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
亚太药业002370.SZ
最近收盘价5.172026-07-17
最近交易日2026-07-17
成交量（股）50,582,258
成交额（元）269,376,531
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 | 5.65 | 5.67 | 5.17 | 5.17 | 5.17 | qfq | 50,582,258 | 269,376,531 | -9.93% |
| 2026-07-16 | 5.45 | 5.76 | 5.36 | 5.74 | 5.74 | qfq | 58,200,813 | 327,832,521 | 3.42% |
| 2026-07-15 | 5.38 | 5.65 | 5.30 | 5.55 | 5.55 | qfq | 47,663,725 | 265,064,676 | 2.78% |
| 2026-07-14 | 5.40 | 5.48 | 5.19 | 5.40 | 5.40 | qfq | 30,577,200 | 163,531,052 | -1.10% |
| 2026-07-13 | 5.43 | 5.59 | 5.38 | 5.46 | 5.46 | qfq | 40,135,184 | 220,512,340 | 0.37% |
| 2026-07-10 | 5.24 | 5.75 | 5.12 | 5.44 | 5.44 | qfq | 45,024,166 | 246,854,545 | 4.02% |
| 2026-07-09 | 5.36 | 5.47 | 5.16 | 5.23 | 5.23 | qfq | 34,309,549 | 180,259,893 | -3.86% |
| 2026-07-08 | 5.56 | 5.68 | 5.36 | 5.44 | 5.44 | qfq | 30,690,600 | 170,262,889 | -0.91% |
| 2026-07-07 | 5.62 | 5.62 | 5.37 | 5.49 | 5.49 | qfq | 36,785,376 | 201,420,919 | -4.69% |
| 2026-07-06 | 5.61 | 5.92 | 5.56 | 5.76 | 5.76 | qfq | 44,734,805 | 259,238,453 | 0.70% |
| 2026-07-03 | 5.80 | 5.92 | 5.60 | 5.72 | 5.72 | qfq | 38,254,197 | 218,914,568 | -1.38% |
| 2026-07-02 | 5.83 | 6.07 | 5.71 | 5.80 | 5.80 | qfq | 55,342,779 | 324,932,094 | 0.17% |
| 2026-07-01 | 5.50 | 5.91 | 5.34 | 5.79 | 5.79 | qfq | 60,367,518 | 340,482,999 | 5.85% |
| 2026-06-30 | 5.40 | 5.61 | 5.31 | 5.47 | 5.47 | qfq | 54,742,692 | 298,598,112 | 1.86% |
| 2026-06-29 | 4.85 | 5.37 | 4.77 | 5.37 | 5.37 | qfq | 33,124,127 | 170,149,849 | 10.04% |
| 2026-06-26 | 5.15 | 5.27 | 4.88 | 4.88 | 4.88 | qfq | 32,832,832 | 164,303,297 | -5.61% |
| 2026-06-25 | 5.55 | 5.55 | 5.07 | 5.17 | 5.17 | qfq | 53,372,939 | 276,814,336 | -8.17% |
| 2026-06-24 | 5.48 | 5.83 | 5.24 | 5.63 | 5.63 | qfq | 80,523,358 | 448,364,814 | 4.07% |
| 2026-06-23 | 4.93 | 5.41 | 4.90 | 5.41 | 5.41 | qfq | 20,764,185 | 109,269,877 | 9.96% |
| 2026-06-22 | 5.03 | 5.03 | 4.73 | 4.92 | 4.92 | qfq | 24,823,535 | 120,215,143 | -2.19% |
| 2026-06-18 | 5.12 | 5.17 | 5.00 | 5.03 | 5.03 | qfq | 15,994,293 | 81,204,241 | -1.76% |
| 2026-06-17 | 5.15 | 5.17 | 5.07 | 5.12 | 5.12 | qfq | 11,801,100 | 60,257,608 | -0.58% |
| 2026-06-16 | 5.21 | 5.23 | 5.10 | 5.15 | 5.15 | qfq | 15,351,396 | 78,931,339 | -1.72% |
| 2026-06-15 | 5.23 | 5.35 | 5.20 | 5.24 | 5.24 | qfq | 14,490,500 | 76,097,433 | 0.19% |
| 2026-06-12 | 5.29 | 5.29 | 5.10 | 5.23 | 5.23 | qfq | 16,361,300 | 85,400,767 | 0.77% |
| 2026-06-11 | 5.29 | 5.30 | 5.15 | 5.19 | 5.19 | qfq | 16,608,663 | 86,687,320 | -2.81% |
| 2026-06-10 | 5.41 | 5.46 | 5.30 | 5.34 | 5.34 | qfq | 16,036,900 | 85,907,997 | -2.02% |
| 2026-06-09 | 5.50 | 5.57 | 5.40 | 5.45 | 5.45 | qfq | 12,718,200 | 69,751,170 | -0.91% |
| 2026-06-08 | 5.52 | 5.74 | 5.41 | 5.50 | 5.50 | qfq | 17,577,399 | 98,151,176 | -2.65% |
| 2026-06-05 | 5.69 | 5.73 | 5.52 | 5.65 | 5.65 | qfq | 18,188,100 | 102,002,453 | 0.18% |
| 2026-06-04 | 5.73 | 5.74 | 5.60 | 5.64 | 5.64 | qfq | 13,460,802 | 75,891,814 | -1.74% |
| 2026-06-03 | 5.88 | 5.90 | 5.68 | 5.74 | 5.74 | qfq | 19,570,100 | 112,599,470 | -2.88% |
| 2026-06-02 | 5.96 | 6.03 | 5.86 | 5.91 | 5.91 | qfq | 17,635,800 | 104,431,703 | -0.84% |
| 2026-06-01 | 5.90 | 6.20 | 5.89 | 5.96 | 5.96 | qfq | 22,023,100 | 132,887,554 | -0.33% |
| 2026-05-29 | 5.88 | 6.17 | 5.88 | 5.98 | 5.98 | qfq | 32,170,185 | 193,976,884 | 1.36% |
| 2026-05-28 | 5.65 | 6.04 | 5.63 | 5.90 | 5.90 | qfq | 37,803,657 | 221,984,485 | 4.80% |
| 2026-05-27 | 5.77 | 5.77 | 5.58 | 5.63 | 5.63 | qfq | 17,256,475 | 97,532,033 | -2.43% |
| 2026-05-26 | 5.87 | 5.87 | 5.70 | 5.77 | 5.77 | qfq | 18,347,707 | 105,918,250 | -2.37% |
| 2026-05-25 | 6.11 | 6.12 | 5.82 | 5.91 | 5.91 | qfq | 27,025,639 | 159,856,059 | -3.43% |
| 2026-05-22 | 6.10 | 6.14 | 6.00 | 6.12 | 6.12 | qfq | 14,141,698 | 85,857,670 | 1.16% |
| 2026-05-21 | 6.18 | 6.26 | 6.02 | 6.05 | 6.05 | qfq | 17,920,653 | 110,635,734 | -2.10% |
| 2026-05-20 | 6.46 | 6.46 | 6.11 | 6.18 | 6.18 | qfq | 30,902,800 | 191,871,884 | -4.33% |
| 2026-05-19 | 6.35 | 6.53 | 6.32 | 6.46 | 6.46 | qfq | 15,840,738 | 101,891,266 | 1.57% |
| 2026-05-18 | 6.39 | 6.40 | 6.30 | 6.36 | 6.36 | qfq | 12,398,002 | 78,484,978 | -0.47% |
| 2026-05-15 | 6.51 | 6.51 | 6.35 | 6.39 | 6.39 | qfq | 15,967,987 | 102,095,430 | -1.39% |
| 2026-05-14 | 6.64 | 6.79 | 6.48 | 6.48 | 6.48 | qfq | 21,752,499 | 143,239,071 | -2.70% |
| 2026-05-13 | 6.55 | 6.76 | 6.42 | 6.66 | 6.66 | qfq | 26,812,854 | 177,178,270 | 1.68% |
| 2026-05-12 | 6.80 | 6.80 | 6.50 | 6.55 | 6.55 | qfq | 37,291,744 | 246,341,622 | -3.96% |
| 2026-05-11 | 6.69 | 6.82 | 6.63 | 6.82 | 6.82 | qfq | 31,314,028 | 211,535,222 | 2.10% |
| 2026-05-08 | 6.72 | 6.76 | 6.67 | 6.68 | 6.68 | qfq | 18,640,907 | 124,896,815 | -0.60% |
| 2026-05-07 | 6.75 | 6.77 | 6.67 | 6.72 | 6.72 | qfq | 20,452,341 | 137,463,656 | -0.15% |
| 2026-05-06 | 6.73 | 6.78 | 6.62 | 6.73 | 6.73 | qfq | 20,278,821 | 136,118,871 | 0.00% |
| 2026-04-30 | 6.63 | 6.81 | 6.58 | 6.73 | 6.73 | qfq | 24,345,048 | 163,203,853 | 1.66% |
| 2026-04-29 | 6.60 | 6.70 | 6.49 | 6.62 | 6.62 | qfq | 20,327,002 | 135,192,700 | 0.00% |
| 2026-04-28 | 6.72 | 6.90 | 6.59 | 6.62 | 6.62 | qfq | 27,106,883 | 182,186,642 | -1.78% |
| 2026-04-27 | 6.85 | 6.87 | 6.62 | 6.74 | 6.74 | qfq | 31,144,938 | 209,044,354 | -3.16% |
| 2026-04-24 | 6.80 | 7.05 | 6.72 | 6.96 | 6.96 | qfq | 34,737,080 | 239,592,325 | 1.75% |
| 2026-04-23 | 7.15 | 7.15 | 6.84 | 6.84 | 6.84 | qfq | 44,333,170 | 306,956,123 | -4.20% |
| 2026-04-22 | 7.15 | 7.17 | 7.01 | 7.14 | 7.14 | qfq | 38,752,076 | 274,364,600 | -0.70% |
| 2026-04-21 | 7.36 | 7.44 | 7.14 | 7.19 | 7.19 | qfq | 41,433,490 | 299,357,197 | -2.57% |
| 2026-04-20 | 7.50 | 7.62 | 7.32 | 7.38 | 7.38 | qfq | 47,899,602 | 354,103,166 | -2.12% |
| 2026-04-17 | 7.60 | 7.64 | 7.47 | 7.54 | 7.54 | qfq | 50,861,602 | 382,863,321 | -1.95% |
| 2026-04-16 | 7.53 | 7.75 | 7.41 | 7.69 | 7.69 | qfq | 101,213,907 | 767,634,869 | 2.26% |
| 2026-04-15 | 7.33 | 7.53 | 7.08 | 7.52 | 7.52 | qfq | 108,463,999 | 799,140,639 | 4.30% |
| 2026-04-14 | 7.23 | 7.25 | 7.03 | 7.21 | 7.21 | qfq | 45,508,826 | 324,180,407 | 0.70% |
| 2026-04-13 | 7.24 | 7.28 | 7.13 | 7.16 | 7.16 | qfq | 41,924,908 | 300,827,770 | -2.05% |
| 2026-04-10 | 7.24 | 7.49 | 7.08 | 7.31 | 7.31 | qfq | 67,337,999 | 491,459,411 | -1.08% |
| 2026-04-09 | 7.65 | 7.98 | 7.33 | 7.39 | 7.39 | qfq | 96,475,177 | 727,681,914 | -3.15% |
| 2026-04-08 | 7.84 | 7.94 | 7.54 | 7.63 | 7.63 | qfq | 105,121,623 | 809,095,463 | -2.43% |
| 2026-04-07 | 7.72 | 7.98 | 7.44 | 7.82 | 7.82 | qfq | 125,705,390 | 978,288,747 | 0.13% |
| 2026-04-03 | 7.28 | 8.22 | 7.28 | 7.81 | 7.81 | qfq | 133,006,322 | 1,037,435,709 | 2.63% |
| 2026-04-02 | 7.46 | 7.98 | 7.40 | 7.61 | 7.61 | qfq | 110,409,256 | 842,883,799 | -1.17% |
| 2026-04-01 | 7.22 | 7.78 | 7.08 | 7.70 | 7.70 | qfq | 136,694,301 | 1,024,173,999 | 3.63% |
| 2026-03-31 | 7.18 | 7.78 | 7.04 | 7.43 | 7.43 | qfq | 139,056,444 | 1,014,192,424 | 3.48% |
| 2026-03-30 | 6.44 | 7.18 | 6.40 | 7.18 | 7.18 | qfq | 78,104,248 | 549,224,715 | 9.95% |
| 2026-03-27 | 6.16 | 6.54 | 6.15 | 6.53 | 6.53 | qfq | 27,011,174 | 174,226,495 | 4.98% |
| 2026-03-26 | 6.26 | 6.41 | 6.19 | 6.22 | 6.22 | qfq | 15,027,672 | 94,496,206 | -1.11% |
| 2026-03-25 | 6.13 | 6.31 | 6.13 | 6.29 | 6.29 | qfq | 15,453,303 | 96,763,541 | 2.44% |
| 2026-03-24 | 5.95 | 6.16 | 5.91 | 6.14 | 6.14 | qfq | 24,815,989 | 149,539,575 | 5.50% |
| 2026-03-23 | 6.03 | 6.09 | 5.80 | 5.82 | 5.82 | qfq | 23,072,592 | 137,361,757 | -5.52% |
| 2026-03-20 | 6.35 | 6.41 | 6.15 | 6.16 | 6.16 | qfq | 15,206,902 | 94,842,532 | -2.69% |
| 2026-03-19 | 6.49 | 6.52 | 6.30 | 6.33 | 6.33 | qfq | 13,463,302 | 85,877,554 | -3.36% |
| 2026-03-18 | 6.52 | 6.56 | 6.42 | 6.55 | 6.55 | qfq | 9,446,496 | 61,182,653 | 0.92% |
| 2026-03-17 | 6.62 | 6.62 | 6.48 | 6.49 | 6.49 | qfq | 11,522,900 | 75,545,392 | -1.37% |
| 2026-03-16 | 6.56 | 6.63 | 6.51 | 6.58 | 6.58 | qfq | 9,119,632 | 59,921,137 | 0.30% |
| 2026-03-13 | 6.59 | 6.67 | 6.56 | 6.56 | 6.56 | qfq | 12,846,420 | 84,934,167 | -0.91% |
| 2026-03-12 | 6.69 | 6.71 | 6.60 | 6.62 | 6.62 | qfq | 10,224,778 | 67,791,328 | -1.05% |
| 2026-03-11 | 6.84 | 6.86 | 6.67 | 6.69 | 6.69 | qfq | 17,600,778 | 118,186,852 | -2.62% |
