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
鹏飞绿能002356.SZ
最近收盘价2.492026-07-17
最近交易日2026-07-17
成交量（股）41,525,480
成交额（元）106,813,239
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 | 2.69 | 2.73 | 2.48 | 2.49 | 2.49 | qfq | 41,525,480 | 106,813,239 | -7.09% |
| 2026-07-16 | 2.63 | 2.72 | 2.61 | 2.68 | 2.68 | qfq | 20,772,639 | 55,781,802 | 0.75% |
| 2026-07-15 | 2.67 | 2.71 | 2.64 | 2.66 | 2.66 | qfq | 19,304,360 | 51,716,091 | -1.12% |
| 2026-07-14 | 2.68 | 2.70 | 2.62 | 2.69 | 2.69 | qfq | 18,743,800 | 50,028,467 | -0.37% |
| 2026-07-13 | 2.84 | 2.93 | 2.68 | 2.70 | 2.70 | qfq | 37,226,840 | 102,649,872 | -4.26% |
| 2026-07-10 | 2.67 | 2.92 | 2.65 | 2.82 | 2.82 | qfq | 50,114,900 | 141,938,754 | 5.62% |
| 2026-07-09 | 2.64 | 2.69 | 2.59 | 2.67 | 2.67 | qfq | 20,576,900 | 54,235,898 | 0.75% |
| 2026-07-08 | 2.70 | 2.73 | 2.65 | 2.65 | 2.65 | qfq | 16,411,700 | 43,896,895 | -2.93% |
| 2026-07-07 | 2.75 | 2.78 | 2.70 | 2.73 | 2.73 | qfq | 17,831,800 | 48,799,769 | -1.80% |
| 2026-07-06 | 2.80 | 2.85 | 2.76 | 2.78 | 2.78 | qfq | 15,278,070 | 42,608,704 | -1.07% |
| 2026-07-03 | 2.85 | 2.86 | 2.78 | 2.81 | 2.81 | qfq | 16,690,400 | 46,948,334 | -1.06% |
| 2026-07-02 | 2.89 | 2.93 | 2.83 | 2.84 | 2.84 | qfq | 19,379,820 | 55,619,063 | -2.07% |
| 2026-07-01 | 2.82 | 2.95 | 2.81 | 2.90 | 2.90 | qfq | 30,138,510 | 87,095,475 | 2.11% |
| 2026-06-30 | 2.77 | 2.88 | 2.74 | 2.84 | 2.84 | qfq | 17,239,100 | 48,438,114 | 2.16% |
| 2026-06-29 | 2.81 | 2.82 | 2.70 | 2.78 | 2.78 | qfq | 19,912,070 | 55,141,445 | -0.71% |
| 2026-06-26 | 2.91 | 2.92 | 2.76 | 2.80 | 2.80 | qfq | 25,649,670 | 71,824,586 | -3.45% |
| 2026-06-25 | 2.98 | 3.02 | 2.89 | 2.90 | 2.90 | qfq | 16,815,120 | 49,142,529 | -2.03% |
| 2026-06-24 | 3.03 | 3.03 | 2.91 | 2.96 | 2.96 | qfq | 23,914,560 | 70,446,120 | -2.31% |
| 2026-06-23 | 3.02 | 3.11 | 3.01 | 3.03 | 3.03 | qfq | 21,534,910 | 65,890,502 | -0.33% |
| 2026-06-22 | 3.02 | 3.08 | 2.94 | 3.04 | 3.04 | qfq | 27,360,680 | 82,075,392 | 0.00% |
| 2026-06-18 | 3.13 | 3.15 | 3.03 | 3.04 | 3.04 | qfq | 26,083,400 | 80,253,976 | -2.88% |
| 2026-06-17 | 3.22 | 3.22 | 3.11 | 3.13 | 3.13 | qfq | 29,124,370 | 91,842,964 | -3.99% |
| 2026-06-16 | 3.19 | 3.32 | 3.16 | 3.26 | 3.26 | qfq | 41,851,620 | 136,053,701 | 2.19% |
| 2026-06-15 | 3.19 | 3.22 | 3.14 | 3.19 | 3.19 | qfq | 30,204,570 | 95,918,901 | 0.00% |
| 2026-06-12 | 3.12 | 3.22 | 3.07 | 3.19 | 3.19 | qfq | 40,713,100 | 128,536,049 | 2.57% |
| 2026-06-11 | 3.05 | 3.23 | 3.05 | 3.11 | 3.11 | qfq | 33,629,770 | 105,250,494 | 1.30% |
| 2026-06-10 | 3.06 | 3.15 | 3.02 | 3.07 | 3.07 | qfq | 31,558,020 | 97,187,308 | 0.00% |
| 2026-06-09 | 3.20 | 3.20 | 3.06 | 3.07 | 3.07 | qfq | 30,957,350 | 95,947,278 | -3.76% |
| 2026-06-08 | 3.14 | 3.21 | 3.08 | 3.19 | 3.19 | qfq | 36,405,750 | 114,671,869 | 0.00% |
| 2026-06-05 | 3.20 | 3.37 | 3.19 | 3.19 | 3.19 | qfq | 36,163,810 | 117,269,258 | -0.62% |
| 2026-06-04 | 3.33 | 3.36 | 3.19 | 3.21 | 3.21 | qfq | 52,116,010 | 169,640,830 | -5.59% |
| 2026-06-03 | 3.29 | 3.50 | 3.20 | 3.40 | 3.40 | qfq | 81,589,230 | 271,218,052 | 3.34% |
| 2026-06-02 | 3.58 | 3.58 | 3.29 | 3.29 | 3.29 | qfq | 113,951,660 | 386,443,780 | 0.30% |
| 2026-06-01 | 3.23 | 3.28 | 3.13 | 3.28 | 3.28 | qfq | 41,097,120 | 134,253,385 | 10.07% |
| 2026-05-29 | 2.99 | 3.03 | 2.95 | 2.98 | 2.98 | qfq | 28,785,630 | 86,202,908 | -0.33% |
| 2026-05-28 | 2.90 | 3.05 | 2.88 | 2.99 | 2.99 | qfq | 26,047,975 | 77,520,002 | 2.75% |
| 2026-05-27 | 3.03 | 3.04 | 2.89 | 2.91 | 2.91 | qfq | 28,776,750 | 84,760,831 | -3.96% |
| 2026-05-26 | 3.01 | 3.08 | 2.98 | 3.03 | 3.03 | qfq | 27,546,990 | 83,222,079 | 0.00% |
| 2026-05-25 | 3.03 | 3.09 | 3.00 | 3.03 | 3.03 | qfq | 23,361,000 | 70,933,283 | 1.34% |
| 2026-05-22 | 3.00 | 3.02 | 2.95 | 2.99 | 2.99 | qfq | 20,422,000 | 60,966,182 | -0.33% |
| 2026-05-21 | 3.03 | 3.12 | 2.98 | 3.00 | 3.00 | qfq | 32,269,870 | 98,104,623 | -0.33% |
| 2026-05-20 | 3.11 | 3.11 | 3.00 | 3.01 | 3.01 | qfq | 27,073,750 | 82,475,484 | -3.53% |
| 2026-05-19 | 3.12 | 3.15 | 3.08 | 3.12 | 3.12 | qfq | 19,484,950 | 60,752,623 | 0.32% |
| 2026-05-18 | 3.08 | 3.13 | 3.04 | 3.11 | 3.11 | qfq | 19,735,550 | 60,982,876 | 0.32% |
| 2026-05-15 | 3.24 | 3.24 | 3.10 | 3.10 | 3.10 | qfq | 31,709,240 | 100,156,236 | -3.13% |
| 2026-05-14 | 3.31 | 3.32 | 3.20 | 3.20 | 3.20 | qfq | 36,690,630 | 118,779,924 | -3.61% |
| 2026-05-13 | 3.33 | 3.35 | 3.28 | 3.32 | 3.32 | qfq | 25,079,716 | 83,140,422 | 0.00% |
| 2026-05-12 | 3.44 | 3.45 | 3.31 | 3.32 | 3.32 | qfq | 36,297,959 | 121,870,994 | -3.49% |
| 2026-05-11 | 3.48 | 3.48 | 3.41 | 3.44 | 3.44 | qfq | 43,955,830 | 150,906,110 | -1.71% |
| 2026-05-08 | 3.43 | 3.53 | 3.38 | 3.50 | 3.50 | qfq | 67,676,157 | 234,400,112 | 0.86% |
| 2026-05-07 | 3.35 | 3.66 | 3.34 | 3.47 | 3.47 | qfq | 99,805,836 | 351,337,032 | 4.20% |
| 2026-05-06 | 3.32 | 3.34 | 3.26 | 3.33 | 3.33 | qfq | 38,043,829 | 125,171,679 | 0.91% |
| 2026-04-30 | 3.33 | 3.38 | 3.25 | 3.30 | 3.30 | qfq | 34,967,300 | 115,807,306 | -0.30% |
| 2026-04-29 | 3.28 | 3.37 | 3.21 | 3.31 | 3.31 | qfq | 42,081,525 | 139,520,895 | -1.19% |
| 2026-04-28 | 3.34 | 3.42 | 3.29 | 3.35 | 3.35 | qfq | 35,539,645 | 118,889,898 | 0.00% |
| 2026-04-27 | 3.32 | 3.37 | 3.24 | 3.35 | 3.35 | qfq | 29,325,510 | 96,801,312 | 0.90% |
| 2026-04-24 | 3.32 | 3.36 | 3.29 | 3.32 | 3.32 | qfq | 24,246,200 | 80,475,309 | -0.60% |
| 2026-04-23 | 3.40 | 3.43 | 3.33 | 3.34 | 3.34 | qfq | 28,728,450 | 96,570,496 | -1.76% |
| 2026-04-22 | 3.43 | 3.43 | 3.36 | 3.40 | 3.40 | qfq | 28,738,392 | 97,404,896 | -1.45% |
| 2026-04-21 | 3.46 | 3.51 | 3.41 | 3.45 | 3.45 | qfq | 30,340,060 | 104,847,037 | -0.86% |
| 2026-04-20 | 3.49 | 3.51 | 3.43 | 3.48 | 3.48 | qfq | 30,732,400 | 106,728,671 | 0.87% |
| 2026-04-17 | 3.46 | 3.48 | 3.40 | 3.45 | 3.45 | qfq | 27,395,400 | 94,148,861 | -0.58% |
| 2026-04-16 | 3.43 | 3.47 | 3.39 | 3.47 | 3.47 | qfq | 24,921,200 | 85,575,922 | 1.46% |
| 2026-04-15 | 3.51 | 3.52 | 3.41 | 3.42 | 3.42 | qfq | 27,206,000 | 93,701,037 | -2.01% |
| 2026-04-14 | 3.52 | 3.53 | 3.45 | 3.49 | 3.49 | qfq | 27,228,500 | 94,690,920 | -0.29% |
| 2026-04-13 | 3.46 | 3.51 | 3.45 | 3.50 | 3.50 | qfq | 24,137,250 | 83,917,733 | 0.57% |
| 2026-04-10 | 3.46 | 3.53 | 3.44 | 3.48 | 3.48 | qfq | 32,252,200 | 112,517,915 | 1.16% |
| 2026-04-09 | 3.45 | 3.51 | 3.41 | 3.44 | 3.44 | qfq | 35,498,900 | 122,553,176 | -0.86% |
| 2026-04-08 | 3.44 | 3.47 | 3.38 | 3.47 | 3.47 | qfq | 34,902,320 | 119,853,452 | 2.97% |
| 2026-04-07 | 3.28 | 3.38 | 3.26 | 3.37 | 3.37 | qfq | 37,006,480 | 123,679,350 | 3.69% |
| 2026-04-03 | 3.40 | 3.43 | 3.24 | 3.25 | 3.25 | qfq | 34,638,900 | 114,162,895 | -4.41% |
| 2026-04-02 | 3.51 | 3.54 | 3.38 | 3.40 | 3.40 | qfq | 37,410,500 | 128,749,602 | -3.95% |
| 2026-04-01 | 3.56 | 3.58 | 3.50 | 3.54 | 3.54 | qfq | 27,201,500 | 96,018,019 | 1.43% |
| 2026-03-31 | 3.58 | 3.63 | 3.49 | 3.49 | 3.49 | qfq | 30,917,300 | 109,973,799 | -2.79% |
| 2026-03-30 | 3.56 | 3.60 | 3.49 | 3.59 | 3.59 | qfq | 28,801,910 | 102,069,029 | -0.28% |
| 2026-03-27 | 3.49 | 3.62 | 3.47 | 3.60 | 3.60 | qfq | 32,961,250 | 117,845,550 | 1.41% |
| 2026-03-26 | 3.63 | 3.69 | 3.52 | 3.55 | 3.55 | qfq | 41,010,950 | 147,241,899 | -2.74% |
| 2026-03-25 | 3.61 | 3.68 | 3.60 | 3.65 | 3.65 | qfq | 46,608,670 | 169,967,736 | 0.27% |
| 2026-03-24 | 3.64 | 3.66 | 3.49 | 3.64 | 3.64 | qfq | 52,280,840 | 186,754,421 | 1.39% |
| 2026-03-23 | 3.57 | 3.73 | 3.46 | 3.59 | 3.59 | qfq | 63,467,600 | 228,004,299 | -2.18% |
| 2026-03-20 | 3.89 | 3.92 | 3.65 | 3.67 | 3.67 | qfq | 86,096,490 | 324,266,081 | -6.62% |
| 2026-03-19 | 4.01 | 4.15 | 3.88 | 3.93 | 3.93 | qfq | 84,168,480 | 335,031,898 | -2.96% |
| 2026-03-18 | 4.25 | 4.50 | 3.97 | 4.05 | 4.05 | qfq | 127,592,975 | 523,722,129 | -4.71% |
| 2026-03-17 | 4.54 | 4.54 | 4.25 | 4.25 | 4.25 | qfq | 154,324,761 | 671,096,725 | -7.21% |
| 2026-03-16 | 4.55 | 4.67 | 4.45 | 4.58 | 4.58 | qfq | 132,194,140 | 601,771,618 | 1.78% |
| 2026-03-13 | 4.31 | 4.71 | 4.31 | 4.50 | 4.50 | qfq | 202,594,815 | 923,354,791 | 5.14% |
| 2026-03-12 | 4.48 | 4.61 | 4.28 | 4.28 | 4.28 | qfq | 95,026,800 | 417,528,455 | -3.17% |
| 2026-03-11 | 4.50 | 4.55 | 4.40 | 4.42 | 4.42 | qfq | 86,070,600 | 384,777,869 | -1.34% |
| 2026-03-10 | 4.41 | 4.57 | 4.38 | 4.48 | 4.48 | qfq | 88,149,015 | 395,096,894 | 2.05% |
