 3.85 | 3.48 | 3.83 | 3.83 | qfq | 73,454,195 | 275,306,195 | 9.43% |
| 2025-05-19 | 3.45 | 3.51 | 3.40 | 3.50 | 3.50 | qfq | 13,543,400 | 46,980,098 | 1.74% |
| 2025-05-16 | 3.42 | 3.47 | 3.42 | 3.44 | 3.44 | qfq | 12,544,500 | 43,171,035 | -0.29% |
| 2025-05-15 | 3.48 | 3.50 | 3.44 | 3.45 | 3.45 | qfq | 14,425,523 | 49,932,758 | -1.71% |
| 2025-05-14 | 3.54 | 3.54 | 3.42 | 3.51 | 3.51 | qfq | 21,594,815 | 75,153,572 | -0.57% |
| 2025-05-13 | 3.54 | 3.60 | 3.49 | 3.53 | 3.53 | qfq | 34,628,602 | 122,510,291 | 1.73% |
| 2025-05-12 | 3.53 | 3.60 | 3.43 | 3.47 | 3.47 | qfq | 23,754,300 | 82,807,951 | 1.76% |
| 2025-05-09 | 3.47 | 3.52 | 3.39 | 3.41 | 3.41 | qfq | 17,600,400 | 60,500,179 | -0.87% |
| 2025-05-08 | 3.36 | 3.55 | 3.30 | 3.44 | 3.44 | qfq | 29,446,300 | 101,947,344 | 2.38% |
| 2025-05-07 | 3.34 | 3.42 | 3.30 | 3.36 | 3.36 | qfq | 16,058,600 | 53,787,046 | 0.90% |
| 2025-05-06 | 3.26 | 3.33 | 3.22 | 3.33 | 3.33 | qfq | 20,031,043 | 66,054,132 | 4.06% |
| 2025-04-30 | 3.14 | 3.31 | 3.14 | 3.20 | 3.20 | qfq | 15,020,102 | 48,606,650 | 1.59% |
| 2025-04-29 | 3.11 | 3.23 | 3.11 | 3.15 | 3.15 | qfq | 23,845,115 | 75,584,181 | -2.48% |
| 2025-04-28 | 3.13 | 3.40 | 3.13 | 3.23 | 3.23 | qfq | 40,926,500 | 134,126,348 | 3.53% |
| 2025-04-25 | 3.20 | 3.21 | 3.11 | 3.12 | 3.12 | qfq | 13,730,100 | 43,279,799 | -2.19% |
| 2025-04-24 | 3.20 | 3.26 | 3.17 | 3.19 | 3.19 | qfq | 15,078,222 | 48,409,251 | -0.31% |
| 2025-04-23 | 3.23 | 3.24 | 3.16 | 3.20 | 3.20 | qfq | 15,695,300 | 50,146,280 | 0.00% |
| 2025-04-22 | 3.29 | 3.29 | 3.18 | 3.20 | 3.20 | qfq | 18,286,800 | 58,843,753 | -2.14% |
| 2025-04-21 | 3.20 | 3.29 | 3.17 | 3.27 | 3.27 | qfq | 13,627,800 | 44,305,159 | 1.87% |
| 2025-04-18 | 3.21 | 3.23 | 3.17 | 3.21 | 3.21 | qfq | 15,597,213 | 50,006,919 | 0.63% |
| 2025-04-17 | 3.18 | 3.26 | 3.14 | 3.19 | 3.19 | qfq | 14,511,600 | 46,590,927 | -0.62% |
| 2025-04-16 | 3.17 | 3.33 | 3.15 | 3.21 | 3.21 | qfq | 26,111,700 | 84,619,068 | -2.13% |
| 2025-04-15 | 3.22 | 3.45 | 3.20 | 3.28 | 3.28 | qfq | 36,339,500 | 120,053,725 | 3.80% |
| 2025-04-14 | 3.10 | 3.23 | 3.10 | 3.16 | 3.16 | qfq | 20,592,902 | 65,415,456 | 3.27% |
| 2025-04-11 | 3.06 | 3.12 | 3.06 | 3.06 | 3.06 | qfq | 17,163,800 | 52,941,019 | -1.92% |
| 2025-04-10 | 2.95 | 3.17 | 2.95 | 3.12 | 3.12 | qfq | 30,826,295 | 94,618,698 | 6.48% |
| 2025-04-09 | 2.85 | 2.98 | 2.61 | 2.93 | 2.93 | qfq | 27,361,300 | 76,649,158 | 2.09% |
| 2025-04-08 | 2.83 | 2.93 | 2.80 | 2.87 | 2.87 | qfq | 27,139,700 | 77,538,895 | -1.71% |
| 2025-04-07 | 3.00 | 3.03 | 2.92 | 2.92 | 2.92 | qfq | 21,402,000 | 62,912,392 | -9.88% |
| 2025-04-03 | 3.25 | 3.30 | 3.22 | 3.24 | 3.24 | qfq | 17,301,100 | 56,304,335 | -1.82% |
| 2025-04-02 | 3.31 | 3.36 | 3.30 | 3.30 | 3.30 | qfq | 12,204,300 | 40,562,338 | -0.90% |
| 2025-04-01 | 3.36 | 3.40 | 3.32 | 3.33 | 3.33 | qfq | 12,876,700 | 43,166,710 | -0.30% |
| 2025-03-31 | 3.39 | 3.39 | 3.24 | 3.34 | 3.34 | qfq | 25,910,000 | 85,743,987 | -2.34% |
| 2025-03-28 | 3.60 | 3.60 | 3.42 | 3.42 | 3.42 | qfq | 58,754,172 | 206,801,649 | -8.80% |
| 2025-03-27 | 3.51 | 3.86 | 3.43 | 3.75 | 3.75 | qfq | 88,653,170 | 334,446,646 | 6.84% |
| 2025-03-26 | 3.47 | 3.52 | 3.43 | 3.51 | 3.51 | qfq | 14,948,600 | 52,270,102 | 1.15% |
| 2025-03-25 | 3.56 | 3.60 | 3.43 | 3.47 | 3.47 | qfq | 19,896,800 | 69,153,506 | -1.98% |
| 2025-03-24 | 3.58 | 3.61 | 3.40 | 3.54 | 3.54 | qfq | 27,615,700 | 96,841,124 | -2.21% |
| 2025-03-21 | 3.76 | 3.76 | 3.61 | 3.62 | 3.62 | qfq | 32,096,900 | 117,728,549 | -4.23% |
| 2025-03-20 | 3.83 | 3.84 | 3.71 | 3.78 | 3.78 | qfq | 38,598,406 | 145,246,406 | -1.31% |
| 2025-03-19 | 3.95 | 3.96 | 3.81 | 3.83 | 3.83 | qfq | 29,897,100 | 115,134,719 | -2.79% |
| 2025-03-18 | 4.04 | 4.04 | 3.92 | 3.94 | 3.94 | qfq | 37,478,300 | 148,466,246 | -2.48% |
| 2025-03-17 | 4.06 | 4.13 | 3.99 | 4.04 | 4.04 | qfq | 64,860,194 | 263,554,080 | 0.25% |
| 2025-03-14 | 3.93 | 4.14 | 3.86 | 4.03 | 4.03 | qfq | 72,822,774 | 291,673,611 | 5.50% |
| 2025-03-13 | 3.97 | 3.99 | 3.80 | 3.82 | 3.82 | qfq | 28,391,800 | 109,642,155 | -3.78% |
| 2025-03-12 | 3.97 | 4.03 | 3.91 | 3.97 | 3.97 | qfq | 45,078,123 | 179,157,089 | 1.02% |
| 2025-03-11 | 3.85 | 3.97 | 3.77 | 3.93 | 3.93 | qfq | 34,689,000 | 135,319,657 | 1.55% |
| 2025-03-10 | 3.86 | 3.91 | 3.82 | 3.87 | 3.87 | qfq | 24,398,300 | 94,147,365 | 0.26% |
| 2025-03-07 | 3.87 | 3.97 | 3.82 | 3.86 | 3.86 | qfq | 40,637,000 | 157,724,622 | -0.26% |
| 2025-03-06 | 3.82 | 3.89 | 3.78 | 3.87 | 3.87 | qfq | 39,664,020 | 152,727,197 | 1.31% |
| 2025-03-05 | 3.83 | 3.83 | 3.72 | 3.82 | 3.82 | qfq | 30,922,600 | 116,597,600 | -0.78% |
| 2025-03-04 | 3.89 | 3.89 | 3.72 | 3.85 | 3.85 | qfq | 45,038,990 | 171,086,098 | -2.28% |
| 2025-03-03 | 3.84 | 3.99 | 3.78 | 3.94 | 3.94 | qfq | 62,396,700 | 244,551,736 | 4.23% |
| 2025-02-28 | 4.03 | 4.05 | 3.74 | 3.78 | 3.78 | qfq | 68,671,400 | 267,641,767 | -8.25% |
| 2025-02-27 | 3.87 | 4.25 | 3.85 | 4.12 | 4.12 | qfq | 112,502,100 | 452,547,005 | 5.91% |