| 2026-03-10 | 6.71 | 6.87 | 6.70 | 6.87 | 6.87 | qfq | 18,494,000 | 126,180,644 | 2.84% |
| 2026-03-09 | 6.70 | 6.81 | 6.63 | 6.68 | 6.68 | qfq | 14,540,300 | 97,204,226 | -1.04% |
| 2026-03-06 | 6.62 | 6.76 | 6.58 | 6.75 | 6.75 | qfq | 16,272,250 | 109,219,079 | 1.81% |
| 2026-03-05 | 6.54 | 6.73 | 6.54 | 6.63 | 6.63 | qfq | 19,976,475 | 132,617,836 | 2.16% |
| 2026-03-04 | 6.45 | 6.57 | 6.39 | 6.49 | 6.49 | qfq | 13,665,404 | 88,614,660 | 0.31% |
| 2026-03-03 | 6.61 | 6.70 | 6.45 | 6.47 | 6.47 | qfq | 20,520,200 | 134,943,079 | -2.27% |
| 2026-03-02 | 6.76 | 6.77 | 6.56 | 6.62 | 6.62 | qfq | 23,991,378 | 159,636,036 | -3.78% |
| 2026-02-27 | 6.94 | 6.95 | 6.84 | 6.88 | 6.88 | qfq | 16,176,000 | 111,215,662 | -0.72% |
| 2026-02-26 | 7.03 | 7.04 | 6.92 | 6.93 | 6.93 | qfq | 15,371,911 | 107,044,142 | -1.70% |
| 2026-02-25 | 6.98 | 7.07 | 6.95 | 7.05 | 7.05 | qfq | 11,587,836 | 81,509,505 | 1.00% |
| 2026-02-24 | 7.05 | 7.05 | 6.84 | 6.98 | 6.98 | qfq | 16,131,729 | 112,109,412 | -0.85% |
| 2026-02-13 | 7.05 | 7.09 | 7.04 | 7.04 | 7.04 | qfq | 7,520,700 | 53,130,339 | -0.14% |
| 2026-02-12 | 7.12 | 7.14 | 7.04 | 7.05 | 7.05 | qfq | 12,528,400 | 88,612,709 | -1.12% |
| 2026-02-11 | 7.18 | 7.21 | 7.13 | 7.13 | 7.13 | qfq | 10,130,800 | 72,409,338 | -0.56% |
| 2026-02-10 | 7.23 | 7.27 | 7.17 | 7.17 | 7.17 | qfq | 13,037,201 | 93,763,486 | -0.69% |
| 2026-02-09 | 7.10 | 7.24 | 7.10 | 7.22 | 7.22 | qfq | 21,303,594 | 152,970,255 | 1.26% |
| 2026-02-06 | 7.08 | 7.18 | 7.07 | 7.13 | 7.13 | qfq | 12,160,442 | 86,793,249 | 0.14% |
| 2026-02-05 | 7.06 | 7.17 | 7.06 | 7.12 | 7.12 | qfq | 11,718,742 | 83,329,168 | 0.14% |
| 2026-02-04 | 7.10 | 7.12 | 7.07 | 7.11 | 7.11 | qfq | 12,474,744 | 88,410,929 | -0.42% |
| 2026-02-03 | 7.13 | 7.18 | 7.07 | 7.14 | 7.14 | qfq | 14,449,083 | 102,762,911 | 0.42% |
| 2026-02-02 | 7.18 | 7.21 | 7.10 | 7.11 | 7.11 | qfq | 13,368,000 | 95,471,659 | 0.00% |
| 2026-01-30 | 7.08 | 7.19 | 7.03 | 7.11 | 7.11 | qfq | 15,890,874 | 112,775,726 | 0.28% |
| 2026-01-29 | 7.16 | 7.18 | 7.01 | 7.09 | 7.09 | qfq | 25,888,197 | 183,690,753 | -1.80% |
| 2026-01-28 | 7.35 | 7.39 | 7.20 | 7.22 | 7.22 | qfq | 36,501,202 | 264,339,331 | -3.09% |
| 2026-01-27 | 7.81 | 7.81 | 7.30 | 7.45 | 7.45 | qfq | 70,333,239 | 521,834,474 | -5.22% |
| 2026-01-26 | 7.55 | 8.04 | 7.43 | 7.86 | 7.86 | qfq | 96,368,774 | 747,975,225 | 4.80% |
| 2026-01-23 | 7.49 | 7.57 | 7.49 | 7.50 | 7.50 | qfq | 26,264,605 | 197,649,975 | 0.67% |
| 2026-01-22 | 7.34 | 7.60 | 7.32 | 7.45 | 7.45 | qfq | 31,143,073 | 233,027,215 | 1.50% |
| 2026-01-21 | 7.25 | 7.37 | 7.16 | 7.34 | 7.34 | qfq | 19,282,933 | 141,173,214 | 0.41% |
| 2026-01-20 | 7.47 | 7.48 | 7.27 | 7.31 | 7.31 | qfq | 23,445,913 | 172,299,098 | -2.14% |
| 2026-01-19 | 7.35 | 7.50 | 7.32 | 7.47 | 7.47 | qfq | 26,058,782 | 194,015,264 | 1.77% |
| 2026-01-16 | 7.39 | 7.42 | 7.28 | 7.34 | 7.34 | qfq | 20,975,600 | 154,093,724 | -0.27% |
| 2026-01-15 | 7.48 | 7.48 | 7.29 | 7.36 | 7.36 | qfq | 28,477,400 | 210,036,304 | -2.00% |
| 2026-01-14 | 7.55 | 7.68 | 7.40 | 7.51 | 7.51 | qfq | 41,448,049 | 312,568,902 | -0.27% |
| 2026-01-13 | 7.61 | 7.79 | 7.50 | 7.53 | 7.53 | qfq | 49,764,210 | 381,058,905 | -1.05% |
| 2026-01-12 | 7.75 | 7.77 | 7.57 | 7.61 | 7.61 | qfq | 49,753,731 | 379,464,104 | -2.31% |
| 2026-01-09 | 7.91 | 7.95 | 7.69 | 7.79 | 7.79 | qfq | 48,591,303 | 378,387,003 | 0.91% |
| 2026-01-08 | 7.52 | 7.83 | 7.52 | 7.72 | 7.72 | qfq | 44,353,756 | 340,344,667 | 2.66% |
| 2026-01-07 | 7.55 | 7.62 | 7.48 | 7.52 | 7.52 | qfq | 27,432,676 | 207,137,647 | -0.92% |
| 2026-01-06 | 7.52 | 7.66 | 7.45 | 7.59 | 7.59 | qfq | 34,637,695 | 262,287,460 | 1.07% |
| 2026-01-05 | 7.31 | 7.57 | 7.29 | 7.51 | 7.51 | qfq | 32,231,902 | 241,634,117 | 2.74% |
| 2025-12-31 | 7.33 | 7.35 | 7.22 | 7.31 | 7.31 | qfq | 17,762,665 | 129,499,891 | -0.14% |
| 2025-12-30 | 7.37 | 7.44 | 7.28 | 7.32 | 7.32 | qfq | 25,052,984 | 184,218,832 | -1.48% |
| 2025-12-29 | 7.59 | 7.59 | 7.40 | 7.43 | 7.43 | qfq | 28,700,764 | 213,700,719 | -2.24% |
| 2025-12-26 | 7.48 | 7.75 | 7.43 | 7.60 | 7.60 | qfq | 41,875,510 | 318,298,442 | 0.80% |
| 2025-12-25 | 7.39 | 7.65 | 7.37 | 7.54 | 7.54 | qfq | 46,501,459 | 348,351,698 | 2.86% |
| 2025-12-24 | 7.22 | 7.33 | 7.15 | 7.33 | 7.33 | qfq | 28,349,541 | 205,722,465 | 1.52% |
| 2025-12-23 | 7.20 | 7.23 | 7.06 | 7.22 | 7.22 | qfq | 25,810,554 | 184,636,591 | 0.56% |
| 2025-12-22 | 7.17 | 7.23 | 7.09 | 7.18 | 7.18 | qfq | 20,507,687 | 147,230,541 | 0.14% |
| 2025-12-19 | 7.01 | 7.19 | 6.97 | 7.17 | 7.17 | qfq | 28,623,733 | 204,130,353 | 2.58% |
| 2025-12-18 | 7.03 | 7.11 | 6.97 | 6.99 | 6.99 | qfq | 21,430,737 | 150,750,267 | -0.71% |
| 2025-12-17 | 6.99 | 7.08 | 6.89 | 7.04 | 7.04 | qfq | 28,613,943 | 199,484,395 | 0.86% |
| 2025-12-16 | 7.12 | 7.17 | 6.95 | 6.98 | 6.98 | qfq | 32,269,343 | 226,058,735 | -2.38% |
| 2025-12-15 | 7.23 | 7.29 | 7.13 | 7.15 | 7.15 | qfq | 25,892,326 | 186,301,690 | -1.24% |
| 2025-12-12 | 7.36 | 7.36 | 7.17 | 7.24 | 7.24 | qfq | 39,664,095 | 287,516,111 | -2.56% |
| 2025-12-11 | 7.55 | 7.85 | 7.41 | 7.43 | 7.43 | qfq | 43,690,987 | 330,560,102 | -1.46% |
| 2025-12-10 | 7.66 | 7.75 | 7.42 | 7.54 | 7.54 | qfq | 61,140,879 | 459,314,722 | -4.31% |
| 2025-12-09 | 7.60 | 8.25 | 7.55 | 7.88 | 7.88 | qfq | 113,191,224 | 894,262,985 | 4.65% |
| 2025-12-08 | 7.40 | 7.67 | 7.40 | 7.53 | 7.53 | qfq | 53,644,846 | 403,014,749 | 2.31% |
| 2025-12-05 | 7.24 | 7.36 | 7.20 | 7.36 | 7.36 | qfq | 26,408,500 | 192,892,657 | 1.52% |
| 2025-12-04 | 7.34 | 7.34 | 7.18 | 7.25 | 7.25 | qfq | 27,408,590 | 198,963,945 | -0.68% |
| 2025-12-03 | 7.50 | 7.56 | 7.26 | 7.30 | 7.30 | qfq | 38,809,300 | 285,762,418 | -2.67% |
| 2025-12-02 | 7.56 | 7.57 | 7.40 | 7.50 | 7.50 | qfq | 30,070,924 | 225,479,085 | -1.19% |
| 2025-12-01 | 7.64 | 7.72 | 7.54 | 7.59 | 7.59 | qfq | 41,624,200 | 316,549,405 | -1.68% |
| 2025-11-28 | 7.82 | 7.92 | 7.62 | 7.72 | 7.72 | qfq | 39,186,896 | 302,458,633 | 0.39% |
| 2025-11-27 | 7.56 | 7.76 | 7.43 | 7.69 | 7.69 | qfq | 49,999,286 | 381,415,679 | 0.92% |
| 2025-11-26 | 7.69 | 7.92 | 7.60 | 7.62 | 7.62 | qfq | 57,754,011 | 449,041,162 | -1.17% |
| 2025-11-25 | 7.46 | 7.80 | 7.43 | 7.71 | 7.71 | qfq | 53,625,185 | 411,751,629 | 3.07% |
| 2025-11-24 | 7.49 | 7.65 | 7.33 | 7.48 | 7.48 | qfq | 48,242,624 | 360,215,756 | 1.36% |
| 2025-11-21 | 7.67 | 7.86 | 7.38 | 7.38 | 7.38 | qfq | 57,525,289 | 433,960,769 | -6.23% |
| 2025-11-20 | 7.80 | 7.94 | 7.66 | 7.87 | 7.87 | qfq | 59,620,104 | 466,278,849 | 1.03% |
| 2025-11-19 | 8.22 | 8.31 | 7.69 | 7.79 | 7.79 | qfq | 104,468,015 | 826,994,478 | -6.59% |
| 2025-11-18 | 8.80 | 8.89 | 8.28 | 8.34 | 8.34 | qfq | 111,905,618 | 944,015,506 | -6.19% |
| 2025-11-17 | 8.73 | 9.03 | 8.50 | 8.89 | 8.89 | qfq | 129,088,804 | 1,135,558,577 | 1.14% |
| 2025-11-14 | 8.53 | 9.04 | 8.53 | 8.79 | 8.79 | qfq | 145,791,866 | 1,294,658,642 | 0.69% |
| 2025-11-13 | 8.61 | 8.98 | 8.19 | 8.73 | 8.73 | qfq | 169,363,372 | 1,450,804,609 | -2.78% |
| 2025-11-12 | 8.57 | 9.29 | 8.38 | 8.98 | 8.98 | qfq | 213,454,191 | 1,894,545,912 | 5.90% |
| 2025-11-11 | 8.25 | 8.58 | 8.16 | 8.48 | 8.48 | qfq | 134,416,009 | 1,127,469,767 | 1.68% |
| 2025-11-10 | 8.20 | 8.51 | 8.20 | 8.34 | 8.34 | qfq | 105,471,640 | 879,698,469 | 0.85% |
| 2025-11-07 | 8.39 | 8.70 | 8.22 | 8.27 | 8.27 | qfq | 118,890,401 | 994,916,655 | -4.28% |
| 2025-11-06 | 8.70 | 8.73 | 8.40 | 8.64 | 8.64 | qfq | 143,016,970 | 1,220,704,444 | -1.26% |
| 2025-11-05 | 8.73 | 9.41 | 8.73 | 8.75 | 8.75 | qfq | 202,985,657 | 1,817,609,878 | -3.42% |
| 2025-11-04 | 8.80 | 9.31 | 8.70 | 9.06 | 9.06 | qfq | 289,812,795 | 2,591,604,576 | 3.90% |
| 2025-11-03 | 8.40 | 8.72 | 8.29 | 8.72 | 8.72 | qfq | 166,888,556 | 1,441,743,823 | 9.96% |
| 2025-10-31 | 7.25 | 7.93 | 7.20 | 7.93 | 7.93 | qfq | 159,110,953 | 1,217,758,325 | 9.99% |
| 2025-10-30 | 7.18 | 7.44 | 7.06 | 7.21 | 7.21 | qfq | 109,537,559 | 791,403,065 | -0.55% |
| 2025-10-29 | 7.14 | 7.44 | 7.01 | 7.25 | 7.25 | qfq | 104,569,444 | 752,339,806 | 1.83% |
| 2025-10-28 | 7.06 | 7.22 | 6.88 | 7.12 | 7.12 | qfq | 83,349,176 | 592,690,109 | -0.56% |
| 2025-10-27 | 7.12 | 7.32 | 7.06 | 7.16 | 7.16 | qfq | 98,946,659 | 710,615,740 | 0.70% |
| 2025-10-24 | 7.28 | 7.47 | 7.09 | 7.11 | 7.11 | qfq | 112,810,127 | 814,217,629 | -2.20% |
