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
北京利尔002392.SZ
最近收盘价6.862026-07-17
最近交易日2026-07-17
成交量（股）18,727,400
成交额（元）130,150,308
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-26 | 2026-07-06 | cash_dividend | 0.035 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-09 | 2025-07-17 | cash_dividend | 0.033 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-24 | 2024-05-30 | cash_dividend | 0.063 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
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 | 7.07 | 7.12 | 6.78 | 6.86 | 6.86 | qfq | 18,727,400 | 130,150,308 | -3.65% |
| 2026-07-16 | 7.11 | 7.21 | 7.00 | 7.12 | 7.12 | qfq | 14,525,709 | 103,562,891 | -0.56% |
| 2026-07-15 | 7.32 | 7.35 | 7.08 | 7.16 | 7.16 | qfq | 16,102,700 | 115,595,423 | -1.92% |
| 2026-07-14 | 7.20 | 7.34 | 7.01 | 7.30 | 7.30 | qfq | 27,161,134 | 195,039,883 | 6.41% |
| 2026-07-13 | 7.25 | 7.27 | 6.86 | 6.86 | 6.86 | qfq | 24,197,100 | 169,695,506 | -6.92% |
| 2026-07-10 | 7.42 | 7.53 | 7.30 | 7.37 | 7.37 | qfq | 24,443,094 | 180,779,308 | 0.14% |
| 2026-07-09 | 7.45 | 7.57 | 7.02 | 7.36 | 7.36 | qfq | 31,534,500 | 228,795,183 | -2.00% |
| 2026-07-08 | 7.91 | 7.91 | 7.51 | 7.51 | 7.51 | qfq | 24,842,100 | 189,777,962 | -4.45% |
| 2026-07-07 | 8.55 | 8.55 | 7.79 | 7.86 | 7.86 | qfq | 42,097,199 | 337,550,927 | -7.31% |
| 2026-07-06 | 8.73 | 8.84 | 8.39 | 8.48 | 8.48 | qfq | 40,762,444 | 348,440,153 | -2.97% |
| 2026-07-03 | 8.57 | 8.99 | 8.51 | 8.74 | 8.71 | qfq | 66,316,155 | 580,798,432 | -0.46% |
| 2026-07-02 | 7.80 | 8.78 | 7.79 | 8.78 | 8.74 | qfq | 70,025,833 | 601,279,534 | 10.03% |
| 2026-07-01 | 8.13 | 8.22 | 7.93 | 7.98 | 7.95 | qfq | 30,911,100 | 248,723,700 | -1.12% |
| 2026-06-30 | 7.56 | 8.38 | 7.49 | 8.07 | 8.04 | qfq | 46,763,758 | 374,794,851 | 5.91% |
| 2026-06-29 | 7.94 | 8.08 | 7.56 | 7.62 | 7.59 | qfq | 34,043,456 | 262,806,258 | -4.75% |
| 2026-06-26 | 8.19 | 8.30 | 7.79 | 8.00 | 7.97 | qfq | 51,020,523 | 407,045,877 | -3.26% |
| 2026-06-25 | 8.88 | 8.88 | 8.10 | 8.27 | 8.24 | qfq | 83,977,619 | 704,197,574 | -8.11% |
| 2026-06-24 | 9.01 | 9.60 | 8.79 | 9.00 | 8.96 | qfq | 84,222,406 | 770,838,568 | -0.55% |
| 2026-06-23 | 8.38 | 9.17 | 8.24 | 9.05 | 9.01 | qfq | 91,757,878 | 800,787,504 | 8.51% |
| 2026-06-22 | 8.81 | 8.98 | 8.15 | 8.34 | 8.31 | qfq | 81,598,889 | 683,697,062 | -5.33% |
| 2026-06-18 | 8.01 | 8.81 | 8.01 | 8.81 | 8.77 | qfq | 36,022,102 | 310,591,653 | 9.99% |
| 2026-06-17 | 8.06 | 8.16 | 7.92 | 8.01 | 7.98 | qfq | 21,579,429 | 173,419,843 | -0.99% |
| 2026-06-16 | 8.06 | 8.25 | 7.80 | 8.09 | 8.06 | qfq | 29,285,800 | 234,858,218 | 1.13% |
| 2026-06-15 | 7.70 | 8.00 | 7.69 | 8.00 | 7.97 | qfq | 25,765,000 | 203,081,515 | 5.40% |
| 2026-06-12 | 7.48 | 7.79 | 7.48 | 7.59 | 7.56 | qfq | 23,763,558 | 181,982,202 | 2.43% |
| 2026-06-11 | 7.36 | 7.49 | 7.26 | 7.41 | 7.38 | qfq | 15,686,400 | 116,032,458 | -0.94% |
| 2026-06-10 | 7.60 | 7.69 | 7.35 | 7.48 | 7.45 | qfq | 21,662,500 | 161,957,216 | -1.84% |
| 2026-06-09 | 7.76 | 7.76 | 7.52 | 7.62 | 7.59 | qfq | 17,411,700 | 132,540,435 | -0.26% |
| 2026-06-08 | 7.88 | 7.95 | 7.48 | 7.64 | 7.61 | qfq | 28,876,300 | 222,704,274 | -4.74% |
| 2026-06-05 | 7.81 | 8.11 | 7.59 | 8.02 | 7.99 | qfq | 27,840,700 | 220,263,429 | 2.95% |
| 2026-06-04 | 7.85 | 7.90 | 7.68 | 7.79 | 7.76 | qfq | 18,162,784 | 141,141,462 | -1.64% |
| 2026-06-03 | 8.05 | 8.06 | 7.79 | 7.92 | 7.89 | qfq | 17,998,176 | 142,775,437 | -1.00% |
| 2026-06-02 | 8.09 | 8.11 | 7.85 | 8.00 | 7.97 | qfq | 20,795,705 | 165,482,497 | -0.62% |
| 2026-06-01 | 8.06 | 8.25 | 8.05 | 8.05 | 8.02 | qfq | 24,856,800 | 202,313,885 | 0.37% |
| 2026-05-29 | 8.51 | 8.58 | 7.96 | 8.02 | 7.99 | qfq | 32,422,000 | 265,276,946 | -5.76% |
| 2026-05-28 | 8.38 | 8.78 | 8.36 | 8.51 | 8.48 | qfq | 25,146,600 | 215,151,754 | 1.07% |
| 2026-05-27 | 8.83 | 8.88 | 8.33 | 8.42 | 8.39 | qfq | 36,903,800 | 313,871,380 | -4.97% |
| 2026-05-26 | 9.06 | 9.09 | 8.70 | 8.86 | 8.82 | qfq | 28,212,463 | 249,242,342 | -2.74% |
| 2026-05-25 | 9.32 | 9.39 | 9.02 | 9.11 | 9.07 | qfq | 24,479,050 | 224,033,935 | -0.33% |
| 2026-05-22 | 9.00 | 9.27 | 8.90 | 9.14 | 9.10 | qfq | 34,388,308 | 313,341,256 | 2.01% |