| 2025-02-26 | 3.91 | 4.07 | 3.85 | 3.89 | 3.89 | qfq | 65,953,100 | 258,247,239 | 0.52% |
| 2025-02-25 | 3.82 | 3.96 | 3.77 | 3.87 | 3.87 | qfq | 63,182,998 | 244,336,500 | 0.00% |
| 2025-02-24 | 3.85 | 3.90 | 3.77 | 3.87 | 3.87 | qfq | 70,810,520 | 271,970,809 | 0.52% |
| 2025-02-21 | 4.00 | 4.02 | 3.82 | 3.85 | 3.85 | qfq | 133,221,836 | 518,579,476 | -3.75% |
| 2025-02-20 | 3.62 | 4.00 | 3.62 | 4.00 | 4.00 | qfq | 123,861,736 | 484,386,084 | 9.89% |
| 2025-02-19 | 3.46 | 3.80 | 3.46 | 3.64 | 3.64 | qfq | 53,422,700 | 193,516,117 | 5.20% |
| 2025-02-18 | 3.65 | 3.67 | 3.46 | 3.46 | 3.46 | qfq | 41,494,720 | 147,239,786 | -5.72% |
| 2025-02-17 | 3.64 | 3.68 | 3.57 | 3.67 | 3.67 | qfq | 50,799,020 | 184,874,122 | 1.38% |
| 2025-02-14 | 3.73 | 3.75 | 3.62 | 3.62 | 3.62 | qfq | 60,319,620 | 221,150,647 | -4.49% |
| 2025-02-13 | 3.73 | 3.88 | 3.61 | 3.79 | 3.79 | qfq | 99,535,906 | 373,667,637 | 1.61% |
| 2025-02-12 | 3.70 | 3.89 | 3.61 | 3.73 | 3.73 | qfq | 124,756,386 | 469,848,450 | -1.06% |
| 2025-02-11 | 3.45 | 3.77 | 3.45 | 3.77 | 3.77 | qfq | 126,800,109 | 472,997,258 | 9.91% |
| 2025-02-10 | 3.36 | 3.44 | 3.35 | 3.43 | 3.43 | qfq | 37,871,300 | 128,357,288 | 2.08% |
| 2025-02-07 | 3.40 | 3.43 | 3.29 | 3.36 | 3.36 | qfq | 46,130,200 | 155,878,917 | 0.30% |
| 2025-02-06 | 3.26 | 3.37 | 3.21 | 3.35 | 3.35 | qfq | 43,512,368 | 143,473,432 | 2.76% |
| 2025-02-05 | 3.28 | 3.32 | 3.17 | 3.26 | 3.26 | qfq | 32,710,968 | 107,009,053 | 0.93% |
| 2025-01-27 | 3.23 | 3.33 | 3.10 | 3.23 | 3.23 | qfq | 39,716,500 | 127,406,728 | 0.00% |
| 2025-01-24 | 3.11 | 3.26 | 3.10 | 3.23 | 3.23 | qfq | 36,556,400 | 116,944,676 | 2.54% |
| 2025-01-23 | 3.22 | 3.25 | 3.13 | 3.15 | 3.15 | qfq | 33,046,480 | 105,427,772 | -0.63% |
| 2025-01-22 | 3.22 | 3.25 | 3.14 | 3.17 | 3.17 | qfq | 35,967,500 | 114,504,694 | -3.35% |
| 2025-01-21 | 3.33 | 3.44 | 3.20 | 3.28 | 3.28 | qfq | 54,649,700 | 181,013,538 | -0.30% |
| 2025-01-20 | 3.30 | 3.39 | 3.23 | 3.29 | 3.29 | qfq | 54,804,500 | 181,159,298 | 0.00% |
| 2025-01-17 | 3.47 | 3.49 | 3.27 | 3.29 | 3.29 | qfq | 92,506,300 | 308,689,314 | -4.36% |
| 2025-01-16 | 3.13 | 3.44 | 3.10 | 3.44 | 3.44 | qfq | 75,285,280 | 247,556,264 | 9.90% |
| 2025-01-15 | 3.09 | 3.27 | 3.02 | 3.13 | 3.13 | qfq | 76,247,180 | 239,684,242 | 1.62% |
| 2025-01-14 | 2.82 | 3.16 | 2.82 | 3.08 | 3.08 | qfq | 88,796,834 | 262,742,390 | 6.94% |
| 2025-01-13 | 3.00 | 3.04 | 2.88 | 2.88 | 2.88 | qfq | 27,276,700 | 79,187,128 | -10.00% |
| 2025-01-10 | 3.09 | 3.34 | 2.97 | 3.20 | 3.20 | qfq | 118,498,580 | 388,183,411 | 5.26% |
| 2025-01-09 | 2.94 | 3.06 | 2.90 | 3.04 | 3.04 | qfq | 39,014,700 | 117,538,144 | 3.05% |
| 2025-01-08 | 2.89 | 2.97 | 2.80 | 2.95 | 2.95 | qfq | 31,214,900 | 90,365,606 | 2.08% |
| 2025-01-07 | 2.84 | 2.89 | 2.77 | 2.89 | 2.89 | qfq | 24,271,302 | 68,975,566 | 3.58% |
| 2025-01-06 | 2.83 | 2.84 | 2.68 | 2.79 | 2.79 | qfq | 23,643,402 | 65,564,133 | -2.11% |
| 2025-01-03 | 3.05 | 3.10 | 2.80 | 2.85 | 2.85 | qfq | 34,719,700 | 100,634,923 | -5.63% |
| 2025-01-02 | 3.00 | 3.14 | 2.97 | 3.02 | 3.02 | qfq | 39,281,622 | 120,064,570 | 1.68% |
| 2024-12-31 | 3.12 | 3.13 | 2.95 | 2.97 | 2.97 | qfq | 30,841,300 | 92,966,101 | -3.26% |
| 2024-12-30 | 3.21 | 3.27 | 3.05 | 3.07 | 3.07 | qfq | 38,852,166 | 119,995,600 | -4.06% |
| 2024-12-27 | 3.18 | 3.30 | 3.11 | 3.20 | 3.20 | qfq | 40,421,200 | 130,501,677 | 1.59% |
| 2024-12-26 | 3.19 | 3.25 | 3.12 | 3.15 | 3.15 | qfq | 35,535,602 | 112,839,256 | -1.25% |
| 2024-12-25 | 3.42 | 3.44 | 3.13 | 3.19 | 3.19 | qfq | 60,340,468 | 193,669,436 | -7.27% |
| 2024-12-24 | 3.38 | 3.47 | 3.33 | 3.44 | 3.44 | qfq | 75,197,049 | 255,999,541 | -2.27% |
| 2024-12-23 | 3.54 | 3.71 | 3.52 | 3.52 | 3.52 | qfq | 71,411,402 | 254,561,738 | -9.97% |
| 2024-12-20 | 3.90 | 4.01 | 3.89 | 3.91 | 3.91 | qfq | 43,865,248 | 172,616,411 | 0.51% |
| 2024-12-19 | 4.00 | 4.06 | 3.83 | 3.89 | 3.89 | qfq | 64,008,648 | 250,127,359 | -4.42% |
| 2024-12-18 | 4.01 | 4.16 | 3.95 | 4.07 | 4.07 | qfq | 60,219,240 | 245,366,297 | 0.00% |
| 2024-12-17 | 4.42 | 4.51 | 4.07 | 4.07 | 4.07 | qfq | 109,275,504 | 454,887,229 | -9.96% |
| 2024-12-16 | 4.89 | 4.91 | 4.52 | 4.52 | 4.52 | qfq | 178,835,800 | 831,201,574 | -7.76% |
| 2024-12-13 | 4.60 | 5.06 | 4.59 | 4.90 | 4.90 | qfq | 210,595,748 | 1,045,840,329 | 6.52% |
| 2024-12-12 | 4.62 | 4.68 | 4.49 | 4.60 | 4.60 | qfq | 82,130,404 | 374,583,106 | -0.86% |
| 2024-12-11 | 4.65 | 4.84 | 4.57 | 4.64 | 4.64 | qfq | 97,720,072 | 457,137,139 | -2.52% |
| 2024-12-10 | 4.70 | 4.96 | 4.50 | 4.76 | 4.76 | qfq | 155,578,204 | 728,128,818 | 1.49% |
| 2024-12-09 | 4.37 | 4.84 | 4.35 | 4.69 | 4.69 | qfq | 150,713,767 | 688,512,720 | 5.63% |
| 2024-12-06 | 4.45 | 4.67 | 4.34 | 4.44 | 4.44 | qfq | 185,924,172 | 835,530,371 | 0.91% |
| 2024-12-05 | 3.92 | 4.40 | 3.92 | 4.40 | 4.40 | qfq | 128,250,070 | 534,370,442 | 10.00% |
| 2024-12-04 | 4.15 | 4.15 | 3.98 | 4.00 | 4.00 | qfq | 105,774,102 | 431,311,723 | -5.88% |
| 2024-12-03 | 4.32 | 4.36 | 4.04 | 4.25 | 4.25 | qfq | 157,455,302 | 662,002,216 | 0.71% |