| 2026-03-09 | 4.53 | 4.69 | 4.38 | 4.39 | 4.39 | qfq | 112,237,880 | 502,568,115 | -0.68% |
| 2026-03-06 | 4.43 | 4.50 | 4.34 | 4.42 | 4.42 | qfq | 84,861,500 | 374,871,333 | -0.23% |
| 2026-03-05 | 4.44 | 4.53 | 4.32 | 4.43 | 4.43 | qfq | 116,156,750 | 516,300,888 | 1.61% |
| 2026-03-04 | 4.40 | 4.51 | 4.15 | 4.36 | 4.36 | qfq | 145,306,657 | 632,596,926 | -2.90% |
| 2026-03-03 | 4.66 | 4.86 | 4.41 | 4.49 | 4.49 | qfq | 264,130,404 | 1,212,735,114 | -3.23% |
| 2026-03-02 | 4.27 | 4.64 | 4.18 | 4.64 | 4.64 | qfq | 169,787,855 | 764,973,928 | 9.95% |
| 2026-02-27 | 3.84 | 4.22 | 3.82 | 4.22 | 4.22 | qfq | 130,305,977 | 532,619,622 | 9.90% |
| 2026-02-26 | 3.91 | 3.93 | 3.84 | 3.84 | 3.84 | qfq | 31,230,790 | 120,985,861 | -1.79% |
| 2026-02-25 | 3.89 | 3.95 | 3.88 | 3.91 | 3.91 | qfq | 26,637,900 | 104,209,764 | 0.26% |
| 2026-02-24 | 3.84 | 3.91 | 3.83 | 3.90 | 3.90 | qfq | 30,513,640 | 118,607,603 | 2.09% |
| 2026-02-13 | 3.85 | 3.89 | 3.81 | 3.82 | 3.82 | qfq | 22,561,114 | 86,670,110 | -0.78% |
| 2026-02-12 | 3.92 | 3.94 | 3.85 | 3.85 | 3.85 | qfq | 33,083,450 | 128,310,237 | -2.28% |
| 2026-02-11 | 3.91 | 3.96 | 3.87 | 3.94 | 3.94 | qfq | 33,013,899 | 129,635,389 | 0.77% |
| 2026-02-10 | 3.98 | 3.98 | 3.90 | 3.91 | 3.91 | qfq | 35,683,299 | 140,133,252 | -1.76% |
| 2026-02-09 | 3.98 | 4.01 | 3.93 | 3.98 | 3.98 | qfq | 36,481,830 | 144,784,313 | 0.76% |
| 2026-02-06 | 3.96 | 3.99 | 3.91 | 3.95 | 3.95 | qfq | 41,388,600 | 163,461,535 | -1.25% |
| 2026-02-05 | 4.02 | 4.07 | 3.99 | 4.00 | 4.00 | qfq | 56,409,300 | 226,425,573 | -2.91% |
| 2026-02-04 | 3.92 | 4.29 | 3.89 | 4.12 | 4.12 | qfq | 108,822,796 | 448,763,021 | 5.10% |
| 2026-02-03 | 3.90 | 3.94 | 3.86 | 3.92 | 3.92 | qfq | 32,398,305 | 126,417,334 | 1.55% |
| 2026-02-02 | 3.98 | 4.03 | 3.86 | 3.86 | 3.86 | qfq | 43,908,800 | 173,285,477 | -3.98% |
| 2026-01-30 | 4.01 | 4.08 | 3.95 | 4.02 | 4.02 | qfq | 47,987,010 | 192,657,330 | -0.74% |
| 2026-01-29 | 4.13 | 4.15 | 4.05 | 4.05 | 4.05 | qfq | 51,164,557 | 209,425,677 | -2.17% |
| 2026-01-28 | 4.21 | 4.28 | 4.13 | 4.14 | 4.14 | qfq | 44,030,200 | 184,073,189 | -1.90% |
| 2026-01-27 | 4.18 | 4.24 | 4.07 | 4.22 | 4.22 | qfq | 47,236,650 | 196,990,382 | 0.72% |
| 2026-01-26 | 4.30 | 4.32 | 4.13 | 4.19 | 4.19 | qfq | 68,886,040 | 289,179,776 | -3.68% |
| 2026-01-23 | 4.40 | 4.42 | 4.27 | 4.35 | 4.35 | qfq | 80,078,850 | 345,790,271 | -2.03% |
| 2026-01-22 | 4.34 | 4.50 | 4.30 | 4.44 | 4.44 | qfq | 93,217,028 | 413,249,636 | 3.26% |
| 2026-01-21 | 4.36 | 4.42 | 4.21 | 4.30 | 4.30 | qfq | 70,178,622 | 301,050,756 | -2.27% |
| 2026-01-20 | 4.29 | 4.43 | 4.24 | 4.40 | 4.40 | qfq | 93,278,234 | 406,492,215 | 2.33% |
| 2026-01-19 | 4.15 | 4.36 | 4.11 | 4.30 | 4.30 | qfq | 89,018,910 | 378,875,644 | 2.63% |
| 2026-01-16 | 4.10 | 4.36 | 4.03 | 4.19 | 4.19 | qfq | 107,933,815 | 453,671,090 | 2.95% |
| 2026-01-15 | 4.21 | 4.22 | 4.03 | 4.07 | 4.07 | qfq | 72,846,810 | 299,238,973 | -4.24% |
| 2026-01-14 | 4.13 | 4.40 | 4.10 | 4.25 | 4.25 | qfq | 112,541,650 | 479,348,169 | 2.91% |
| 2026-01-13 | 4.17 | 4.26 | 4.07 | 4.13 | 4.13 | qfq | 89,139,786 | 371,566,351 | -0.48% |
| 2026-01-12 | 4.11 | 4.15 | 4.08 | 4.15 | 4.15 | qfq | 73,605,700 | 303,400,235 | 1.22% |
| 2026-01-09 | 4.08 | 4.12 | 4.02 | 4.10 | 4.10 | qfq | 65,968,770 | 268,608,853 | 0.49% |
| 2026-01-08 | 3.96 | 4.09 | 3.94 | 4.08 | 4.08 | qfq | 66,644,700 | 269,144,450 | 2.00% |
| 2026-01-07 | 3.97 | 4.08 | 3.95 | 4.00 | 4.00 | qfq | 63,454,204 | 255,072,089 | 0.76% |
| 2026-01-06 | 3.96 | 4.05 | 3.92 | 3.97 | 3.97 | qfq | 65,224,900 | 259,454,034 | 0.00% |
| 2026-01-05 | 3.95 | 3.97 | 3.89 | 3.97 | 3.97 | qfq | 47,848,050 | 188,607,939 | 0.25% |
| 2025-12-31 | 4.04 | 4.05 | 3.94 | 3.96 | 3.96 | qfq | 43,665,100 | 173,721,545 | -1.74% |
| 2025-12-30 | 4.15 | 4.16 | 4.00 | 4.03 | 4.03 | qfq | 59,955,030 | 243,074,295 | -2.66% |
| 2025-12-29 | 4.23 | 4.25 | 4.11 | 4.14 | 4.14 | qfq | 66,078,600 | 274,786,161 | -2.13% |
| 2025-12-26 | 4.23 | 4.33 | 4.15 | 4.23 | 4.23 | qfq | 144,110,742 | 608,709,204 | 0.24% |
| 2025-12-25 | 3.84 | 4.22 | 3.81 | 4.22 | 4.22 | qfq | 126,490,220 | 514,311,086 | 9.90% |
| 2025-12-24 | 3.85 | 3.88 | 3.82 | 3.84 | 3.84 | qfq | 39,640,812 | 152,378,374 | -0.78% |
| 2025-12-23 | 3.98 | 3.99 | 3.85 | 3.87 | 3.87 | qfq | 69,000,000 | 268,875,561 | -3.49% |
| 2025-12-22 | 4.00 | 4.10 | 3.96 | 4.01 | 4.01 | qfq | 64,063,140 | 258,252,710 | 0.00% |
| 2025-12-19 | 4.02 | 4.07 | 3.95 | 4.01 | 4.01 | qfq | 53,919,500 | 215,823,625 | 0.00% |
| 2025-12-18 | 4.01 | 4.12 | 3.99 | 4.01 | 4.01 | qfq | 44,825,950 | 181,483,349 | -0.99% |
| 2025-12-17 | 4.11 | 4.14 | 3.98 | 4.05 | 4.05 | qfq | 76,409,000 | 309,560,729 | -2.17% |
| 2025-12-16 | 4.13 | 4.30 | 4.08 | 4.14 | 4.14 | qfq | 95,362,145 | 398,303,917 | -0.48% |
| 2025-12-15 | 3.98 | 4.36 | 3.94 | 4.16 | 4.16 | qfq | 128,160,900 | 539,689,044 | 5.05% |
| 2025-12-12 | 4.07 | 4.10 | 3.90 | 3.96 | 3.96 | qfq | 72,590,885 | 288,503,958 | -1.00% |
| 2025-12-11 | 4.10 | 4.18 | 3.99 | 4.00 | 4.00 | qfq | 89,077,450 | 360,593,707 | -4.08% |
| 2025-12-10 | 4.23 | 4.28 | 4.13 | 4.17 | 4.17 | qfq | 78,350,562 | 328,198,523 | -0.95% |
| 2025-12-09 | 4.18 | 4.39 | 4.10 | 4.21 | 4.21 | qfq | 131,540,630 | 558,495,838 | 0.24% |
| 2025-12-08 | 4.24 | 4.31 | 4.16 | 4.20 | 4.20 | qfq | 73,433,800 | 309,447,296 | 0.00% |
| 2025-12-05 | 4.23 | 4.26 | 4.00 | 4.20 | 4.20 | qfq | 86,887,862 | 362,990,446 | -1.18% |
| 2025-12-04 | 4.42 | 4.47 | 4.25 | 4.25 | 4.25 | qfq | 105,193,391 | 455,474,742 | -6.18% |
| 2025-12-03 | 4.65 | 4.70 | 4.25 | 4.53 | 4.53 | qfq | 207,477,280 | 921,932,052 | -3.82% |
| 2025-12-02 | 4.57 | 4.90 | 4.47 | 4.71 | 4.71 | qfq | 272,853,328 | 1,283,104,162 | 3.06% |
| 2025-12-01 | 4.31 | 4.57 | 4.31 | 4.57 | 4.57 | qfq | 141,272,522 | 640,791,824 | 10.12% |
| 2025-11-28 | 4.01 | 4.27 | 3.99 | 4.15 | 4.15 | qfq | 113,466,478 | 468,917,181 | 2.72% |
| 2025-11-27 | 4.08 | 4.22 | 4.01 | 4.04 | 4.04 | qfq | 128,164,350 | 523,868,141 | -2.42% |
| 2025-11-26 | 4.09 | 4.40 | 4.05 | 4.14 | 4.14 | qfq | 200,788,962 | 839,653,008 | 0.98% |
| 2025-11-25 | 4.03 | 4.28 | 3.93 | 4.10 | 4.10 | qfq | 270,233,859 | 1,100,748,528 | 1.99% |
| 2025-11-24 | 3.66 | 4.02 | 3.62 | 4.02 | 4.02 | qfq | 158,472,452 | 619,153,032 | 10.14% |
| 2025-11-21 | 3.75 | 3.86 | 3.58 | 3.65 | 3.65 | qfq | 127,639,112 | 472,778,340 | -5.19% |
| 2025-11-20 | 3.89 | 4.18 | 3.80 | 3.85 | 3.85 | qfq | 177,117,315 | 702,494,271 | 1.05% |
| 2025-11-19 | 3.84 | 3.94 | 3.74 | 3.81 | 3.81 | qfq | 115,629,248 | 443,736,329 | 0.53% |
| 2025-11-18 | 3.87 | 4.01 | 3.74 | 3.79 | 3.79 | qfq | 155,103,792 | 591,920,343 | -3.81% |
| 2025-11-17 | 3.56 | 3.94 | 3.56 | 3.94 | 3.94 | qfq | 180,433,813 | 677,962,180 | 10.06% |
| 2025-11-14 | 3.38 | 3.73 | 3.37 | 3.58 | 3.58 | qfq | 120,658,986 | 429,135,452 | 5.60% |
| 2025-11-13 | 3.42 | 3.43 | 3.37 | 3.39 | 3.39 | qfq | 25,920,098 | 87,687,115 | -0.88% |
| 2025-11-12 | 3.46 | 3.49 | 3.41 | 3.42 | 3.42 | qfq | 24,092,700 | 82,947,917 | -1.44% |
| 2025-11-11 | 3.49 | 3.50 | 3.43 | 3.47 | 3.47 | qfq | 29,756,840 | 102,994,093 | 0.00% |
| 2025-11-10 | 3.48 | 3.53 | 3.45 | 3.47 | 3.47 | qfq | 31,047,670 | 108,322,313 | -0.29% |
| 2025-11-07 | 3.49 | 3.52 | 3.46 | 3.48 | 3.48 | qfq | 21,196,500 | 73,865,290 | -0.57% |
| 2025-11-06 | 3.58 | 3.61 | 3.49 | 3.50 | 3.50 | qfq | 33,038,310 | 116,254,358 | -2.23% |
| 2025-11-05 | 3.45 | 3.65 | 3.44 | 3.58 | 3.58 | qfq | 54,981,635 | 196,443,864 | 2.87% |
| 2025-11-04 | 3.51 | 3.51 | 3.44 | 3.48 | 3.48 | qfq | 17,274,400 | 59,834,632 | -0.29% |
| 2025-11-03 | 3.47 | 3.50 | 3.45 | 3.49 | 3.49 | qfq | 20,762,604 | 72,104,536 | 0.29% |
| 2025-10-31 | 3.49 | 3.51 | 3.45 | 3.48 | 3.48 | qfq | 20,819,710 | 72,648,829 | 0.00% |
| 2025-10-30 | 3.59 | 3.62 | 3.48 | 3.48 | 3.48 | qfq | 36,560,210 | 128,774,947 | -4.13% |
| 2025-10-29 | 3.48 | 3.75 | 3.39 | 3.63 | 3.63 | qfq | 63,686,473 | 227,277,476 | 3.71% |
| 2025-10-28 | 3.53 | 3.55 | 3.48 | 3.50 | 3.50 | qfq | 23,116,023 | 81,135,565 | -1.13% |
| 2025-10-27 | 3.60 | 3.63 | 3.52 | 3.54 | 3.54 | qfq | 36,197,100 | 129,228,572 | -1.39% |
| 2025-10-24 | 3.80 | 3.88 | 3.56 | 3.59 | 3.59 | qfq | 71,936,504 | 265,594,875 | -1.91% |
| 2025-10-23 | 3.52 | 3.66 | 3.49 | 3.66 | 3.66 | qfq | 40,485,540 | 145,156,318 | 4.27% |