| 2026-05-21 | 9.39 | 9.58 | 8.91 | 8.96 | 8.92 | qfq | 68,646,300 | 635,340,246 | -4.88% |
| 2026-05-20 | 10.10 | 10.36 | 9.42 | 9.42 | 9.38 | qfq | 76,238,501 | 743,373,140 | -10.03% |
| 2026-05-19 | 10.30 | 10.75 | 10.00 | 10.47 | 10.43 | qfq | 48,512,020 | 501,941,800 | 1.06% |
| 2026-05-18 | 10.60 | 10.88 | 10.22 | 10.36 | 10.32 | qfq | 36,406,600 | 377,351,939 | -1.80% |
| 2026-05-15 | 10.97 | 11.07 | 10.42 | 10.55 | 10.51 | qfq | 50,228,354 | 538,351,759 | -3.74% |
| 2026-05-14 | 11.06 | 11.33 | 10.89 | 10.96 | 10.92 | qfq | 50,561,194 | 559,147,948 | 0.92% |
| 2026-05-13 | 10.60 | 11.20 | 10.60 | 10.86 | 10.82 | qfq | 58,210,140 | 636,595,947 | 2.36% |
| 2026-05-12 | 10.14 | 10.63 | 9.85 | 10.61 | 10.57 | qfq | 58,743,910 | 608,084,683 | 6.10% |
| 2026-05-11 | 9.71 | 10.23 | 9.71 | 10.00 | 9.96 | qfq | 34,588,250 | 347,037,587 | 3.09% |
| 2026-05-08 | 9.48 | 9.79 | 9.44 | 9.70 | 9.66 | qfq | 38,911,527 | 375,853,979 | 1.15% |
| 2026-05-07 | 9.76 | 9.99 | 9.36 | 9.59 | 9.55 | qfq | 74,734,775 | 712,351,786 | -3.33% |
| 2026-05-06 | 9.22 | 10.13 | 9.22 | 9.92 | 9.88 | qfq | 90,861,580 | 907,509,930 | 7.71% |
| 2026-04-30 | 9.24 | 9.38 | 9.19 | 9.21 | 9.17 | qfq | 26,758,320 | 248,181,065 | -0.32% |
| 2026-04-29 | 8.96 | 9.33 | 8.91 | 9.24 | 9.20 | qfq | 31,430,805 | 289,584,922 | 3.47% |
| 2026-04-28 | 8.91 | 9.02 | 8.84 | 8.93 | 8.89 | qfq | 23,851,808 | 213,294,132 | -0.22% |
| 2026-04-27 | 8.80 | 9.10 | 8.62 | 8.95 | 8.91 | qfq | 41,978,447 | 375,010,374 | 1.94% |
| 2026-04-24 | 8.61 | 8.87 | 8.51 | 8.78 | 8.74 | qfq | 32,063,298 | 279,366,105 | 1.27% |
| 2026-04-23 | 8.68 | 8.74 | 8.55 | 8.67 | 8.64 | qfq | 39,964,334 | 345,494,115 | 0.12% |
| 2026-04-22 | 8.16 | 8.70 | 8.10 | 8.66 | 8.63 | qfq | 62,513,573 | 529,773,067 | 4.59% |
| 2026-04-21 | 8.00 | 8.36 | 7.83 | 8.28 | 8.25 | qfq | 71,236,861 | 574,025,491 | 6.56% |
| 2026-04-20 | 7.16 | 7.87 | 7.13 | 7.77 | 7.74 | qfq | 62,264,719 | 481,845,681 | 8.67% |
| 2026-04-17 | 7.19 | 7.21 | 7.10 | 7.15 | 7.12 | qfq | 10,125,300 | 72,430,436 | -0.56% |
| 2026-04-16 | 7.15 | 7.22 | 7.10 | 7.19 | 7.16 | qfq | 11,351,700 | 81,360,227 | 0.56% |
| 2026-04-15 | 7.25 | 7.34 | 7.13 | 7.15 | 7.12 | qfq | 11,762,300 | 84,955,518 | -1.65% |
| 2026-04-14 | 7.32 | 7.35 | 7.15 | 7.27 | 7.24 | qfq | 13,316,327 | 96,094,728 | 0.28% |
| 2026-04-13 | 7.48 | 7.48 | 7.17 | 7.25 | 7.22 | qfq | 20,250,800 | 147,314,303 | -3.07% |
| 2026-04-10 | 7.46 | 7.55 | 7.32 | 7.48 | 7.45 | qfq | 16,604,445 | 123,594,712 | 1.63% |
| 2026-04-09 | 7.22 | 7.47 | 7.16 | 7.36 | 7.33 | qfq | 16,231,705 | 119,373,224 | 1.38% |
| 2026-04-08 | 7.02 | 7.28 | 7.02 | 7.26 | 7.23 | qfq | 14,491,300 | 104,187,269 | 5.22% |
| 2026-04-07 | 6.81 | 6.91 | 6.80 | 6.90 | 6.87 | qfq | 8,055,600 | 55,331,717 | 0.73% |
| 2026-04-03 | 6.93 | 6.97 | 6.78 | 6.85 | 6.82 | qfq | 7,884,700 | 54,072,358 | -1.58% |
| 2026-04-02 | 7.05 | 7.09 | 6.92 | 6.96 | 6.93 | qfq | 7,649,100 | 53,442,867 | -1.69% |
| 2026-04-01 | 7.01 | 7.16 | 6.99 | 7.08 | 7.05 | qfq | 8,484,000 | 59,797,293 | 2.31% |
| 2026-03-31 | 7.02 | 7.07 | 6.91 | 6.92 | 6.89 | qfq | 7,701,300 | 53,850,302 | -1.42% |
| 2026-03-30 | 6.86 | 7.04 | 6.85 | 7.02 | 6.99 | qfq | 9,082,400 | 63,327,722 | 0.86% |
| 2026-03-27 | 6.75 | 7.00 | 6.65 | 6.96 | 6.93 | qfq | 8,893,760 | 61,650,354 | 1.46% |
| 2026-03-26 | 6.92 | 7.08 | 6.83 | 6.86 | 6.83 | qfq | 12,523,400 | 86,765,990 | -0.87% |
| 2026-03-25 | 6.84 | 6.94 | 6.80 | 6.92 | 6.89 | qfq | 9,109,103 | 62,642,517 | 1.47% |
| 2026-03-24 | 6.69 | 6.83 | 6.56 | 6.82 | 6.79 | qfq | 14,836,103 | 99,358,966 | 4.92% |
| 2026-03-23 | 6.87 | 6.88 | 6.46 | 6.50 | 6.47 | qfq | 20,823,100 | 138,804,550 | -7.28% |
| 2026-03-20 | 7.16 | 7.21 | 7.01 | 7.01 | 6.98 | qfq | 10,511,770 | 74,753,840 | -1.82% |
| 2026-03-19 | 7.36 | 7.39 | 7.11 | 7.14 | 7.11 | qfq | 11,023,100 | 79,619,045 | -3.90% |
| 2026-03-18 | 7.39 | 7.44 | 7.30 | 7.43 | 7.40 | qfq | 8,000,100 | 58,974,374 | 0.81% |
| 2026-03-17 | 7.53 | 7.57 | 7.37 | 7.37 | 7.34 | qfq | 9,483,887 | 70,907,603 | -1.60% |
| 2026-03-16 | 7.61 | 7.69 | 7.43 | 7.49 | 7.46 | qfq | 13,247,700 | 99,554,557 | -1.83% |
| 2026-03-13 | 7.68 | 7.76 | 7.62 | 7.63 | 7.60 | qfq | 8,274,900 | 63,560,384 | -0.78% |