| 2025-10-23 | 7.72 | 7.93 | 7.19 | 7.27 | 7.27 | qfq | 194,765,228 | 1,467,454,193 | -5.58% |
| 2025-10-22 | 7.08 | 7.70 | 7.07 | 7.70 | 7.70 | qfq | 117,813,463 | 884,457,264 | 10.00% |
| 2025-10-21 | 7.14 | 7.23 | 6.73 | 7.00 | 7.00 | qfq | 153,292,322 | 1,060,707,477 | -4.76% |
| 2025-10-20 | 7.70 | 7.79 | 7.17 | 7.35 | 7.35 | qfq | 191,841,186 | 1,418,811,810 | -5.16% |
| 2025-10-17 | 7.55 | 8.31 | 7.13 | 7.75 | 7.75 | qfq | 282,830,415 | 2,195,835,784 | 2.65% |
| 2025-10-16 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | qfq | 18,567,375 | 140,183,681 | 10.06% |
| 2025-10-15 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | qfq | 9,306,302 | 63,841,232 | 9.94% |
| 2025-10-14 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | qfq | 13,878,218 | 86,600,080 | 10.05% |
| 2025-09-26 | 5.63 | 5.71 | 5.58 | 5.67 | 5.67 | qfq | 27,292,500 | 154,272,849 | -0.35% |
| 2025-09-25 | 5.76 | 5.83 | 5.69 | 5.69 | 5.69 | qfq | 26,453,781 | 152,012,513 | -1.39% |
| 2025-09-24 | 5.73 | 5.79 | 5.68 | 5.77 | 5.77 | qfq | 27,104,904 | 156,098,020 | 0.87% |
| 2025-09-23 | 5.93 | 5.93 | 5.60 | 5.72 | 5.72 | qfq | 37,597,111 | 214,667,535 | -3.54% |
| 2025-09-22 | 5.86 | 5.98 | 5.86 | 5.93 | 5.93 | qfq | 25,821,688 | 152,734,514 | 1.37% |
| 2025-09-19 | 5.95 | 6.02 | 5.81 | 5.85 | 5.85 | qfq | 38,531,320 | 226,642,687 | -2.50% |
| 2025-09-18 | 6.07 | 6.14 | 5.94 | 6.00 | 6.00 | qfq | 42,779,113 | 259,565,069 | -1.32% |
| 2025-09-17 | 6.20 | 6.23 | 6.07 | 6.08 | 6.08 | qfq | 41,861,700 | 255,806,156 | -2.41% |
| 2025-09-16 | 6.10 | 6.25 | 6.08 | 6.23 | 6.23 | qfq | 41,747,419 | 256,765,197 | 1.96% |
| 2025-09-15 | 6.15 | 6.19 | 6.09 | 6.11 | 6.11 | qfq | 31,113,391 | 190,261,284 | -0.97% |
| 2025-09-12 | 6.10 | 6.20 | 6.07 | 6.17 | 6.17 | qfq | 49,671,522 | 305,001,476 | 0.65% |
| 2025-09-11 | 6.11 | 6.13 | 5.86 | 6.13 | 6.13 | qfq | 61,609,922 | 370,012,661 | -0.16% |
| 2025-09-10 | 6.30 | 6.34 | 6.11 | 6.14 | 6.14 | qfq | 58,152,315 | 359,752,427 | -2.85% |
| 2025-09-09 | 6.38 | 6.57 | 6.30 | 6.32 | 6.32 | qfq | 49,888,692 | 319,001,946 | -0.94% |
| 2025-09-08 | 6.35 | 6.49 | 6.25 | 6.38 | 6.38 | qfq | 65,694,582 | 418,037,061 | -1.09% |
| 2025-09-05 | 6.73 | 6.80 | 6.20 | 6.45 | 6.45 | qfq | 117,378,453 | 756,827,620 | -6.39% |
| 2025-09-04 | 6.97 | 7.20 | 6.62 | 6.89 | 6.89 | qfq | 151,641,384 | 1,050,603,692 | -1.01% |
| 2025-09-03 | 6.68 | 7.10 | 6.51 | 6.96 | 6.96 | qfq | 162,226,173 | 1,119,569,396 | 4.66% |
| 2025-09-02 | 6.51 | 6.70 | 6.41 | 6.65 | 6.65 | qfq | 91,910,355 | 605,640,915 | 1.68% |
| 2025-09-01 | 6.50 | 6.55 | 6.33 | 6.54 | 6.54 | qfq | 59,846,320 | 389,153,134 | 2.03% |
| 2025-08-29 | 6.32 | 6.44 | 6.26 | 6.41 | 6.41 | qfq | 46,502,531 | 295,725,227 | 0.94% |
| 2025-08-28 | 6.48 | 6.59 | 6.10 | 6.35 | 6.35 | qfq | 79,672,874 | 501,930,478 | -2.76% |
| 2025-08-27 | 6.76 | 6.78 | 6.52 | 6.53 | 6.53 | qfq | 91,157,096 | 604,517,099 | -4.67% |
| 2025-08-26 | 6.72 | 7.06 | 6.66 | 6.85 | 6.85 | qfq | 89,924,957 | 618,455,651 | 1.18% |
| 2025-08-25 | 6.73 | 6.86 | 6.65 | 6.77 | 6.77 | qfq | 72,595,607 | 490,579,738 | 0.59% |
| 2025-08-22 | 6.82 | 6.86 | 6.61 | 6.73 | 6.73 | qfq | 77,749,933 | 520,164,530 | -1.32% |
| 2025-08-21 | 7.02 | 7.02 | 6.80 | 6.82 | 6.82 | qfq | 98,291,755 | 674,971,728 | -2.85% |
| 2025-08-20 | 7.10 | 7.42 | 6.96 | 7.02 | 7.02 | qfq | 152,972,054 | 1,084,547,664 | -2.90% |
| 2025-08-19 | 7.25 | 7.65 | 7.20 | 7.23 | 7.23 | qfq | 232,446,884 | 1,731,853,920 | -0.69% |
| 2025-08-18 | 7.30 | 7.30 | 7.00 | 7.28 | 7.28 | qfq | 172,515,340 | 1,225,187,107 | 1.82% |
| 2025-08-15 | 6.70 | 7.39 | 6.66 | 7.15 | 7.15 | qfq | 204,845,546 | 1,444,827,221 | 5.15% |
| 2025-08-14 | 6.95 | 7.20 | 6.80 | 6.80 | 6.80 | qfq | 140,577,193 | 982,339,055 | -2.16% |
| 2025-08-13 | 6.96 | 7.03 | 6.74 | 6.95 | 6.95 | qfq | 141,685,449 | 977,454,382 | -0.29% |
| 2025-08-12 | 7.17 | 7.49 | 6.93 | 6.97 | 6.97 | qfq | 150,856,851 | 1,070,156,123 | -3.73% |
| 2025-08-11 | 6.78 | 7.34 | 6.71 | 7.24 | 7.24 | qfq | 188,872,133 | 1,357,009,294 | 6.16% |
| 2025-08-08 | 6.45 | 6.98 | 6.29 | 6.82 | 6.82 | qfq | 165,855,574 | 1,112,797,278 | 2.40% |
| 2025-08-07 | 6.89 | 7.28 | 6.58 | 6.66 | 6.66 | qfq | 205,684,206 | 1,410,222,890 | -7.11% |
| 2025-08-06 | 7.40 | 7.75 | 7.03 | 7.17 | 7.17 | qfq | 226,468,980 | 1,681,295,900 | -3.50% |
| 2025-08-05 | 7.71 | 7.85 | 7.40 | 7.43 | 7.43 | qfq | 244,521,490 | 1,855,571,205 | -8.16% |
| 2025-08-04 | 7.59 | 8.14 | 7.20 | 8.09 | 8.09 | qfq | 321,779,260 | 2,449,045,827 | 9.32% |
| 2025-08-01 | 6.44 | 7.40 | 6.32 | 7.40 | 7.40 | qfq | 309,354,384 | 2,201,374,137 | 9.96% |
| 2025-07-31 | 6.86 | 7.48 | 6.55 | 6.73 | 6.73 | qfq | 278,867,011 | 1,966,126,463 | -6.14% |
| 2025-07-30 | 7.05 | 7.49 | 7.02 | 7.17 | 7.17 | qfq | 326,091,669 | 2,370,779,736 | 5.29% |
| 2025-07-29 | 6.46 | 6.81 | 6.36 | 6.81 | 6.81 | qfq | 193,719,059 | 1,285,388,443 | 10.02% |
| 2025-07-28 | 5.66 | 6.19 | 5.65 | 6.19 | 6.19 | qfq | 190,391,009 | 1,146,776,098 | 9.95% |
| 2025-07-25 | 5.17 | 5.81 | 5.13 | 5.63 | 5.63 | qfq | 274,448,789 | 1,551,103,333 | 6.63% |
| 2025-07-24 | 5.22 | 5.60 | 5.21 | 5.28 | 5.28 | qfq | 181,185,930 | 970,027,388 | -2.58% |
| 2025-07-23 | 5.15 | 5.65 | 5.02 | 5.42 | 5.42 | qfq | 208,382,939 | 1,119,219,357 | 4.23% |
| 2025-07-22 | 5.50 | 5.75 | 5.15 | 5.20 | 5.20 | qfq | 276,031,286 | 1,503,641,337 | -4.24% |
| 2025-07-21 | 4.86 | 5.43 | 4.75 | 5.43 | 5.43 | qfq | 202,654,923 | 1,042,767,266 | 9.92% |
| 2025-07-18 | 5.19 | 5.34 | 4.77 | 4.94 | 4.94 | qfq | 292,204,580 | 1,482,796,713 | 1.86% |
| 2025-07-17 | 4.40 | 4.85 | 4.32 | 4.85 | 4.85 | qfq | 170,608,085 | 791,812,555 | 9.98% |
| 2025-07-16 | 3.99 | 4.41 | 3.99 | 4.41 | 4.41 | qfq | 153,699,715 | 659,786,577 | 9.98% |
| 2025-07-15 | 4.26 | 4.29 | 3.89 | 4.01 | 4.01 | qfq | 114,564,905 | 462,625,623 | -3.61% |
| 2025-07-14 | 4.10 | 4.17 | 4.08 | 4.16 | 4.16 | qfq | 40,103,011 | 165,810,028 | 1.46% |
| 2025-07-11 | 4.05 | 4.13 | 3.98 | 4.10 | 4.10 | qfq | 36,137,002 | 146,514,032 | 0.74% |
| 2025-07-10 | 4.06 | 4.15 | 4.04 | 4.07 | 4.07 | qfq | 33,159,999 | 135,556,441 | 0.00% |
| 2025-07-09 | 4.03 | 4.15 | 3.95 | 4.07 | 4.07 | qfq | 48,481,391 | 197,506,258 | 0.99% |
| 2025-07-08 | 4.00 | 4.09 | 3.95 | 4.03 | 4.03 | qfq | 32,209,868 | 129,304,168 | 0.50% |
| 2025-07-07 | 4.00 | 4.06 | 3.98 | 4.01 | 4.01 | qfq | 28,471,041 | 114,641,555 | 0.25% |
| 2025-07-04 | 3.96 | 4.05 | 3.91 | 4.00 | 4.00 | qfq | 33,872,725 | 134,939,744 | 1.01% |
| 2025-07-03 | 3.95 | 3.97 | 3.89 | 3.96 | 3.96 | qfq | 24,892,933 | 98,189,203 | 1.28% |
| 2025-07-02 | 3.94 | 4.02 | 3.88 | 3.91 | 3.91 | qfq | 29,596,833 | 116,857,271 | -0.76% |
| 2025-07-01 | 3.80 | 3.95 | 3.78 | 3.94 | 3.94 | qfq | 42,531,566 | 165,089,832 | 3.68% |
| 2025-06-30 | 3.81 | 3.85 | 3.78 | 3.80 | 3.80 | qfq | 18,803,833 | 71,595,831 | -0.26% |
| 2025-06-27 | 3.80 | 3.98 | 3.78 | 3.81 | 3.81 | qfq | 26,596,600 | 102,146,723 | 0.79% |
| 2025-06-26 | 3.82 | 3.86 | 3.76 | 3.78 | 3.78 | qfq | 22,932,622 | 87,219,370 | -1.05% |
| 2025-06-25 | 3.82 | 3.87 | 3.76 | 3.82 | 3.82 | qfq | 23,313,533 | 88,771,694 | 0.00% |
| 2025-06-24 | 3.73 | 3.83 | 3.70 | 3.82 | 3.82 | qfq | 22,537,408 | 85,364,200 | 3.24% |
| 2025-06-23 | 3.55 | 3.72 | 3.55 | 3.70 | 3.70 | qfq | 20,091,933 | 73,519,787 | 2.49% |
| 2025-06-20 | 3.63 | 3.67 | 3.58 | 3.61 | 3.61 | qfq | 21,146,266 | 76,470,883 | -0.82% |
| 2025-06-19 | 3.80 | 3.81 | 3.62 | 3.64 | 3.64 | qfq | 35,736,729 | 131,619,182 | -4.71% |
| 2025-06-18 | 3.82 | 3.88 | 3.78 | 3.82 | 3.82 | qfq | 30,213,199 | 115,268,832 | -1.55% |
| 2025-06-17 | 3.96 | 4.02 | 3.83 | 3.88 | 3.88 | qfq | 46,589,132 | 182,404,035 | 0.26% |
| 2025-06-16 | 3.74 | 4.01 | 3.73 | 3.87 | 3.87 | qfq | 47,247,634 | 183,635,304 | 2.93% |
| 2025-06-13 | 3.91 | 3.95 | 3.75 | 3.76 | 3.76 | qfq | 45,895,533 | 175,325,286 | -3.84% |
| 2025-06-12 | 3.90 | 3.98 | 3.85 | 3.91 | 3.91 | qfq | 44,822,489 | 174,417,149 | 0.00% |
| 2025-06-11 | 3.88 | 3.99 | 3.86 | 3.91 | 3.91 | qfq | 51,553,412 | 202,405,951 | 0.77% |
| 2025-06-10 | 3.93 | 4.02 | 3.82 | 3.88 | 3.88 | qfq | 74,964,557 | 292,509,179 | 0.00% |
| 2025-06-09 | 3.78 | 3.95 | 3.77 | 3.88 | 3.88 | qfq | 94,288,329 | 365,305,026 | 4.02% |
| 2025-06-06 | 3.77 | 3.87 | 3.70 | 3.73 | 3.73 | qfq | 129,900,166 | 489,711,616 | -5.57% |