| 2025-10-22 | 3.49 | 3.54 | 3.45 | 3.51 | 3.51 | qfq | 22,649,230 | 79,441,629 | 0.29% |
| 2025-10-21 | 3.49 | 3.53 | 3.45 | 3.50 | 3.50 | qfq | 21,724,890 | 75,839,130 | 0.57% |
| 2025-10-20 | 3.43 | 3.50 | 3.37 | 3.48 | 3.48 | qfq | 30,474,650 | 105,306,163 | 2.35% |
| 2025-10-17 | 3.46 | 3.61 | 3.40 | 3.40 | 3.40 | qfq | 39,307,370 | 137,825,179 | -2.02% |
| 2025-10-16 | 3.42 | 3.56 | 3.35 | 3.47 | 3.47 | qfq | 51,641,750 | 177,985,618 | 1.46% |
| 2025-10-15 | 3.37 | 3.47 | 3.37 | 3.42 | 3.42 | qfq | 28,219,096 | 96,658,608 | 1.48% |
| 2025-10-14 | 3.43 | 3.48 | 3.35 | 3.37 | 3.37 | qfq | 20,489,880 | 69,882,697 | -1.75% |
| 2025-10-13 | 3.28 | 3.47 | 3.26 | 3.43 | 3.43 | qfq | 21,161,820 | 71,642,292 | -0.29% |
| 2025-10-10 | 3.48 | 3.56 | 3.43 | 3.44 | 3.44 | qfq | 21,037,340 | 73,293,737 | -1.43% |
| 2025-10-09 | 3.55 | 3.59 | 3.48 | 3.49 | 3.49 | qfq | 22,081,870 | 77,796,724 | -1.97% |
| 2025-09-30 | 3.51 | 3.59 | 3.47 | 3.56 | 3.56 | qfq | 23,617,000 | 82,831,558 | 0.85% |
| 2025-09-29 | 3.56 | 3.58 | 3.39 | 3.53 | 3.53 | qfq | 31,982,940 | 111,643,584 | -1.12% |
| 2025-09-26 | 3.55 | 3.68 | 3.51 | 3.57 | 3.57 | qfq | 36,035,134 | 129,676,784 | 0.85% |
| 2025-09-25 | 3.75 | 3.75 | 3.53 | 3.54 | 3.54 | qfq | 53,863,024 | 194,434,239 | -5.35% |
| 2025-09-24 | 3.63 | 3.95 | 3.57 | 3.74 | 3.74 | qfq | 60,905,040 | 229,476,286 | 2.47% |
| 2025-09-23 | 3.78 | 3.78 | 3.51 | 3.65 | 3.65 | qfq | 54,253,930 | 196,217,112 | -3.44% |
| 2025-09-22 | 3.82 | 4.01 | 3.74 | 3.78 | 3.78 | qfq | 65,938,207 | 253,181,756 | -0.53% |
| 2025-09-19 | 3.67 | 3.89 | 3.59 | 3.80 | 3.80 | qfq | 100,416,330 | 376,296,572 | 2.15% |
| 2025-09-18 | 3.58 | 3.95 | 3.51 | 3.72 | 3.72 | qfq | 100,706,390 | 381,407,997 | 3.62% |
| 2025-09-17 | 3.66 | 3.69 | 3.57 | 3.59 | 3.59 | qfq | 31,756,370 | 114,220,972 | -0.83% |
| 2025-09-16 | 3.60 | 3.64 | 3.58 | 3.62 | 3.62 | qfq | 26,474,510 | 95,277,910 | 0.56% |
| 2025-09-15 | 3.66 | 3.67 | 3.57 | 3.60 | 3.60 | qfq | 28,011,370 | 100,768,385 | -1.37% |
| 2025-09-12 | 3.69 | 3.75 | 3.64 | 3.65 | 3.65 | qfq | 35,327,280 | 130,306,132 | -1.62% |
| 2025-09-11 | 3.60 | 3.73 | 3.58 | 3.71 | 3.71 | qfq | 47,237,120 | 173,409,378 | 2.20% |
| 2025-09-10 | 3.60 | 3.65 | 3.57 | 3.63 | 3.63 | qfq | 25,340,899 | 91,606,350 | 0.83% |
| 2025-09-09 | 3.63 | 3.66 | 3.58 | 3.60 | 3.60 | qfq | 34,590,344 | 124,775,994 | -1.37% |
| 2025-09-08 | 3.71 | 3.72 | 3.61 | 3.65 | 3.65 | qfq | 39,067,038 | 142,718,753 | -1.88% |
| 2025-09-05 | 3.68 | 3.73 | 3.60 | 3.72 | 3.72 | qfq | 54,113,593 | 198,858,590 | 0.81% |
| 2025-09-04 | 3.81 | 3.84 | 3.62 | 3.69 | 3.69 | qfq | 67,147,303 | 250,018,907 | -3.91% |
| 2025-09-03 | 3.78 | 3.92 | 3.63 | 3.84 | 3.84 | qfq | 91,779,650 | 344,817,568 | 1.59% |
| 2025-09-02 | 3.88 | 4.14 | 3.73 | 3.78 | 3.78 | qfq | 157,358,597 | 614,501,135 | 0.27% |
| 2025-09-01 | 3.45 | 3.77 | 3.41 | 3.77 | 3.77 | qfq | 41,343,491 | 150,513,647 | 9.91% |
| 2025-08-29 | 3.47 | 3.52 | 3.41 | 3.43 | 3.43 | qfq | 34,639,370 | 119,576,029 | -2.00% |
| 2025-08-28 | 3.55 | 3.62 | 3.40 | 3.50 | 3.50 | qfq | 68,305,210 | 239,060,110 | 0.86% |
| 2025-08-27 | 3.70 | 3.77 | 3.46 | 3.47 | 3.47 | qfq | 112,479,066 | 404,912,498 | -4.14% |
| 2025-08-26 | 3.31 | 3.62 | 3.29 | 3.62 | 3.62 | qfq | 74,649,386 | 260,016,841 | 10.03% |
| 2025-08-25 | 3.33 | 3.34 | 3.26 | 3.29 | 3.29 | qfq | 23,989,110 | 78,909,753 | -0.60% |
| 2025-08-22 | 3.32 | 3.33 | 3.27 | 3.31 | 3.31 | qfq | 20,958,070 | 69,045,199 | -0.30% |
| 2025-08-21 | 3.35 | 3.35 | 3.29 | 3.32 | 3.32 | qfq | 26,827,350 | 88,930,306 | -0.60% |
| 2025-08-20 | 3.28 | 3.34 | 3.25 | 3.34 | 3.34 | qfq | 34,618,230 | 114,707,452 | 1.83% |
| 2025-08-19 | 3.20 | 3.30 | 3.18 | 3.28 | 3.28 | qfq | 42,328,430 | 138,383,531 | 2.82% |
| 2025-08-18 | 3.16 | 3.30 | 3.15 | 3.19 | 3.19 | qfq | 36,964,646 | 119,191,059 | 1.59% |
| 2025-08-15 | 3.13 | 3.16 | 3.12 | 3.14 | 3.14 | qfq | 17,762,230 | 55,797,412 | 0.32% |
| 2025-08-14 | 3.21 | 3.22 | 3.12 | 3.13 | 3.13 | qfq | 20,117,402 | 63,752,119 | -2.80% |
| 2025-08-13 | 3.25 | 3.27 | 3.21 | 3.22 | 3.22 | qfq | 15,856,300 | 51,230,883 | -0.62% |
| 2025-08-12 | 3.25 | 3.28 | 3.22 | 3.24 | 3.24 | qfq | 17,798,790 | 57,730,276 | -0.61% |
| 2025-08-11 | 3.22 | 3.27 | 3.19 | 3.26 | 3.26 | qfq | 16,485,000 | 53,413,997 | 1.24% |
| 2025-08-08 | 3.18 | 3.23 | 3.17 | 3.22 | 3.22 | qfq | 23,043,000 | 73,741,244 | 1.26% |
| 2025-08-07 | 3.18 | 3.21 | 3.17 | 3.18 | 3.18 | qfq | 14,863,950 | 47,377,753 | -0.31% |
| 2025-08-06 | 3.21 | 3.22 | 3.17 | 3.19 | 3.19 | qfq | 14,399,600 | 45,832,311 | -0.93% |
| 2025-08-05 | 3.22 | 3.24 | 3.20 | 3.22 | 3.22 | qfq | 17,171,041 | 55,207,547 | 0.31% |
| 2025-08-04 | 3.19 | 3.21 | 3.16 | 3.21 | 3.21 | qfq | 11,523,271 | 36,758,010 | 0.31% |
| 2025-08-01 | 3.18 | 3.22 | 3.17 | 3.20 | 3.20 | qfq | 13,846,500 | 44,276,653 | 0.31% |
| 2025-07-31 | 3.23 | 3.24 | 3.18 | 3.19 | 3.19 | qfq | 20,344,821 | 65,075,246 | -1.54% |
| 2025-07-30 | 3.24 | 3.26 | 3.21 | 3.24 | 3.24 | qfq | 17,923,769 | 58,073,335 | 0.00% |
| 2025-07-29 | 3.27 | 3.28 | 3.19 | 3.24 | 3.24 | qfq | 31,851,530 | 102,617,370 | -1.22% |
| 2025-07-28 | 3.30 | 3.32 | 3.26 | 3.28 | 3.28 | qfq | 21,774,010 | 71,526,225 | -0.61% |
| 2025-07-25 | 3.33 | 3.33 | 3.28 | 3.30 | 3.30 | qfq | 20,243,000 | 66,662,044 | -0.30% |
| 2025-07-24 | 3.28 | 3.33 | 3.27 | 3.31 | 3.31 | qfq | 26,034,190 | 85,974,637 | 1.22% |
| 2025-07-23 | 3.31 | 3.35 | 3.27 | 3.27 | 3.27 | qfq | 28,517,070 | 94,204,607 | -1.80% |
| 2025-07-22 | 3.36 | 3.36 | 3.25 | 3.33 | 3.33 | qfq | 38,856,200 | 127,879,507 | 0.00% |
| 2025-07-21 | 3.35 | 3.35 | 3.31 | 3.33 | 3.33 | qfq | 35,007,671 | 116,598,444 | -0.89% |
| 2025-07-18 | 3.35 | 3.36 | 3.30 | 3.36 | 3.36 | qfq | 38,960,391 | 129,643,090 | 0.60% |
| 2025-07-17 | 3.36 | 3.42 | 3.32 | 3.34 | 3.34 | qfq | 56,129,250 | 187,926,069 | -1.18% |
| 2025-07-16 | 3.50 | 3.58 | 3.35 | 3.38 | 3.38 | qfq | 79,002,383 | 271,783,448 | -3.43% |
| 2025-07-15 | 3.68 | 3.75 | 3.38 | 3.50 | 3.50 | qfq | 117,356,661 | 412,016,030 | -5.66% |
| 2025-07-14 | 4.00 | 4.16 | 3.70 | 3.71 | 3.71 | qfq | 170,275,979 | 665,075,829 | -8.85% |
| 2025-07-11 | 3.79 | 4.07 | 3.55 | 4.07 | 4.07 | qfq | 187,981,419 | 717,289,661 | 10.00% |
| 2025-07-10 | 3.60 | 3.70 | 3.53 | 3.70 | 3.70 | qfq | 81,961,617 | 300,022,671 | 10.12% |
| 2025-07-09 | 3.06 | 3.36 | 3.03 | 3.36 | 3.36 | qfq | 43,282,120 | 140,782,136 | 10.16% |
| 2025-07-08 | 3.00 | 3.05 | 2.99 | 3.05 | 3.05 | qfq | 11,664,750 | 35,302,723 | 1.67% |
| 2025-07-07 | 2.98 | 3.03 | 2.98 | 3.00 | 3.00 | qfq | 7,854,200 | 23,606,163 | 0.33% |
| 2025-07-04 | 3.05 | 3.07 | 2.99 | 2.99 | 2.99 | qfq | 11,808,200 | 35,619,287 | -1.97% |
| 2025-07-03 | 3.04 | 3.07 | 3.03 | 3.05 | 3.05 | qfq | 9,233,240 | 28,172,691 | 0.33% |
| 2025-07-02 | 3.03 | 3.05 | 3.01 | 3.04 | 3.04 | qfq | 10,798,570 | 32,701,757 | -0.33% |
| 2025-07-01 | 3.05 | 3.07 | 3.02 | 3.05 | 3.05 | qfq | 12,557,470 | 38,197,544 | -0.33% |
| 2025-06-30 | 3.07 | 3.12 | 3.03 | 3.06 | 3.06 | qfq | 11,028,250 | 33,864,646 | 0.33% |
| 2025-06-27 | 3.06 | 3.07 | 3.02 | 3.05 | 3.05 | qfq | 9,489,940 | 28,875,566 | 0.00% |
| 2025-06-26 | 3.06 | 3.09 | 3.02 | 3.05 | 3.05 | qfq | 14,819,890 | 45,373,380 | 0.00% |
| 2025-06-25 | 3.05 | 3.07 | 3.01 | 3.05 | 3.05 | qfq | 8,801,420 | 26,769,735 | 0.33% |
| 2025-06-24 | 3.00 | 3.05 | 2.98 | 3.04 | 3.04 | qfq | 12,308,100 | 37,259,362 | 2.36% |
| 2025-06-23 | 2.92 | 2.99 | 2.90 | 2.97 | 2.97 | qfq | 10,003,150 | 29,569,271 | 1.71% |
| 2025-06-20 | 2.95 | 3.00 | 2.92 | 2.92 | 2.92 | qfq | 10,666,170 | 31,476,704 | -1.02% |
| 2025-06-19 | 3.00 | 3.01 | 2.94 | 2.95 | 2.95 | qfq | 11,763,679 | 34,982,886 | -2.32% |
| 2025-06-18 | 3.02 | 3.03 | 2.96 | 3.02 | 3.02 | qfq | 11,755,150 | 35,200,489 | 0.33% |
| 2025-06-17 | 3.04 | 3.06 | 2.99 | 3.01 | 3.01 | qfq | 10,293,270 | 31,049,825 | -1.31% |
| 2025-06-16 | 3.01 | 3.06 | 3.01 | 3.05 | 3.05 | qfq | 8,805,870 | 26,757,290 | 0.99% |
| 2025-06-13 | 3.12 | 3.12 | 3.01 | 3.02 | 3.02 | qfq | 12,984,111 | 39,598,871 | -2.89% |
| 2025-06-12 | 3.14 | 3.15 | 3.09 | 3.11 | 3.11 | qfq | 8,524,100 | 26,547,846 | -0.96% |
| 2025-06-11 | 3.14 | 3.18 | 3.12 | 3.14 | 3.14 | qfq | 9,339,800 | 29,475,702 | 0.32% |
| 2025-06-10 | 3.16 | 3.18 | 3.09 | 3.13 | 3.13 | qfq | 11,716,311 | 36,728,174 | -0.63% |