| 2026-03-12 | 7.80 | 7.81 | 7.64 | 7.69 | 7.66 | qfq | 9,146,502 | 70,600,286 | -1.41% |
| 2026-03-11 | 7.84 | 7.87 | 7.74 | 7.80 | 7.77 | qfq | 9,372,800 | 73,014,730 | -0.51% |
| 2026-03-10 | 7.77 | 7.88 | 7.77 | 7.84 | 7.81 | qfq | 8,920,000 | 69,806,934 | 1.82% |
| 2026-03-09 | 7.82 | 7.84 | 7.56 | 7.70 | 7.67 | qfq | 16,046,410 | 122,986,753 | -2.65% |
| 2026-03-06 | 7.81 | 7.96 | 7.78 | 7.91 | 7.88 | qfq | 9,286,596 | 73,406,268 | 0.51% |
| 2026-03-05 | 7.99 | 8.03 | 7.83 | 7.87 | 7.84 | qfq | 11,164,675 | 88,407,787 | 0.00% |
| 2026-03-04 | 7.84 | 8.04 | 7.79 | 7.87 | 7.84 | qfq | 15,635,800 | 123,424,954 | -1.25% |
| 2026-03-03 | 8.15 | 8.31 | 7.95 | 7.97 | 7.94 | qfq | 20,039,700 | 162,293,667 | -2.69% |
| 2026-03-02 | 8.29 | 8.32 | 8.04 | 8.19 | 8.16 | qfq | 18,962,850 | 155,250,093 | -2.73% |
| 2026-02-27 | 8.36 | 8.47 | 8.30 | 8.42 | 8.39 | qfq | 15,897,594 | 133,433,880 | 0.12% |
| 2026-02-26 | 8.46 | 8.48 | 8.31 | 8.41 | 8.38 | qfq | 11,845,100 | 99,156,254 | -0.36% |
| 2026-02-25 | 8.25 | 8.45 | 8.25 | 8.44 | 8.41 | qfq | 17,754,300 | 148,880,385 | 2.30% |
| 2026-02-24 | 8.39 | 8.43 | 8.21 | 8.25 | 8.22 | qfq | 13,016,800 | 107,705,788 | -0.36% |
| 2026-02-13 | 8.40 | 8.46 | 8.27 | 8.28 | 8.25 | qfq | 13,884,200 | 116,069,064 | -2.24% |
| 2026-02-12 | 8.35 | 8.55 | 8.30 | 8.47 | 8.44 | qfq | 16,232,158 | 137,587,251 | 0.71% |
| 2026-02-11 | 8.29 | 8.60 | 8.19 | 8.41 | 8.38 | qfq | 23,958,100 | 202,019,849 | 2.19% |
| 2026-02-10 | 8.15 | 8.35 | 8.11 | 8.23 | 8.20 | qfq | 15,815,400 | 130,342,258 | 0.61% |
| 2026-02-09 | 8.10 | 8.22 | 8.03 | 8.18 | 8.15 | qfq | 15,763,308 | 128,162,433 | 1.87% |
| 2026-02-06 | 7.94 | 8.12 | 7.81 | 8.03 | 8.00 | qfq | 15,429,000 | 123,495,358 | 0.50% |
| 2026-02-05 | 7.95 | 8.05 | 7.93 | 7.99 | 7.96 | qfq | 16,725,200 | 133,704,901 | -0.87% |
| 2026-02-04 | 8.05 | 8.29 | 8.00 | 8.06 | 8.03 | qfq | 38,135,888 | 309,729,672 | 1.26% |
| 2026-02-03 | 8.06 | 8.07 | 7.87 | 7.96 | 7.93 | qfq | 18,031,548 | 143,406,493 | 0.63% |
| 2026-02-02 | 8.22 | 8.27 | 7.90 | 7.91 | 7.88 | qfq | 28,348,257 | 228,345,660 | -4.35% |
| 2026-01-30 | 8.73 | 8.73 | 8.05 | 8.27 | 8.24 | qfq | 44,386,100 | 366,879,863 | -6.13% |
| 2026-01-29 | 8.89 | 8.98 | 8.78 | 8.81 | 8.77 | qfq | 19,017,000 | 168,549,122 | -1.78% |
| 2026-01-28 | 8.88 | 9.14 | 8.76 | 8.97 | 8.93 | qfq | 28,755,306 | 257,779,395 | 1.70% |
| 2026-01-27 | 8.84 | 8.88 | 8.61 | 8.82 | 8.78 | qfq | 23,517,700 | 205,139,679 | 0.23% |
| 2026-01-26 | 9.04 | 9.04 | 8.75 | 8.80 | 8.76 | qfq | 25,027,950 | 221,232,275 | -2.65% |
| 2026-01-23 | 8.91 | 9.10 | 8.83 | 9.04 | 9.00 | qfq | 26,082,506 | 234,997,818 | 1.80% |
| 2026-01-22 | 8.79 | 8.98 | 8.72 | 8.88 | 8.84 | qfq | 19,631,695 | 173,202,767 | 1.60% |
| 2026-01-21 | 8.49 | 8.88 | 8.38 | 8.74 | 8.71 | qfq | 23,753,273 | 205,717,408 | 2.46% |
| 2026-01-20 | 8.57 | 8.59 | 8.44 | 8.53 | 8.50 | qfq | 13,854,900 | 117,789,216 | -0.70% |
| 2026-01-19 | 8.45 | 8.64 | 8.41 | 8.59 | 8.56 | qfq | 16,862,500 | 144,546,679 | 1.90% |
| 2026-01-16 | 8.45 | 8.55 | 8.35 | 8.43 | 8.40 | qfq | 12,953,800 | 109,109,392 | 0.24% |
| 2026-01-15 | 8.62 | 8.64 | 8.31 | 8.41 | 8.38 | qfq | 21,689,501 | 182,956,717 | -2.44% |
| 2026-01-14 | 8.49 | 8.91 | 8.48 | 8.62 | 8.59 | qfq | 33,466,830 | 291,042,264 | 1.53% |
| 2026-01-13 | 8.99 | 9.00 | 8.44 | 8.49 | 8.46 | qfq | 31,303,450 | 270,147,802 | -4.61% |
| 2026-01-12 | 8.61 | 9.03 | 8.53 | 8.90 | 8.86 | qfq | 39,461,169 | 346,348,408 | 5.45% |
| 2026-01-09 | 8.33 | 8.55 | 8.29 | 8.44 | 8.41 | qfq | 27,713,703 | 233,463,409 | 1.81% |
| 2026-01-08 | 8.26 | 8.39 | 8.16 | 8.29 | 8.26 | qfq | 24,309,309 | 201,336,477 | 0.24% |
| 2026-01-07 | 7.81 | 8.37 | 7.81 | 8.27 | 8.24 | qfq | 43,955,403 | 361,917,866 | 5.08% |
| 2026-01-06 | 7.75 | 7.95 | 7.70 | 7.87 | 7.84 | qfq | 30,294,345 | 237,903,018 | 0.51% |
| 2026-01-05 | 7.47 | 7.98 | 7.47 | 7.83 | 7.80 | qfq | 30,073,786 | 231,134,118 | 4.68% |
| 2025-12-31 | 7.50 | 7.57 | 7.38 | 7.48 | 7.45 | qfq | 11,109,906 | 82,734,427 | -0.40% |
| 2025-12-30 | 7.47 | 7.62 | 7.40 | 7.51 | 7.48 | qfq | 11,792,124 | 88,381,979 | -0.53% |
| 2025-12-29 | 7.68 | 7.68 | 7.51 | 7.55 | 7.52 | qfq | 8,846,800 | 67,021,579 | -1.18% |