| 2024-12-02 | 4.19 | 4.44 | 4.03 | 4.22 | 4.22 | qfq | 189,626,049 | 805,437,095 | -0.24% |
| 2024-11-29 | 4.23 | 4.63 | 4.23 | 4.23 | 4.23 | qfq | 244,192,606 | 1,052,551,116 | -10.00% |
| 2024-11-28 | 5.29 | 5.29 | 4.58 | 4.70 | 4.70 | qfq | 292,868,209 | 1,510,559,744 | -2.29% |
| 2024-11-27 | 4.91 | 4.91 | 4.40 | 4.81 | 4.81 | qfq | 282,898,610 | 1,349,117,402 | 7.85% |
| 2024-11-26 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | qfq | 11,575,300 | 51,625,838 | 10.12% |
| 2024-11-25 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | qfq | 20,224,154 | 81,907,824 | 10.05% |
| 2024-11-22 | 3.65 | 3.99 | 3.65 | 3.68 | 3.68 | qfq | 76,003,401 | 286,587,478 | -2.39% |
| 2024-11-21 | 3.70 | 3.98 | 3.61 | 3.77 | 3.77 | qfq | 96,249,218 | 361,930,837 | 3.86% |
| 2024-11-20 | 3.30 | 3.63 | 3.29 | 3.63 | 3.63 | qfq | 27,841,002 | 97,971,706 | 10.00% |
| 2024-11-19 | 3.19 | 3.30 | 3.16 | 3.30 | 3.30 | qfq | 24,474,537 | 78,897,444 | 2.48% |
| 2024-11-18 | 3.45 | 3.49 | 3.19 | 3.22 | 3.22 | qfq | 38,577,400 | 127,009,943 | -4.73% |
| 2024-11-15 | 3.39 | 3.50 | 3.33 | 3.38 | 3.38 | qfq | 35,906,000 | 122,558,930 | -0.29% |
| 2024-11-14 | 3.60 | 3.77 | 3.39 | 3.39 | 3.39 | qfq | 40,028,400 | 141,140,739 | -3.42% |
| 2024-11-13 | 3.62 | 3.71 | 3.43 | 3.51 | 3.51 | qfq | 57,344,822 | 202,926,316 | -4.36% |
| 2024-11-12 | 3.57 | 3.83 | 3.57 | 3.67 | 3.67 | qfq | 94,202,970 | 351,132,037 | -0.27% |
| 2024-11-11 | 3.90 | 4.08 | 3.68 | 3.68 | 3.68 | qfq | 129,488,156 | 484,044,254 | -10.02% |
| 2024-11-08 | 3.92 | 4.09 | 3.84 | 4.09 | 4.09 | qfq | 132,836,882 | 536,051,068 | 9.95% |
| 2024-11-07 | 3.49 | 3.72 | 3.43 | 3.72 | 3.72 | qfq | 93,351,100 | 337,606,094 | 10.06% |
| 2024-11-06 | 3.07 | 3.38 | 3.07 | 3.38 | 3.38 | qfq | 61,278,258 | 202,175,543 | 10.10% |
| 2024-11-05 | 3.00 | 3.12 | 2.99 | 3.07 | 3.07 | qfq | 24,097,110 | 73,376,358 | 3.02% |
| 2024-11-04 | 2.95 | 3.02 | 2.92 | 2.98 | 2.98 | qfq | 19,570,400 | 58,251,010 | 0.34% |
| 2024-11-01 | 3.15 | 3.17 | 2.95 | 2.97 | 2.97 | qfq | 30,001,480 | 90,853,187 | -5.71% |
| 2024-10-31 | 3.23 | 3.23 | 3.10 | 3.15 | 3.15 | qfq | 38,412,900 | 121,035,658 | -3.67% |
| 2024-10-30 | 3.22 | 3.34 | 3.11 | 3.27 | 3.27 | qfq | 50,750,578 | 163,185,625 | -3.25% |
| 2024-10-29 | 3.30 | 3.52 | 3.22 | 3.38 | 3.38 | qfq | 88,291,390 | 299,955,481 | 5.63% |
| 2024-10-28 | 2.88 | 3.20 | 2.88 | 3.20 | 3.20 | qfq | 50,139,800 | 154,480,813 | 9.97% |
| 2024-10-25 | 2.87 | 2.95 | 2.82 | 2.91 | 2.91 | qfq | 21,265,500 | 61,330,500 | 1.75% |
| 2024-10-24 | 2.73 | 2.94 | 2.71 | 2.86 | 2.86 | qfq | 23,224,602 | 65,965,669 | 3.62% |
| 2024-10-23 | 2.74 | 2.85 | 2.71 | 2.76 | 2.76 | qfq | 18,817,064 | 52,368,678 | 1.10% |
| 2024-10-22 | 2.69 | 2.77 | 2.66 | 2.73 | 2.73 | qfq | 14,101,164 | 38,400,160 | 1.87% |
| 2024-10-21 | 2.69 | 2.70 | 2.63 | 2.68 | 2.68 | qfq | 14,084,968 | 37,614,236 | 0.37% |
| 2024-10-18 | 2.64 | 2.69 | 2.56 | 2.67 | 2.67 | qfq | 14,503,501 | 38,509,602 | 1.52% |
| 2024-10-17 | 2.67 | 2.73 | 2.60 | 2.63 | 2.63 | qfq | 13,009,300 | 34,598,674 | -0.75% |
| 2024-10-16 | 2.69 | 2.71 | 2.63 | 2.65 | 2.65 | qfq | 9,922,000 | 26,412,089 | -2.21% |
| 2024-10-15 | 2.79 | 2.79 | 2.70 | 2.71 | 2.71 | qfq | 14,773,300 | 40,345,371 | -3.90% |
| 2024-10-14 | 2.75 | 2.82 | 2.68 | 2.82 | 2.82 | qfq | 28,133,236 | 77,240,478 | -2.76% |
| 2024-10-11 | 2.70 | 2.97 | 2.67 | 2.90 | 2.90 | qfq | 37,007,754 | 106,312,934 | 7.41% |
| 2024-10-10 | 2.77 | 2.82 | 2.62 | 2.70 | 2.70 | qfq | 15,628,500 | 42,690,433 | -2.53% |
| 2024-10-09 | 3.00 | 3.00 | 2.77 | 2.77 | 2.77 | qfq | 25,239,100 | 71,864,679 | -10.06% |
| 2024-10-08 | 3.10 | 3.10 | 2.88 | 3.08 | 3.08 | qfq | 48,736,244 | 147,392,045 | 9.22% |
| 2024-09-30 | 2.65 | 2.84 | 2.60 | 2.82 | 2.82 | qfq | 28,780,000 | 78,717,784 | 8.88% |
| 2024-09-27 | 2.51 | 2.64 | 2.49 | 2.59 | 2.59 | qfq | 22,162,689 | 56,689,964 | 6.58% |
| 2024-09-26 | 2.40 | 2.44 | 2.38 | 2.43 | 2.43 | qfq | 11,442,802 | 27,678,956 | 1.25% |
| 2024-09-25 | 2.38 | 2.46 | 2.35 | 2.40 | 2.40 | qfq | 23,185,704 | 56,055,859 | 1.27% |
| 2024-09-24 | 2.31 | 2.41 | 2.31 | 2.37 | 2.37 | qfq | 29,183,704 | 69,233,786 | 3.04% |
| 2024-09-23 | 2.31 | 2.31 | 2.26 | 2.30 | 2.30 | qfq | 5,207,404 | 11,901,081 | 0.88% |
| 2024-09-20 | 2.31 | 2.32 | 2.27 | 2.28 | 2.28 | qfq | 3,426,504 | 7,843,736 | -1.30% |
| 2024-09-19 | 2.27 | 2.34 | 2.25 | 2.31 | 2.31 | qfq | 5,232,100 | 12,050,407 | 3.13% |
| 2024-09-18 | 2.32 | 2.32 | 2.23 | 2.24 | 2.24 | qfq | 5,845,900 | 13,208,152 | -3.45% |
| 2024-09-13 | 2.35 | 2.38 | 2.32 | 2.32 | 2.32 | qfq | 5,007,106 | 11,704,642 | -1.28% |
| 2024-09-12 | 2.33 | 2.37 | 2.30 | 2.35 | 2.35 | qfq | 8,147,006 | 19,062,651 | 1.29% |
| 2024-09-11 | 2.36 | 2.43 | 2.30 | 2.32 | 2.32 | qfq | 18,036,000 | 42,590,598 | -2.52% |
| 2024-09-10 | 2.37 | 2.38 | 2.30 | 2.38 | 2.38 | qfq | 16,544,110 | 38,846,188 | 1.28% |
| 2024-09-09 | 2.32 | 2.39 | 2.29 | 2.35 | 2.35 | qfq | 8,074,200 | 18,986,163 | 1.29% |
| 2024-09-06 | 2.34 | 2.37 | 2.30 | 2.32 | 2.32 | qfq | 9,377,390 | 21,811,481 | -2.11% |