| 2025-06-05 | 3.58 | 3.95 | 3.53 | 3.95 | 3.95 | qfq | 98,881,927 | 379,353,810 | 10.03% |
| 2025-06-04 | 3.59 | 3.64 | 3.53 | 3.59 | 3.59 | qfq | 21,608,084 | 77,208,825 | 0.00% |
| 2025-06-03 | 3.45 | 3.62 | 3.45 | 3.59 | 3.59 | qfq | 30,929,646 | 110,476,106 | 2.28% |
| 2025-05-30 | 3.50 | 3.59 | 3.49 | 3.51 | 3.51 | qfq | 26,725,861 | 94,636,023 | 0.00% |
| 2025-05-29 | 3.39 | 3.51 | 3.37 | 3.51 | 3.51 | qfq | 25,502,227 | 88,616,564 | 3.24% |
| 2025-05-28 | 3.49 | 3.49 | 3.38 | 3.40 | 3.40 | qfq | 19,025,899 | 65,105,746 | -1.73% |
| 2025-05-27 | 3.36 | 3.49 | 3.34 | 3.46 | 3.46 | qfq | 26,004,269 | 89,357,025 | 2.67% |
| 2025-05-26 | 3.42 | 3.43 | 3.34 | 3.37 | 3.37 | qfq | 21,680,101 | 73,063,400 | -2.03% |
| 2025-05-23 | 3.44 | 3.53 | 3.42 | 3.44 | 3.44 | qfq | 30,907,264 | 107,537,235 | 0.29% |
| 2025-05-22 | 3.46 | 3.49 | 3.40 | 3.43 | 3.43 | qfq | 21,339,030 | 73,460,217 | -1.44% |
| 2025-05-21 | 3.47 | 3.50 | 3.44 | 3.48 | 3.48 | qfq | 21,294,729 | 73,779,034 | 0.87% |
| 2025-05-20 | 3.40 | 3.55 | 3.40 | 3.45 | 3.45 | qfq | 33,008,099 | 114,251,674 | 1.47% |
| 2025-05-19 | 3.36 | 3.42 | 3.34 | 3.40 | 3.40 | qfq | 28,438,137 | 96,096,718 | 0.00% |
| 2025-05-16 | 3.25 | 3.42 | 3.25 | 3.40 | 3.40 | qfq | 55,249,825 | 185,015,151 | 4.62% |
| 2025-05-15 | 3.29 | 3.29 | 3.20 | 3.25 | 3.25 | qfq | 21,879,695 | 71,152,492 | -0.61% |
| 2025-05-14 | 3.27 | 3.32 | 3.23 | 3.27 | 3.27 | qfq | 27,574,697 | 90,094,565 | 0.00% |
| 2025-05-13 | 3.20 | 3.32 | 3.19 | 3.27 | 3.27 | qfq | 40,652,320 | 132,547,864 | 3.15% |
| 2025-05-12 | 3.20 | 3.22 | 3.14 | 3.17 | 3.17 | qfq | 19,315,492 | 61,169,311 | 0.00% |
| 2025-05-09 | 3.26 | 3.26 | 3.17 | 3.17 | 3.17 | qfq | 18,531,933 | 59,203,555 | -2.46% |
| 2025-05-08 | 3.22 | 3.28 | 3.19 | 3.25 | 3.25 | qfq | 23,043,999 | 74,822,107 | 1.25% |
| 2025-05-07 | 3.19 | 3.26 | 3.17 | 3.21 | 3.21 | qfq | 24,175,274 | 77,570,756 | 1.26% |
| 2025-05-06 | 3.15 | 3.18 | 3.12 | 3.17 | 3.17 | qfq | 22,990,833 | 72,776,138 | 1.28% |
| 2025-04-30 | 3.21 | 3.24 | 3.12 | 3.13 | 3.13 | qfq | 36,793,166 | 116,014,662 | -3.40% |
| 2025-04-29 | 3.16 | 3.27 | 3.16 | 3.24 | 3.24 | qfq | 19,933,912 | 64,509,385 | 1.89% |
| 2025-04-28 | 3.29 | 3.29 | 3.12 | 3.18 | 3.18 | qfq | 27,549,612 | 87,449,393 | -3.34% |
| 2025-04-25 | 3.34 | 3.40 | 3.28 | 3.29 | 3.29 | qfq | 27,997,827 | 93,149,069 | -1.20% |
| 2025-04-24 | 3.27 | 3.36 | 3.26 | 3.33 | 3.33 | qfq | 23,934,399 | 79,487,880 | 1.52% |
| 2025-04-23 | 3.30 | 3.31 | 3.25 | 3.28 | 3.28 | qfq | 20,902,033 | 68,458,561 | 0.31% |
| 2025-04-22 | 3.25 | 3.30 | 3.22 | 3.27 | 3.27 | qfq | 25,185,133 | 82,288,872 | 0.62% |
| 2025-04-21 | 3.15 | 3.29 | 3.13 | 3.25 | 3.25 | qfq | 29,452,254 | 94,989,592 | 2.85% |
| 2025-04-18 | 3.17 | 3.21 | 3.12 | 3.16 | 3.16 | qfq | 17,183,966 | 54,213,330 | 0.00% |
| 2025-04-17 | 3.11 | 3.20 | 3.09 | 3.16 | 3.16 | qfq | 20,486,500 | 64,778,364 | 0.96% |
| 2025-04-16 | 3.16 | 3.34 | 3.10 | 3.13 | 3.13 | qfq | 35,761,400 | 113,639,057 | -1.57% |
| 2025-04-15 | 3.14 | 3.19 | 3.10 | 3.18 | 3.18 | qfq | 27,905,468 | 88,046,898 | 1.27% |
| 2025-04-14 | 3.05 | 3.19 | 3.04 | 3.14 | 3.14 | qfq | 37,032,566 | 116,139,162 | 4.67% |
| 2025-04-11 | 2.98 | 3.05 | 2.95 | 3.00 | 3.00 | qfq | 29,151,900 | 87,649,729 | -0.33% |
| 2025-04-10 | 2.97 | 3.05 | 2.96 | 3.01 | 3.01 | qfq | 39,739,252 | 119,724,590 | 2.38% |
| 2025-04-09 | 2.85 | 2.96 | 2.62 | 2.94 | 2.94 | qfq | 63,570,097 | 178,126,320 | 1.03% |
| 2025-04-08 | 3.04 | 3.20 | 2.90 | 2.91 | 2.91 | qfq | 95,691,920 | 284,026,127 | -9.63% |
| 2025-04-07 | 3.28 | 3.43 | 3.22 | 3.22 | 3.22 | qfq | 82,011,179 | 270,552,315 | -10.06% |
| 2025-04-03 | 3.34 | 3.72 | 3.34 | 3.58 | 3.58 | qfq | 151,358,519 | 554,774,372 | 5.92% |
| 2025-04-02 | 3.45 | 3.48 | 3.36 | 3.38 | 3.38 | qfq | 59,073,741 | 201,816,938 | -2.59% |
| 2025-04-01 | 3.43 | 3.66 | 3.43 | 3.47 | 3.47 | qfq | 86,029,833 | 302,883,957 | 4.20% |
| 2025-03-31 | 3.42 | 3.49 | 3.30 | 3.33 | 3.33 | qfq | 29,981,894 | 101,262,422 | -3.20% |
| 2025-03-28 | 3.45 | 3.54 | 3.42 | 3.44 | 3.44 | qfq | 35,757,654 | 124,477,834 | -0.29% |
| 2025-03-27 | 3.34 | 3.47 | 3.29 | 3.45 | 3.45 | qfq | 30,507,399 | 103,770,283 | 2.68% |
| 2025-03-26 | 3.25 | 3.39 | 3.23 | 3.36 | 3.36 | qfq | 22,959,392 | 76,851,159 | 2.75% |
| 2025-03-25 | 3.25 | 3.28 | 3.19 | 3.27 | 3.27 | qfq | 19,871,300 | 64,469,737 | 0.62% |
| 2025-03-24 | 3.41 | 3.42 | 3.19 | 3.25 | 3.25 | qfq | 30,646,925 | 100,539,589 | -5.25% |
| 2025-03-21 | 3.48 | 3.49 | 3.40 | 3.43 | 3.43 | qfq | 20,545,832 | 70,565,852 | -1.15% |
| 2025-03-20 | 3.46 | 3.52 | 3.45 | 3.47 | 3.47 | qfq | 18,746,606 | 65,132,856 | 0.58% |
| 2025-03-19 | 3.46 | 3.49 | 3.43 | 3.45 | 3.45 | qfq | 12,925,966 | 44,609,137 | -0.58% |
| 2025-03-18 | 3.47 | 3.49 | 3.42 | 3.47 | 3.47 | qfq | 14,077,572 | 48,717,752 | 0.58% |
| 2025-03-17 | 3.46 | 3.50 | 3.42 | 3.45 | 3.45 | qfq | 19,544,168 | 67,642,303 | 0.29% |
| 2025-03-14 | 3.32 | 3.44 | 3.30 | 3.44 | 3.44 | qfq | 30,493,328 | 103,339,104 | 3.30% |
| 2025-03-13 | 3.37 | 3.38 | 3.28 | 3.33 | 3.33 | qfq | 19,664,600 | 65,346,866 | -1.19% |
| 2025-03-12 | 3.35 | 3.40 | 3.34 | 3.37 | 3.37 | qfq | 18,603,833 | 62,757,119 | 0.30% |
| 2025-03-11 | 3.30 | 3.36 | 3.27 | 3.36 | 3.36 | qfq | 16,730,633 | 55,710,732 | 0.90% |
| 2025-03-10 | 3.29 | 3.37 | 3.29 | 3.33 | 3.33 | qfq | 18,370,700 | 61,305,884 | 0.91% |
| 2025-03-07 | 3.35 | 3.38 | 3.28 | 3.30 | 3.30 | qfq | 22,696,295 | 75,281,170 | -1.79% |
| 2025-03-06 | 3.31 | 3.38 | 3.30 | 3.36 | 3.36 | qfq | 19,992,502 | 66,948,316 | 0.90% |
| 2025-03-05 | 3.40 | 3.40 | 3.27 | 3.33 | 3.33 | qfq | 24,812,300 | 82,110,431 | -2.06% |
| 2025-03-04 | 3.37 | 3.41 | 3.35 | 3.40 | 3.40 | qfq | 14,952,000 | 50,571,978 | 0.29% |
| 2025-03-03 | 3.37 | 3.48 | 3.37 | 3.39 | 3.39 | qfq | 22,022,026 | 75,313,019 | 0.59% |
| 2025-02-28 | 3.45 | 3.49 | 3.36 | 3.37 | 3.37 | qfq | 24,305,958 | 83,603,392 | -3.16% |
| 2025-02-27 | 3.51 | 3.52 | 3.41 | 3.48 | 3.48 | qfq | 24,393,574 | 84,463,151 | -0.57% |
| 2025-02-26 | 3.42 | 3.50 | 3.38 | 3.50 | 3.50 | qfq | 33,216,015 | 114,856,061 | 2.94% |
| 2025-02-25 | 3.40 | 3.46 | 3.36 | 3.40 | 3.40 | qfq | 22,878,300 | 78,060,269 | -1.73% |
| 2025-02-24 | 3.36 | 3.55 | 3.31 | 3.46 | 3.46 | qfq | 40,710,213 | 139,692,159 | 3.59% |
| 2025-02-21 | 3.40 | 3.41 | 3.30 | 3.34 | 3.34 | qfq | 23,577,630 | 78,640,136 | -1.47% |
| 2025-02-20 | 3.35 | 3.44 | 3.34 | 3.39 | 3.39 | qfq | 21,050,200 | 71,491,493 | 0.89% |
| 2025-02-19 | 3.36 | 3.38 | 3.32 | 3.36 | 3.36 | qfq | 20,714,233 | 69,375,354 | 0.00% |
| 2025-02-18 | 3.52 | 3.53 | 3.35 | 3.36 | 3.36 | qfq | 27,221,817 | 93,111,953 | -4.55% |
| 2025-02-17 | 3.53 | 3.56 | 3.48 | 3.52 | 3.52 | qfq | 29,301,033 | 103,309,986 | 0.86% |
| 2025-02-14 | 3.45 | 3.58 | 3.45 | 3.49 | 3.49 | qfq | 33,322,065 | 117,023,753 | 0.87% |
| 2025-02-13 | 3.50 | 3.51 | 3.45 | 3.46 | 3.46 | qfq | 23,995,426 | 83,506,476 | -1.14% |
| 2025-02-12 | 3.50 | 3.51 | 3.46 | 3.50 | 3.50 | qfq | 24,251,767 | 84,387,318 | 0.00% |
| 2025-02-11 | 3.53 | 3.56 | 3.45 | 3.50 | 3.50 | qfq | 30,917,448 | 107,742,309 | -1.41% |
| 2025-02-10 | 3.52 | 3.58 | 3.49 | 3.55 | 3.55 | qfq | 39,206,256 | 138,844,327 | 2.31% |
| 2025-02-07 | 3.46 | 3.55 | 3.43 | 3.47 | 3.47 | qfq | 46,620,199 | 162,360,215 | 1.17% |
| 2025-02-06 | 3.38 | 3.44 | 3.33 | 3.43 | 3.43 | qfq | 32,695,913 | 110,977,046 | 1.48% |
| 2025-02-05 | 3.32 | 3.39 | 3.30 | 3.38 | 3.38 | qfq | 35,503,349 | 118,698,584 | 3.05% |
| 2025-01-27 | 3.29 | 3.31 | 3.26 | 3.28 | 3.28 | qfq | 21,729,135 | 71,389,473 | 0.31% |
| 2025-01-24 | 3.30 | 3.31 | 3.23 | 3.27 | 3.27 | qfq | 28,277,650 | 92,283,984 | -0.91% |
| 2025-01-23 | 3.36 | 3.39 | 3.30 | 3.30 | 3.30 | qfq | 36,847,981 | 122,902,862 | -0.60% |
| 2025-01-22 | 3.34 | 3.42 | 3.27 | 3.32 | 3.32 | qfq | 38,183,288 | 127,442,140 | -0.30% |
| 2025-01-21 | 3.39 | 3.43 | 3.27 | 3.33 | 3.33 | qfq | 53,438,732 | 178,688,283 | -1.19% |
| 2025-01-20 | 3.33 | 3.49 | 3.30 | 3.37 | 3.37 | qfq | 87,512,761 | 296,770,636 | 1.20% |
| 2025-01-17 | 3.14 | 3.33 | 3.11 | 3.33 | 3.33 | qfq | 76,541,365 | 248,113,596 | 9.90% |
| 2025-01-16 | 3.02 | 3.08 | 2.99 | 3.03 | 3.03 | qfq | 27,067,731 | 82,207,253 | 1.00% |
| 2025-01-15 | 3.04 | 3.06 | 2.94 | 3.00 | 3.00 | qfq | 35,002,564 | 104,675,782 | -1.64% |