| 2025-12-26 | 7.71 | 7.76 | 7.58 | 7.64 | 7.61 | qfq | 10,281,900 | 78,698,128 | -0.91% |
| 2025-12-25 | 7.63 | 7.75 | 7.60 | 7.71 | 7.68 | qfq | 12,065,747 | 92,668,884 | 0.92% |
| 2025-12-24 | 7.49 | 7.66 | 7.48 | 7.64 | 7.61 | qfq | 10,624,506 | 80,907,186 | 1.87% |
| 2025-12-23 | 7.55 | 7.55 | 7.44 | 7.50 | 7.47 | qfq | 7,728,666 | 57,896,771 | -0.66% |
| 2025-12-22 | 7.58 | 7.61 | 7.50 | 7.55 | 7.52 | qfq | 9,270,201 | 69,933,661 | 0.13% |
| 2025-12-19 | 7.34 | 7.62 | 7.33 | 7.54 | 7.51 | qfq | 14,876,522 | 111,997,257 | 2.72% |
| 2025-12-18 | 7.34 | 7.48 | 7.30 | 7.34 | 7.31 | qfq | 12,293,994 | 90,901,062 | -0.54% |
| 2025-12-17 | 7.30 | 7.41 | 7.18 | 7.38 | 7.35 | qfq | 12,258,830 | 89,180,827 | 0.68% |
| 2025-12-16 | 7.54 | 7.56 | 7.29 | 7.33 | 7.30 | qfq | 12,875,400 | 94,777,859 | -3.04% |
| 2025-12-15 | 7.58 | 7.66 | 7.52 | 7.56 | 7.53 | qfq | 7,549,300 | 57,332,977 | -0.66% |
| 2025-12-12 | 7.52 | 7.67 | 7.52 | 7.61 | 7.58 | qfq | 8,866,000 | 67,411,037 | 0.40% |
| 2025-12-11 | 7.61 | 7.69 | 7.56 | 7.58 | 7.55 | qfq | 10,052,028 | 76,543,400 | -0.92% |
| 2025-12-10 | 7.67 | 7.73 | 7.55 | 7.65 | 7.62 | qfq | 11,755,928 | 89,488,893 | -0.91% |
| 2025-12-09 | 7.73 | 7.88 | 7.67 | 7.72 | 7.69 | qfq | 15,207,162 | 118,339,537 | -0.13% |
| 2025-12-08 | 7.67 | 7.84 | 7.61 | 7.73 | 7.70 | qfq | 15,364,700 | 118,793,011 | 1.18% |
| 2025-12-05 | 7.61 | 7.66 | 7.54 | 7.64 | 7.61 | qfq | 10,007,828 | 76,064,128 | 0.39% |
| 2025-12-04 | 7.58 | 7.65 | 7.42 | 7.61 | 7.58 | qfq | 14,823,708 | 111,687,113 | 0.40% |
| 2025-12-03 | 7.62 | 7.65 | 7.55 | 7.58 | 7.55 | qfq | 10,970,327 | 83,340,829 | -0.52% |
| 2025-12-02 | 7.75 | 7.75 | 7.56 | 7.62 | 7.59 | qfq | 15,990,349 | 121,782,785 | -2.06% |
| 2025-12-01 | 7.82 | 7.88 | 7.64 | 7.78 | 7.75 | qfq | 23,173,900 | 179,308,799 | -1.77% |
| 2025-11-28 | 7.60 | 8.04 | 7.53 | 7.92 | 7.89 | qfq | 40,258,604 | 317,194,471 | 3.80% |
| 2025-11-27 | 7.70 | 7.75 | 7.51 | 7.63 | 7.60 | qfq | 23,236,017 | 176,971,206 | 0.93% |
| 2025-11-26 | 7.26 | 7.76 | 7.25 | 7.56 | 7.53 | qfq | 29,929,085 | 226,121,345 | 3.85% |
| 2025-11-25 | 7.28 | 7.39 | 7.25 | 7.28 | 7.25 | qfq | 11,669,865 | 85,449,459 | 0.28% |
| 2025-11-24 | 7.29 | 7.35 | 7.17 | 7.26 | 7.23 | qfq | 12,589,004 | 91,510,309 | 0.69% |
| 2025-11-21 | 7.48 | 7.53 | 7.20 | 7.21 | 7.18 | qfq | 18,537,900 | 135,660,939 | -4.12% |
| 2025-11-20 | 7.60 | 7.62 | 7.49 | 7.52 | 7.49 | qfq | 11,291,307 | 85,083,030 | -0.53% |
| 2025-11-19 | 7.68 | 7.76 | 7.48 | 7.56 | 7.53 | qfq | 19,037,301 | 143,965,536 | -1.56% |
| 2025-11-18 | 7.90 | 7.90 | 7.63 | 7.68 | 7.65 | qfq | 17,268,700 | 132,640,781 | -1.92% |
| 2025-11-17 | 8.02 | 8.04 | 7.78 | 7.83 | 7.80 | qfq | 16,331,200 | 128,656,089 | -2.25% |
| 2025-11-14 | 7.86 | 8.12 | 7.86 | 8.01 | 7.98 | qfq | 23,089,947 | 185,731,831 | 0.63% |
| 2025-11-13 | 7.86 | 8.02 | 7.78 | 7.96 | 7.93 | qfq | 18,110,200 | 143,208,326 | 1.40% |
| 2025-11-12 | 7.85 | 7.86 | 7.71 | 7.85 | 7.82 | qfq | 15,061,807 | 117,399,021 | 0.26% |
| 2025-11-11 | 7.82 | 7.91 | 7.79 | 7.83 | 7.80 | qfq | 16,984,900 | 133,323,167 | 0.38% |
| 2025-11-10 | 8.04 | 8.06 | 7.65 | 7.80 | 7.77 | qfq | 38,008,547 | 295,963,403 | -2.86% |
| 2025-11-07 | 8.07 | 8.12 | 8.00 | 8.03 | 8.00 | qfq | 11,643,227 | 93,627,626 | -0.50% |
| 2025-11-06 | 8.14 | 8.18 | 8.03 | 8.07 | 8.04 | qfq | 12,326,402 | 99,558,417 | -0.86% |
| 2025-11-05 | 8.05 | 8.20 | 7.97 | 8.14 | 8.11 | qfq | 11,880,000 | 96,294,166 | 0.99% |
| 2025-11-04 | 8.18 | 8.28 | 7.99 | 8.06 | 8.03 | qfq | 14,462,931 | 116,918,648 | -1.47% |
| 2025-11-03 | 8.19 | 8.20 | 8.02 | 8.18 | 8.15 | qfq | 14,020,700 | 113,599,365 | -0.61% |
| 2025-10-31 | 8.01 | 8.38 | 8.01 | 8.23 | 8.20 | qfq | 23,934,195 | 197,338,131 | 2.75% |
| 2025-10-30 | 8.08 | 8.14 | 7.96 | 8.01 | 7.98 | qfq | 17,945,500 | 144,304,344 | -1.23% |
| 2025-10-29 | 7.91 | 8.15 | 7.83 | 8.11 | 8.08 | qfq | 30,368,503 | 243,142,673 | 2.66% |
| 2025-10-28 | 8.07 | 8.13 | 7.83 | 7.90 | 7.87 | qfq | 41,928,200 | 331,969,378 | -2.83% |
| 2025-10-27 | 9.11 | 9.14 | 8.13 | 8.13 | 8.10 | qfq | 63,973,010 | 538,583,139 | -9.97% |
| 2025-10-24 | 8.91 | 9.09 | 8.91 | 9.03 | 8.99 | qfq | 13,726,160 | 123,767,926 | 1.69% |
| 2025-10-23 | 8.99 | 8.99 | 8.75 | 8.88 | 8.84 | qfq | 13,478,420 | 119,067,222 | -1.44% |