| 2024-09-05 | 2.32 | 2.38 | 2.26 | 2.37 | 2.37 | qfq | 17,898,090 | 41,280,866 | 1.72% |
| 2024-09-04 | 2.24 | 2.42 | 2.22 | 2.33 | 2.33 | qfq | 26,094,142 | 61,003,254 | 4.48% |
| 2024-09-03 | 2.24 | 2.26 | 2.21 | 2.23 | 2.23 | qfq | 3,314,700 | 7,393,036 | 0.45% |
| 2024-09-02 | 2.27 | 2.29 | 2.22 | 2.22 | 2.22 | qfq | 3,842,900 | 8,676,301 | -1.77% |
| 2024-08-30 | 2.26 | 2.30 | 2.25 | 2.26 | 2.26 | qfq | 6,195,300 | 14,110,090 | 0.89% |
| 2024-08-29 | 2.20 | 2.25 | 2.18 | 2.24 | 2.24 | qfq | 5,132,500 | 11,450,865 | 1.82% |
| 2024-08-28 | 2.19 | 2.23 | 2.15 | 2.20 | 2.20 | qfq | 7,802,800 | 17,172,629 | 1.38% |
| 2024-08-27 | 2.21 | 2.22 | 2.17 | 2.17 | 2.17 | qfq | 13,791,300 | 30,254,360 | -2.25% |
| 2024-08-26 | 2.18 | 2.24 | 2.16 | 2.22 | 2.22 | qfq | 3,136,400 | 6,956,857 | 1.83% |
| 2024-08-23 | 2.19 | 2.21 | 2.17 | 2.18 | 2.18 | qfq | 3,463,800 | 7,573,215 | -0.46% |
| 2024-08-22 | 2.25 | 2.26 | 2.19 | 2.19 | 2.19 | qfq | 5,171,740 | 11,459,073 | -2.67% |
| 2024-08-21 | 2.25 | 2.28 | 2.23 | 2.25 | 2.25 | qfq | 4,863,100 | 10,954,875 | -0.44% |
| 2024-08-20 | 2.31 | 2.32 | 2.24 | 2.26 | 2.26 | qfq | 4,056,300 | 9,184,508 | -2.16% |
| 2024-08-19 | 2.24 | 2.35 | 2.23 | 2.31 | 2.31 | qfq | 7,614,700 | 17,497,467 | 2.21% |
| 2024-08-16 | 2.34 | 2.35 | 2.25 | 2.26 | 2.26 | qfq | 5,883,400 | 13,478,552 | -3.42% |
| 2024-08-15 | 2.30 | 2.34 | 2.28 | 2.34 | 2.34 | qfq | 7,084,600 | 16,425,564 | 2.18% |
| 2024-08-14 | 2.29 | 2.32 | 2.26 | 2.29 | 2.29 | qfq | 3,398,200 | 7,787,578 | 0.44% |
| 2024-08-13 | 2.29 | 2.31 | 2.26 | 2.28 | 2.28 | qfq | 3,294,700 | 7,518,306 | 0.00% |
| 2024-08-12 | 2.34 | 2.34 | 2.27 | 2.28 | 2.28 | qfq | 4,764,100 | 10,931,325 | -1.72% |
| 2024-08-09 | 2.35 | 2.36 | 2.32 | 2.32 | 2.32 | qfq | 5,588,843 | 13,053,834 | -0.85% |
| 2024-08-08 | 2.34 | 2.36 | 2.30 | 2.34 | 2.34 | qfq | 5,778,600 | 13,477,506 | -0.43% |
| 2024-08-07 | 2.35 | 2.44 | 2.32 | 2.35 | 2.35 | qfq | 9,146,391 | 21,689,905 | 0.00% |
| 2024-08-06 | 2.30 | 2.39 | 2.30 | 2.35 | 2.35 | qfq | 8,719,100 | 20,367,057 | 2.17% |
| 2024-08-05 | 2.38 | 2.46 | 2.29 | 2.30 | 2.30 | qfq | 16,225,700 | 38,265,307 | -4.96% |
| 2024-08-02 | 2.28 | 2.52 | 2.28 | 2.42 | 2.42 | qfq | 22,561,802 | 53,731,351 | 5.68% |
| 2024-08-01 | 2.31 | 2.31 | 2.27 | 2.29 | 2.29 | qfq | 5,264,300 | 12,063,411 | -0.87% |
| 2024-07-31 | 2.28 | 2.31 | 2.26 | 2.31 | 2.31 | qfq | 7,142,400 | 16,309,956 | 2.67% |
| 2024-07-30 | 2.22 | 2.27 | 2.19 | 2.25 | 2.25 | qfq | 6,000,356 | 13,438,514 | 1.35% |
| 2024-07-29 | 2.23 | 2.24 | 2.19 | 2.22 | 2.22 | qfq | 4,200,187 | 9,289,691 | 0.45% |
| 2024-07-26 | 2.20 | 2.24 | 2.20 | 2.21 | 2.21 | qfq | 4,217,300 | 9,358,105 | 0.45% |
| 2024-07-25 | 2.20 | 2.22 | 2.17 | 2.20 | 2.20 | qfq | 2,828,000 | 6,207,036 | 0.46% |
| 2024-07-24 | 2.24 | 2.24 | 2.19 | 2.19 | 2.19 | qfq | 4,997,800 | 11,055,541 | -1.79% |
| 2024-07-23 | 2.29 | 2.31 | 2.23 | 2.23 | 2.23 | qfq | 5,022,800 | 11,362,445 | -2.62% |
| 2024-07-22 | 2.26 | 2.33 | 2.23 | 2.29 | 2.29 | qfq | 6,444,900 | 14,672,075 | 0.44% |
| 2024-07-19 | 2.25 | 2.35 | 2.24 | 2.28 | 2.28 | qfq | 7,425,200 | 17,045,889 | 0.88% |
| 2024-07-18 | 2.15 | 2.38 | 2.15 | 2.26 | 2.26 | qfq | 10,578,800 | 23,878,452 | 2.73% |
| 2024-07-17 | 2.24 | 2.25 | 2.19 | 2.20 | 2.20 | qfq | 3,486,400 | 7,695,336 | -1.35% |
| 2024-07-16 | 2.24 | 2.25 | 2.20 | 2.23 | 2.23 | qfq | 3,376,200 | 7,478,370 | -0.89% |
| 2024-07-15 | 2.28 | 2.28 | 2.21 | 2.25 | 2.25 | qfq | 5,221,700 | 11,663,260 | -1.32% |
| 2024-07-12 | 2.29 | 2.32 | 2.24 | 2.28 | 2.28 | qfq | 4,634,800 | 10,563,248 | -0.44% |
| 2024-07-11 | 2.27 | 2.31 | 2.26 | 2.29 | 2.29 | qfq | 7,119,994 | 16,242,311 | 2.23% |
| 2024-07-10 | 2.28 | 2.28 | 2.22 | 2.24 | 2.24 | qfq | 6,070,300 | 13,645,767 | -2.18% |
| 2024-07-09 | 2.24 | 2.31 | 2.22 | 2.29 | 2.29 | qfq | 9,538,100 | 21,689,289 | 3.15% |
| 2024-07-08 | 2.36 | 2.36 | 2.20 | 2.22 | 2.22 | qfq | 13,074,202 | 29,626,236 | -5.53% |
| 2024-07-05 | 2.32 | 2.37 | 2.25 | 2.35 | 2.35 | qfq | 10,333,694 | 24,096,812 | 2.62% |
| 2024-07-04 | 2.40 | 2.42 | 2.27 | 2.29 | 2.29 | qfq | 10,314,500 | 23,965,574 | -3.78% |
| 2024-07-03 | 2.44 | 2.44 | 2.36 | 2.38 | 2.38 | qfq | 19,192,883 | 46,069,717 | -3.64% |
| 2024-07-02 | 2.29 | 2.52 | 2.27 | 2.47 | 2.47 | qfq | 31,657,972 | 77,808,092 | 7.86% |
| 2024-07-01 | 2.26 | 2.33 | 2.24 | 2.29 | 2.29 | qfq | 9,829,000 | 22,389,345 | 1.33% |
| 2024-06-28 | 2.32 | 2.35 | 2.26 | 2.26 | 2.26 | qfq | 8,899,500 | 20,474,402 | -2.16% |
| 2024-06-27 | 2.40 | 2.44 | 2.30 | 2.31 | 2.31 | qfq | 14,322,821 | 33,605,323 | -3.75% |
| 2024-06-26 | 2.18 | 2.40 | 2.17 | 2.40 | 2.40 | qfq | 21,655,981 | 50,689,991 | 10.09% |
| 2024-06-25 | 2.18 | 2.23 | 2.16 | 2.18 | 2.18 | qfq | 4,579,200 | 10,071,037 | 0.00% |
| 2024-06-24 | 2.28 | 2.28 | 2.16 | 2.18 | 2.18 | qfq | 8,501,000 | 18,739,149 | -5.22% |
| 2024-06-21 | 2.39 | 2.39 | 2.25 | 2.30 | 2.30 | qfq | 9,525,172 | 21,901,172 | -3.36% |
| 2024-06-20 | 2.49 | 2.49 | 2.38 | 2.38 | 2.38 | qfq | 7,042,500 | 16,988,070 | -4.03% |