| 2025-06-09 | 3.10 | 3.16 | 3.09 | 3.15 | 3.15 | qfq | 12,517,500 | 39,287,610 | 1.61% |
| 2025-06-06 | 3.08 | 3.12 | 3.07 | 3.10 | 3.10 | qfq | 12,267,000 | 37,904,000 | 0.65% |
| 2025-06-05 | 3.12 | 3.14 | 3.06 | 3.08 | 3.08 | qfq | 11,618,400 | 35,898,043 | -1.28% |
| 2025-06-04 | 3.08 | 3.13 | 3.06 | 3.12 | 3.12 | qfq | 10,512,340 | 32,541,970 | 1.63% |
| 2025-06-03 | 3.07 | 3.11 | 3.05 | 3.07 | 3.07 | qfq | 11,901,411 | 36,618,074 | -0.32% |
| 2025-05-30 | 3.15 | 3.17 | 3.07 | 3.08 | 3.08 | qfq | 20,730,849 | 64,440,920 | -2.84% |
| 2025-05-29 | 3.04 | 3.18 | 3.01 | 3.17 | 3.17 | qfq | 34,292,119 | 107,551,121 | 4.62% |
| 2025-05-28 | 3.04 | 3.05 | 3.00 | 3.03 | 3.03 | qfq | 8,625,180 | 26,120,898 | -0.33% |
| 2025-05-27 | 2.99 | 3.05 | 2.98 | 3.04 | 3.04 | qfq | 10,780,600 | 32,518,052 | 1.67% |
| 2025-05-26 | 2.98 | 3.05 | 2.95 | 2.99 | 2.99 | qfq | 9,837,147 | 29,511,385 | 0.67% |
| 2025-05-23 | 3.02 | 3.03 | 2.96 | 2.97 | 2.97 | qfq | 14,558,400 | 43,576,691 | -1.98% |
| 2025-05-22 | 3.04 | 3.14 | 3.01 | 3.03 | 3.03 | qfq | 19,265,870 | 59,178,957 | -1.62% |
| 2025-05-21 | 3.12 | 3.15 | 3.05 | 3.08 | 3.08 | qfq | 17,158,010 | 53,023,859 | 0.98% |
| 2025-05-20 | 3.06 | 3.08 | 3.04 | 3.05 | 3.05 | qfq | 8,179,400 | 24,991,590 | -0.65% |
| 2025-05-19 | 3.02 | 3.07 | 3.01 | 3.07 | 3.07 | qfq | 13,432,400 | 40,941,623 | 1.99% |
| 2025-05-16 | 2.98 | 3.02 | 2.96 | 3.01 | 3.01 | qfq | 9,600,010 | 28,712,657 | 1.01% |
| 2025-05-15 | 3.01 | 3.02 | 2.97 | 2.98 | 2.98 | qfq | 8,670,900 | 25,928,175 | -0.67% |
| 2025-05-14 | 3.01 | 3.03 | 2.98 | 3.00 | 3.00 | qfq | 8,753,409 | 26,271,318 | -0.99% |
| 2025-05-13 | 3.10 | 3.11 | 3.01 | 3.03 | 3.03 | qfq | 13,951,700 | 42,489,995 | -1.62% |
| 2025-05-12 | 3.03 | 3.10 | 2.99 | 3.08 | 3.08 | qfq | 14,348,400 | 43,815,460 | 3.01% |
| 2025-05-09 | 3.03 | 3.05 | 2.98 | 2.99 | 2.99 | qfq | 10,796,800 | 32,380,046 | -1.64% |
| 2025-05-08 | 2.92 | 3.05 | 2.92 | 3.04 | 3.04 | qfq | 22,235,700 | 67,146,276 | 3.05% |
| 2025-05-07 | 2.98 | 3.00 | 2.92 | 2.95 | 2.95 | qfq | 12,010,860 | 35,471,715 | 0.00% |
| 2025-05-06 | 2.86 | 2.98 | 2.83 | 2.95 | 2.95 | qfq | 21,599,216 | 63,224,895 | 4.24% |
| 2025-04-30 | 2.86 | 2.91 | 2.81 | 2.83 | 2.83 | qfq | 12,403,396 | 35,322,288 | -0.35% |
| 2025-04-29 | 2.75 | 2.86 | 2.73 | 2.84 | 2.84 | qfq | 15,478,550 | 43,630,710 | 2.53% |
| 2025-04-28 | 2.79 | 2.81 | 2.71 | 2.77 | 2.77 | qfq | 15,321,200 | 42,041,174 | -1.77% |
| 2025-04-25 | 2.77 | 2.86 | 2.75 | 2.82 | 2.82 | qfq | 13,038,000 | 36,773,396 | 1.81% |
| 2025-04-24 | 2.86 | 2.86 | 2.74 | 2.77 | 2.77 | qfq | 16,300,100 | 45,394,051 | -2.81% |
| 2025-04-23 | 2.91 | 2.95 | 2.84 | 2.85 | 2.85 | qfq | 18,697,410 | 53,922,675 | -2.73% |
| 2025-04-22 | 2.93 | 3.10 | 2.92 | 2.93 | 2.93 | qfq | 20,349,150 | 60,774,739 | -0.68% |
| 2025-04-21 | 2.84 | 2.98 | 2.81 | 2.95 | 2.95 | qfq | 22,604,700 | 66,391,018 | 3.87% |
| 2025-04-18 | 2.93 | 2.96 | 2.82 | 2.84 | 2.84 | qfq | 19,853,950 | 56,602,792 | -3.40% |
| 2025-04-17 | 2.72 | 3.00 | 2.69 | 2.94 | 2.94 | qfq | 38,024,510 | 109,548,237 | 7.69% |
| 2025-04-16 | 2.80 | 2.81 | 2.69 | 2.73 | 2.73 | qfq | 12,907,200 | 35,366,661 | -2.85% |
| 2025-04-15 | 2.86 | 2.89 | 2.79 | 2.81 | 2.81 | qfq | 14,471,500 | 40,918,894 | -0.71% |
| 2025-04-14 | 2.79 | 2.88 | 2.78 | 2.83 | 2.83 | qfq | 16,540,810 | 46,898,543 | 2.54% |
| 2025-04-11 | 2.71 | 2.81 | 2.71 | 2.76 | 2.76 | qfq | 13,164,070 | 36,489,500 | 0.73% |
| 2025-04-10 | 2.77 | 2.79 | 2.73 | 2.74 | 2.74 | qfq | 17,971,130 | 49,443,047 | 1.86% |
| 2025-04-09 | 2.59 | 2.77 | 2.37 | 2.69 | 2.69 | qfq | 25,483,410 | 65,433,781 | 2.28% |
| 2025-04-08 | 2.60 | 2.68 | 2.58 | 2.63 | 2.63 | qfq | 16,071,000 | 42,250,143 | 0.38% |
| 2025-04-07 | 2.86 | 2.86 | 2.62 | 2.62 | 2.62 | qfq | 18,496,790 | 49,420,729 | -9.97% |
| 2025-04-03 | 2.95 | 2.99 | 2.91 | 2.91 | 2.91 | qfq | 9,822,100 | 28,888,852 | -1.36% |
| 2025-04-02 | 2.99 | 3.01 | 2.92 | 2.95 | 2.95 | qfq | 12,138,700 | 35,967,031 | -1.34% |
| 2025-04-01 | 2.98 | 3.02 | 2.97 | 2.99 | 2.99 | qfq | 11,304,800 | 33,831,337 | -0.33% |
| 2025-03-31 | 3.05 | 3.05 | 2.98 | 3.00 | 3.00 | qfq | 14,945,400 | 44,900,169 | -2.60% |
| 2025-03-28 | 3.09 | 3.28 | 3.05 | 3.08 | 3.08 | qfq | 31,124,800 | 98,158,998 | 0.33% |
| 2025-03-27 | 3.06 | 3.09 | 3.01 | 3.07 | 3.07 | qfq | 10,688,400 | 32,649,585 | 0.99% |
| 2025-03-26 | 3.05 | 3.06 | 3.00 | 3.04 | 3.04 | qfq | 6,971,270 | 21,161,502 | 0.66% |
| 2025-03-25 | 3.04 | 3.05 | 3.00 | 3.02 | 3.02 | qfq | 7,417,440 | 22,417,125 | -0.66% |
| 2025-03-24 | 3.16 | 3.16 | 2.99 | 3.04 | 3.04 | qfq | 18,968,176 | 57,887,376 | -3.49% |
| 2025-03-21 | 3.17 | 3.27 | 3.12 | 3.15 | 3.15 | qfq | 18,482,464 | 58,843,203 | 0.32% |
| 2025-03-20 | 3.15 | 3.17 | 3.13 | 3.14 | 3.14 | qfq | 6,532,440 | 20,569,069 | -0.32% |
| 2025-03-19 | 3.15 | 3.19 | 3.14 | 3.15 | 3.15 | qfq | 6,979,900 | 22,003,973 | -0.63% |
| 2025-03-18 | 3.20 | 3.21 | 3.15 | 3.17 | 3.17 | qfq | 10,525,580 | 33,363,355 | -0.63% |
| 2025-03-17 | 3.23 | 3.24 | 3.17 | 3.19 | 3.19 | qfq | 12,378,970 | 39,623,035 | -0.62% |
| 2025-03-14 | 3.19 | 3.23 | 3.15 | 3.21 | 3.21 | qfq | 15,464,890 | 49,381,739 | 0.63% |
| 2025-03-13 | 3.22 | 3.24 | 3.14 | 3.19 | 3.19 | qfq | 22,062,320 | 70,298,907 | -0.93% |
| 2025-03-12 | 3.20 | 3.29 | 3.17 | 3.22 | 3.22 | qfq | 30,577,300 | 98,645,948 | 0.31% |
| 2025-03-11 | 3.01 | 3.29 | 3.00 | 3.21 | 3.21 | qfq | 44,871,570 | 142,578,941 | 5.59% |
| 2025-03-10 | 2.97 | 3.12 | 2.97 | 3.04 | 3.04 | qfq | 18,281,180 | 55,896,682 | 1.67% |
| 2025-03-07 | 3.03 | 3.04 | 2.96 | 2.99 | 2.99 | qfq | 13,356,681 | 40,024,317 | -1.64% |
| 2025-03-06 | 3.06 | 3.08 | 3.02 | 3.04 | 3.04 | qfq | 13,010,750 | 39,543,018 | -0.33% |
| 2025-03-05 | 3.09 | 3.09 | 3.02 | 3.05 | 3.05 | qfq | 11,382,500 | 34,665,667 | -0.65% |
| 2025-03-04 | 3.09 | 3.10 | 3.06 | 3.07 | 3.07 | qfq | 9,283,100 | 28,551,117 | -0.65% |
| 2025-03-03 | 3.11 | 3.15 | 3.08 | 3.09 | 3.09 | qfq | 12,916,440 | 40,201,440 | -0.32% |
| 2025-02-28 | 3.18 | 3.20 | 3.10 | 3.10 | 3.10 | qfq | 14,510,850 | 45,425,201 | -2.52% |
| 2025-02-27 | 3.18 | 3.20 | 3.12 | 3.18 | 3.18 | qfq | 16,858,540 | 53,287,825 | 0.00% |
| 2025-02-26 | 3.11 | 3.25 | 3.06 | 3.18 | 3.18 | qfq | 22,851,200 | 72,024,731 | 2.58% |
| 2025-02-25 | 3.13 | 3.16 | 3.09 | 3.10 | 3.10 | qfq | 12,184,850 | 38,048,893 | -1.27% |
| 2025-02-24 | 3.12 | 3.17 | 3.08 | 3.14 | 3.14 | qfq | 16,023,378 | 50,129,361 | 0.96% |
| 2025-02-21 | 3.19 | 3.19 | 3.09 | 3.11 | 3.11 | qfq | 21,120,260 | 65,960,811 | -2.20% |
| 2025-02-20 | 3.21 | 3.21 | 3.16 | 3.18 | 3.18 | qfq | 11,270,210 | 35,888,641 | -0.31% |
| 2025-02-19 | 3.23 | 3.25 | 3.16 | 3.19 | 3.19 | qfq | 15,350,400 | 49,113,291 | -1.24% |
| 2025-02-18 | 3.28 | 3.40 | 3.22 | 3.23 | 3.23 | qfq | 19,483,350 | 64,411,377 | -1.52% |
| 2025-02-17 | 3.17 | 3.30 | 3.16 | 3.28 | 3.28 | qfq | 24,774,400 | 80,754,272 | 3.80% |
| 2025-02-14 | 3.18 | 3.20 | 3.14 | 3.16 | 3.16 | qfq | 12,227,310 | 38,690,343 | -0.94% |
| 2025-02-13 | 3.21 | 3.22 | 3.17 | 3.19 | 3.19 | qfq | 14,229,400 | 45,490,649 | -0.31% |
| 2025-02-12 | 3.25 | 3.26 | 3.16 | 3.20 | 3.20 | qfq | 14,698,966 | 46,970,837 | -1.23% |
| 2025-02-11 | 3.30 | 3.31 | 3.21 | 3.24 | 3.24 | qfq | 9,868,300 | 31,913,428 | -1.82% |
| 2025-02-10 | 3.19 | 3.30 | 3.18 | 3.30 | 3.30 | qfq | 16,912,650 | 54,902,469 | 3.77% |
| 2025-02-07 | 3.14 | 3.22 | 3.12 | 3.18 | 3.18 | qfq | 13,586,170 | 43,267,387 | 0.63% |
| 2025-02-06 | 3.11 | 3.16 | 3.04 | 3.16 | 3.16 | qfq | 14,259,870 | 44,298,061 | 1.28% |
| 2025-02-05 | 3.14 | 3.16 | 3.09 | 3.12 | 3.12 | qfq | 10,295,331 | 32,219,145 | -0.64% |
| 2025-01-27 | 3.15 | 3.35 | 3.12 | 3.14 | 3.14 | qfq | 21,778,370 | 70,165,270 | 1.62% |
| 2025-01-24 | 3.09 | 3.16 | 3.05 | 3.09 | 3.09 | qfq | 8,974,670 | 27,818,927 | 0.00% |
| 2025-01-23 | 3.15 | 3.17 | 3.07 | 3.09 | 3.09 | qfq | 13,347,721 | 41,749,518 | -0.96% |
| 2025-01-22 | 3.22 | 3.22 | 3.05 | 3.12 | 3.12 | qfq | 16,973,150 | 52,843,796 | -3.11% |
| 2025-01-21 | 3.28 | 3.30 | 3.20 | 3.22 | 3.22 | qfq | 15,361,237 | 49,740,275 | -1.83% |
| 2025-01-20 | 3.33 | 3.37 | 3.25 | 3.28 | 3.28 | qfq | 13,038,902 | 42,978,938 | -1.20% |
| 2025-01-17 | 3.39 | 3.40 | 3.31 | 3.32 | 3.32 | qfq | 11,247,460 | 37,686,762 | -2.06% |