| 2025-01-14 | 2.97 | 3.06 | 2.96 | 3.05 | 3.05 | qfq | 26,665,358 | 80,301,482 | 3.39% |
| 2025-01-13 | 2.99 | 3.00 | 2.86 | 2.95 | 2.95 | qfq | 31,341,348 | 91,826,368 | -3.28% |
| 2025-01-10 | 3.25 | 3.28 | 3.05 | 3.05 | 3.05 | qfq | 46,998,205 | 147,684,058 | -6.73% |
| 2025-01-09 | 3.30 | 3.49 | 3.16 | 3.27 | 3.27 | qfq | 69,571,321 | 228,686,700 | -2.10% |
| 2025-01-08 | 3.18 | 3.52 | 3.08 | 3.34 | 3.34 | qfq | 92,728,097 | 308,434,253 | 4.38% |
| 2025-01-07 | 3.32 | 3.33 | 3.08 | 3.20 | 3.20 | qfq | 94,000,151 | 302,397,632 | 1.27% |
| 2025-01-06 | 2.92 | 3.16 | 2.92 | 3.16 | 3.16 | qfq | 45,715,976 | 143,354,849 | 10.10% |
| 2025-01-03 | 3.01 | 3.03 | 2.86 | 2.87 | 2.87 | qfq | 27,253,519 | 79,750,674 | -4.33% |
| 2025-01-02 | 3.04 | 3.10 | 2.97 | 3.00 | 3.00 | qfq | 24,547,401 | 74,544,944 | -1.64% |
| 2024-12-31 | 3.08 | 3.13 | 3.02 | 3.05 | 3.05 | qfq | 24,224,674 | 74,246,823 | -0.97% |
| 2024-12-30 | 3.17 | 3.18 | 3.05 | 3.08 | 3.08 | qfq | 30,182,491 | 93,189,883 | -3.14% |
| 2024-12-27 | 3.09 | 3.23 | 3.08 | 3.18 | 3.18 | qfq | 33,043,396 | 104,935,778 | 2.58% |
| 2024-12-26 | 3.09 | 3.17 | 3.08 | 3.10 | 3.10 | qfq | 26,431,055 | 82,532,454 | 0.32% |
| 2024-12-25 | 3.25 | 3.28 | 3.03 | 3.09 | 3.09 | qfq | 34,051,966 | 105,908,243 | -3.13% |
| 2024-12-24 | 3.28 | 3.34 | 3.11 | 3.19 | 3.19 | qfq | 55,435,246 | 176,913,522 | -3.92% |
| 2024-12-23 | 3.62 | 3.62 | 3.31 | 3.32 | 3.32 | qfq | 53,081,190 | 181,110,475 | -8.03% |
| 2024-12-20 | 3.58 | 3.62 | 3.57 | 3.61 | 3.61 | qfq | 31,914,597 | 114,653,575 | 0.56% |
| 2024-12-19 | 3.67 | 3.72 | 3.56 | 3.59 | 3.59 | qfq | 44,259,433 | 159,607,283 | -3.49% |
| 2024-12-18 | 3.76 | 3.80 | 3.63 | 3.72 | 3.72 | qfq | 53,880,983 | 199,976,474 | -2.62% |
| 2024-12-17 | 3.90 | 4.09 | 3.71 | 3.82 | 3.82 | qfq | 88,659,721 | 344,044,680 | -2.55% |
| 2024-12-16 | 3.96 | 4.01 | 3.88 | 3.92 | 3.92 | qfq | 51,840,993 | 203,992,303 | -0.76% |
| 2024-12-13 | 4.06 | 4.08 | 3.94 | 3.95 | 3.95 | qfq | 86,848,352 | 346,940,967 | -4.36% |
| 2024-12-12 | 3.98 | 4.25 | 3.95 | 4.13 | 4.13 | qfq | 121,276,006 | 495,810,298 | 3.77% |
| 2024-12-11 | 3.94 | 4.06 | 3.89 | 3.98 | 3.98 | qfq | 119,769,684 | 476,176,605 | 1.02% |
| 2024-12-10 | 4.06 | 4.38 | 3.94 | 3.94 | 3.94 | qfq | 229,887,426 | 952,717,492 | -4.83% |
| 2024-12-09 | 3.82 | 4.14 | 3.80 | 4.14 | 4.14 | qfq | 129,087,103 | 522,789,715 | 10.11% |
| 2024-12-06 | 3.63 | 3.77 | 3.60 | 3.76 | 3.76 | qfq | 40,956,977 | 151,957,577 | 3.30% |
| 2024-12-05 | 3.68 | 3.70 | 3.54 | 3.64 | 3.64 | qfq | 30,527,325 | 110,187,179 | 1.11% |
| 2024-12-04 | 3.65 | 3.73 | 3.56 | 3.60 | 3.60 | qfq | 29,023,885 | 105,827,297 | -2.44% |
| 2024-12-03 | 3.69 | 3.73 | 3.64 | 3.69 | 3.69 | qfq | 29,310,872 | 107,929,078 | -0.54% |
| 2024-12-02 | 3.57 | 3.76 | 3.57 | 3.71 | 3.71 | qfq | 45,539,720 | 167,765,267 | 4.51% |
| 2024-11-29 | 3.53 | 3.57 | 3.47 | 3.55 | 3.55 | qfq | 26,313,632 | 92,947,795 | 0.85% |
| 2024-11-28 | 3.43 | 3.57 | 3.42 | 3.52 | 3.52 | qfq | 28,539,030 | 100,084,907 | 2.03% |
| 2024-11-27 | 3.47 | 3.47 | 3.34 | 3.45 | 3.45 | qfq | 23,388,300 | 79,369,823 | -0.58% |
| 2024-11-26 | 3.44 | 3.53 | 3.42 | 3.47 | 3.47 | qfq | 25,920,866 | 90,165,317 | 0.29% |
| 2024-11-25 | 3.32 | 3.48 | 3.32 | 3.46 | 3.46 | qfq | 29,535,940 | 100,804,392 | 3.59% |
| 2024-11-22 | 3.48 | 3.55 | 3.33 | 3.34 | 3.34 | qfq | 32,844,924 | 113,070,197 | -4.57% |
| 2024-11-21 | 3.49 | 3.53 | 3.43 | 3.50 | 3.50 | qfq | 38,249,264 | 133,115,008 | -0.57% |
| 2024-11-20 | 3.42 | 3.52 | 3.35 | 3.52 | 3.52 | qfq | 58,566,285 | 202,661,912 | 3.53% |
| 2024-11-19 | 3.28 | 3.54 | 3.26 | 3.40 | 3.40 | qfq | 64,987,828 | 221,633,192 | 5.59% |
| 2024-11-18 | 3.33 | 3.38 | 3.18 | 3.22 | 3.22 | qfq | 25,318,140 | 82,568,783 | -2.72% |
| 2024-11-15 | 3.39 | 3.44 | 3.30 | 3.31 | 3.31 | qfq | 25,580,198 | 86,399,668 | -3.50% |
| 2024-11-14 | 3.60 | 3.61 | 3.42 | 3.43 | 3.43 | qfq | 29,750,819 | 103,716,817 | -4.19% |
| 2024-11-13 | 3.66 | 3.67 | 3.45 | 3.58 | 3.58 | qfq | 51,756,929 | 184,157,847 | -2.19% |
| 2024-11-12 | 3.55 | 3.91 | 3.55 | 3.66 | 3.66 | qfq | 87,117,749 | 322,613,096 | 3.10% |
| 2024-11-11 | 3.53 | 3.59 | 3.45 | 3.55 | 3.55 | qfq | 28,722,734 | 100,552,999 | 0.57% |
| 2024-11-08 | 3.59 | 3.64 | 3.50 | 3.53 | 3.53 | qfq | 39,031,372 | 138,172,174 | 0.00% |
| 2024-11-07 | 3.30 | 3.60 | 3.27 | 3.53 | 3.53 | qfq | 51,097,068 | 176,703,795 | 6.33% |
| 2024-11-06 | 3.30 | 3.34 | 3.25 | 3.32 | 3.32 | qfq | 27,653,416 | 91,365,777 | 0.61% |
| 2024-11-05 | 3.24 | 3.31 | 3.22 | 3.30 | 3.30 | qfq | 22,646,790 | 74,342,711 | 1.54% |
| 2024-11-04 | 3.17 | 3.27 | 3.14 | 3.25 | 3.25 | qfq | 20,030,866 | 64,120,948 | 2.52% |
| 2024-11-01 | 3.26 | 3.34 | 3.14 | 3.17 | 3.17 | qfq | 25,553,546 | 82,341,389 | -3.35% |
| 2024-10-31 | 3.25 | 3.31 | 3.23 | 3.28 | 3.28 | qfq | 31,007,778 | 101,603,666 | 0.00% |
| 2024-10-30 | 3.23 | 3.30 | 3.21 | 3.28 | 3.28 | qfq | 21,519,457 | 70,189,093 | 0.92% |
| 2024-10-29 | 3.42 | 3.45 | 3.24 | 3.25 | 3.25 | qfq | 31,683,305 | 104,977,283 | -4.69% |
| 2024-10-28 | 3.27 | 3.42 | 3.25 | 3.41 | 3.41 | qfq | 31,006,340 | 104,009,865 | 4.28% |
| 2024-10-25 | 3.18 | 3.27 | 3.16 | 3.27 | 3.27 | qfq | 25,046,877 | 80,855,368 | 2.51% |
| 2024-10-24 | 3.15 | 3.22 | 3.13 | 3.19 | 3.19 | qfq | 24,261,811 | 77,411,902 | 1.27% |
| 2024-10-23 | 3.23 | 3.23 | 3.13 | 3.15 | 3.15 | qfq | 28,248,603 | 89,446,298 | -1.56% |
| 2024-10-22 | 3.08 | 3.20 | 3.07 | 3.20 | 3.20 | qfq | 34,235,695 | 108,045,867 | 3.90% |
| 2024-10-21 | 3.08 | 3.11 | 3.04 | 3.08 | 3.08 | qfq | 24,206,441 | 74,310,164 | 0.33% |
| 2024-10-18 | 3.02 | 3.12 | 3.02 | 3.07 | 3.07 | qfq | 26,597,587 | 81,646,349 | 1.32% |
| 2024-10-17 | 3.08 | 3.12 | 3.02 | 3.03 | 3.03 | qfq | 18,501,200 | 56,737,798 | -1.30% |
| 2024-10-16 | 3.04 | 3.11 | 2.99 | 3.07 | 3.07 | qfq | 21,504,765 | 65,885,789 | 0.99% |
| 2024-10-15 | 3.11 | 3.12 | 3.03 | 3.04 | 3.04 | qfq | 17,518,402 | 53,810,723 | -1.62% |
| 2024-10-14 | 3.06 | 3.09 | 3.00 | 3.09 | 3.09 | qfq | 27,435,400 | 83,923,637 | 2.66% |
| 2024-10-11 | 3.17 | 3.19 | 2.96 | 3.01 | 3.01 | qfq | 30,743,452 | 94,285,960 | -4.14% |
| 2024-10-10 | 3.12 | 3.24 | 3.08 | 3.14 | 3.14 | qfq | 33,374,792 | 106,011,095 | 0.32% |
| 2024-10-09 | 3.42 | 3.47 | 3.13 | 3.13 | 3.13 | qfq | 50,887,933 | 165,254,153 | -10.06% |
| 2024-10-08 | 3.60 | 3.61 | 3.21 | 3.48 | 3.48 | qfq | 72,309,720 | 248,960,085 | 6.10% |
| 2024-09-30 | 3.15 | 3.31 | 3.03 | 3.28 | 3.28 | qfq | 71,402,764 | 227,716,819 | 8.61% |
| 2024-09-27 | 2.92 | 3.09 | 2.90 | 3.02 | 3.02 | qfq | 46,881,235 | 139,734,295 | 4.14% |
| 2024-09-26 | 2.86 | 2.91 | 2.80 | 2.90 | 2.90 | qfq | 40,142,294 | 114,847,765 | 1.05% |
| 2024-09-25 | 2.79 | 2.88 | 2.77 | 2.87 | 2.87 | qfq | 36,670,416 | 104,401,130 | 3.99% |
| 2024-09-24 | 2.68 | 2.76 | 2.67 | 2.76 | 2.76 | qfq | 24,506,760 | 66,600,662 | 2.60% |
| 2024-09-23 | 2.68 | 2.72 | 2.66 | 2.69 | 2.69 | qfq | 21,161,700 | 56,978,570 | 1.51% |
| 2024-09-20 | 2.68 | 2.68 | 2.62 | 2.65 | 2.65 | qfq | 12,741,533 | 33,659,860 | -1.12% |
| 2024-09-19 | 2.63 | 2.69 | 2.59 | 2.68 | 2.68 | qfq | 19,184,366 | 50,857,667 | 1.90% |
| 2024-09-18 | 2.69 | 2.72 | 2.57 | 2.63 | 2.63 | qfq | 20,672,492 | 54,336,686 | -2.23% |
| 2024-09-13 | 2.73 | 2.75 | 2.68 | 2.69 | 2.69 | qfq | 15,837,382 | 42,963,455 | -2.18% |
| 2024-09-12 | 2.72 | 2.83 | 2.72 | 2.75 | 2.75 | qfq | 19,853,498 | 54,967,367 | 0.73% |
| 2024-09-11 | 2.78 | 2.80 | 2.73 | 2.73 | 2.73 | qfq | 20,070,472 | 55,248,882 | -2.15% |
| 2024-09-10 | 2.88 | 2.93 | 2.76 | 2.79 | 2.79 | qfq | 27,283,406 | 76,703,882 | -2.11% |
| 2024-09-09 | 2.84 | 2.90 | 2.77 | 2.85 | 2.85 | qfq | 32,568,366 | 92,705,775 | 1.42% |
| 2024-09-06 | 2.92 | 2.93 | 2.79 | 2.81 | 2.81 | qfq | 45,520,369 | 129,693,075 | -4.75% |
| 2024-09-05 | 2.96 | 3.04 | 2.90 | 2.95 | 2.95 | qfq | 46,574,347 | 137,784,864 | -1.99% |
| 2024-09-04 | 3.05 | 3.18 | 3.00 | 3.01 | 3.01 | qfq | 53,953,226 | 166,393,044 | -3.83% |
| 2024-09-03 | 3.00 | 3.20 | 2.96 | 3.13 | 3.13 | qfq | 69,049,418 | 213,039,490 | 0.97% |
| 2024-09-02 | 3.07 | 3.18 | 3.00 | 3.10 | 3.10 | qfq | 71,054,879 | 218,639,401 | 1.97% |
| 2024-08-30 | 2.93 | 3.09 | 2.88 | 3.04 | 3.04 | qfq | 71,677,823 | 213,733,366 | 2.36% |