| 2024-06-19 | 2.55 | 2.55 | 2.48 | 2.48 | 2.48 | qfq | 5,030,181 | 12,624,647 | -2.36% |
| 2024-06-18 | 2.54 | 2.56 | 2.50 | 2.54 | 2.54 | qfq | 2,793,300 | 7,093,842 | 0.40% |
| 2024-06-17 | 2.56 | 2.56 | 2.52 | 2.53 | 2.53 | qfq | 3,927,572 | 9,954,493 | -1.17% |
| 2024-06-14 | 2.54 | 2.63 | 2.49 | 2.56 | 2.56 | qfq | 6,520,272 | 16,702,307 | 1.19% |
| 2024-06-13 | 2.57 | 2.57 | 2.51 | 2.53 | 2.53 | qfq | 5,357,972 | 13,567,655 | -0.78% |
| 2024-06-12 | 2.61 | 2.63 | 2.53 | 2.55 | 2.55 | qfq | 8,127,000 | 20,947,929 | -1.16% |
| 2024-06-11 | 2.60 | 2.65 | 2.53 | 2.58 | 2.58 | qfq | 2,733,102 | 7,019,993 | -0.77% |
| 2024-06-07 | 2.56 | 2.68 | 2.54 | 2.60 | 2.60 | qfq | 6,022,400 | 15,604,690 | 2.77% |
| 2024-06-06 | 2.63 | 2.66 | 2.50 | 2.53 | 2.53 | qfq | 8,444,600 | 21,542,907 | -3.44% |
| 2024-06-05 | 2.72 | 2.72 | 2.59 | 2.62 | 2.62 | qfq | 9,129,802 | 24,051,505 | -3.68% |
| 2024-06-04 | 2.87 | 2.88 | 2.66 | 2.72 | 2.72 | qfq | 14,412,822 | 39,428,165 | -4.90% |
| 2024-06-03 | 2.78 | 2.90 | 2.73 | 2.86 | 2.86 | qfq | 14,180,702 | 40,190,959 | 3.25% |
| 2024-05-31 | 2.80 | 2.84 | 2.75 | 2.77 | 2.77 | qfq | 6,632,300 | 18,372,879 | -1.77% |
| 2024-05-30 | 2.81 | 2.96 | 2.81 | 2.82 | 2.82 | qfq | 10,466,902 | 30,019,666 | 1.44% |
| 2024-05-29 | 2.78 | 2.81 | 2.75 | 2.78 | 2.78 | qfq | 3,553,600 | 9,874,787 | 0.36% |
| 2024-05-28 | 2.79 | 2.80 | 2.75 | 2.77 | 2.77 | qfq | 4,458,400 | 12,345,777 | -1.42% |
| 2024-05-27 | 2.81 | 2.84 | 2.74 | 2.81 | 2.81 | qfq | 4,213,600 | 11,689,498 | 1.08% |
| 2024-05-24 | 2.83 | 2.88 | 2.77 | 2.78 | 2.78 | qfq | 4,624,800 | 12,968,275 | -1.42% |
| 2024-05-23 | 2.88 | 2.90 | 2.81 | 2.82 | 2.82 | qfq | 5,027,600 | 14,272,738 | -2.08% |
| 2024-05-22 | 2.87 | 2.93 | 2.86 | 2.88 | 2.88 | qfq | 5,609,600 | 16,221,171 | 0.35% |
| 2024-05-21 | 2.93 | 2.93 | 2.83 | 2.87 | 2.87 | qfq | 10,348,800 | 29,650,520 | -2.05% |
| 2024-05-20 | 3.05 | 3.07 | 2.91 | 2.93 | 2.93 | qfq | 14,347,602 | 42,474,343 | -3.93% |
| 2024-05-17 | 3.04 | 3.05 | 3.00 | 3.05 | 3.05 | qfq | 4,196,500 | 12,707,258 | 0.66% |
| 2024-05-16 | 3.00 | 3.06 | 3.00 | 3.03 | 3.03 | qfq | 5,300,600 | 16,099,991 | 1.00% |
| 2024-05-15 | 3.00 | 3.05 | 2.98 | 3.00 | 3.00 | qfq | 6,957,400 | 20,986,658 | -0.33% |
| 2024-05-14 | 2.97 | 3.06 | 2.97 | 3.01 | 3.01 | qfq | 6,646,402 | 19,976,615 | 1.69% |
| 2024-05-13 | 3.04 | 3.04 | 2.95 | 2.96 | 2.96 | qfq | 7,251,100 | 21,649,759 | -2.63% |
| 2024-05-10 | 3.08 | 3.10 | 3.02 | 3.04 | 3.04 | qfq | 6,442,700 | 19,588,306 | -1.94% |
| 2024-05-09 | 3.03 | 3.15 | 3.00 | 3.10 | 3.10 | qfq | 10,068,102 | 31,063,963 | 1.97% |
| 2024-05-08 | 3.03 | 3.20 | 2.99 | 3.04 | 3.04 | qfq | 13,828,500 | 42,445,154 | 0.00% |
| 2024-05-07 | 2.98 | 3.10 | 2.95 | 3.04 | 3.04 | qfq | 10,213,300 | 30,931,208 | 2.36% |
| 2024-05-06 | 2.90 | 2.98 | 2.89 | 2.97 | 2.97 | qfq | 10,052,500 | 29,720,166 | 2.77% |
| 2024-04-30 | 2.98 | 2.98 | 2.82 | 2.89 | 2.89 | qfq | 9,798,800 | 28,207,125 | -1.70% |
| 2024-04-29 | 2.85 | 2.94 | 2.83 | 2.94 | 2.94 | qfq | 8,114,900 | 23,570,438 | 3.16% |
| 2024-04-26 | 2.77 | 2.92 | 2.74 | 2.85 | 2.85 | qfq | 10,548,602 | 29,742,669 | 2.89% |
| 2024-04-25 | 2.75 | 2.82 | 2.71 | 2.77 | 2.77 | qfq | 6,874,202 | 19,067,609 | 1.09% |
| 2024-04-24 | 2.72 | 2.77 | 2.72 | 2.74 | 2.74 | qfq | 7,138,200 | 19,576,719 | 0.00% |
| 2024-04-23 | 2.71 | 2.77 | 2.66 | 2.74 | 2.74 | qfq | 6,505,600 | 17,769,695 | 1.48% |
| 2024-04-22 | 2.77 | 2.81 | 2.68 | 2.70 | 2.70 | qfq | 7,802,683 | 21,138,083 | -2.88% |
| 2024-04-19 | 2.85 | 2.87 | 2.77 | 2.78 | 2.78 | qfq | 8,553,083 | 23,892,684 | -2.11% |
| 2024-04-18 | 2.98 | 2.98 | 2.81 | 2.84 | 2.84 | qfq | 11,530,600 | 32,957,467 | -3.40% |
| 2024-04-17 | 2.74 | 2.99 | 2.74 | 2.94 | 2.94 | qfq | 19,517,581 | 56,576,756 | 7.30% |
| 2024-04-16 | 2.98 | 2.98 | 2.74 | 2.74 | 2.74 | qfq | 23,333,603 | 65,450,909 | -9.87% |
| 2024-04-15 | 3.24 | 3.30 | 3.02 | 3.04 | 3.04 | qfq | 23,553,354 | 73,068,941 | -9.52% |
| 2024-04-12 | 3.41 | 3.48 | 3.33 | 3.36 | 3.36 | qfq | 15,060,481 | 51,105,401 | -2.89% |
| 2024-04-11 | 3.48 | 3.56 | 3.43 | 3.46 | 3.46 | qfq | 21,696,048 | 75,623,803 | 1.17% |
| 2024-04-10 | 3.60 | 3.62 | 3.41 | 3.42 | 3.42 | qfq | 39,326,948 | 137,849,303 | -2.84% |
| 2024-04-09 | 3.20 | 3.52 | 3.19 | 3.52 | 3.52 | qfq | 24,174,499 | 82,502,304 | 10.00% |
| 2024-04-08 | 3.31 | 3.35 | 3.16 | 3.20 | 3.20 | qfq | 14,134,300 | 45,785,404 | -3.90% |
| 2024-04-03 | 3.60 | 3.60 | 3.31 | 3.33 | 3.33 | qfq | 22,384,000 | 76,691,326 | -3.48% |
| 2024-04-02 | 3.35 | 3.50 | 3.30 | 3.45 | 3.45 | qfq | 23,509,549 | 80,201,578 | 2.99% |
| 2024-04-01 | 3.16 | 3.40 | 3.15 | 3.35 | 3.35 | qfq | 16,635,771 | 55,192,400 | 5.68% |
| 2024-03-29 | 3.19 | 3.21 | 3.12 | 3.17 | 3.17 | qfq | 5,668,400 | 17,882,139 | -0.31% |
| 2024-03-28 | 3.13 | 3.24 | 3.09 | 3.18 | 3.18 | qfq | 12,971,131 | 41,305,634 | 0.00% |
| 2024-03-27 | 3.30 | 3.36 | 3.17 | 3.18 | 3.18 | qfq | 9,448,500 | 30,697,507 | -2.15% |
| 2024-03-26 | 3.12 | 3.29 | 3.11 | 3.25 | 3.25 | qfq | 10,120,500 | 32,404,436 | 2.20% |