| 2025-01-16 | 3.40 | 3.45 | 3.34 | 3.39 | 3.39 | qfq | 15,414,800 | 52,319,717 | 0.00% |
| 2025-01-15 | 3.38 | 3.45 | 3.30 | 3.39 | 3.39 | qfq | 12,889,100 | 43,666,807 | 0.59% |
| 2025-01-14 | 3.24 | 3.41 | 3.22 | 3.37 | 3.37 | qfq | 16,826,092 | 56,202,264 | 4.33% |
| 2025-01-13 | 3.18 | 3.29 | 3.17 | 3.23 | 3.23 | qfq | 7,716,100 | 24,915,156 | -1.22% |
| 2025-01-10 | 3.36 | 3.40 | 3.26 | 3.27 | 3.27 | qfq | 12,525,865 | 41,495,552 | -2.68% |
| 2025-01-09 | 3.33 | 3.43 | 3.28 | 3.36 | 3.36 | qfq | 17,996,665 | 60,416,333 | 1.20% |
| 2025-01-08 | 3.21 | 3.45 | 3.17 | 3.32 | 3.32 | qfq | 18,632,872 | 60,834,308 | 3.11% |
| 2025-01-07 | 3.11 | 3.22 | 3.10 | 3.22 | 3.22 | qfq | 13,434,892 | 42,602,273 | 3.21% |
| 2025-01-06 | 3.22 | 3.23 | 3.06 | 3.12 | 3.12 | qfq | 15,126,672 | 47,328,962 | -3.11% |
| 2025-01-03 | 3.41 | 3.42 | 3.19 | 3.22 | 3.22 | qfq | 27,137,038 | 88,046,855 | -5.57% |
| 2025-01-02 | 3.27 | 3.48 | 3.25 | 3.41 | 3.41 | qfq | 41,588,430 | 140,688,625 | 3.65% |
| 2024-12-31 | 3.25 | 3.55 | 3.23 | 3.29 | 3.29 | qfq | 43,323,468 | 147,056,721 | 1.86% |
| 2024-12-30 | 3.33 | 3.33 | 3.18 | 3.23 | 3.23 | qfq | 19,924,450 | 64,051,492 | -3.87% |
| 2024-12-27 | 3.25 | 3.43 | 3.22 | 3.36 | 3.36 | qfq | 23,342,251 | 78,307,130 | 4.02% |
| 2024-12-26 | 3.22 | 3.27 | 3.17 | 3.23 | 3.23 | qfq | 19,061,550 | 61,392,026 | 0.31% |
| 2024-12-25 | 3.36 | 3.38 | 3.03 | 3.22 | 3.22 | qfq | 33,856,470 | 107,802,249 | -4.17% |
| 2024-12-24 | 3.31 | 3.44 | 3.28 | 3.36 | 3.36 | qfq | 30,066,150 | 100,907,113 | -0.88% |
| 2024-12-23 | 3.65 | 3.68 | 3.39 | 3.39 | 3.39 | qfq | 45,073,160 | 155,322,326 | -10.08% |
| 2024-12-20 | 3.83 | 3.89 | 3.76 | 3.77 | 3.77 | qfq | 18,008,870 | 68,802,629 | 0.27% |
| 2024-12-19 | 3.77 | 3.86 | 3.70 | 3.76 | 3.76 | qfq | 22,777,490 | 85,320,151 | -2.34% |
| 2024-12-18 | 3.91 | 3.96 | 3.78 | 3.85 | 3.85 | qfq | 34,060,320 | 131,136,615 | -3.51% |
| 2024-12-17 | 4.28 | 4.39 | 3.96 | 3.99 | 3.99 | qfq | 43,331,019 | 180,286,289 | -6.56% |
| 2024-12-16 | 4.15 | 4.34 | 4.15 | 4.27 | 4.27 | qfq | 37,471,190 | 159,458,705 | 1.91% |
| 2024-12-13 | 4.35 | 4.35 | 4.19 | 4.19 | 4.19 | qfq | 34,745,304 | 147,649,095 | -4.34% |
| 2024-12-12 | 4.23 | 4.38 | 4.17 | 4.38 | 4.38 | qfq | 54,868,640 | 236,514,304 | 3.79% |
| 2024-12-11 | 4.10 | 4.25 | 4.08 | 4.22 | 4.22 | qfq | 36,781,148 | 154,307,759 | 2.43% |
| 2024-12-10 | 4.23 | 4.25 | 4.11 | 4.12 | 4.12 | qfq | 31,585,100 | 131,019,822 | 0.24% |
| 2024-12-09 | 4.23 | 4.29 | 4.10 | 4.11 | 4.11 | qfq | 34,066,000 | 142,187,209 | -4.64% |
| 2024-12-06 | 4.19 | 4.35 | 4.09 | 4.31 | 4.31 | qfq | 47,728,164 | 201,548,140 | 2.13% |
| 2024-12-05 | 4.05 | 4.30 | 4.05 | 4.22 | 4.22 | qfq | 46,754,000 | 196,293,616 | 3.18% |
| 2024-12-04 | 4.16 | 4.25 | 4.06 | 4.09 | 4.09 | qfq | 45,158,380 | 187,773,313 | -2.85% |
| 2024-12-03 | 4.28 | 4.48 | 4.18 | 4.21 | 4.21 | qfq | 70,530,870 | 301,985,037 | -3.00% |
| 2024-12-02 | 4.37 | 4.56 | 4.30 | 4.34 | 4.34 | qfq | 85,917,057 | 378,508,005 | -0.91% |
| 2024-11-29 | 4.56 | 4.86 | 4.31 | 4.38 | 4.38 | qfq | 137,712,333 | 623,500,997 | -2.23% |
| 2024-11-28 | 4.00 | 4.48 | 3.96 | 4.48 | 4.48 | qfq | 78,872,385 | 332,783,618 | 10.07% |
| 2024-11-27 | 3.98 | 4.17 | 3.85 | 4.07 | 4.07 | qfq | 79,951,693 | 323,708,371 | 1.24% |
| 2024-11-26 | 3.75 | 4.18 | 3.69 | 4.02 | 4.02 | qfq | 90,641,043 | 358,372,682 | 4.42% |
| 2024-11-25 | 3.65 | 4.03 | 3.55 | 3.85 | 3.85 | qfq | 68,289,440 | 261,666,592 | 5.19% |
| 2024-11-22 | 3.99 | 4.01 | 3.61 | 3.66 | 3.66 | qfq | 69,268,555 | 264,645,010 | -8.50% |
| 2024-11-21 | 3.75 | 4.01 | 3.65 | 4.00 | 4.00 | qfq | 97,831,141 | 374,004,362 | 3.36% |
| 2024-11-20 | 3.75 | 3.95 | 3.70 | 3.87 | 3.87 | qfq | 91,025,165 | 349,819,198 | 1.04% |
| 2024-11-19 | 4.16 | 4.28 | 3.58 | 3.83 | 3.83 | qfq | 154,897,913 | 603,916,808 | -3.77% |
| 2024-11-18 | 3.81 | 3.98 | 3.71 | 3.98 | 3.98 | qfq | 67,775,640 | 262,502,987 | 9.94% |
| 2024-11-15 | 3.28 | 3.62 | 3.28 | 3.62 | 3.62 | qfq | 63,783,790 | 224,927,640 | 10.03% |
| 2024-11-14 | 3.43 | 3.47 | 3.28 | 3.29 | 3.29 | qfq | 17,115,320 | 57,170,821 | -3.52% |
| 2024-11-13 | 3.42 | 3.48 | 3.34 | 3.41 | 3.41 | qfq | 17,805,100 | 60,607,335 | -1.16% |
| 2024-11-12 | 3.52 | 3.56 | 3.41 | 3.45 | 3.45 | qfq | 24,821,240 | 86,316,241 | -2.54% |
| 2024-11-11 | 3.57 | 3.58 | 3.48 | 3.54 | 3.54 | qfq | 24,167,590 | 85,042,724 | -1.12% |
| 2024-11-08 | 3.59 | 3.63 | 3.54 | 3.58 | 3.58 | qfq | 29,336,400 | 105,092,842 | 0.85% |
| 2024-11-07 | 3.46 | 3.59 | 3.43 | 3.55 | 3.55 | qfq | 30,903,790 | 108,953,717 | 2.60% |
| 2024-11-06 | 3.48 | 3.51 | 3.38 | 3.46 | 3.46 | qfq | 31,414,020 | 108,338,042 | 0.29% |
| 2024-11-05 | 3.32 | 3.46 | 3.32 | 3.45 | 3.45 | qfq | 34,596,960 | 118,086,915 | 3.29% |
| 2024-11-04 | 3.26 | 3.40 | 3.19 | 3.34 | 3.34 | qfq | 35,291,300 | 116,697,927 | 3.73% |
| 2024-11-01 | 3.40 | 3.43 | 3.20 | 3.22 | 3.22 | qfq | 47,253,200 | 155,029,815 | -6.12% |
| 2024-10-31 | 3.20 | 3.53 | 3.19 | 3.43 | 3.43 | qfq | 67,640,473 | 230,328,068 | 6.85% |
| 2024-10-30 | 3.17 | 3.26 | 3.15 | 3.21 | 3.21 | qfq | 17,260,693 | 55,490,057 | 0.31% |
| 2024-10-29 | 3.34 | 3.36 | 3.19 | 3.20 | 3.20 | qfq | 28,953,919 | 93,930,774 | -4.48% |
| 2024-10-28 | 3.31 | 3.38 | 3.29 | 3.35 | 3.35 | qfq | 36,058,489 | 120,078,362 | 1.21% |
| 2024-10-25 | 3.28 | 3.38 | 3.21 | 3.31 | 3.31 | qfq | 61,890,710 | 204,617,508 | 5.08% |
| 2024-10-24 | 3.17 | 3.26 | 3.12 | 3.15 | 3.15 | qfq | 19,834,851 | 62,888,102 | -1.56% |
| 2024-10-23 | 3.17 | 3.35 | 3.10 | 3.20 | 3.20 | qfq | 45,256,151 | 145,783,901 | 0.95% |
| 2024-10-22 | 3.21 | 3.24 | 3.12 | 3.17 | 3.17 | qfq | 37,864,469 | 119,926,191 | -3.65% |
| 2024-10-21 | 3.12 | 3.38 | 3.05 | 3.29 | 3.29 | qfq | 62,946,622 | 203,234,441 | 4.11% |
| 2024-10-18 | 3.00 | 3.25 | 2.98 | 3.16 | 3.16 | qfq | 44,045,295 | 135,332,942 | 4.98% |
| 2024-10-17 | 3.02 | 3.06 | 2.95 | 3.01 | 3.01 | qfq | 13,571,415 | 40,650,623 | 1.01% |
| 2024-10-16 | 2.96 | 3.02 | 2.92 | 2.98 | 2.98 | qfq | 8,959,320 | 26,642,987 | 0.00% |
| 2024-10-15 | 2.99 | 3.07 | 2.95 | 2.98 | 2.98 | qfq | 13,220,570 | 39,925,624 | -0.33% |
| 2024-10-14 | 2.95 | 3.01 | 2.89 | 2.99 | 2.99 | qfq | 11,128,360 | 32,889,828 | 1.36% |
| 2024-10-11 | 3.03 | 3.08 | 2.90 | 2.95 | 2.95 | qfq | 16,427,673 | 49,139,192 | -1.01% |
| 2024-10-10 | 3.05 | 3.16 | 2.95 | 2.98 | 2.98 | qfq | 23,943,150 | 72,874,185 | -3.25% |
| 2024-10-09 | 3.27 | 3.31 | 3.08 | 3.08 | 3.08 | qfq | 23,623,430 | 74,520,979 | -9.94% |
| 2024-10-08 | 3.70 | 3.71 | 3.19 | 3.42 | 3.42 | qfq | 42,231,500 | 146,060,228 | 1.48% |
| 2024-09-30 | 3.15 | 3.38 | 3.15 | 3.37 | 3.37 | qfq | 32,636,913 | 107,739,498 | 9.77% |
| 2024-09-27 | 2.95 | 3.11 | 2.93 | 3.07 | 3.07 | qfq | 15,073,500 | 45,487,686 | 5.50% |
| 2024-09-26 | 2.84 | 2.91 | 2.83 | 2.91 | 2.91 | qfq | 9,135,340 | 26,313,937 | 2.11% |
| 2024-09-25 | 2.85 | 2.93 | 2.83 | 2.85 | 2.85 | qfq | 11,872,550 | 34,187,797 | 0.71% |
| 2024-09-24 | 2.79 | 2.84 | 2.76 | 2.83 | 2.83 | qfq | 11,312,590 | 31,720,202 | 2.54% |
| 2024-09-23 | 2.70 | 2.85 | 2.68 | 2.76 | 2.76 | qfq | 13,956,666 | 38,569,527 | 1.85% |
| 2024-09-20 | 2.67 | 2.75 | 2.67 | 2.71 | 2.71 | qfq | 14,889,961 | 40,295,916 | -3.21% |
| 2024-09-19 | 2.90 | 2.90 | 2.77 | 2.80 | 2.80 | qfq | 23,190,195 | 66,056,917 | 6.06% |
| 2024-09-18 | 2.66 | 2.68 | 2.60 | 2.64 | 2.64 | qfq | 3,655,140 | 9,611,188 | -0.75% |
| 2024-09-13 | 2.73 | 2.74 | 2.65 | 2.66 | 2.66 | qfq | 4,126,014 | 11,043,117 | -2.21% |
| 2024-09-12 | 2.71 | 2.74 | 2.70 | 2.72 | 2.72 | qfq | 3,810,100 | 10,373,145 | 0.74% |
| 2024-09-11 | 2.71 | 2.73 | 2.68 | 2.70 | 2.70 | qfq | 2,613,400 | 7,073,918 | -1.46% |
| 2024-09-10 | 2.70 | 2.78 | 2.70 | 2.74 | 2.74 | qfq | 4,316,900 | 11,805,501 | 1.48% |
| 2024-09-09 | 2.72 | 2.73 | 2.67 | 2.70 | 2.70 | qfq | 6,048,390 | 16,289,595 | -1.82% |
| 2024-09-06 | 2.83 | 2.83 | 2.73 | 2.75 | 2.75 | qfq | 8,629,340 | 23,888,296 | -2.14% |
| 2024-09-05 | 2.80 | 2.84 | 2.80 | 2.81 | 2.81 | qfq | 4,589,860 | 12,939,709 | 0.00% |
| 2024-09-04 | 2.85 | 2.86 | 2.79 | 2.81 | 2.81 | qfq | 6,463,880 | 18,177,015 | -1.75% |
| 2024-09-03 | 2.90 | 2.92 | 2.83 | 2.86 | 2.86 | qfq | 9,665,285 | 27,644,407 | -1.38% |
| 2024-09-02 | 2.93 | 2.99 | 2.88 | 2.90 | 2.90 | qfq | 7,087,000 | 20,758,826 | -1.02% |