| 2024-08-29 | 2.94 | 3.13 | 2.85 | 2.97 | 2.97 | qfq | 78,036,421 | 231,234,371 | -2.62% |
| 2024-08-28 | 2.91 | 3.27 | 2.85 | 3.05 | 3.05 | qfq | 111,858,380 | 342,876,289 | 2.35% |
| 2024-08-27 | 2.70 | 2.98 | 2.69 | 2.98 | 2.98 | qfq | 36,047,785 | 105,742,959 | 9.96% |
| 2024-08-26 | 2.65 | 2.77 | 2.55 | 2.71 | 2.71 | qfq | 52,906,612 | 139,980,151 | -0.73% |
| 2024-08-23 | 2.88 | 2.95 | 2.70 | 2.73 | 2.73 | qfq | 58,233,204 | 162,836,169 | -7.77% |
| 2024-08-22 | 3.16 | 3.21 | 2.86 | 2.96 | 2.96 | qfq | 76,725,020 | 231,325,609 | -5.43% |
| 2024-08-21 | 2.90 | 3.25 | 2.80 | 3.13 | 3.13 | qfq | 92,521,038 | 278,968,571 | 1.62% |
| 2024-08-20 | 3.03 | 3.37 | 3.03 | 3.08 | 3.08 | qfq | 133,836,409 | 420,108,893 | -8.61% |
| 2024-08-19 | 3.30 | 3.37 | 3.18 | 3.37 | 3.37 | qfq | 143,301,278 | 477,887,952 | 10.13% |
| 2024-08-16 | 2.86 | 3.06 | 2.73 | 3.06 | 3.06 | qfq | 87,620,725 | 255,787,761 | 10.07% |
| 2024-08-15 | 2.78 | 2.78 | 2.71 | 2.78 | 2.78 | qfq | 35,333,491 | 97,817,782 | 9.88% |
| 2024-08-14 | 2.55 | 2.56 | 2.50 | 2.53 | 2.53 | qfq | 9,076,800 | 22,932,432 | -1.56% |
| 2024-08-13 | 2.61 | 2.61 | 2.53 | 2.57 | 2.57 | qfq | 10,624,000 | 27,206,116 | -0.77% |
| 2024-08-12 | 2.57 | 2.65 | 2.53 | 2.59 | 2.59 | qfq | 16,356,500 | 42,553,651 | 2.37% |
| 2024-08-09 | 2.60 | 2.64 | 2.53 | 2.53 | 2.53 | qfq | 13,583,800 | 34,926,977 | -3.80% |
| 2024-08-08 | 2.58 | 2.66 | 2.56 | 2.63 | 2.63 | qfq | 19,910,433 | 52,371,358 | 3.14% |
| 2024-08-07 | 2.62 | 2.62 | 2.54 | 2.55 | 2.55 | qfq | 15,887,436 | 40,800,490 | -2.67% |
| 2024-08-06 | 2.55 | 2.64 | 2.52 | 2.62 | 2.62 | qfq | 25,815,250 | 66,624,346 | 1.55% |
| 2024-08-05 | 2.60 | 2.77 | 2.57 | 2.58 | 2.58 | qfq | 36,875,408 | 97,922,933 | 1.57% |
| 2024-08-02 | 2.47 | 2.58 | 2.47 | 2.54 | 2.54 | qfq | 14,380,700 | 36,586,490 | 2.01% |
| 2024-08-01 | 2.47 | 2.53 | 2.46 | 2.49 | 2.49 | qfq | 8,403,300 | 20,926,767 | 0.81% |
| 2024-07-31 | 2.39 | 2.48 | 2.37 | 2.47 | 2.47 | qfq | 9,067,776 | 22,105,781 | 3.35% |
| 2024-07-30 | 2.34 | 2.40 | 2.34 | 2.39 | 2.39 | qfq | 5,991,254 | 14,261,712 | 2.14% |
| 2024-07-29 | 2.31 | 2.36 | 2.30 | 2.34 | 2.34 | qfq | 6,756,754 | 15,814,597 | 0.00% |
| 2024-07-26 | 2.32 | 2.34 | 2.27 | 2.34 | 2.34 | qfq | 10,742,700 | 24,872,502 | 0.43% |
| 2024-07-25 | 2.25 | 2.45 | 2.21 | 2.33 | 2.33 | qfq | 12,823,421 | 29,684,785 | 2.64% |
| 2024-07-24 | 2.32 | 2.35 | 2.25 | 2.27 | 2.27 | qfq | 7,814,600 | 17,807,996 | -2.16% |
| 2024-07-23 | 2.36 | 2.40 | 2.32 | 2.32 | 2.32 | qfq | 6,818,800 | 16,081,025 | -1.69% |
| 2024-07-22 | 2.34 | 2.37 | 2.30 | 2.36 | 2.36 | qfq | 7,699,600 | 18,059,726 | 1.72% |
| 2024-07-19 | 2.35 | 2.37 | 2.30 | 2.32 | 2.32 | qfq | 7,362,678 | 17,182,749 | -1.28% |
| 2024-07-18 | 2.36 | 2.37 | 2.30 | 2.35 | 2.35 | qfq | 7,487,300 | 17,451,612 | -1.26% |
| 2024-07-17 | 2.40 | 2.44 | 2.38 | 2.38 | 2.38 | qfq | 5,815,562 | 13,942,073 | -0.83% |
| 2024-07-16 | 2.43 | 2.45 | 2.39 | 2.40 | 2.40 | qfq | 4,120,300 | 9,941,181 | -1.23% |
| 2024-07-15 | 2.50 | 2.50 | 2.41 | 2.43 | 2.43 | qfq | 5,801,400 | 14,156,309 | -2.80% |
| 2024-07-12 | 2.50 | 2.55 | 2.49 | 2.50 | 2.50 | qfq | 7,959,037 | 20,055,748 | 0.40% |
| 2024-07-11 | 2.38 | 2.50 | 2.38 | 2.49 | 2.49 | qfq | 12,202,783 | 29,902,521 | 5.96% |
| 2024-07-10 | 2.40 | 2.41 | 2.34 | 2.35 | 2.35 | qfq | 6,917,400 | 16,381,716 | -2.49% |
| 2024-07-09 | 2.48 | 2.48 | 2.34 | 2.41 | 2.41 | qfq | 7,200,342 | 17,277,971 | -1.63% |
| 2024-07-08 | 2.53 | 2.56 | 2.43 | 2.45 | 2.45 | qfq | 8,193,600 | 20,293,659 | -3.92% |
| 2024-07-05 | 2.43 | 2.56 | 2.42 | 2.55 | 2.55 | qfq | 7,238,437 | 18,179,522 | 3.66% |
| 2024-07-04 | 2.59 | 2.59 | 2.45 | 2.46 | 2.46 | qfq | 6,881,933 | 17,210,010 | -5.02% |
| 2024-07-03 | 2.56 | 2.62 | 2.55 | 2.59 | 2.59 | qfq | 5,298,600 | 13,750,231 | 0.00% |
| 2024-07-02 | 2.53 | 2.60 | 2.50 | 2.59 | 2.59 | qfq | 8,054,502 | 20,741,375 | 2.78% |
| 2024-07-01 | 2.49 | 2.53 | 2.45 | 2.52 | 2.52 | qfq | 5,667,500 | 14,131,742 | 1.20% |
| 2024-06-28 | 2.52 | 2.55 | 2.48 | 2.49 | 2.49 | qfq | 4,447,591 | 11,205,482 | -1.19% |
| 2024-06-27 | 2.57 | 2.60 | 2.51 | 2.52 | 2.52 | qfq | 5,583,531 | 14,194,245 | -1.95% |
| 2024-06-26 | 2.45 | 2.58 | 2.45 | 2.57 | 2.57 | qfq | 7,435,314 | 18,669,852 | 4.47% |
| 2024-06-25 | 2.43 | 2.48 | 2.41 | 2.46 | 2.46 | qfq | 6,671,700 | 16,378,064 | 0.82% |
| 2024-06-24 | 2.57 | 2.57 | 2.44 | 2.44 | 2.44 | qfq | 8,954,932 | 22,228,995 | -4.69% |
| 2024-06-21 | 2.57 | 2.61 | 2.52 | 2.56 | 2.56 | qfq | 5,604,950 | 14,403,496 | 0.00% |
| 2024-06-20 | 2.63 | 2.67 | 2.56 | 2.56 | 2.56 | qfq | 7,074,669 | 18,446,992 | -3.03% |
| 2024-06-19 | 2.64 | 2.66 | 2.61 | 2.64 | 2.64 | qfq | 5,688,900 | 15,003,685 | 0.38% |
| 2024-06-18 | 2.58 | 2.66 | 2.58 | 2.63 | 2.63 | qfq | 5,550,400 | 14,581,804 | 1.54% |
| 2024-06-17 | 2.61 | 2.63 | 2.57 | 2.59 | 2.59 | qfq | 4,578,600 | 11,885,742 | -1.52% |
| 2024-06-14 | 2.66 | 2.66 | 2.60 | 2.63 | 2.63 | qfq | 5,281,985 | 13,855,608 | -0.75% |
| 2024-06-13 | 2.71 | 2.73 | 2.64 | 2.65 | 2.65 | qfq | 7,043,106 | 18,801,249 | -1.85% |
| 2024-06-12 | 2.64 | 2.72 | 2.63 | 2.70 | 2.70 | qfq | 7,151,400 | 19,140,994 | 2.27% |
| 2024-06-11 | 2.69 | 2.69 | 2.61 | 2.64 | 2.64 | qfq | 6,807,368 | 17,976,339 | -2.22% |
| 2024-06-07 | 2.58 | 2.72 | 2.58 | 2.70 | 2.70 | qfq | 11,081,800 | 29,584,253 | 5.06% |
| 2024-06-06 | 2.74 | 2.78 | 2.54 | 2.57 | 2.57 | qfq | 16,408,477 | 42,883,702 | -6.88% |
| 2024-06-05 | 2.82 | 2.85 | 2.75 | 2.76 | 2.76 | qfq | 9,779,200 | 27,253,600 | -3.16% |
| 2024-06-04 | 2.98 | 2.98 | 2.81 | 2.85 | 2.85 | qfq | 16,260,688 | 46,620,553 | -4.04% |
| 2024-06-03 | 3.05 | 3.05 | 2.94 | 2.97 | 2.97 | qfq | 8,591,800 | 25,683,323 | -2.62% |
| 2024-05-31 | 3.05 | 3.08 | 3.04 | 3.05 | 3.05 | qfq | 5,171,000 | 15,821,574 | -0.65% |
| 2024-05-30 | 3.04 | 3.09 | 3.02 | 3.07 | 3.07 | qfq | 6,413,673 | 19,595,495 | 0.99% |
| 2024-05-29 | 3.05 | 3.10 | 3.03 | 3.04 | 3.04 | qfq | 6,096,283 | 18,634,018 | -0.33% |
| 2024-05-28 | 3.11 | 3.13 | 3.04 | 3.05 | 3.05 | qfq | 5,928,900 | 18,220,814 | -1.93% |
| 2024-05-27 | 3.14 | 3.15 | 3.06 | 3.11 | 3.11 | qfq | 4,950,100 | 15,343,144 | -0.64% |
| 2024-05-24 | 3.11 | 3.18 | 3.10 | 3.13 | 3.13 | qfq | 6,310,600 | 19,828,093 | 0.64% |
| 2024-05-23 | 3.24 | 3.25 | 3.11 | 3.11 | 3.11 | qfq | 10,877,800 | 34,291,046 | -4.31% |
| 2024-05-22 | 3.23 | 3.29 | 3.23 | 3.25 | 3.25 | qfq | 5,320,300 | 17,312,809 | -0.61% |
| 2024-05-21 | 3.30 | 3.31 | 3.24 | 3.27 | 3.27 | qfq | 6,395,500 | 20,865,703 | -0.61% |
| 2024-05-20 | 3.30 | 3.32 | 3.28 | 3.29 | 3.29 | qfq | 6,520,200 | 21,494,940 | -0.30% |
| 2024-05-17 | 3.25 | 3.31 | 3.25 | 3.30 | 3.30 | qfq | 5,317,600 | 17,436,789 | 1.23% |
| 2024-05-16 | 3.28 | 3.32 | 3.25 | 3.26 | 3.26 | qfq | 4,811,114 | 15,818,184 | -0.61% |
| 2024-05-15 | 3.30 | 3.33 | 3.24 | 3.28 | 3.28 | qfq | 7,047,500 | 23,250,641 | -0.30% |
| 2024-05-14 | 3.27 | 3.33 | 3.25 | 3.29 | 3.29 | qfq | 6,988,536 | 23,039,248 | 1.23% |
| 2024-05-13 | 3.40 | 3.42 | 3.25 | 3.25 | 3.25 | qfq | 9,235,400 | 30,543,187 | -2.99% |
| 2024-05-10 | 3.43 | 3.45 | 3.34 | 3.35 | 3.35 | qfq | 7,842,213 | 26,448,718 | -2.33% |
| 2024-05-09 | 3.40 | 3.46 | 3.37 | 3.43 | 3.43 | qfq | 8,422,013 | 28,856,936 | 0.59% |
| 2024-05-08 | 3.40 | 3.44 | 3.35 | 3.41 | 3.41 | qfq | 9,483,415 | 32,241,973 | 0.00% |
| 2024-05-07 | 3.39 | 3.42 | 3.38 | 3.41 | 3.41 | qfq | 9,041,381 | 30,726,009 | 1.19% |
| 2024-05-06 | 3.28 | 3.39 | 3.26 | 3.37 | 3.37 | qfq | 9,590,144 | 32,143,119 | 2.74% |
| 2024-04-30 | 3.25 | 3.29 | 3.22 | 3.28 | 3.28 | qfq | 11,142,120 | 36,367,529 | 0.92% |
| 2024-04-29 | 3.11 | 3.26 | 3.10 | 3.25 | 3.25 | qfq | 12,433,923 | 39,748,758 | 3.83% |
| 2024-04-26 | 3.17 | 3.17 | 3.11 | 3.13 | 3.13 | qfq | 12,484,563 | 39,066,889 | -1.57% |
| 2024-04-25 | 3.16 | 3.30 | 3.15 | 3.18 | 3.18 | qfq | 13,978,888 | 45,011,389 | 1.27% |
| 2024-04-24 | 3.05 | 3.14 | 3.03 | 3.14 | 3.14 | qfq | 9,395,130 | 29,009,675 | 2.61% |
| 2024-04-23 | 3.00 | 3.07 | 2.99 | 3.06 | 3.06 | qfq | 6,861,500 | 20,750,490 | 2.34% |
| 2024-04-22 | 2.96 | 3.01 | 2.91 | 2.99 | 2.99 | qfq | 5,227,200 | 15,580,513 | 0.67% |
| 2024-04-19 | 3.01 | 3.04 | 2.96 | 2.97 | 2.97 | qfq | 7,277,900 | 21,762,751 | -1.98% |
| 2024-04-18 | 3.13 | 3.14 | 3.02 | 3.03 | 3.03 | qfq | 8,899,193 | 27,191,153 | -1.94% |