| 2024-03-25 | 3.46 | 3.46 | 3.18 | 3.18 | 3.18 | qfq | 15,522,740 | 51,267,626 | -3.93% |
| 2024-03-22 | 3.37 | 3.39 | 3.26 | 3.31 | 3.31 | qfq | 8,717,196 | 28,873,434 | -1.78% |
| 2024-03-21 | 3.33 | 3.44 | 3.32 | 3.37 | 3.37 | qfq | 11,976,604 | 40,379,625 | 0.90% |
| 2024-03-20 | 3.32 | 3.35 | 3.28 | 3.34 | 3.34 | qfq | 9,653,004 | 32,024,137 | 0.60% |
| 2024-03-19 | 3.35 | 3.38 | 3.30 | 3.32 | 3.32 | qfq | 9,828,208 | 32,779,865 | -1.19% |
| 2024-03-18 | 3.44 | 3.44 | 3.30 | 3.36 | 3.36 | qfq | 16,200,323 | 54,138,968 | -1.47% |
| 2024-03-15 | 3.24 | 3.45 | 3.19 | 3.41 | 3.41 | qfq | 21,953,400 | 73,588,561 | 5.25% |
| 2024-03-14 | 3.13 | 3.27 | 3.10 | 3.24 | 3.24 | qfq | 17,037,368 | 54,639,685 | 3.51% |
| 2024-03-13 | 3.14 | 3.16 | 3.09 | 3.13 | 3.13 | qfq | 6,709,200 | 21,005,075 | -0.32% |
| 2024-03-12 | 3.12 | 3.14 | 3.09 | 3.14 | 3.14 | qfq | 7,938,800 | 24,772,046 | 0.32% |
| 2024-03-11 | 3.05 | 3.15 | 3.03 | 3.13 | 3.13 | qfq | 10,752,500 | 33,368,138 | 2.96% |
| 2024-03-08 | 3.03 | 3.06 | 3.00 | 3.04 | 3.04 | qfq | 4,897,900 | 14,835,503 | 0.66% |
| 2024-03-07 | 3.05 | 3.10 | 3.01 | 3.02 | 3.02 | qfq | 8,014,902 | 24,480,952 | 0.00% |
| 2024-03-06 | 3.02 | 3.05 | 2.98 | 3.02 | 3.02 | qfq | 5,212,700 | 15,722,428 | 0.00% |
| 2024-03-05 | 3.07 | 3.08 | 3.01 | 3.02 | 3.02 | qfq | 6,935,400 | 21,056,737 | -2.58% |
| 2024-03-04 | 3.18 | 3.18 | 3.02 | 3.10 | 3.10 | qfq | 10,073,302 | 31,125,480 | 0.32% |
| 2024-03-01 | 3.08 | 3.11 | 3.04 | 3.09 | 3.09 | qfq | 9,206,100 | 28,315,988 | 0.32% |
| 2024-02-29 | 2.97 | 3.10 | 2.94 | 3.08 | 3.08 | qfq | 12,863,908 | 39,224,062 | 1.65% |
| 2024-02-28 | 3.35 | 3.35 | 3.02 | 3.03 | 3.03 | qfq | 26,218,510 | 83,527,852 | -6.19% |
| 2024-02-27 | 3.18 | 3.24 | 3.15 | 3.23 | 3.23 | qfq | 13,132,900 | 42,064,702 | 0.94% |
| 2024-02-26 | 3.25 | 3.27 | 3.11 | 3.20 | 3.20 | qfq | 17,479,202 | 55,790,995 | 2.56% |
| 2024-02-23 | 3.06 | 3.12 | 3.01 | 3.12 | 3.12 | qfq | 15,317,900 | 47,118,741 | 2.63% |
| 2024-02-22 | 3.04 | 3.08 | 2.98 | 3.04 | 3.04 | qfq | 10,945,700 | 33,206,216 | 1.33% |
| 2024-02-21 | 2.84 | 3.07 | 2.80 | 3.00 | 3.00 | qfq | 17,551,422 | 51,850,903 | 6.38% |
| 2024-02-20 | 2.85 | 2.95 | 2.77 | 2.82 | 2.82 | qfq | 15,442,900 | 44,189,252 | -1.40% |
| 2024-02-19 | 2.76 | 2.98 | 2.76 | 2.86 | 2.86 | qfq | 19,242,102 | 55,160,885 | 3.62% |
| 2024-02-08 | 2.56 | 2.76 | 2.51 | 2.76 | 2.76 | qfq | 20,754,176 | 55,958,163 | 9.96% |
| 2024-02-07 | 2.69 | 2.69 | 2.47 | 2.51 | 2.51 | qfq | 14,686,157 | 37,344,400 | -4.92% |
| 2024-02-06 | 2.60 | 2.77 | 2.41 | 2.64 | 2.64 | qfq | 24,125,281 | 62,985,061 | -0.38% |
| 2024-02-05 | 2.94 | 2.94 | 2.65 | 2.65 | 2.65 | qfq | 17,731,700 | 47,664,433 | -9.86% |
| 2024-02-02 | 3.13 | 3.20 | 2.81 | 2.94 | 2.94 | qfq | 17,736,900 | 53,240,169 | -5.47% |
| 2024-02-01 | 3.20 | 3.23 | 3.10 | 3.11 | 3.11 | qfq | 13,336,226 | 41,971,598 | -4.31% |
| 2024-01-31 | 3.26 | 3.51 | 3.24 | 3.25 | 3.25 | qfq | 18,385,368 | 62,116,455 | -3.27% |
| 2024-01-30 | 3.79 | 3.79 | 3.36 | 3.36 | 3.36 | qfq | 33,932,449 | 117,772,498 | -9.92% |
| 2024-01-29 | 3.86 | 3.89 | 3.66 | 3.73 | 3.73 | qfq | 22,034,250 | 82,909,038 | -4.11% |
| 2024-01-26 | 3.91 | 3.97 | 3.81 | 3.89 | 3.89 | qfq | 19,084,900 | 74,332,439 | -0.51% |
| 2024-01-25 | 3.95 | 3.95 | 3.80 | 3.91 | 3.91 | qfq | 29,629,000 | 114,640,234 | -1.01% |
| 2024-01-24 | 3.94 | 4.10 | 3.85 | 3.95 | 3.95 | qfq | 37,886,987 | 150,555,756 | 0.00% |
| 2024-01-23 | 3.85 | 3.95 | 3.64 | 3.95 | 3.95 | qfq | 47,672,738 | 180,715,155 | 1.80% |
| 2024-01-22 | 3.72 | 4.09 | 3.71 | 3.88 | 3.88 | qfq | 55,303,500 | 217,455,182 | 4.30% |
| 2024-01-19 | 3.71 | 3.78 | 3.69 | 3.72 | 3.72 | qfq | 6,912,326 | 25,747,202 | 0.00% |
| 2024-01-18 | 3.70 | 3.74 | 3.57 | 3.72 | 3.72 | qfq | 8,551,700 | 31,091,941 | 0.00% |
| 2024-01-17 | 3.78 | 3.81 | 3.72 | 3.72 | 3.72 | qfq | 6,762,300 | 25,448,581 | -1.33% |
| 2024-01-16 | 3.84 | 3.84 | 3.70 | 3.77 | 3.77 | qfq | 9,235,377 | 34,685,217 | -1.05% |
| 2024-01-15 | 3.80 | 3.87 | 3.79 | 3.81 | 3.81 | qfq | 6,035,800 | 23,109,047 | 0.00% |
| 2024-01-12 | 3.89 | 3.95 | 3.79 | 3.81 | 3.81 | qfq | 10,172,700 | 39,370,447 | -2.06% |
| 2024-01-11 | 3.79 | 3.90 | 3.77 | 3.89 | 3.89 | qfq | 9,754,746 | 37,378,302 | 2.37% |
| 2024-01-10 | 3.83 | 3.90 | 3.80 | 3.80 | 3.80 | qfq | 11,977,540 | 46,136,166 | -0.52% |
| 2024-01-09 | 3.80 | 3.87 | 3.80 | 3.82 | 3.82 | qfq | 8,857,100 | 33,894,012 | 0.00% |
| 2024-01-08 | 3.85 | 3.99 | 3.82 | 3.82 | 3.82 | qfq | 13,564,500 | 52,842,427 | -1.55% |
| 2024-01-05 | 4.06 | 4.18 | 3.85 | 3.88 | 3.88 | qfq | 19,515,800 | 77,399,693 | -0.77% |
| 2024-01-04 | 3.93 | 3.94 | 3.86 | 3.91 | 3.91 | qfq | 6,028,300 | 23,491,766 | 0.26% |
| 2024-01-03 | 3.88 | 3.96 | 3.84 | 3.90 | 3.90 | qfq | 10,026,300 | 39,246,684 | 1.04% |
| 2024-01-02 | 3.86 | 3.90 | 3.83 | 3.86 | 3.86 | qfq | 6,606,900 | 25,450,384 | 0.26% |
| 2023-12-29 | 3.68 | 3.86 | 3.68 | 3.85 | 3.85 | qfq | 9,492,400 | 36,102,553 | 4.34% |