| 2024-08-30 | 2.90 | 2.99 | 2.89 | 2.93 | 2.93 | qfq | 10,658,190 | 31,466,019 | 0.00% |
| 2024-08-29 | 3.00 | 3.00 | 2.91 | 2.93 | 2.93 | qfq | 10,698,700 | 31,450,467 | -3.30% |
| 2024-08-28 | 2.92 | 3.10 | 2.86 | 3.03 | 3.03 | qfq | 16,384,583 | 49,188,485 | 3.06% |
| 2024-08-27 | 2.86 | 3.03 | 2.75 | 2.94 | 2.94 | qfq | 16,810,620 | 48,354,168 | 3.16% |
| 2024-08-26 | 2.86 | 2.91 | 2.84 | 2.85 | 2.85 | qfq | 8,512,600 | 24,442,236 | -1.38% |
| 2024-08-23 | 2.95 | 2.98 | 2.86 | 2.89 | 2.89 | qfq | 8,547,600 | 24,832,453 | -2.36% |
| 2024-08-22 | 3.03 | 3.05 | 2.93 | 2.96 | 2.96 | qfq | 10,790,580 | 32,047,970 | -2.31% |
| 2024-08-21 | 3.17 | 3.17 | 2.98 | 3.03 | 3.03 | qfq | 16,940,980 | 51,413,742 | -4.42% |
| 2024-08-20 | 3.07 | 3.32 | 3.00 | 3.17 | 3.17 | qfq | 29,097,032 | 91,771,582 | 2.92% |
| 2024-08-19 | 3.07 | 3.12 | 2.99 | 3.08 | 3.08 | qfq | 16,379,390 | 50,058,013 | 0.33% |
| 2024-08-16 | 3.21 | 3.26 | 3.04 | 3.07 | 3.07 | qfq | 25,583,510 | 80,422,568 | -2.23% |
| 2024-08-15 | 2.90 | 3.14 | 2.90 | 3.14 | 3.14 | qfq | 18,773,842 | 58,244,641 | 10.18% |
| 2024-08-14 | 2.84 | 2.89 | 2.83 | 2.85 | 2.85 | qfq | 2,687,100 | 7,671,597 | 0.00% |
| 2024-08-13 | 2.86 | 2.88 | 2.83 | 2.85 | 2.85 | qfq | 3,555,000 | 10,119,883 | -0.70% |
| 2024-08-12 | 2.92 | 2.93 | 2.87 | 2.87 | 2.87 | qfq | 5,856,410 | 16,913,489 | -2.05% |
| 2024-08-09 | 2.99 | 3.02 | 2.93 | 2.93 | 2.93 | qfq | 7,544,200 | 22,399,656 | -2.33% |
| 2024-08-08 | 3.00 | 3.02 | 2.97 | 3.00 | 3.00 | qfq | 3,201,400 | 9,602,141 | 0.00% |
| 2024-08-07 | 3.04 | 3.05 | 3.00 | 3.00 | 3.00 | qfq | 3,051,810 | 9,204,559 | -0.99% |
| 2024-08-06 | 3.00 | 3.05 | 2.99 | 3.03 | 3.03 | qfq | 4,955,480 | 14,946,975 | 1.34% |
| 2024-08-05 | 3.07 | 3.10 | 2.99 | 2.99 | 2.99 | qfq | 6,776,340 | 20,591,094 | -2.29% |
| 2024-08-02 | 3.06 | 3.11 | 3.03 | 3.06 | 3.06 | qfq | 5,903,370 | 18,190,560 | 0.00% |
| 2024-08-01 | 3.09 | 3.11 | 3.06 | 3.06 | 3.06 | qfq | 5,071,610 | 15,622,946 | -0.65% |
| 2024-07-31 | 3.02 | 3.08 | 3.00 | 3.08 | 3.08 | qfq | 7,641,720 | 23,336,119 | 1.65% |
| 2024-07-30 | 3.04 | 3.07 | 2.97 | 3.03 | 3.03 | qfq | 6,762,510 | 20,351,823 | -0.98% |
| 2024-07-29 | 3.01 | 3.09 | 2.97 | 3.06 | 3.06 | qfq | 6,776,580 | 20,580,328 | 2.34% |
| 2024-07-26 | 3.00 | 3.04 | 2.97 | 2.99 | 2.99 | qfq | 6,190,770 | 18,584,062 | -0.33% |
| 2024-07-25 | 3.01 | 3.04 | 2.98 | 3.00 | 3.00 | qfq | 3,917,200 | 11,778,964 | -0.33% |
| 2024-07-24 | 3.00 | 3.06 | 2.98 | 3.01 | 3.01 | qfq | 3,477,040 | 10,485,322 | 0.00% |
| 2024-07-23 | 3.06 | 3.11 | 3.00 | 3.01 | 3.01 | qfq | 5,706,370 | 17,415,289 | -1.95% |
| 2024-07-22 | 3.06 | 3.12 | 3.02 | 3.07 | 3.07 | qfq | 4,488,200 | 13,780,263 | 0.33% |
| 2024-07-19 | 3.06 | 3.11 | 3.04 | 3.06 | 3.06 | qfq | 3,207,800 | 9,843,109 | 0.00% |
| 2024-07-18 | 3.09 | 3.10 | 3.03 | 3.06 | 3.06 | qfq | 3,620,420 | 11,052,818 | -0.65% |
| 2024-07-17 | 3.03 | 3.12 | 3.03 | 3.08 | 3.08 | qfq | 4,970,210 | 15,294,685 | 1.65% |
| 2024-07-16 | 3.08 | 3.10 | 3.02 | 3.03 | 3.03 | qfq | 4,882,100 | 14,873,939 | -2.57% |
| 2024-07-15 | 3.08 | 3.18 | 3.06 | 3.11 | 3.11 | qfq | 7,440,700 | 23,196,162 | 0.97% |
| 2024-07-12 | 3.04 | 3.32 | 3.04 | 3.08 | 3.08 | qfq | 12,405,800 | 39,370,138 | 1.32% |
| 2024-07-11 | 2.96 | 3.14 | 2.95 | 3.04 | 3.04 | qfq | 11,554,696 | 35,286,985 | 4.47% |
| 2024-07-10 | 2.99 | 3.01 | 2.89 | 2.91 | 2.91 | qfq | 4,551,156 | 13,401,367 | -3.64% |
| 2024-07-09 | 3.00 | 3.04 | 2.88 | 3.02 | 3.02 | qfq | 7,051,190 | 20,921,832 | 0.67% |
| 2024-07-08 | 3.07 | 3.09 | 2.99 | 3.00 | 3.00 | qfq | 6,116,480 | 18,477,601 | -2.91% |
| 2024-07-05 | 3.08 | 3.12 | 3.02 | 3.09 | 3.09 | qfq | 4,585,600 | 14,094,756 | 0.00% |
| 2024-07-04 | 3.18 | 3.19 | 3.05 | 3.09 | 3.09 | qfq | 9,641,400 | 29,946,464 | -4.33% |
| 2024-07-03 | 3.19 | 3.38 | 3.15 | 3.23 | 3.23 | qfq | 15,611,400 | 51,306,993 | 2.87% |
| 2024-07-02 | 3.10 | 3.17 | 3.06 | 3.14 | 3.14 | qfq | 6,484,600 | 20,352,186 | 1.29% |
| 2024-07-01 | 3.07 | 3.13 | 3.05 | 3.10 | 3.10 | qfq | 4,490,900 | 13,857,413 | 0.65% |
| 2024-06-28 | 3.10 | 3.16 | 3.07 | 3.08 | 3.08 | qfq | 6,858,400 | 21,357,755 | -1.28% |
| 2024-06-27 | 3.18 | 3.24 | 3.10 | 3.12 | 3.12 | qfq | 7,323,200 | 23,188,243 | -2.80% |
| 2024-06-26 | 3.15 | 3.21 | 3.09 | 3.21 | 3.21 | qfq | 8,034,200 | 25,288,235 | 1.90% |
| 2024-06-25 | 3.09 | 3.22 | 3.07 | 3.15 | 3.15 | qfq | 10,019,900 | 31,592,780 | 2.27% |
| 2024-06-24 | 3.19 | 3.20 | 3.07 | 3.08 | 3.08 | qfq | 9,835,886 | 30,612,232 | -4.05% |
| 2024-06-21 | 3.17 | 3.26 | 3.16 | 3.21 | 3.21 | qfq | 7,904,300 | 25,409,116 | 0.31% |
| 2024-06-20 | 3.34 | 3.36 | 3.19 | 3.20 | 3.20 | qfq | 12,262,660 | 39,555,742 | -4.19% |
| 2024-06-19 | 3.41 | 3.43 | 3.31 | 3.34 | 3.34 | qfq | 14,708,036 | 49,253,916 | -2.34% |
| 2024-06-18 | 3.45 | 3.48 | 3.37 | 3.42 | 3.42 | qfq | 15,817,436 | 53,999,368 | -0.58% |
| 2024-06-17 | 3.43 | 3.59 | 3.37 | 3.44 | 3.44 | qfq | 20,162,500 | 70,034,509 | -0.86% |
| 2024-06-14 | 3.40 | 3.59 | 3.32 | 3.47 | 3.47 | qfq | 22,230,600 | 77,181,146 | 0.87% |
| 2024-06-13 | 3.65 | 3.65 | 3.43 | 3.44 | 3.44 | qfq | 42,303,080 | 149,003,750 | -9.71% |
| 2024-06-12 | 3.30 | 3.98 | 3.30 | 3.81 | 3.81 | qfq | 62,029,189 | 216,415,066 | 3.81% |
| 2024-06-11 | 3.96 | 4.11 | 3.64 | 3.67 | 3.67 | qfq | 69,909,495 | 274,727,933 | -1.87% |
| 2024-06-07 | 3.43 | 3.74 | 3.40 | 3.74 | 3.74 | qfq | 24,910,284 | 91,048,298 | 10.00% |
| 2024-06-06 | 3.16 | 3.40 | 3.16 | 3.40 | 3.40 | qfq | 20,869,853 | 70,252,744 | 10.03% |
| 2024-06-05 | 3.12 | 3.15 | 3.04 | 3.09 | 3.09 | qfq | 11,271,650 | 35,023,673 | -1.90% |
| 2024-06-04 | 3.19 | 3.29 | 3.09 | 3.15 | 3.15 | qfq | 23,155,160 | 73,482,875 | -4.83% |
| 2024-06-03 | 3.40 | 3.48 | 3.20 | 3.31 | 3.31 | qfq | 36,963,748 | 123,959,529 | 0.00% |
| 2024-05-31 | 3.09 | 3.31 | 3.07 | 3.31 | 3.31 | qfq | 19,727,029 | 64,190,021 | 9.97% |
| 2024-05-30 | 3.11 | 3.11 | 2.99 | 3.01 | 3.01 | qfq | 12,535,420 | 37,953,818 | -3.22% |
| 2024-05-29 | 3.22 | 3.25 | 3.07 | 3.11 | 3.11 | qfq | 11,772,200 | 36,837,454 | -3.12% |
| 2024-05-28 | 3.25 | 3.33 | 3.19 | 3.21 | 3.21 | qfq | 8,027,132 | 26,085,603 | -1.23% |
| 2024-05-27 | 3.32 | 3.34 | 3.17 | 3.25 | 3.25 | qfq | 7,162,020 | 23,101,404 | -0.91% |
| 2024-05-24 | 3.30 | 3.35 | 3.24 | 3.28 | 3.28 | qfq | 10,228,320 | 33,602,793 | -0.61% |
| 2024-05-23 | 3.49 | 3.49 | 3.24 | 3.30 | 3.30 | qfq | 15,582,400 | 52,241,245 | -5.44% |
| 2024-05-22 | 3.56 | 3.56 | 3.46 | 3.49 | 3.49 | qfq | 5,599,700 | 19,584,675 | -1.13% |
| 2024-05-21 | 3.58 | 3.59 | 3.53 | 3.53 | 3.53 | qfq | 3,870,570 | 13,764,123 | -1.94% |
| 2024-05-20 | 3.61 | 3.66 | 3.54 | 3.60 | 3.60 | qfq | 6,583,400 | 23,660,683 | -0.55% |
| 2024-05-17 | 3.57 | 3.63 | 3.50 | 3.62 | 3.62 | qfq | 5,673,970 | 20,251,530 | 1.69% |
| 2024-05-16 | 3.58 | 3.65 | 3.55 | 3.56 | 3.56 | qfq | 5,653,650 | 20,313,630 | 0.00% |
| 2024-05-15 | 3.61 | 3.64 | 3.54 | 3.56 | 3.56 | qfq | 4,755,950 | 17,022,732 | -1.39% |
| 2024-05-14 | 3.61 | 3.67 | 3.59 | 3.61 | 3.61 | qfq | 4,447,879 | 16,129,670 | -0.28% |
| 2024-05-13 | 3.70 | 3.70 | 3.61 | 3.62 | 3.62 | qfq | 3,472,960 | 12,620,361 | -2.16% |
| 2024-05-10 | 3.74 | 3.75 | 3.60 | 3.70 | 3.70 | qfq | 5,172,250 | 19,005,011 | -1.07% |
| 2024-05-09 | 3.79 | 3.85 | 3.72 | 3.74 | 3.74 | qfq | 5,518,750 | 20,865,231 | -0.80% |
| 2024-05-08 | 3.91 | 3.93 | 3.74 | 3.77 | 3.77 | qfq | 6,618,984 | 25,197,940 | -3.58% |
| 2024-05-07 | 3.85 | 4.02 | 3.82 | 3.91 | 3.91 | qfq | 10,083,829 | 39,410,330 | 1.82% |
| 2024-05-06 | 3.85 | 3.86 | 3.82 | 3.84 | 3.84 | qfq | 5,591,169 | 21,441,681 | 0.00% |
| 2024-04-30 | 3.85 | 3.88 | 3.78 | 3.84 | 3.84 | qfq | 5,312,644 | 20,312,755 | 0.00% |
| 2024-04-29 | 3.84 | 3.90 | 3.75 | 3.84 | 3.84 | qfq | 7,497,980 | 28,851,761 | -0.26% |
| 2024-04-26 | 3.82 | 3.88 | 3.70 | 3.85 | 3.85 | qfq | 8,877,105 | 33,752,434 | 0.79% |
| 2024-04-25 | 3.71 | 3.92 | 3.69 | 3.82 | 3.82 | qfq | 9,722,500 | 37,282,950 | 2.96% |
| 2024-04-24 | 3.68 | 3.74 | 3.63 | 3.71 | 3.71 | qfq | 5,925,570 | 21,843,465 | 1.09% |
| 2024-04-23 | 3.69 | 3.72 | 3.63 | 3.67 | 3.67 | qfq | 5,155,120 | 18,897,020 | 0.55% |
| 2024-04-22 | 3.60 | 3.68 | 3.57 | 3.65 | 3.65 | qfq | 5,035,750 | 18,294,033 | -0.27% |
| 2024-04-19 | 3.77 | 3.78 | 3.65 | 3.66 | 3.66 | qfq | 7,808,100 | 28,839,306 | -2.92% |