| 2025-10-22 | 8.86 | 9.12 | 8.73 | 9.01 | 8.97 | qfq | 17,610,071 | 158,128,007 | 1.58% |
| 2025-10-21 | 8.73 | 8.91 | 8.65 | 8.87 | 8.83 | qfq | 14,425,245 | 126,914,782 | 1.72% |
| 2025-10-20 | 9.04 | 9.12 | 8.62 | 8.72 | 8.69 | qfq | 22,835,995 | 201,768,855 | -1.80% |
| 2025-10-17 | 9.17 | 9.25 | 8.80 | 8.88 | 8.84 | qfq | 34,207,589 | 308,844,906 | -3.79% |
| 2025-10-16 | 10.33 | 10.33 | 9.23 | 9.23 | 9.19 | qfq | 70,139,278 | 661,590,716 | -9.95% |
| 2025-10-15 | 10.00 | 10.29 | 9.81 | 10.25 | 10.21 | qfq | 22,091,063 | 221,952,199 | 2.50% |
| 2025-10-14 | 10.03 | 10.38 | 9.91 | 10.00 | 9.96 | qfq | 25,348,090 | 257,250,576 | 0.30% |
| 2025-10-13 | 9.60 | 10.01 | 9.41 | 9.97 | 9.93 | qfq | 29,197,132 | 286,544,429 | -2.16% |
| 2025-10-10 | 10.01 | 10.40 | 9.90 | 10.19 | 10.15 | qfq | 34,744,861 | 354,810,471 | 1.39% |
| 2025-10-09 | 10.03 | 10.27 | 10.01 | 10.05 | 10.01 | qfq | 27,733,892 | 280,588,975 | 0.60% |
| 2025-09-30 | 9.72 | 10.15 | 9.72 | 9.99 | 9.95 | qfq | 32,298,558 | 323,641,426 | 2.99% |
| 2025-09-29 | 9.37 | 9.84 | 9.30 | 9.70 | 9.66 | qfq | 30,750,720 | 295,563,811 | 3.52% |
| 2025-09-26 | 9.30 | 9.53 | 8.98 | 9.37 | 9.33 | qfq | 30,363,811 | 282,532,210 | 1.19% |
| 2025-09-25 | 9.80 | 9.86 | 9.22 | 9.26 | 9.22 | qfq | 47,406,705 | 444,418,426 | -5.99% |
| 2025-09-24 | 9.60 | 9.87 | 9.41 | 9.85 | 9.81 | qfq | 23,958,717 | 232,426,486 | 2.18% |
| 2025-09-23 | 9.78 | 9.78 | 9.28 | 9.64 | 9.60 | qfq | 43,373,072 | 409,320,442 | -1.03% |
| 2025-09-22 | 10.48 | 10.50 | 9.62 | 9.74 | 9.70 | qfq | 59,419,039 | 589,475,523 | -5.71% |
| 2025-09-19 | 9.93 | 10.54 | 9.79 | 10.33 | 10.29 | qfq | 57,021,681 | 584,532,229 | 4.55% |
| 2025-09-18 | 10.15 | 10.43 | 9.75 | 9.88 | 9.84 | qfq | 45,870,723 | 457,733,531 | -1.40% |
| 2025-09-17 | 10.01 | 10.16 | 9.89 | 10.02 | 9.98 | qfq | 46,913,004 | 469,551,273 | -1.47% |
| 2025-09-16 | 10.02 | 10.27 | 9.68 | 10.17 | 10.13 | qfq | 91,086,997 | 915,280,671 | 2.01% |
| 2025-09-15 | 9.34 | 9.97 | 9.34 | 9.97 | 9.93 | qfq | 100,603,977 | 987,899,672 | 10.04% |
| 2025-09-12 | 8.89 | 9.19 | 8.71 | 9.06 | 9.02 | qfq | 55,008,200 | 491,937,841 | 2.26% |
| 2025-09-11 | 9.30 | 9.49 | 8.60 | 8.86 | 8.82 | qfq | 98,404,175 | 885,511,243 | -3.38% |
| 2025-09-10 | 8.62 | 9.28 | 8.61 | 9.17 | 9.13 | qfq | 52,658,439 | 477,801,535 | 6.38% |
| 2025-09-09 | 8.55 | 8.84 | 8.50 | 8.62 | 8.59 | qfq | 35,448,904 | 307,604,298 | -0.81% |
| 2025-09-08 | 8.22 | 8.86 | 8.22 | 8.69 | 8.66 | qfq | 52,728,900 | 454,178,763 | 5.85% |
| 2025-09-05 | 7.99 | 8.23 | 7.93 | 8.21 | 8.18 | qfq | 45,333,846 | 368,008,443 | 4.59% |
| 2025-09-04 | 8.43 | 8.62 | 7.67 | 7.85 | 7.82 | qfq | 49,610,639 | 399,966,583 | -5.88% |
| 2025-09-03 | 8.56 | 8.72 | 8.26 | 8.34 | 8.31 | qfq | 42,454,908 | 358,956,994 | -3.47% |
| 2025-09-02 | 8.93 | 8.99 | 8.57 | 8.64 | 8.61 | qfq | 82,088,104 | 720,603,555 | -2.15% |
| 2025-09-01 | 8.24 | 8.83 | 8.21 | 8.83 | 8.79 | qfq | 54,035,899 | 469,261,251 | 9.96% |
| 2025-08-29 | 8.08 | 8.21 | 7.91 | 8.03 | 8.00 | qfq | 49,470,700 | 397,523,642 | 1.13% |
| 2025-08-28 | 8.06 | 8.19 | 7.58 | 7.94 | 7.91 | qfq | 72,222,082 | 568,569,398 | 4.89% |
| 2025-08-27 | 7.74 | 7.81 | 7.55 | 7.57 | 7.54 | qfq | 34,013,900 | 261,852,631 | -2.70% |
| 2025-08-26 | 7.68 | 7.95 | 7.60 | 7.78 | 7.75 | qfq | 33,992,257 | 265,028,591 | -0.51% |
| 2025-08-25 | 7.54 | 8.13 | 7.54 | 7.82 | 7.79 | qfq | 64,657,328 | 512,181,887 | 5.68% |
| 2025-08-22 | 7.68 | 7.76 | 7.34 | 7.40 | 7.37 | qfq | 48,732,534 | 367,606,813 | -4.02% |
| 2025-08-21 | 7.68 | 7.88 | 7.67 | 7.71 | 7.68 | qfq | 30,030,369 | 233,030,470 | 0.39% |
| 2025-08-20 | 7.54 | 7.80 | 7.42 | 7.68 | 7.65 | qfq | 34,810,402 | 266,367,055 | 2.95% |
| 2025-08-19 | 7.00 | 7.53 | 6.93 | 7.46 | 7.43 | qfq | 38,569,204 | 281,621,579 | 6.57% |
| 2025-08-18 | 6.77 | 7.12 | 6.76 | 7.00 | 6.97 | qfq | 28,091,302 | 195,912,248 | 4.01% |
| 2025-08-15 | 6.63 | 6.73 | 6.62 | 6.73 | 6.70 | qfq | 12,765,300 | 85,406,624 | 1.66% |
| 2025-08-14 | 6.78 | 6.81 | 6.61 | 6.62 | 6.59 | qfq | 17,697,500 | 118,501,067 | -2.79% |
| 2025-08-13 | 6.86 | 6.91 | 6.79 | 6.81 | 6.78 | qfq | 13,639,600 | 93,046,481 | -0.73% |