| 2023-12-28 | 3.64 | 3.72 | 3.57 | 3.69 | 3.69 | qfq | 6,749,500 | 24,704,976 | 1.65% |
| 2023-12-27 | 3.69 | 3.70 | 3.61 | 3.63 | 3.63 | qfq | 6,885,000 | 25,000,000 | -1.63% |
| 2023-12-26 | 3.71 | 3.72 | 3.65 | 3.69 | 3.69 | qfq | 7,107,500 | 26,134,670 | -0.27% |
| 2023-12-25 | 3.75 | 3.80 | 3.69 | 3.70 | 3.70 | qfq | 9,682,600 | 35,964,860 | -1.33% |
| 2023-12-22 | 3.87 | 3.90 | 3.75 | 3.75 | 3.75 | qfq | 14,952,356 | 56,903,473 | -2.85% |
| 2023-12-21 | 3.72 | 3.87 | 3.72 | 3.86 | 3.86 | qfq | 15,550,936 | 59,401,976 | 1.31% |
| 2023-12-20 | 3.88 | 3.99 | 3.80 | 3.81 | 3.81 | qfq | 23,551,820 | 90,706,979 | -2.31% |
| 2023-12-19 | 3.78 | 3.92 | 3.76 | 3.90 | 3.90 | qfq | 20,022,200 | 77,364,037 | 3.17% |
| 2023-12-18 | 3.84 | 3.88 | 3.76 | 3.78 | 3.78 | qfq | 13,111,400 | 49,827,301 | -2.07% |
| 2023-12-15 | 3.78 | 3.89 | 3.72 | 3.86 | 3.86 | qfq | 14,007,400 | 53,608,432 | 2.12% |
| 2023-12-14 | 3.75 | 3.86 | 3.74 | 3.78 | 3.78 | qfq | 10,881,900 | 41,394,529 | 1.07% |
| 2023-12-13 | 3.79 | 3.81 | 3.72 | 3.74 | 3.74 | qfq | 7,894,900 | 29,648,176 | -1.32% |
| 2023-12-12 | 3.76 | 3.80 | 3.74 | 3.79 | 3.79 | qfq | 8,194,800 | 31,003,080 | 0.80% |
| 2023-12-11 | 3.76 | 3.81 | 3.72 | 3.76 | 3.76 | qfq | 12,108,917 | 45,483,292 | -0.27% |
| 2023-12-08 | 3.93 | 3.94 | 3.75 | 3.77 | 3.77 | qfq | 19,019,119 | 72,732,405 | -3.58% |
| 2023-12-07 | 3.87 | 3.96 | 3.87 | 3.91 | 3.91 | qfq | 22,391,219 | 87,708,643 | -0.26% |
| 2023-12-06 | 3.74 | 3.95 | 3.72 | 3.92 | 3.92 | qfq | 28,116,939 | 108,338,719 | 4.81% |
| 2023-12-05 | 3.83 | 3.83 | 3.73 | 3.74 | 3.74 | qfq | 7,730,900 | 29,168,729 | -2.35% |
| 2023-12-04 | 3.80 | 3.84 | 3.76 | 3.83 | 3.83 | qfq | 12,199,100 | 46,535,754 | 0.79% |
| 2023-12-01 | 3.71 | 3.80 | 3.68 | 3.80 | 3.80 | qfq | 12,883,800 | 48,571,361 | 2.70% |
| 2023-11-30 | 3.70 | 3.72 | 3.66 | 3.70 | 3.70 | qfq | 7,232,500 | 26,681,777 | -0.27% |
| 2023-11-29 | 3.68 | 3.73 | 3.67 | 3.71 | 3.71 | qfq | 9,208,200 | 34,054,693 | 0.54% |
| 2023-11-28 | 3.68 | 3.72 | 3.64 | 3.69 | 3.69 | qfq | 9,919,136 | 36,484,664 | 0.54% |
| 2023-11-27 | 3.72 | 3.72 | 3.65 | 3.67 | 3.67 | qfq | 10,458,100 | 38,353,248 | -1.08% |
| 2023-11-24 | 3.73 | 3.75 | 3.69 | 3.71 | 3.71 | qfq | 10,652,500 | 39,606,095 | -0.27% |
| 2023-11-23 | 3.74 | 3.78 | 3.70 | 3.72 | 3.72 | qfq | 12,054,604 | 45,031,189 | -0.80% |
| 2023-11-22 | 3.75 | 3.80 | 3.73 | 3.75 | 3.75 | qfq | 12,214,168 | 46,075,221 | -1.06% |
| 2023-11-21 | 3.79 | 3.87 | 3.73 | 3.79 | 3.79 | qfq | 20,779,300 | 79,028,225 | 0.26% |
| 2023-11-20 | 3.85 | 3.85 | 3.69 | 3.78 | 3.78 | qfq | 25,470,919 | 95,117,490 | -0.79% |
| 2023-11-17 | 3.90 | 3.94 | 3.80 | 3.81 | 3.81 | qfq | 40,130,984 | 153,858,315 | -3.54% |
| 2023-11-16 | 3.61 | 3.96 | 3.56 | 3.95 | 3.95 | qfq | 59,294,182 | 229,198,550 | 9.72% |
| 2023-11-15 | 3.61 | 3.61 | 3.55 | 3.60 | 3.60 | qfq | 6,048,520 | 21,677,965 | 0.28% |
| 2023-11-14 | 3.60 | 3.61 | 3.55 | 3.59 | 3.59 | qfq | 7,570,620 | 27,069,688 | -0.55% |
| 2023-11-13 | 3.55 | 3.61 | 3.54 | 3.61 | 3.61 | qfq | 7,996,000 | 28,761,705 | 1.98% |
| 2023-11-10 | 3.49 | 3.57 | 3.47 | 3.54 | 3.54 | qfq | 5,871,100 | 20,649,307 | 0.57% |
| 2023-11-09 | 3.53 | 3.57 | 3.48 | 3.52 | 3.52 | qfq | 8,202,800 | 28,832,591 | -0.28% |
| 2023-11-08 | 3.59 | 3.61 | 3.50 | 3.53 | 3.53 | qfq | 10,573,900 | 37,531,093 | -1.94% |
| 2023-11-07 | 3.56 | 3.62 | 3.52 | 3.60 | 3.60 | qfq | 11,072,580 | 39,529,389 | 1.12% |
| 2023-11-06 | 3.50 | 3.57 | 3.50 | 3.56 | 3.56 | qfq | 9,574,680 | 33,914,174 | 2.01% |
| 2023-11-03 | 3.52 | 3.52 | 3.44 | 3.49 | 3.49 | qfq | 12,165,620 | 42,278,025 | -0.57% |
| 2023-11-02 | 3.50 | 3.56 | 3.49 | 3.51 | 3.51 | qfq | 12,850,428 | 45,333,888 | 0.29% |
| 2023-11-01 | 3.43 | 3.58 | 3.40 | 3.50 | 3.50 | qfq | 19,179,900 | 67,393,627 | 2.04% |
| 2023-10-31 | 3.34 | 3.45 | 3.34 | 3.43 | 3.43 | qfq | 14,753,036 | 50,357,949 | 3.00% |
| 2023-10-30 | 3.25 | 3.35 | 3.24 | 3.33 | 3.33 | qfq | 8,580,680 | 28,321,079 | 1.83% |
| 2023-10-27 | 3.22 | 3.28 | 3.21 | 3.27 | 3.27 | qfq | 5,886,200 | 19,140,008 | 1.24% |
| 2023-10-26 | 3.20 | 3.24 | 3.16 | 3.23 | 3.23 | qfq | 9,203,402 | 29,483,891 | 1.25% |
| 2023-10-25 | 3.18 | 3.24 | 3.15 | 3.19 | 3.19 | qfq | 10,645,600 | 33,944,907 | 1.27% |
| 2023-10-24 | 3.08 | 3.16 | 3.04 | 3.15 | 3.15 | qfq | 18,778,500 | 58,290,563 | 3.28% |
| 2023-10-23 | 3.10 | 3.18 | 3.02 | 3.05 | 3.05 | qfq | 13,371,000 | 41,297,473 | -2.56% |
| 2023-10-20 | 3.17 | 3.20 | 3.13 | 3.13 | 3.13 | qfq | 5,628,536 | 17,753,273 | -0.95% |
| 2023-10-19 | 3.17 | 3.24 | 3.15 | 3.16 | 3.16 | qfq | 7,159,000 | 22,830,722 | -0.32% |
| 2023-10-18 | 3.26 | 3.27 | 3.17 | 3.17 | 3.17 | qfq | 8,420,118 | 26,946,656 | -2.46% |
| 2023-10-17 | 3.31 | 3.31 | 3.24 | 3.25 | 3.25 | qfq | 5,529,500 | 18,090,999 | -1.52% |
| 2023-10-16 | 3.32 | 3.35 | 3.28 | 3.30 | 3.30 | qfq | 5,897,220 | 19,476,563 | 0.00% |
| 2023-10-13 | 3.39 | 3.40 | 3.30 | 3.30 | 3.30 | qfq | 7,433,200 | 24,861,905 | -3.23% |
| 2023-10-12 | 3.42 | 3.43 | 3.37 | 3.41 | 3.41 | qfq | 4,256,220 | 14,459,915 | 0.29% |