| 2024-04-17 | 2.93 | 3.09 | 2.93 | 3.09 | 3.09 | qfq | 9,533,606 | 29,025,948 | 6.55% |
| 2024-04-16 | 3.13 | 3.16 | 2.89 | 2.90 | 2.90 | qfq | 13,977,970 | 41,531,807 | -8.23% |
| 2024-04-15 | 3.33 | 3.34 | 3.11 | 3.16 | 3.16 | qfq | 12,550,588 | 40,067,205 | -5.39% |
| 2024-04-12 | 3.38 | 3.42 | 3.33 | 3.34 | 3.34 | qfq | 6,409,078 | 21,555,879 | -1.47% |
| 2024-04-11 | 3.40 | 3.44 | 3.36 | 3.39 | 3.39 | qfq | 5,208,726 | 17,744,503 | -0.29% |
| 2024-04-10 | 3.49 | 3.50 | 3.38 | 3.40 | 3.40 | qfq | 8,269,700 | 28,283,870 | -2.86% |
| 2024-04-09 | 3.43 | 3.50 | 3.41 | 3.50 | 3.50 | qfq | 7,542,200 | 26,087,745 | 2.04% |
| 2024-04-08 | 3.55 | 3.55 | 3.42 | 3.43 | 3.43 | qfq | 10,257,359 | 35,530,675 | -3.38% |
| 2024-04-03 | 3.59 | 3.61 | 3.51 | 3.55 | 3.55 | qfq | 8,592,196 | 30,496,272 | -1.11% |
| 2024-04-02 | 3.62 | 3.63 | 3.58 | 3.59 | 3.59 | qfq | 9,727,295 | 35,020,690 | -0.55% |
| 2024-04-01 | 3.56 | 3.62 | 3.53 | 3.61 | 3.61 | qfq | 10,249,031 | 36,620,124 | 1.98% |
| 2024-03-29 | 3.51 | 3.55 | 3.47 | 3.54 | 3.54 | qfq | 8,329,611 | 29,250,814 | 0.57% |
| 2024-03-28 | 3.47 | 3.57 | 3.44 | 3.52 | 3.52 | qfq | 12,579,076 | 44,288,875 | 0.86% |
| 2024-03-27 | 3.60 | 3.65 | 3.48 | 3.49 | 3.49 | qfq | 11,315,800 | 40,488,609 | -3.59% |
| 2024-03-26 | 3.69 | 3.72 | 3.60 | 3.62 | 3.62 | qfq | 16,951,366 | 61,872,921 | -3.47% |
| 2024-03-25 | 3.70 | 3.92 | 3.63 | 3.75 | 3.75 | qfq | 25,977,161 | 97,017,557 | 0.27% |
| 2024-03-22 | 3.79 | 3.85 | 3.68 | 3.74 | 3.74 | qfq | 21,766,485 | 82,058,453 | -0.53% |
| 2024-03-21 | 3.76 | 3.81 | 3.71 | 3.76 | 3.76 | qfq | 22,889,529 | 85,885,497 | -0.79% |
| 2024-03-20 | 3.79 | 3.83 | 3.69 | 3.79 | 3.79 | qfq | 47,508,890 | 178,130,814 | -1.56% |
| 2024-03-19 | 3.65 | 4.00 | 3.63 | 3.85 | 3.85 | qfq | 65,879,318 | 255,733,761 | 5.77% |
| 2024-03-18 | 3.57 | 3.67 | 3.52 | 3.64 | 3.64 | qfq | 19,371,111 | 69,629,844 | 1.96% |
| 2024-03-15 | 3.53 | 3.63 | 3.48 | 3.57 | 3.57 | qfq | 16,547,025 | 58,755,356 | 0.85% |
| 2024-03-14 | 3.62 | 3.72 | 3.49 | 3.54 | 3.54 | qfq | 24,394,899 | 88,135,164 | 1.43% |
| 2024-03-13 | 3.53 | 3.55 | 3.46 | 3.49 | 3.49 | qfq | 10,253,087 | 35,750,856 | -1.41% |
| 2024-03-12 | 3.39 | 3.54 | 3.38 | 3.54 | 3.54 | qfq | 18,670,867 | 65,170,307 | 4.42% |
| 2024-03-11 | 3.34 | 3.39 | 3.34 | 3.39 | 3.39 | qfq | 7,136,300 | 24,038,315 | 1.19% |
| 2024-03-08 | 3.31 | 3.36 | 3.30 | 3.35 | 3.35 | qfq | 7,511,364 | 25,037,843 | 1.21% |
| 2024-03-07 | 3.40 | 3.41 | 3.31 | 3.31 | 3.31 | qfq | 10,407,500 | 34,987,708 | -2.36% |
| 2024-03-06 | 3.40 | 3.42 | 3.35 | 3.39 | 3.39 | qfq | 7,328,700 | 24,783,271 | -0.29% |
| 2024-03-05 | 3.48 | 3.49 | 3.40 | 3.40 | 3.40 | qfq | 9,273,003 | 31,747,048 | -3.13% |
| 2024-03-04 | 3.45 | 3.56 | 3.42 | 3.51 | 3.51 | qfq | 12,680,801 | 44,338,780 | 2.03% |
| 2024-03-01 | 3.44 | 3.47 | 3.40 | 3.44 | 3.44 | qfq | 8,895,000 | 30,554,126 | 0.00% |
| 2024-02-29 | 3.33 | 3.45 | 3.31 | 3.44 | 3.44 | qfq | 13,339,629 | 45,362,705 | 2.69% |
| 2024-02-28 | 3.61 | 3.70 | 3.34 | 3.35 | 3.35 | qfq | 21,744,740 | 76,802,400 | -6.94% |
| 2024-02-27 | 3.50 | 3.60 | 3.47 | 3.60 | 3.60 | qfq | 11,075,761 | 39,369,560 | 2.56% |
| 2024-02-26 | 3.47 | 3.57 | 3.46 | 3.51 | 3.51 | qfq | 13,965,347 | 49,046,051 | 0.86% |
| 2024-02-23 | 3.38 | 3.49 | 3.37 | 3.48 | 3.48 | qfq | 13,178,518 | 45,241,810 | 2.65% |
| 2024-02-22 | 3.32 | 3.39 | 3.31 | 3.39 | 3.39 | qfq | 10,302,336 | 34,547,778 | 2.11% |
| 2024-02-21 | 3.30 | 3.40 | 3.26 | 3.32 | 3.32 | qfq | 14,959,718 | 50,006,263 | 0.30% |
| 2024-02-20 | 3.27 | 3.35 | 3.20 | 3.31 | 3.31 | qfq | 11,476,501 | 37,891,962 | 1.22% |
| 2024-02-19 | 3.20 | 3.32 | 3.20 | 3.27 | 3.27 | qfq | 14,285,843 | 46,512,683 | 3.15% |
| 2024-02-08 | 2.91 | 3.22 | 2.91 | 3.17 | 3.17 | qfq | 17,930,823 | 54,528,716 | 8.19% |
| 2024-02-07 | 3.06 | 3.08 | 2.88 | 2.93 | 2.93 | qfq | 21,253,926 | 62,580,718 | -2.33% |
| 2024-02-06 | 2.83 | 3.03 | 2.63 | 3.00 | 3.00 | qfq | 24,381,271 | 68,883,266 | 3.81% |
| 2024-02-05 | 3.18 | 3.20 | 2.89 | 2.89 | 2.89 | qfq | 20,433,884 | 60,020,926 | -9.97% |
| 2024-02-02 | 3.39 | 3.46 | 3.10 | 3.21 | 3.21 | qfq | 13,652,409 | 44,805,493 | -5.31% |
| 2024-02-01 | 3.42 | 3.43 | 3.28 | 3.39 | 3.39 | qfq | 12,913,331 | 43,376,527 | -0.59% |
| 2024-01-31 | 3.66 | 3.67 | 3.40 | 3.41 | 3.41 | qfq | 14,017,558 | 49,212,192 | -6.83% |
| 2024-01-30 | 3.75 | 3.77 | 3.65 | 3.66 | 3.66 | qfq | 8,357,559 | 31,016,661 | -3.17% |
| 2024-01-29 | 3.89 | 3.93 | 3.77 | 3.78 | 3.78 | qfq | 10,924,366 | 41,785,638 | -2.83% |
| 2024-01-26 | 3.87 | 3.97 | 3.84 | 3.89 | 3.89 | qfq | 11,361,925 | 44,436,447 | 0.78% |
| 2024-01-25 | 3.75 | 3.86 | 3.71 | 3.86 | 3.86 | qfq | 11,966,571 | 45,417,908 | 3.76% |
| 2024-01-24 | 3.68 | 3.75 | 3.60 | 3.72 | 3.72 | qfq | 10,230,460 | 37,778,062 | 1.64% |
| 2024-01-23 | 3.69 | 3.70 | 3.60 | 3.66 | 3.66 | qfq | 10,763,965 | 39,343,140 | -1.08% |
| 2024-01-22 | 3.89 | 3.95 | 3.66 | 3.70 | 3.70 | qfq | 14,465,896 | 54,854,429 | -5.85% |
| 2024-01-19 | 3.98 | 4.01 | 3.93 | 3.93 | 3.93 | qfq | 6,378,662 | 25,288,789 | -1.50% |
| 2024-01-18 | 4.05 | 4.05 | 3.89 | 3.99 | 3.99 | qfq | 13,993,270 | 55,355,881 | -1.48% |
| 2024-01-17 | 4.13 | 4.16 | 4.04 | 4.05 | 4.05 | qfq | 6,827,667 | 27,981,518 | -2.17% |
| 2024-01-16 | 4.19 | 4.21 | 4.09 | 4.14 | 4.14 | qfq | 8,364,014 | 34,639,625 | -0.96% |
| 2024-01-15 | 4.19 | 4.22 | 4.15 | 4.18 | 4.18 | qfq | 5,437,200 | 22,741,452 | 0.24% |
| 2024-01-12 | 4.20 | 4.25 | 4.15 | 4.17 | 4.17 | qfq | 7,248,566 | 30,474,935 | -1.18% |
| 2024-01-11 | 4.14 | 4.23 | 4.14 | 4.22 | 4.22 | qfq | 7,486,600 | 31,424,321 | 2.18% |
| 2024-01-10 | 4.16 | 4.20 | 4.12 | 4.13 | 4.13 | qfq | 6,457,444 | 26,832,130 | -1.20% |
| 2024-01-09 | 4.15 | 4.23 | 4.15 | 4.18 | 4.18 | qfq | 7,892,676 | 33,021,497 | 0.72% |
| 2024-01-08 | 4.22 | 4.24 | 4.15 | 4.15 | 4.15 | qfq | 8,674,200 | 36,329,843 | -1.89% |
| 2024-01-05 | 4.28 | 4.33 | 4.21 | 4.23 | 4.23 | qfq | 10,556,355 | 45,144,127 | -1.63% |
| 2024-01-04 | 4.33 | 4.33 | 4.27 | 4.30 | 4.30 | qfq | 6,876,894 | 29,619,417 | -0.46% |
| 2024-01-03 | 4.28 | 4.38 | 4.28 | 4.32 | 4.32 | qfq | 12,533,925 | 54,211,942 | 0.47% |
| 2024-01-02 | 4.29 | 4.33 | 4.26 | 4.30 | 4.30 | qfq | 8,947,700 | 38,507,475 | 0.23% |
| 2023-12-29 | 4.22 | 4.32 | 4.21 | 4.29 | 4.29 | qfq | 13,575,777 | 57,926,597 | 1.66% |
| 2023-12-28 | 4.16 | 4.24 | 4.14 | 4.22 | 4.22 | qfq | 11,327,112 | 47,642,549 | 0.96% |
| 2023-12-27 | 4.14 | 4.19 | 4.11 | 4.18 | 4.18 | qfq | 6,986,516 | 29,022,074 | 1.46% |
| 2023-12-26 | 4.18 | 4.21 | 4.12 | 4.12 | 4.12 | qfq | 10,068,205 | 41,901,817 | -1.44% |
| 2023-12-25 | 4.20 | 4.20 | 4.14 | 4.18 | 4.18 | qfq | 10,293,099 | 42,933,284 | -0.71% |
| 2023-12-22 | 4.28 | 4.29 | 4.20 | 4.21 | 4.21 | qfq | 11,614,019 | 49,159,957 | -1.86% |
| 2023-12-21 | 4.26 | 4.29 | 4.19 | 4.29 | 4.29 | qfq | 12,719,285 | 53,986,318 | 0.47% |
| 2023-12-20 | 4.30 | 4.34 | 4.27 | 4.27 | 4.27 | qfq | 9,261,936 | 39,905,278 | -0.47% |
| 2023-12-19 | 4.32 | 4.36 | 4.26 | 4.29 | 4.29 | qfq | 11,919,661 | 51,155,945 | -0.92% |
| 2023-12-18 | 4.37 | 4.42 | 4.32 | 4.33 | 4.33 | qfq | 12,896,020 | 56,265,935 | -1.14% |
| 2023-12-15 | 4.47 | 4.50 | 4.36 | 4.38 | 4.38 | qfq | 26,140,716 | 114,848,080 | -2.01% |
| 2023-12-14 | 4.59 | 4.60 | 4.46 | 4.47 | 4.47 | qfq | 26,340,433 | 119,084,006 | -2.19% |
| 2023-12-13 | 4.55 | 4.65 | 4.53 | 4.57 | 4.57 | qfq | 27,997,509 | 129,007,118 | 0.66% |
| 2023-12-12 | 4.55 | 4.59 | 4.52 | 4.54 | 4.54 | qfq | 16,901,119 | 76,747,584 | -0.22% |
| 2023-12-11 | 4.56 | 4.56 | 4.49 | 4.55 | 4.55 | qfq | 17,089,136 | 77,360,766 | -0.22% |
| 2023-12-08 | 4.60 | 4.62 | 4.55 | 4.56 | 4.56 | qfq | 19,480,731 | 89,114,807 | -0.65% |
| 2023-12-07 | 4.70 | 4.70 | 4.57 | 4.59 | 4.59 | qfq | 26,053,098 | 120,325,142 | -2.34% |
| 2023-12-06 | 4.78 | 4.80 | 4.68 | 4.70 | 4.70 | qfq | 26,881,634 | 126,760,170 | -1.67% |
| 2023-12-05 | 4.92 | 4.92 | 4.77 | 4.78 | 4.78 | qfq | 25,166,800 | 121,643,068 | -2.05% |
| 2023-12-04 | 4.86 | 5.07 | 4.86 | 4.88 | 4.88 | qfq | 35,702,919 | 176,443,955 | 0.83% |
| 2023-12-01 | 4.82 | 4.91 | 4.80 | 4.84 | 4.84 | qfq | 23,652,060 | 114,810,571 | -0.21% |
| 2023-11-30 | 4.76 | 4.87 | 4.75 | 4.85 | 4.85 | qfq | 30,404,978 | 146,433,222 | 1.04% |