| 2024-04-18 | 3.62 | 3.90 | 3.62 | 3.77 | 3.77 | qfq | 13,601,756 | 51,540,746 | 4.14% |
| 2024-04-17 | 3.37 | 3.70 | 3.37 | 3.62 | 3.62 | qfq | 10,063,639 | 36,258,150 | 3.43% |
| 2024-04-16 | 3.88 | 3.89 | 3.50 | 3.50 | 3.50 | qfq | 19,270,006 | 69,055,968 | -10.03% |
| 2024-04-15 | 4.09 | 4.09 | 3.81 | 3.89 | 3.89 | qfq | 13,578,915 | 53,019,560 | -5.12% |
| 2024-04-12 | 4.11 | 4.16 | 4.07 | 4.10 | 4.10 | qfq | 4,860,469 | 19,984,733 | -0.24% |
| 2024-04-11 | 4.08 | 4.17 | 4.03 | 4.11 | 4.11 | qfq | 5,703,970 | 23,404,836 | 0.00% |
| 2024-04-10 | 4.19 | 4.20 | 4.08 | 4.11 | 4.11 | qfq | 7,033,800 | 29,034,085 | -2.38% |
| 2024-04-09 | 4.23 | 4.28 | 4.15 | 4.21 | 4.21 | qfq | 7,272,000 | 30,591,517 | -0.47% |
| 2024-04-08 | 4.38 | 4.39 | 4.23 | 4.23 | 4.23 | qfq | 9,565,900 | 41,151,449 | -4.73% |
| 2024-04-03 | 4.40 | 4.52 | 4.37 | 4.44 | 4.44 | qfq | 10,787,070 | 48,079,764 | 0.00% |
| 2024-04-02 | 4.33 | 4.46 | 4.27 | 4.44 | 4.44 | qfq | 13,593,941 | 59,545,786 | 3.02% |
| 2024-04-01 | 4.30 | 4.33 | 4.26 | 4.31 | 4.31 | qfq | 8,179,321 | 35,056,648 | 0.23% |
| 2024-03-29 | 4.35 | 4.35 | 4.26 | 4.30 | 4.30 | qfq | 6,731,700 | 28,924,006 | -1.60% |
| 2024-03-28 | 4.29 | 4.38 | 4.15 | 4.37 | 4.37 | qfq | 10,959,144 | 47,192,005 | 0.23% |
| 2024-03-27 | 4.25 | 4.60 | 4.22 | 4.36 | 4.36 | qfq | 16,798,481 | 74,197,619 | 2.83% |
| 2024-03-26 | 4.32 | 4.32 | 4.20 | 4.24 | 4.24 | qfq | 9,888,924 | 42,056,725 | -1.62% |
| 2024-03-25 | 4.42 | 4.46 | 4.31 | 4.31 | 4.31 | qfq | 10,085,143 | 44,123,694 | -2.49% |
| 2024-03-22 | 4.59 | 4.59 | 4.41 | 4.42 | 4.42 | qfq | 11,584,750 | 51,662,277 | -3.28% |
| 2024-03-21 | 4.60 | 4.63 | 4.54 | 4.57 | 4.57 | qfq | 10,997,290 | 50,299,039 | -0.65% |
| 2024-03-20 | 4.60 | 4.62 | 4.55 | 4.60 | 4.60 | qfq | 9,485,200 | 43,424,153 | 0.00% |
| 2024-03-19 | 4.59 | 4.73 | 4.50 | 4.60 | 4.60 | qfq | 23,083,210 | 106,022,515 | -0.65% |
| 2024-03-18 | 4.59 | 4.67 | 4.57 | 4.63 | 4.63 | qfq | 18,487,270 | 85,254,627 | -1.07% |
| 2024-03-15 | 4.78 | 4.86 | 4.61 | 4.68 | 4.68 | qfq | 39,843,626 | 187,717,552 | -0.64% |
| 2024-03-14 | 4.30 | 4.71 | 4.28 | 4.71 | 4.71 | qfq | 33,834,162 | 157,089,743 | 10.05% |
| 2024-03-13 | 4.34 | 4.37 | 4.24 | 4.28 | 4.28 | qfq | 7,710,810 | 33,083,880 | -1.83% |
| 2024-03-12 | 4.33 | 4.41 | 4.30 | 4.36 | 4.36 | qfq | 10,023,260 | 43,490,508 | 0.93% |
| 2024-03-11 | 4.34 | 4.34 | 4.28 | 4.32 | 4.32 | qfq | 5,431,112 | 23,390,529 | -0.23% |
| 2024-03-08 | 4.29 | 4.44 | 4.20 | 4.33 | 4.33 | qfq | 9,246,400 | 39,730,480 | 0.70% |
| 2024-03-07 | 4.31 | 4.41 | 4.28 | 4.30 | 4.30 | qfq | 7,122,912 | 30,858,417 | -0.69% |
| 2024-03-06 | 4.39 | 4.47 | 4.26 | 4.33 | 4.33 | qfq | 8,515,762 | 37,087,964 | 0.70% |
| 2024-03-05 | 4.38 | 4.42 | 4.23 | 4.30 | 4.30 | qfq | 9,702,900 | 41,927,662 | -1.60% |
| 2024-03-04 | 4.53 | 4.57 | 4.34 | 4.37 | 4.37 | qfq | 12,718,744 | 56,032,900 | -4.59% |
| 2024-03-01 | 4.62 | 4.75 | 4.55 | 4.58 | 4.58 | qfq | 13,666,670 | 63,053,331 | 1.33% |
| 2024-02-29 | 4.33 | 4.61 | 4.20 | 4.52 | 4.52 | qfq | 13,292,548 | 59,292,251 | 4.39% |
| 2024-02-28 | 4.55 | 4.63 | 4.32 | 4.33 | 4.33 | qfq | 13,821,480 | 62,017,175 | -4.20% |
| 2024-02-27 | 4.43 | 4.53 | 4.38 | 4.52 | 4.52 | qfq | 5,862,499 | 26,208,595 | 2.03% |
| 2024-02-26 | 4.58 | 4.58 | 4.38 | 4.43 | 4.43 | qfq | 8,153,900 | 36,393,265 | -0.45% |
| 2024-02-23 | 4.39 | 4.45 | 4.32 | 4.45 | 4.45 | qfq | 7,243,500 | 31,702,719 | 1.60% |
| 2024-02-22 | 4.35 | 4.42 | 4.30 | 4.38 | 4.38 | qfq | 5,578,100 | 24,337,279 | 1.15% |
| 2024-02-21 | 4.25 | 4.50 | 4.18 | 4.33 | 4.33 | qfq | 8,919,588 | 39,024,780 | 1.88% |
| 2024-02-20 | 4.25 | 4.28 | 4.16 | 4.25 | 4.25 | qfq | 6,321,145 | 26,734,030 | 0.00% |
| 2024-02-19 | 4.09 | 4.29 | 4.09 | 4.25 | 4.25 | qfq | 8,951,928 | 37,895,714 | 4.17% |
| 2024-02-08 | 3.96 | 4.11 | 3.87 | 4.08 | 4.08 | qfq | 12,682,007 | 50,622,019 | 4.35% |
| 2024-02-07 | 4.00 | 4.08 | 3.88 | 3.91 | 3.91 | qfq | 14,334,800 | 56,879,147 | -3.46% |
| 2024-02-06 | 3.85 | 4.16 | 3.68 | 4.05 | 4.05 | qfq | 27,821,130 | 106,587,565 | -0.98% |
| 2024-02-05 | 4.41 | 4.42 | 4.05 | 4.09 | 4.09 | qfq | 31,856,750 | 136,454,989 | 1.74% |
| 2024-02-02 | 4.13 | 4.20 | 3.86 | 4.02 | 4.02 | qfq | 12,660,370 | 51,130,651 | -2.66% |
| 2024-02-01 | 4.24 | 4.25 | 4.03 | 4.13 | 4.13 | qfq | 10,704,460 | 44,210,492 | -2.59% |
| 2024-01-31 | 4.59 | 4.59 | 4.20 | 4.24 | 4.24 | qfq | 11,005,608 | 48,100,522 | -6.19% |
| 2024-01-30 | 4.70 | 4.70 | 4.50 | 4.52 | 4.52 | qfq | 8,104,260 | 37,349,290 | -3.83% |
| 2024-01-29 | 4.81 | 4.85 | 4.69 | 4.70 | 4.70 | qfq | 8,796,150 | 41,850,840 | -2.29% |
| 2024-01-26 | 4.93 | 4.94 | 4.78 | 4.81 | 4.81 | qfq | 8,942,900 | 43,558,535 | -1.84% |
| 2024-01-25 | 4.78 | 4.97 | 4.69 | 4.90 | 4.90 | qfq | 13,376,964 | 64,686,784 | 2.51% |
| 2024-01-24 | 4.67 | 4.85 | 4.59 | 4.78 | 4.78 | qfq | 12,782,060 | 60,615,943 | 1.92% |
| 2024-01-23 | 4.60 | 4.78 | 4.56 | 4.69 | 4.69 | qfq | 12,245,400 | 57,036,597 | 0.64% |
| 2024-01-22 | 5.00 | 5.04 | 4.57 | 4.66 | 4.66 | qfq | 19,296,840 | 93,156,126 | -7.54% |
| 2024-01-19 | 5.07 | 5.18 | 5.01 | 5.04 | 5.04 | qfq | 17,417,340 | 88,792,552 | -0.79% |
| 2024-01-18 | 5.22 | 5.30 | 4.91 | 5.08 | 5.08 | qfq | 27,847,428 | 140,276,448 | -1.55% |
| 2024-01-17 | 5.38 | 5.43 | 5.15 | 5.16 | 5.16 | qfq | 35,166,980 | 185,035,920 | -4.97% |
| 2024-01-16 | 6.01 | 6.02 | 5.32 | 5.43 | 5.43 | qfq | 66,526,658 | 376,142,004 | -2.86% |
| 2024-01-15 | 5.18 | 5.59 | 5.15 | 5.59 | 5.59 | qfq | 14,430,560 | 79,226,564 | 10.04% |
| 2024-01-12 | 5.29 | 5.38 | 5.05 | 5.08 | 5.08 | qfq | 38,657,251 | 201,148,942 | -5.22% |
| 2024-01-11 | 4.88 | 5.36 | 4.88 | 5.36 | 5.36 | qfq | 31,168,645 | 164,148,503 | 10.06% |
| 2024-01-10 | 4.80 | 4.88 | 4.75 | 4.87 | 4.87 | qfq | 6,891,070 | 33,302,448 | 1.88% |
| 2024-01-09 | 4.81 | 4.85 | 4.73 | 4.78 | 4.78 | qfq | 6,764,900 | 32,420,784 | 0.84% |
| 2024-01-08 | 4.81 | 4.84 | 4.73 | 4.74 | 4.74 | qfq | 5,977,630 | 28,586,571 | -1.46% |
| 2024-01-05 | 4.91 | 4.93 | 4.76 | 4.81 | 4.81 | qfq | 6,563,900 | 31,638,295 | -1.84% |
| 2024-01-04 | 4.84 | 4.91 | 4.78 | 4.90 | 4.90 | qfq | 8,191,500 | 39,661,065 | 1.24% |
| 2024-01-03 | 4.95 | 4.96 | 4.79 | 4.84 | 4.84 | qfq | 7,550,470 | 36,690,535 | -1.83% |
| 2024-01-02 | 5.02 | 5.06 | 4.88 | 4.93 | 4.93 | qfq | 8,478,100 | 41,905,990 | -1.60% |
| 2023-12-29 | 4.80 | 5.08 | 4.78 | 5.01 | 5.01 | qfq | 15,379,340 | 76,100,846 | 3.73% |
| 2023-12-28 | 4.80 | 4.89 | 4.80 | 4.83 | 4.83 | qfq | 6,545,200 | 31,749,084 | -0.21% |
| 2023-12-27 | 4.79 | 4.89 | 4.76 | 4.84 | 4.84 | qfq | 9,388,770 | 45,162,448 | 1.47% |
| 2023-12-26 | 5.00 | 5.00 | 4.75 | 4.77 | 4.77 | qfq | 10,224,400 | 49,425,397 | -3.64% |
| 2023-12-25 | 5.07 | 5.07 | 4.92 | 4.95 | 4.95 | qfq | 10,149,400 | 50,440,994 | -2.37% |
| 2023-12-22 | 5.12 | 5.30 | 5.06 | 5.07 | 5.07 | qfq | 12,662,770 | 65,325,111 | -0.78% |
| 2023-12-21 | 5.02 | 5.13 | 4.95 | 5.11 | 5.11 | qfq | 10,225,210 | 51,569,404 | 2.00% |
| 2023-12-20 | 5.16 | 5.23 | 4.94 | 5.01 | 5.01 | qfq | 15,441,700 | 78,087,140 | -3.47% |
| 2023-12-19 | 5.25 | 5.25 | 5.14 | 5.19 | 5.19 | qfq | 9,188,800 | 47,645,791 | 0.00% |
| 2023-12-18 | 5.41 | 5.44 | 5.12 | 5.19 | 5.19 | qfq | 18,873,400 | 99,279,566 | -4.07% |
| 2023-12-15 | 5.40 | 5.45 | 5.32 | 5.41 | 5.41 | qfq | 7,159,800 | 38,659,658 | 0.19% |
| 2023-12-14 | 5.41 | 5.47 | 5.32 | 5.40 | 5.40 | qfq | 12,373,200 | 66,761,110 | 1.50% |
| 2023-12-13 | 5.47 | 5.51 | 5.30 | 5.32 | 5.32 | qfq | 10,626,480 | 57,159,791 | -2.92% |
| 2023-12-12 | 5.49 | 5.55 | 5.42 | 5.48 | 5.48 | qfq | 9,159,210 | 50,295,135 | 1.11% |
| 2023-12-11 | 5.41 | 5.47 | 5.39 | 5.42 | 5.42 | qfq | 12,247,208 | 66,433,045 | -1.09% |
| 2023-12-08 | 5.63 | 5.71 | 5.46 | 5.48 | 5.48 | qfq | 15,238,900 | 84,760,631 | -3.35% |
| 2023-12-07 | 5.75 | 5.78 | 5.60 | 5.67 | 5.67 | qfq | 10,408,080 | 58,987,076 | -1.56% |
| 2023-12-06 | 5.71 | 5.79 | 5.67 | 5.76 | 5.76 | qfq | 11,567,100 | 66,240,480 | 0.88% |
| 2023-12-05 | 5.82 | 5.82 | 5.70 | 5.71 | 5.71 | qfq | 8,951,100 | 51,405,481 | -1.55% |
| 2023-12-04 | 5.83 | 5.85 | 5.74 | 5.80 | 5.80 | qfq | 11,380,968 | 65,955,498 | -0.51% |
| 2023-12-01 | 5.91 | 5.97 | 5.77 | 5.83 | 5.83 | qfq | 16,640,900 | 97,284,028 | -0.51% |