| 2023-10-11 | 3.38 | 3.42 | 3.35 | 3.40 | 3.40 | qfq | 5,591,600 | 18,947,385 | 0.59% |
| 2023-10-10 | 3.40 | 3.43 | 3.37 | 3.38 | 3.38 | qfq | 5,688,500 | 19,280,036 | 0.30% |
| 2023-10-09 | 3.50 | 3.53 | 3.36 | 3.37 | 3.37 | qfq | 9,466,500 | 32,280,424 | -3.44% |
| 2023-09-28 | 3.43 | 3.50 | 3.42 | 3.49 | 3.49 | qfq | 6,606,300 | 22,942,784 | 2.35% |
| 2023-09-27 | 3.35 | 3.45 | 3.32 | 3.41 | 3.41 | qfq | 7,032,200 | 23,953,642 | 1.79% |
| 2023-09-26 | 3.40 | 3.41 | 3.34 | 3.35 | 3.35 | qfq | 4,184,200 | 14,075,812 | -0.59% |
| 2023-09-25 | 3.50 | 3.50 | 3.36 | 3.37 | 3.37 | qfq | 6,337,500 | 21,521,942 | -2.32% |
| 2023-09-22 | 3.35 | 3.47 | 3.33 | 3.45 | 3.45 | qfq | 7,595,400 | 25,960,602 | 3.29% |
| 2023-09-21 | 3.40 | 3.42 | 3.33 | 3.34 | 3.34 | qfq | 4,331,000 | 14,544,284 | -1.76% |
| 2023-09-20 | 3.42 | 3.47 | 3.39 | 3.40 | 3.40 | qfq | 5,579,820 | 19,104,613 | -1.16% |
| 2023-09-19 | 3.50 | 3.58 | 3.43 | 3.44 | 3.44 | qfq | 6,792,100 | 23,634,095 | -1.71% |
| 2023-09-18 | 3.43 | 3.51 | 3.35 | 3.50 | 3.50 | qfq | 7,309,500 | 25,296,292 | 2.64% |
| 2023-09-15 | 3.38 | 3.42 | 3.35 | 3.41 | 3.41 | qfq | 4,508,300 | 15,281,950 | 0.89% |
| 2023-09-14 | 3.44 | 3.47 | 3.37 | 3.38 | 3.38 | qfq | 6,521,000 | 22,176,655 | -2.03% |
| 2023-09-13 | 3.52 | 3.52 | 3.41 | 3.45 | 3.45 | qfq | 5,601,000 | 19,292,119 | -1.99% |
| 2023-09-12 | 3.58 | 3.58 | 3.51 | 3.52 | 3.52 | qfq | 5,740,200 | 20,310,008 | -1.68% |
| 2023-09-11 | 3.58 | 3.60 | 3.54 | 3.58 | 3.58 | qfq | 4,900,400 | 17,499,324 | 0.00% |
| 2023-09-08 | 3.65 | 3.65 | 3.54 | 3.58 | 3.58 | qfq | 5,370,400 | 19,220,679 | -1.92% |
| 2023-09-07 | 3.68 | 3.72 | 3.65 | 3.65 | 3.65 | qfq | 5,522,300 | 20,310,120 | -1.08% |
| 2023-09-06 | 3.66 | 3.75 | 3.62 | 3.69 | 3.69 | qfq | 10,448,000 | 38,418,949 | 0.82% |
| 2023-09-05 | 3.69 | 3.69 | 3.63 | 3.66 | 3.66 | qfq | 7,203,400 | 26,332,675 | -0.54% |
| 2023-09-04 | 3.59 | 3.68 | 3.59 | 3.68 | 3.68 | qfq | 5,145,200 | 18,775,043 | 2.79% |
| 2023-09-01 | 3.61 | 3.65 | 3.57 | 3.58 | 3.58 | qfq | 5,327,500 | 19,172,928 | -1.10% |
| 2023-08-31 | 3.69 | 3.69 | 3.62 | 3.62 | 3.62 | qfq | 6,775,300 | 24,679,592 | -1.63% |
| 2023-08-30 | 3.65 | 3.70 | 3.64 | 3.68 | 3.68 | qfq | 5,699,700 | 20,940,235 | 1.38% |
| 2023-08-29 | 3.55 | 3.64 | 3.51 | 3.63 | 3.63 | qfq | 7,728,500 | 27,727,298 | 2.83% |
| 2023-08-28 | 3.60 | 3.64 | 3.52 | 3.53 | 3.53 | qfq | 13,745,500 | 49,422,969 | 2.62% |
| 2023-08-25 | 3.52 | 3.55 | 3.44 | 3.44 | 3.44 | qfq | 6,416,002 | 22,328,528 | -2.55% |
| 2023-08-24 | 3.58 | 3.58 | 3.51 | 3.53 | 3.53 | qfq | 4,357,104 | 15,424,036 | -0.84% |
| 2023-08-23 | 3.61 | 3.62 | 3.55 | 3.56 | 3.56 | qfq | 3,655,200 | 13,070,390 | -1.66% |
| 2023-08-22 | 3.64 | 3.67 | 3.54 | 3.62 | 3.62 | qfq | 6,427,900 | 23,073,449 | -0.55% |
| 2023-08-21 | 3.63 | 3.71 | 3.61 | 3.64 | 3.64 | qfq | 5,010,000 | 18,408,954 | 0.00% |
| 2023-08-18 | 3.73 | 3.76 | 3.62 | 3.64 | 3.64 | qfq | 4,946,100 | 18,218,235 | -2.41% |
| 2023-08-17 | 3.68 | 3.73 | 3.61 | 3.73 | 3.73 | qfq | 5,680,100 | 20,860,320 | 1.91% |
| 2023-08-16 | 3.74 | 3.74 | 3.64 | 3.66 | 3.66 | qfq | 6,044,968 | 22,265,495 | -1.88% |
| 2023-08-15 | 3.76 | 3.78 | 3.70 | 3.73 | 3.73 | qfq | 3,528,900 | 13,193,340 | -0.80% |
| 2023-08-14 | 3.71 | 3.78 | 3.68 | 3.76 | 3.76 | qfq | 5,799,300 | 21,651,738 | 0.53% |
| 2023-08-11 | 3.80 | 3.80 | 3.74 | 3.74 | 3.74 | qfq | 3,807,600 | 14,343,717 | -1.84% |
| 2023-08-10 | 3.80 | 3.82 | 3.78 | 3.81 | 3.81 | qfq | 2,333,600 | 8,876,313 | 0.26% |
| 2023-08-09 | 3.88 | 3.88 | 3.79 | 3.80 | 3.80 | qfq | 5,429,600 | 20,727,832 | -2.06% |
| 2023-08-08 | 3.82 | 3.89 | 3.80 | 3.88 | 3.88 | qfq | 6,024,200 | 23,218,215 | 1.31% |
| 2023-08-07 | 3.87 | 3.88 | 3.82 | 3.83 | 3.83 | qfq | 4,700,500 | 18,063,546 | -1.03% |
| 2023-08-04 | 3.91 | 3.94 | 3.86 | 3.87 | 3.87 | qfq | 5,910,800 | 22,990,501 | -0.77% |
| 2023-08-03 | 3.92 | 3.93 | 3.87 | 3.90 | 3.90 | qfq | 5,366,400 | 20,888,255 | -1.02% |
| 2023-08-02 | 3.94 | 3.96 | 3.91 | 3.94 | 3.94 | qfq | 4,792,400 | 18,834,328 | -0.51% |
| 2023-08-01 | 3.99 | 4.03 | 3.94 | 3.96 | 3.96 | qfq | 9,901,000 | 39,268,178 | -1.25% |
| 2023-07-31 | 3.88 | 4.03 | 3.88 | 4.01 | 4.01 | qfq | 14,975,800 | 59,327,008 | 3.08% |
| 2023-07-28 | 3.79 | 3.90 | 3.77 | 3.89 | 3.89 | qfq | 9,793,900 | 37,826,148 | 2.10% |
| 2023-07-27 | 3.87 | 3.88 | 3.80 | 3.81 | 3.81 | qfq | 6,378,400 | 24,478,410 | -1.55% |
| 2023-07-26 | 3.93 | 3.95 | 3.84 | 3.87 | 3.87 | qfq | 9,421,736 | 36,484,975 | -2.03% |
| 2023-07-25 | 3.93 | 3.99 | 3.90 | 3.95 | 3.95 | qfq | 7,857,000 | 30,956,458 | 1.28% |
| 2023-07-24 | 3.91 | 3.93 | 3.88 | 3.90 | 3.90 | qfq | 4,373,800 | 17,077,950 | -0.26% |
| 2023-07-21 | 3.94 | 3.95 | 3.88 | 3.91 | 3.91 | qfq | 5,948,300 | 23,245,866 | 0.26% |
| 2023-07-20 | 3.93 | 4.02 | 3.90 | 3.90 | 3.90 | qfq | 7,361,300 | 29,052,917 | -0.51% |
| 2023-07-19 | 3.96 | 3.97 | 3.90 | 3.92 | 3.92 | qfq | 6,967,600 | 27,342,227 | -0.76% |
| 2023-07-18 | 3.98 | 4.00 | 3.94 | 3.95 | 3.95 | qfq | 5,489,436 | 21,746,307 | -0.75% |