| 2023-11-29 | 4.90 | 4.90 | 4.77 | 4.80 | 4.80 | qfq | 27,803,184 | 133,964,446 | -2.24% |
| 2023-11-28 | 4.97 | 4.97 | 4.81 | 4.91 | 4.91 | qfq | 37,599,910 | 183,200,904 | -1.21% |
| 2023-11-27 | 5.13 | 5.17 | 4.95 | 4.97 | 4.97 | qfq | 64,558,264 | 323,751,036 | -1.39% |
| 2023-11-24 | 4.93 | 5.14 | 4.87 | 5.04 | 5.04 | qfq | 96,783,674 | 486,653,817 | 2.23% |
| 2023-11-23 | 4.76 | 5.01 | 4.74 | 4.93 | 4.93 | qfq | 78,383,395 | 381,909,958 | 4.89% |
| 2023-11-22 | 4.75 | 4.77 | 4.69 | 4.70 | 4.70 | qfq | 22,228,277 | 105,043,815 | -1.47% |
| 2023-11-21 | 4.77 | 4.84 | 4.73 | 4.77 | 4.77 | qfq | 31,680,346 | 151,258,471 | 0.00% |
| 2023-11-20 | 4.69 | 4.79 | 4.69 | 4.77 | 4.77 | qfq | 31,028,935 | 147,724,866 | 1.71% |
| 2023-11-17 | 4.72 | 4.72 | 4.63 | 4.69 | 4.69 | qfq | 28,974,193 | 135,319,413 | -1.05% |
| 2023-11-16 | 4.73 | 4.77 | 4.71 | 4.74 | 4.74 | qfq | 25,724,306 | 121,955,213 | 0.00% |
| 2023-11-15 | 4.82 | 4.84 | 4.70 | 4.74 | 4.74 | qfq | 35,907,893 | 170,277,992 | -1.25% |
| 2023-11-14 | 4.87 | 4.89 | 4.76 | 4.80 | 4.80 | qfq | 40,177,681 | 192,737,878 | -1.23% |
| 2023-11-13 | 4.81 | 5.03 | 4.80 | 4.86 | 4.86 | qfq | 48,898,237 | 237,468,107 | 1.89% |
| 2023-11-10 | 4.83 | 4.90 | 4.76 | 4.77 | 4.77 | qfq | 53,018,254 | 254,252,849 | -2.05% |
| 2023-11-09 | 5.13 | 5.15 | 4.85 | 4.87 | 4.87 | qfq | 116,619,751 | 577,980,772 | -5.98% |
| 2023-11-08 | 4.78 | 5.28 | 4.74 | 5.18 | 5.18 | qfq | 119,473,461 | 621,503,400 | 7.92% |
| 2023-11-07 | 4.83 | 4.92 | 4.78 | 4.80 | 4.80 | qfq | 27,451,779 | 132,281,627 | -1.64% |
| 2023-11-06 | 4.77 | 4.91 | 4.76 | 4.88 | 4.88 | qfq | 37,345,322 | 181,591,903 | 3.39% |
| 2023-11-03 | 4.75 | 4.78 | 4.69 | 4.72 | 4.72 | qfq | 26,515,779 | 125,265,951 | -0.84% |
| 2023-11-02 | 4.85 | 4.88 | 4.75 | 4.76 | 4.76 | qfq | 24,780,894 | 118,599,905 | -1.24% |
| 2023-11-01 | 4.88 | 4.93 | 4.79 | 4.82 | 4.82 | qfq | 37,608,283 | 181,995,275 | -2.23% |
| 2023-10-31 | 4.84 | 5.04 | 4.82 | 4.93 | 4.93 | qfq | 49,639,552 | 245,614,571 | 1.02% |
| 2023-10-30 | 4.84 | 4.96 | 4.78 | 4.88 | 4.88 | qfq | 54,464,121 | 266,295,698 | 0.83% |
| 2023-10-27 | 4.69 | 4.87 | 4.58 | 4.84 | 4.84 | qfq | 50,466,145 | 241,047,402 | 3.20% |
| 2023-10-26 | 4.67 | 4.71 | 4.61 | 4.69 | 4.69 | qfq | 28,393,174 | 132,555,646 | -0.42% |
| 2023-10-25 | 4.67 | 4.79 | 4.63 | 4.71 | 4.71 | qfq | 40,795,504 | 192,396,849 | 0.00% |
| 2023-10-24 | 4.61 | 4.80 | 4.57 | 4.71 | 4.71 | qfq | 49,663,873 | 232,420,738 | 2.39% |
| 2023-10-23 | 4.57 | 4.86 | 4.42 | 4.60 | 4.60 | qfq | 54,489,745 | 251,368,261 | 1.55% |
| 2023-10-20 | 4.33 | 4.71 | 4.27 | 4.53 | 4.53 | qfq | 43,272,263 | 194,913,689 | 5.10% |
| 2023-10-19 | 4.47 | 4.48 | 4.31 | 4.31 | 4.31 | qfq | 13,519,223 | 59,047,346 | -3.58% |
| 2023-10-18 | 4.60 | 4.64 | 4.46 | 4.47 | 4.47 | qfq | 14,627,700 | 66,081,103 | -3.25% |
| 2023-10-17 | 4.70 | 4.73 | 4.55 | 4.62 | 4.62 | qfq | 18,529,180 | 85,699,908 | -0.22% |
| 2023-10-16 | 4.70 | 4.82 | 4.60 | 4.63 | 4.63 | qfq | 26,368,151 | 123,808,620 | -1.07% |
| 2023-10-13 | 4.58 | 4.70 | 4.55 | 4.68 | 4.68 | qfq | 24,911,293 | 116,106,483 | 2.18% |
| 2023-10-12 | 4.49 | 4.64 | 4.49 | 4.58 | 4.58 | qfq | 14,810,200 | 67,833,734 | 1.55% |
| 2023-10-11 | 4.40 | 4.59 | 4.38 | 4.51 | 4.51 | qfq | 16,796,900 | 75,709,255 | 2.50% |
| 2023-10-10 | 4.50 | 4.51 | 4.38 | 4.40 | 4.40 | qfq | 12,772,940 | 56,583,314 | -2.00% |
| 2023-10-09 | 4.55 | 4.58 | 4.43 | 4.49 | 4.49 | qfq | 14,414,713 | 64,496,255 | -1.97% |
| 2023-09-28 | 4.59 | 4.63 | 4.55 | 4.58 | 4.58 | qfq | 10,762,200 | 49,391,456 | -0.43% |
| 2023-09-27 | 4.50 | 4.61 | 4.49 | 4.60 | 4.60 | qfq | 13,693,598 | 62,610,669 | 2.45% |
| 2023-09-26 | 4.57 | 4.61 | 4.48 | 4.49 | 4.49 | qfq | 9,278,028 | 41,914,792 | -2.18% |
| 2023-09-25 | 4.50 | 4.63 | 4.47 | 4.59 | 4.59 | qfq | 13,126,300 | 60,164,034 | 1.32% |
| 2023-09-22 | 4.49 | 4.55 | 4.43 | 4.53 | 4.53 | qfq | 10,052,010 | 45,179,482 | 1.12% |
| 2023-09-21 | 4.50 | 4.56 | 4.46 | 4.48 | 4.48 | qfq | 10,591,300 | 47,761,071 | -0.88% |
| 2023-09-20 | 4.51 | 4.59 | 4.50 | 4.52 | 4.52 | qfq | 11,523,843 | 52,299,026 | -0.66% |
| 2023-09-19 | 4.59 | 4.66 | 4.53 | 4.55 | 4.55 | qfq | 14,170,798 | 64,981,684 | -0.87% |
| 2023-09-18 | 4.61 | 4.63 | 4.54 | 4.59 | 4.59 | qfq | 12,485,512 | 57,135,800 | 0.00% |
| 2023-09-15 | 4.48 | 4.62 | 4.47 | 4.59 | 4.59 | qfq | 21,939,471 | 100,369,772 | 2.46% |
| 2023-09-14 | 4.52 | 4.56 | 4.45 | 4.48 | 4.48 | qfq | 11,989,500 | 53,945,984 | -0.44% |
| 2023-09-13 | 4.58 | 4.62 | 4.45 | 4.50 | 4.50 | qfq | 15,167,289 | 68,523,060 | -1.75% |
| 2023-09-12 | 4.48 | 4.63 | 4.44 | 4.58 | 4.58 | qfq | 20,327,187 | 93,038,508 | 2.46% |
| 2023-09-11 | 4.33 | 4.49 | 4.32 | 4.47 | 4.47 | qfq | 12,308,875 | 54,660,990 | 3.23% |
| 2023-09-08 | 4.34 | 4.39 | 4.31 | 4.33 | 4.33 | qfq | 7,664,000 | 33,272,801 | -0.92% |
| 2023-09-07 | 4.44 | 4.47 | 4.36 | 4.37 | 4.37 | qfq | 9,450,164 | 41,661,155 | -2.02% |
| 2023-09-06 | 4.48 | 4.50 | 4.45 | 4.46 | 4.46 | qfq | 10,224,975 | 45,724,631 | -1.11% |
| 2023-09-05 | 4.52 | 4.55 | 4.48 | 4.51 | 4.51 | qfq | 9,318,293 | 42,062,166 | -0.44% |
| 2023-09-04 | 4.46 | 4.54 | 4.45 | 4.53 | 4.53 | qfq | 12,179,405 | 54,949,097 | 0.67% |
| 2023-09-01 | 4.53 | 4.62 | 4.48 | 4.50 | 4.50 | qfq | 11,984,040 | 54,124,103 | -1.10% |
| 2023-08-31 | 4.44 | 4.59 | 4.38 | 4.55 | 4.55 | qfq | 23,017,265 | 103,286,469 | 1.34% |
| 2023-08-30 | 4.51 | 4.56 | 4.44 | 4.49 | 4.49 | qfq | 15,707,457 | 70,429,154 | -1.10% |
| 2023-08-29 | 4.41 | 4.54 | 4.37 | 4.54 | 4.54 | qfq | 19,784,258 | 88,878,974 | 2.95% |
| 2023-08-28 | 4.51 | 4.56 | 4.37 | 4.41 | 4.41 | qfq | 29,074,962 | 129,766,364 | 1.85% |
| 2023-08-25 | 4.26 | 4.46 | 4.22 | 4.33 | 4.33 | qfq | 23,507,264 | 102,368,954 | 0.46% |
| 2023-08-24 | 4.26 | 4.34 | 4.21 | 4.31 | 4.31 | qfq | 22,637,430 | 96,846,771 | 0.47% |
| 2023-08-23 | 4.30 | 4.42 | 4.25 | 4.29 | 4.29 | qfq | 35,093,114 | 151,951,232 | 0.70% |
| 2023-08-22 | 4.40 | 4.45 | 4.14 | 4.26 | 4.26 | qfq | 48,631,113 | 206,297,839 | -3.18% |
| 2023-08-21 | 4.49 | 4.54 | 4.32 | 4.40 | 4.40 | qfq | 49,331,444 | 218,688,673 | -4.97% |
| 2023-08-18 | 4.77 | 4.83 | 4.57 | 4.63 | 4.63 | qfq | 88,479,782 | 412,648,140 | -5.70% |
| 2023-08-17 | 4.75 | 5.20 | 4.74 | 4.91 | 4.91 | qfq | 114,828,636 | 576,015,719 | 3.81% |
| 2023-08-16 | 4.88 | 4.96 | 4.71 | 4.73 | 4.73 | qfq | 91,192,086 | 440,117,999 | -5.02% |
| 2023-08-15 | 4.53 | 4.98 | 4.46 | 4.98 | 4.98 | qfq | 33,330,185 | 162,868,820 | 9.93% |
| 2023-08-14 | 4.51 | 4.57 | 4.46 | 4.53 | 4.53 | qfq | 10,918,604 | 49,245,284 | 0.00% |
| 2023-08-11 | 4.52 | 4.59 | 4.48 | 4.53 | 4.53 | qfq | 12,355,500 | 56,231,545 | 0.44% |
| 2023-08-10 | 4.48 | 4.52 | 4.44 | 4.51 | 4.51 | qfq | 10,440,412 | 46,908,100 | 0.22% |
| 2023-08-09 | 4.40 | 4.52 | 4.40 | 4.50 | 4.50 | qfq | 13,678,846 | 61,321,511 | 1.58% |
| 2023-08-08 | 4.36 | 4.45 | 4.31 | 4.43 | 4.43 | qfq | 8,382,093 | 36,778,506 | 1.37% |
| 2023-08-07 | 4.42 | 4.43 | 4.36 | 4.37 | 4.37 | qfq | 8,224,599 | 36,022,832 | -1.58% |
| 2023-08-04 | 4.47 | 4.51 | 4.43 | 4.44 | 4.44 | qfq | 6,077,600 | 27,111,705 | -0.89% |
| 2023-08-03 | 4.42 | 4.50 | 4.41 | 4.48 | 4.48 | qfq | 9,154,368 | 40,890,272 | 0.90% |
| 2023-08-02 | 4.40 | 4.45 | 4.39 | 4.44 | 4.44 | qfq | 7,182,361 | 31,737,358 | -0.22% |
| 2023-08-01 | 4.48 | 4.48 | 4.44 | 4.45 | 4.45 | qfq | 5,780,632 | 25,761,065 | -0.22% |
| 2023-07-31 | 4.43 | 4.47 | 4.43 | 4.46 | 4.46 | qfq | 6,620,784 | 29,490,613 | 0.45% |
| 2023-07-28 | 4.38 | 4.45 | 4.38 | 4.44 | 4.44 | qfq | 7,425,510 | 32,858,788 | 0.91% |
| 2023-07-27 | 4.43 | 4.44 | 4.39 | 4.40 | 4.40 | qfq | 5,542,000 | 24,398,896 | -0.23% |
| 2023-07-26 | 4.37 | 4.44 | 4.35 | 4.41 | 4.41 | qfq | 9,606,437 | 42,355,079 | 1.38% |
| 2023-07-25 | 4.34 | 4.36 | 4.31 | 4.35 | 4.35 | qfq | 6,686,010 | 29,036,330 | 0.46% |
| 2023-07-24 | 4.25 | 4.38 | 4.24 | 4.33 | 4.33 | qfq | 7,800,300 | 33,724,272 | 1.41% |
| 2023-07-21 | 4.25 | 4.30 | 4.24 | 4.27 | 4.27 | qfq | 4,175,262 | 17,837,237 | 0.47% |
| 2023-07-20 | 4.29 | 4.30 | 4.24 | 4.25 | 4.25 | qfq | 4,755,098 | 20,324,387 | -0.93% |
| 2023-07-19 | 4.28 | 4.33 | 4.27 | 4.29 | 4.29 | qfq | 5,009,100 | 21,489,230 | -0.46% |
| 2023-07-18 | 4.33 | 4.37 | 4.27 | 4.31 | 4.31 | qfq | 10,462,000 | 45,041,611 | -1.37% |