| 2023-11-30 | 5.75 | 5.89 | 5.74 | 5.86 | 5.86 | qfq | 16,030,690 | 93,341,925 | 1.74% |
| 2023-11-29 | 5.77 | 5.86 | 5.70 | 5.76 | 5.76 | qfq | 16,365,169 | 94,394,253 | -0.35% |
| 2023-11-28 | 5.90 | 5.94 | 5.73 | 5.78 | 5.78 | qfq | 24,534,476 | 142,701,990 | -2.53% |
| 2023-11-27 | 5.85 | 6.03 | 5.78 | 5.93 | 5.93 | qfq | 22,058,549 | 130,511,687 | 0.68% |
| 2023-11-24 | 5.92 | 6.15 | 5.80 | 5.89 | 5.89 | qfq | 29,562,587 | 176,422,336 | 0.34% |
| 2023-11-23 | 5.89 | 5.93 | 5.75 | 5.87 | 5.87 | qfq | 29,427,818 | 171,702,296 | -0.84% |
| 2023-11-22 | 5.72 | 6.15 | 5.66 | 5.92 | 5.92 | qfq | 46,035,817 | 269,763,192 | 2.42% |
| 2023-11-21 | 5.90 | 5.96 | 5.67 | 5.78 | 5.78 | qfq | 52,531,028 | 304,114,828 | 1.94% |
| 2023-11-20 | 5.24 | 5.67 | 5.17 | 5.67 | 5.67 | qfq | 20,938,500 | 113,074,553 | 10.10% |
| 2023-11-17 | 5.13 | 5.26 | 5.07 | 5.15 | 5.15 | qfq | 8,213,700 | 42,301,617 | 0.59% |
| 2023-11-16 | 5.16 | 5.17 | 5.09 | 5.12 | 5.12 | qfq | 5,295,934 | 27,185,719 | -0.78% |
| 2023-11-15 | 5.25 | 5.25 | 5.14 | 5.16 | 5.16 | qfq | 7,471,370 | 38,673,996 | -0.58% |
| 2023-11-14 | 5.18 | 5.28 | 5.14 | 5.19 | 5.19 | qfq | 10,037,480 | 52,350,433 | 0.19% |
| 2023-11-13 | 5.13 | 5.20 | 5.07 | 5.18 | 5.18 | qfq | 8,662,600 | 44,508,254 | 1.77% |
| 2023-11-10 | 5.05 | 5.15 | 5.02 | 5.09 | 5.09 | qfq | 6,723,900 | 34,196,129 | 0.20% |
| 2023-11-09 | 5.18 | 5.20 | 5.04 | 5.08 | 5.08 | qfq | 9,435,780 | 48,040,372 | -1.36% |
| 2023-11-08 | 5.14 | 5.26 | 5.12 | 5.15 | 5.15 | qfq | 9,009,600 | 46,491,653 | -0.58% |
| 2023-11-07 | 5.22 | 5.22 | 5.09 | 5.18 | 5.18 | qfq | 10,681,250 | 54,983,555 | -0.96% |
| 2023-11-06 | 5.13 | 5.33 | 5.13 | 5.23 | 5.23 | qfq | 16,028,900 | 84,175,037 | 1.95% |
| 2023-11-03 | 5.30 | 5.34 | 5.10 | 5.13 | 5.13 | qfq | 23,198,369 | 119,537,658 | -2.47% |
| 2023-11-02 | 5.49 | 5.49 | 5.04 | 5.26 | 5.26 | qfq | 43,709,160 | 232,365,287 | 1.74% |
| 2023-11-01 | 4.75 | 5.17 | 4.72 | 5.17 | 5.17 | qfq | 20,385,060 | 101,233,605 | 10.00% |
| 2023-10-31 | 4.68 | 4.79 | 4.67 | 4.70 | 4.70 | qfq | 5,842,500 | 27,559,921 | 0.43% |
| 2023-10-30 | 4.77 | 4.79 | 4.67 | 4.68 | 4.68 | qfq | 7,267,402 | 34,184,563 | -1.89% |
| 2023-10-27 | 4.60 | 4.79 | 4.57 | 4.77 | 4.77 | qfq | 8,590,900 | 40,584,106 | 3.70% |
| 2023-10-26 | 4.68 | 4.69 | 4.58 | 4.60 | 4.60 | qfq | 6,847,110 | 31,605,369 | -2.34% |
| 2023-10-25 | 4.71 | 4.81 | 4.61 | 4.71 | 4.71 | qfq | 8,317,314 | 39,308,351 | 1.07% |
| 2023-10-24 | 4.49 | 4.68 | 4.46 | 4.66 | 4.66 | qfq | 6,614,290 | 30,515,653 | 3.79% |
| 2023-10-23 | 4.54 | 4.60 | 4.45 | 4.49 | 4.49 | qfq | 4,738,958 | 21,388,894 | -1.32% |
| 2023-10-20 | 4.59 | 4.63 | 4.52 | 4.55 | 4.55 | qfq | 3,831,520 | 17,525,156 | -0.87% |
| 2023-10-19 | 4.61 | 4.65 | 4.55 | 4.59 | 4.59 | qfq | 5,850,400 | 26,947,009 | -0.43% |
| 2023-10-18 | 4.74 | 4.74 | 4.61 | 4.61 | 4.61 | qfq | 5,566,158 | 25,835,410 | -2.74% |
| 2023-10-17 | 4.72 | 4.77 | 4.66 | 4.74 | 4.74 | qfq | 6,006,220 | 28,242,935 | 0.42% |
| 2023-10-16 | 4.68 | 4.77 | 4.65 | 4.72 | 4.72 | qfq | 7,087,400 | 33,383,603 | 0.85% |
| 2023-10-13 | 4.85 | 4.86 | 4.65 | 4.68 | 4.68 | qfq | 9,827,190 | 46,225,661 | -3.51% |
| 2023-10-12 | 4.65 | 4.87 | 4.65 | 4.85 | 4.85 | qfq | 9,134,760 | 43,789,218 | 4.08% |
| 2023-10-11 | 4.55 | 4.79 | 4.51 | 4.66 | 4.66 | qfq | 15,013,870 | 69,747,696 | 3.10% |
| 2023-10-10 | 4.54 | 4.63 | 4.51 | 4.52 | 4.52 | qfq | 7,733,934 | 35,123,363 | -1.53% |
| 2023-10-09 | 4.74 | 4.78 | 4.57 | 4.59 | 4.59 | qfq | 8,588,340 | 39,709,249 | -3.16% |
| 2023-09-28 | 4.51 | 4.76 | 4.51 | 4.74 | 4.74 | qfq | 13,555,534 | 63,099,425 | 4.87% |
| 2023-09-27 | 4.69 | 4.74 | 4.36 | 4.52 | 4.52 | qfq | 22,689,100 | 102,685,931 | -3.62% |
| 2023-09-26 | 4.71 | 4.76 | 4.66 | 4.69 | 4.69 | qfq | 7,686,300 | 36,145,964 | -1.05% |
| 2023-09-25 | 4.89 | 4.89 | 4.73 | 4.74 | 4.74 | qfq | 9,034,800 | 43,106,383 | -2.47% |
| 2023-09-22 | 4.90 | 4.94 | 4.83 | 4.86 | 4.86 | qfq | 7,430,850 | 36,318,573 | -0.21% |
| 2023-09-21 | 4.91 | 4.93 | 4.83 | 4.87 | 4.87 | qfq | 8,395,000 | 40,961,023 | -0.61% |
| 2023-09-20 | 4.95 | 5.02 | 4.83 | 4.90 | 4.90 | qfq | 10,164,885 | 50,091,885 | -2.20% |
| 2023-09-19 | 5.06 | 5.16 | 4.98 | 5.01 | 5.01 | qfq | 11,929,208 | 60,140,871 | -1.57% |
| 2023-09-18 | 4.96 | 5.18 | 4.89 | 5.09 | 5.09 | qfq | 11,080,200 | 55,806,522 | 2.62% |
| 2023-09-15 | 4.87 | 5.02 | 4.87 | 4.96 | 4.96 | qfq | 7,021,870 | 34,796,475 | 1.43% |
| 2023-09-14 | 4.95 | 4.96 | 4.86 | 4.89 | 4.89 | qfq | 5,626,370 | 27,524,279 | -0.81% |
| 2023-09-13 | 4.99 | 5.01 | 4.89 | 4.93 | 4.93 | qfq | 4,998,084 | 24,684,477 | -0.80% |
| 2023-09-12 | 5.06 | 5.07 | 4.95 | 4.97 | 4.97 | qfq | 4,399,570 | 21,906,914 | -1.19% |
| 2023-09-11 | 5.07 | 5.07 | 4.94 | 5.03 | 5.03 | qfq | 4,613,300 | 23,072,960 | 0.40% |
| 2023-09-08 | 4.95 | 5.07 | 4.95 | 5.01 | 5.01 | qfq | 4,793,430 | 23,937,604 | 0.00% |
| 2023-09-07 | 5.07 | 5.12 | 4.99 | 5.01 | 5.01 | qfq | 7,648,120 | 38,467,083 | -1.76% |
| 2023-09-06 | 5.17 | 5.20 | 5.05 | 5.10 | 5.10 | qfq | 7,500,183 | 38,296,494 | -0.97% |
| 2023-09-05 | 5.21 | 5.22 | 5.06 | 5.15 | 5.15 | qfq | 8,301,700 | 42,530,878 | -0.77% |
| 2023-09-04 | 5.13 | 5.24 | 5.08 | 5.19 | 5.19 | qfq | 8,871,003 | 45,731,127 | 1.76% |
| 2023-09-01 | 4.94 | 5.11 | 4.93 | 5.10 | 5.10 | qfq | 8,496,336 | 42,862,153 | 3.45% |
| 2023-08-31 | 5.16 | 5.16 | 4.93 | 4.93 | 4.93 | qfq | 10,283,600 | 51,373,179 | -3.71% |
| 2023-08-30 | 5.18 | 5.27 | 5.08 | 5.12 | 5.12 | qfq | 8,166,600 | 41,904,354 | -2.29% |
| 2023-08-29 | 5.10 | 5.26 | 5.00 | 5.24 | 5.24 | qfq | 9,348,640 | 48,225,030 | 3.56% |
| 2023-08-28 | 5.60 | 5.60 | 5.01 | 5.06 | 5.06 | qfq | 13,377,758 | 69,791,111 | -0.98% |
| 2023-08-25 | 5.21 | 5.31 | 5.08 | 5.11 | 5.11 | qfq | 7,974,500 | 41,352,613 | -2.48% |
| 2023-08-24 | 5.18 | 5.29 | 5.18 | 5.24 | 5.24 | qfq | 8,724,400 | 45,732,798 | 1.35% |
| 2023-08-23 | 5.39 | 5.43 | 5.16 | 5.17 | 5.17 | qfq | 13,591,943 | 71,290,257 | -3.90% |
| 2023-08-22 | 5.55 | 5.55 | 5.29 | 5.38 | 5.38 | qfq | 17,558,800 | 94,643,183 | -2.00% |
| 2023-08-21 | 5.63 | 5.65 | 5.47 | 5.49 | 5.49 | qfq | 10,341,180 | 57,427,396 | -1.61% |
| 2023-08-18 | 5.74 | 5.77 | 5.56 | 5.58 | 5.58 | qfq | 10,484,800 | 58,928,367 | -2.79% |
| 2023-08-17 | 5.61 | 5.75 | 5.58 | 5.74 | 5.74 | qfq | 14,982,790 | 85,146,942 | 1.59% |
| 2023-08-16 | 5.74 | 5.81 | 5.62 | 5.65 | 5.65 | qfq | 22,275,000 | 127,062,472 | -3.75% |
| 2023-08-15 | 5.77 | 6.22 | 5.75 | 5.87 | 5.87 | qfq | 32,586,362 | 194,093,725 | 1.03% |
| 2023-08-14 | 5.68 | 5.88 | 5.64 | 5.81 | 5.81 | qfq | 22,302,659 | 128,434,765 | 0.52% |
| 2023-08-11 | 5.99 | 6.13 | 5.77 | 5.78 | 5.78 | qfq | 32,379,340 | 190,770,292 | -3.02% |
| 2023-08-10 | 6.33 | 6.40 | 5.85 | 5.96 | 5.96 | qfq | 57,916,614 | 351,573,878 | -1.32% |
| 2023-08-09 | 5.45 | 6.04 | 5.39 | 6.04 | 6.04 | qfq | 39,705,952 | 233,100,919 | 10.02% |
| 2023-08-08 | 5.48 | 5.62 | 5.43 | 5.49 | 5.49 | qfq | 12,316,780 | 67,569,109 | -0.90% |
| 2023-08-07 | 5.52 | 5.58 | 5.40 | 5.54 | 5.54 | qfq | 21,025,676 | 115,617,362 | -1.42% |
| 2023-08-04 | 5.84 | 5.98 | 5.55 | 5.62 | 5.62 | qfq | 47,103,678 | 269,128,097 | -4.91% |
| 2023-08-03 | 6.20 | 6.27 | 5.85 | 5.91 | 5.91 | qfq | 65,812,600 | 400,391,724 | 3.68% |
| 2023-08-02 | 5.16 | 5.70 | 5.16 | 5.70 | 5.70 | qfq | 18,167,873 | 98,090,691 | 10.04% |
| 2023-08-01 | 5.29 | 5.30 | 5.16 | 5.18 | 5.18 | qfq | 8,143,160 | 42,485,737 | -2.63% |
| 2023-07-31 | 5.17 | 5.33 | 5.17 | 5.32 | 5.32 | qfq | 11,740,370 | 62,026,878 | 2.50% |
| 2023-07-28 | 5.16 | 5.25 | 5.11 | 5.19 | 5.19 | qfq | 8,650,700 | 44,819,731 | 0.78% |
| 2023-07-27 | 5.16 | 5.33 | 5.12 | 5.15 | 5.15 | qfq | 9,183,830 | 47,897,934 | -1.53% |
| 2023-07-26 | 5.23 | 5.30 | 5.17 | 5.23 | 5.23 | qfq | 7,689,960 | 40,077,878 | -0.38% |
| 2023-07-25 | 5.20 | 5.31 | 5.16 | 5.25 | 5.25 | qfq | 11,236,600 | 58,607,192 | 1.35% |
| 2023-07-24 | 5.24 | 5.30 | 5.16 | 5.18 | 5.18 | qfq | 13,103,400 | 68,422,904 | -1.33% |
| 2023-07-21 | 5.30 | 5.40 | 5.24 | 5.25 | 5.25 | qfq | 13,366,557 | 70,806,673 | -2.05% |
| 2023-07-20 | 5.46 | 5.58 | 5.32 | 5.36 | 5.36 | qfq | 22,331,900 | 120,363,584 | -1.29% |
| 2023-07-19 | 5.26 | 5.50 | 5.26 | 5.43 | 5.43 | qfq | 27,125,742 | 146,895,535 | 3.04% |
| 2023-07-18 | 5.23 | 5.28 | 5.16 | 5.27 | 5.27 | qfq | 8,153,750 | 42,627,973 | 0.38% |