| 2025-08-12 | 6.85 | 6.89 | 6.81 | 6.86 | 6.83 | qfq | 9,562,400 | 65,572,644 | 0.15% |
| 2025-08-11 | 6.75 | 6.86 | 6.70 | 6.85 | 6.82 | qfq | 13,521,754 | 91,906,269 | 1.33% |
| 2025-08-08 | 6.73 | 6.79 | 6.71 | 6.76 | 6.73 | qfq | 11,560,800 | 77,977,182 | 0.15% |
| 2025-08-07 | 7.00 | 7.01 | 6.72 | 6.75 | 6.72 | qfq | 24,443,900 | 166,356,681 | -3.16% |
| 2025-08-06 | 6.94 | 6.99 | 6.93 | 6.97 | 6.94 | qfq | 12,139,240 | 84,460,003 | 0.43% |
| 2025-08-05 | 7.00 | 7.08 | 6.92 | 6.94 | 6.91 | qfq | 13,168,230 | 91,845,183 | -0.43% |
| 2025-08-04 | 6.96 | 7.00 | 6.90 | 6.97 | 6.94 | qfq | 12,112,202 | 84,134,572 | -0.29% |
| 2025-08-01 | 6.99 | 7.04 | 6.92 | 6.99 | 6.96 | qfq | 10,912,800 | 76,162,100 | 0.00% |
| 2025-07-31 | 7.13 | 7.15 | 6.93 | 6.99 | 6.96 | qfq | 24,954,960 | 174,870,699 | -1.96% |
| 2025-07-30 | 7.09 | 7.18 | 7.05 | 7.13 | 7.10 | qfq | 16,881,300 | 120,006,518 | 0.56% |
| 2025-07-29 | 7.19 | 7.22 | 7.03 | 7.09 | 7.06 | qfq | 21,858,100 | 154,890,339 | -1.25% |
| 2025-07-28 | 7.28 | 7.30 | 7.08 | 7.18 | 7.15 | qfq | 33,011,400 | 237,195,118 | -0.97% |
| 2025-07-25 | 7.35 | 7.48 | 7.24 | 7.25 | 7.22 | qfq | 30,346,063 | 222,529,389 | -0.96% |
| 2025-07-24 | 7.26 | 7.38 | 7.21 | 7.32 | 7.29 | qfq | 25,600,500 | 186,563,643 | 0.83% |
| 2025-07-23 | 7.05 | 7.40 | 6.98 | 7.26 | 7.23 | qfq | 39,021,920 | 282,672,124 | 2.69% |
| 2025-07-22 | 6.94 | 7.12 | 6.86 | 7.07 | 7.04 | qfq | 33,561,300 | 236,354,803 | 2.02% |
| 2025-07-21 | 6.56 | 6.98 | 6.55 | 6.93 | 6.90 | qfq | 40,130,542 | 274,061,285 | 5.32% |
| 2025-07-18 | 6.46 | 6.63 | 6.46 | 6.58 | 6.55 | qfq | 25,421,400 | 166,624,402 | 2.17% |
| 2025-07-17 | 6.52 | 6.52 | 6.32 | 6.44 | 6.41 | qfq | 23,992,200 | 153,566,568 | -1.23% |
| 2025-07-16 | 6.38 | 6.58 | 6.35 | 6.52 | 6.46 | qfq | 26,434,000 | 170,832,713 | 2.35% |
| 2025-07-15 | 6.40 | 6.50 | 6.34 | 6.37 | 6.31 | qfq | 13,005,305 | 83,248,869 | -0.78% |
| 2025-07-14 | 6.37 | 6.43 | 6.33 | 6.42 | 6.36 | qfq | 11,657,000 | 74,415,634 | 0.78% |
| 2025-07-11 | 6.35 | 6.42 | 6.29 | 6.37 | 6.31 | qfq | 14,148,628 | 90,005,288 | 0.00% |
| 2025-07-10 | 6.30 | 6.39 | 6.26 | 6.37 | 6.31 | qfq | 13,659,500 | 86,430,565 | 0.79% |
| 2025-07-09 | 6.41 | 6.53 | 6.30 | 6.32 | 6.26 | qfq | 19,979,500 | 128,104,934 | -1.25% |
| 2025-07-08 | 6.30 | 6.45 | 6.28 | 6.40 | 6.34 | qfq | 20,434,500 | 130,736,229 | 1.43% |
| 2025-07-07 | 6.24 | 6.37 | 6.22 | 6.31 | 6.25 | qfq | 11,098,400 | 69,936,495 | 1.12% |
| 2025-07-04 | 6.25 | 6.33 | 6.22 | 6.24 | 6.18 | qfq | 12,455,800 | 77,861,345 | -0.64% |
| 2025-07-03 | 6.30 | 6.34 | 6.23 | 6.28 | 6.22 | qfq | 10,934,454 | 68,570,372 | -0.48% |
| 2025-07-02 | 6.21 | 6.47 | 6.20 | 6.31 | 6.25 | qfq | 19,926,110 | 126,246,260 | 1.28% |
| 2025-07-01 | 6.26 | 6.30 | 6.17 | 6.23 | 6.17 | qfq | 12,733,510 | 79,301,168 | -0.16% |
| 2025-06-30 | 6.29 | 6.30 | 6.21 | 6.24 | 6.18 | qfq | 10,167,800 | 63,479,414 | -0.48% |
| 2025-06-27 | 6.30 | 6.37 | 6.25 | 6.27 | 6.21 | qfq | 10,033,400 | 63,083,315 | -0.48% |
| 2025-06-26 | 6.40 | 6.49 | 6.28 | 6.30 | 6.24 | qfq | 17,893,900 | 113,725,751 | -1.56% |
| 2025-06-25 | 6.39 | 6.54 | 6.32 | 6.40 | 6.34 | qfq | 19,869,165 | 127,463,356 | 1.11% |
| 2025-06-24 | 6.20 | 6.35 | 6.18 | 6.33 | 6.27 | qfq | 13,020,333 | 81,643,857 | 2.43% |
| 2025-06-23 | 6.21 | 6.22 | 6.09 | 6.18 | 6.12 | qfq | 15,746,404 | 96,790,121 | -1.12% |
| 2025-06-20 | 6.33 | 6.40 | 6.23 | 6.25 | 6.19 | qfq | 12,490,419 | 78,697,861 | -1.42% |
| 2025-06-19 | 6.60 | 6.73 | 6.30 | 6.34 | 6.28 | qfq | 24,365,000 | 157,965,533 | -3.06% |
| 2025-06-18 | 6.53 | 6.57 | 6.42 | 6.54 | 6.48 | qfq | 19,590,270 | 127,268,587 | 0.15% |
| 2025-06-17 | 6.24 | 6.62 | 6.20 | 6.53 | 6.47 | qfq | 41,111,170 | 266,101,256 | 5.49% |
| 2025-06-16 | 6.03 | 6.25 | 6.00 | 6.19 | 6.13 | qfq | 19,084,500 | 117,758,312 | 2.31% |
| 2025-06-13 | 6.12 | 6.15 | 6.02 | 6.05 | 6.00 | qfq | 15,011,800 | 91,117,170 | -1.63% |
| 2025-06-12 | 6.15 | 6.18 | 6.09 | 6.15 | 6.10 | qfq | 13,205,600 | 80,849,696 | 0.00% |
| 2025-06-11 | 6.13 | 6.22 | 6.11 | 6.15 | 6.10 | qfq | 8,710,200 | 53,765,457 | 0.33% |
| 2025-06-10 | 6.22 | 6.25 | 6.09 | 6.13 | 6.08 | qfq | 13,931,336 | 85,715,172 | -1.13% |
| 2025-06-09 | 6.18 | 6.26 | 6.14 | 6.20 | 6.14 | qfq | 15,900,018 | 98,645,817 | 0.00% |
| 2025-06-06 | 6.23 | 6.29 | 6.16 | 6.20 | 6.14 | qfq | 13,153,900 | 81,666,491 | -0.64% |
| 2025-06-05 | 6.30 | 6.32 | 6.18 | 6.24 | 6.18 | qfq | 20,984,800 | 130,954,259 | -0.95% |
| 2025-06-04 | 6.07 | 6.40 | 6.07 | 6.30 | 6.24 | qfq | 29,474,000 | 185,453,648 | 3.62% |
| 2025-06-03 | 6.01 | 6.13 | 5.98 | 6.08 | 6.03 | qfq | 10,266,166 | 62,319,339 | 0.50% |
| 2025-05-30 | 6.12 | 6.14 | 6.04 | 6.05 | 6.00 | qfq | 9,580,900 | 58,318,652 | -0.82% |
| 2025-05-29 | 6.12 | 6.19 | 6.08 | 6.10 | 6.05 | qfq | 15,232,900 | 93,427,056 | -0.49% |
| 2025-05-28 | 6.13 | 6.20 | 6.08 | 6.13 | 6.08 | qfq | 14,196,750 | 87,188,610 | 0.82% |
| 2025-05-27 | 6.12 | 6.13 | 6.04 | 6.08 | 6.03 | qfq | 12,559,000 | 76,282,526 | -0.82% |
| 2025-05-26 | 6.25 | 6.25 | 6.07 | 6.13 | 6.08 | qfq | 15,648,800 | 95,688,647 | -0.65% |
| 2025-05-23 | 6.21 | 6.27 | 6.09 | 6.17 | 6.11 | qfq | 20,291,100 | 125,281,138 | -1.12% |
| 2025-05-22 | 6.31 | 6.35 | 6.22 | 6.24 | 6.18 | qfq | 20,272,900 | 127,153,844 | -1.11% |
| 2025-05-21 | 6.22 | 6.40 | 6.17 | 6.31 | 6.25 | qfq | 33,642,402 | 211,185,949 | 1.61% |
| 2025-05-20 | 6.17 | 6.27 | 6.16 | 6.21 | 6.15 | qfq | 22,669,300 | 140,480,113 | 0.16% |
| 2025-05-19 | 6.16 | 6.26 | 6.08 | 6.20 | 6.14 | qfq | 26,588,761 | 163,738,013 | 0.32% |
| 2025-05-16 | 6.25 | 6.32 | 6.18 | 6.18 | 6.12 | qfq | 24,566,300 | 153,042,326 | -1.28% |
| 2025-05-15 | 6.30 | 6.33 | 6.15 | 6.26 | 6.20 | qfq | 27,582,800 | 172,323,427 | 0.00% |
| 2025-05-14 | 6.30 | 6.42 | 6.02 | 6.26 | 6.20 | qfq | 61,214,504 | 381,819,014 | -2.03% |
| 2025-05-13 | 6.99 | 7.00 | 6.33 | 6.39 | 6.33 | qfq | 94,217,919 | 616,210,594 | -9.10% |
| 2025-05-12 | 7.14 | 7.15 | 6.68 | 7.03 | 6.97 | qfq | 64,994,198 | 448,840,954 | -0.71% |
| 2025-05-09 | 6.52 | 7.16 | 6.51 | 7.08 | 7.02 | qfq | 75,577,228 | 516,701,626 | 8.59% |
| 2025-05-08 | 6.46 | 6.59 | 6.31 | 6.52 | 6.46 | qfq | 40,535,766 | 262,712,780 | -0.46% |
| 2025-05-07 | 6.26 | 6.66 | 6.26 | 6.55 | 6.49 | qfq | 65,235,162 | 423,892,894 | 5.14% |
| 2025-05-06 | 6.15 | 6.25 | 6.05 | 6.23 | 6.17 | qfq | 38,101,800 | 234,963,723 | 3.32% |
| 2025-04-30 | 5.95 | 6.08 | 5.83 | 6.03 | 5.98 | qfq | 45,879,910 | 275,193,857 | 2.38% |
| 2025-04-29 | 5.68 | 5.93 | 5.53 | 5.89 | 5.84 | qfq | 45,719,022 | 264,499,425 | 1.73% |
| 2025-04-28 | 5.65 | 5.83 | 5.61 | 5.79 | 5.74 | qfq | 46,391,396 | 266,739,745 | 2.66% |
| 2025-04-25 | 5.41 | 5.70 | 5.41 | 5.64 | 5.59 | qfq | 37,728,244 | 211,750,624 | 4.83% |
| 2025-04-24 | 5.38 | 5.44 | 5.25 | 5.38 | 5.33 | qfq | 22,640,916 | 121,161,452 | -0.19% |
| 2025-04-23 | 5.39 | 5.43 | 5.28 | 5.39 | 5.34 | qfq | 23,812,500 | 127,680,123 | -0.55% |
| 2025-04-22 | 5.36 | 5.54 | 5.32 | 5.42 | 5.37 | qfq | 33,839,722 | 183,961,134 | 0.18% |
| 2025-04-21 | 5.07 | 5.47 | 4.93 | 5.41 | 5.36 | qfq | 49,041,370 | 256,745,719 | 6.92% |
| 2025-04-18 | 5.01 | 5.09 | 4.96 | 5.06 | 5.01 | qfq | 15,215,329 | 76,762,833 | 1.00% |
| 2025-04-17 | 4.91 | 5.05 | 4.89 | 5.01 | 4.97 | qfq | 12,464,000 | 62,313,642 | 2.04% |
| 2025-04-16 | 4.89 | 4.97 | 4.81 | 4.91 | 4.87 | qfq | 8,342,200 | 40,898,699 | -0.81% |
| 2025-04-15 | 4.90 | 4.97 | 4.88 | 4.95 | 4.91 | qfq | 8,145,700 | 40,065,165 | 0.41% |
| 2025-04-14 | 4.75 | 4.97 | 4.70 | 4.93 | 4.89 | qfq | 16,138,200 | 78,830,026 | 5.79% |
| 2025-04-11 | 4.57 | 4.72 | 4.55 | 4.66 | 4.62 | qfq | 10,301,550 | 47,853,597 | 1.75% |
| 2025-04-10 | 4.53 | 4.73 | 4.53 | 4.58 | 4.54 | qfq | 14,114,800 | 65,271,102 | 2.00% |
| 2025-04-09 | 4.40 | 4.54 | 4.08 | 4.49 | 4.45 | qfq | 16,069,793 | 69,391,040 | 1.35% |
| 2025-04-08 | 4.51 | 4.62 | 4.33 | 4.43 | 4.39 | qfq | 23,336,343 | 103,651,610 | -1.77% |
| 2025-04-07 | 4.78 | 4.80 | 4.51 | 4.51 | 4.47 | qfq | 18,017,000 | 82,745,736 | -9.98% |
| 2025-04-03 | 4.95 | 5.03 | 4.91 | 5.01 | 4.97 | qfq | 7,827,100 | 39,073,558 | 0.20% |
| 2025-04-02 | 4.97 | 5.03 | 4.94 | 5.00 | 4.96 | qfq | 7,349,600 | 36,684,450 | 0.40% |
| 2025-04-01 | 4.86 | 5.02 | 4.84 | 4.98 | 4.94 | qfq | 13,433,400 | 66,663,999 | 2.47% |
| 2025-03-31 | 4.94 | 4.95 | 4.81 | 4.86 | 4.82 | qfq | 12,490,200 | 60,708,438 | -2.21% |
| 2025-03-28 | 5.03 | 5.06 | 4.93 | 4.97 | 4.93 | qfq | 11,016,200 | 54,887,398 | -1.97% |
| 2025-03-27 | 5.08 | 5.08 | 4.95 | 5.07 | 5.02 | qfq | 15,833,200 | 79,686,317 | 1.40% |
| 2025-03-26 | 4.92 | 5.01 | 4.92 | 5.00 | 4.96 | qfq | 8,203,400 | 40,779,865 | 1.01% |
| 2025-03-25 | 4.93 | 4.99 | 4.89 | 4.95 | 4.91 | qfq | 10,330,002 | 51,059,373 | -0.40% |
| 2025-03-24 | 5.03 | 5.03 | 4.87 | 4.97 | 4.93 | qfq | 15,621,200 | 77,043,716 | -1.19% |
| 2025-03-21 | 5.06 | 5.07 | 4.98 | 5.03 | 4.99 | qfq | 12,538,900 | 62,928,487 | -0.59% |
| 2025-03-20 | 5.07 | 5.12 | 5.04 | 5.06 | 5.01 | qfq | 10,990,320 | 55,772,557 | -0.20% |
| 2025-03-19 | 5.17 | 5.17 | 5.03 | 5.07 | 5.02 | qfq | 13,538,720 | 68,782,808 | -1.93% |
| 2025-03-18 | 5.13 | 5.18 | 5.10 | 5.17 | 5.12 | qfq | 10,780,220 | 55,349,828 | 0.78% |
| 2025-03-17 | 5.13 | 5.24 | 5.12 | 5.13 | 5.08 | qfq | 10,121,673 | 52,157,678 | 0.00% |
| 2025-03-14 | 5.13 | 5.14 | 5.06 | 5.13 | 5.08 | qfq | 11,851,188 | 60,597,025 | 0.39% |
| 2025-03-13 | 5.17 | 5.18 | 5.03 | 5.11 | 5.06 | qfq | 19,613,888 | 99,885,521 | -1.35% |
| 2025-03-12 | 5.25 | 5.28 | 5.14 | 5.18 | 5.13 | qfq | 18,347,902 | 94,990,133 | -1.33% |
| 2025-03-11 | 5.22 | 5.30 | 5.20 | 5.25 | 5.20 | qfq | 16,389,000 | 85,952,235 | -0.57% |
| 2025-03-10 | 5.13 | 5.33 | 5.11 | 5.28 | 5.23 | qfq | 23,725,847 | 124,103,601 | 2.72% |
| 2025-03-07 | 5.18 | 5.19 | 5.09 | 5.14 | 5.09 | qfq | 14,935,400 | 76,706,085 | -0.77% |
| 2025-03-06 | 5.07 | 5.23 | 5.01 | 5.18 | 5.13 | qfq | 26,207,447 | 134,484,300 | 2.37% |
| 2025-03-05 | 5.04 | 5.10 | 4.95 | 5.06 | 5.01 | qfq | 15,168,600 | 75,967,776 | 0.00% |
| 2025-03-04 | 5.00 | 5.09 | 4.93 | 5.06 | 5.01 | qfq | 19,569,847 | 98,414,004 | 0.00% |
| 2025-03-03 | 4.99 | 5.21 | 4.97 | 5.06 | 5.01 | qfq | 32,867,900 | 167,637,496 | 2.22% |
| 2025-02-28 | 4.99 | 5.08 | 4.94 | 4.95 | 4.91 | qfq | 22,303,079 | 111,381,385 | -1.20% |
| 2025-02-27 | 4.94 | 5.04 | 4.93 | 5.01 | 4.97 | qfq | 17,785,481 | 88,654,169 | 1.21% |
| 2025-02-26 | 4.97 | 5.08 | 4.93 | 4.95 | 4.91 | qfq | 34,299,694 | 171,440,186 | 0.20% |
| 2025-02-25 | 4.72 | 4.96 | 4.64 | 4.94 | 4.90 | qfq | 38,636,043 | 186,899,595 | 4.66% |
| 2025-02-24 | 4.51 | 4.77 | 4.49 | 4.72 | 4.68 | qfq | 31,853,250 | 147,981,265 | 4.66% |
| 2025-02-21 | 4.57 | 4.57 | 4.48 | 4.51 | 4.47 | qfq | 14,713,300 | 66,391,145 | -1.31% |
| 2025-02-20 | 4.61 | 4.65 | 4.54 | 4.57 | 4.53 | qfq | 12,150,800 | 55,559,877 | -1.08% |
| 2025-02-19 | 4.43 | 4.67 | 4.43 | 4.62 | 4.58 | qfq | 24,994,896 | 114,608,386 | 3.82% |
| 2025-02-18 | 4.53 | 4.56 | 4.43 | 4.45 | 4.41 | qfq | 12,563,300 | 56,453,571 | -2.20% |
| 2025-02-17 | 4.49 | 4.58 | 4.42 | 4.55 | 4.51 | qfq | 15,686,100 | 70,540,524 | 1.34% |
| 2025-02-14 | 4.55 | 4.57 | 4.49 | 4.49 | 4.45 | qfq | 12,511,000 | 56,524,685 | -1.54% |
| 2025-02-13 | 4.59 | 4.62 | 4.54 | 4.56 | 4.52 | qfq | 12,098,300 | 55,405,791 | -0.87% |
| 2025-02-12 | 4.61 | 4.63 | 4.53 | 4.60 | 4.56 | qfq | 17,078,280 | 78,049,635 | -0.43% |
| 2025-02-11 | 4.63 | 4.65 | 4.55 | 4.62 | 4.58 | qfq | 11,679,782 | 53,695,249 | -0.43% |
| 2025-02-10 | 4.61 | 4.68 | 4.58 | 4.64 | 4.60 | qfq | 16,392,965 | 75,626,823 | 0.43% |
| 2025-02-07 | 4.65 | 4.71 | 4.55 | 4.62 | 4.58 | qfq | 25,581,379 | 118,676,419 | -0.65% |
| 2025-02-06 | 4.60 | 4.67 | 4.60 | 4.65 | 4.61 | qfq | 11,908,008 | 55,228,772 | 0.43% |
| 2025-02-05 | 4.69 | 4.69 | 4.60 | 4.63 | 4.59 | qfq | 8,747,508 | 40,559,268 | -0.64% |
| 2025-01-27 | 4.67 | 4.75 | 4.65 | 4.66 | 4.62 | qfq | 10,519,608 | 49,442,779 | 0.00% |
| 2025-01-24 | 4.63 | 4.68 | 4.62 | 4.66 | 4.62 | qfq | 10,336,140 | 48,053,722 | 0.22% |
| 2025-01-23 | 4.74 | 4.78 | 4.64 | 4.65 | 4.61 | qfq | 12,170,800 | 57,422,839 | -0.64% |
| 2025-01-22 | 4.72 | 4.75 | 4.66 | 4.68 | 4.64 | qfq | 9,454,300 | 44,438,357 | -1.06% |
| 2025-01-21 | 4.80 | 4.81 | 4.66 | 4.73 | 4.69 | qfq | 12,904,200 | 60,767,191 | -1.05% |
| 2025-01-20 | 4.72 | 4.87 | 4.64 | 4.78 | 4.74 | qfq | 21,039,404 | 100,196,576 | 3.02% |
| 2025-01-17 | 4.63 | 4.66 | 4.56 | 4.64 | 4.60 | qfq | 9,901,867 | 45,712,996 | -0.22% |
| 2025-01-16 | 4.64 | 4.71 | 4.57 | 4.65 | 4.61 | qfq | 14,301,000 | 66,469,083 | 0.00% |
| 2025-01-15 | 4.50 | 4.81 | 4.48 | 4.65 | 4.61 | qfq | 31,668,600 | 147,257,623 | 3.33% |
| 2025-01-14 | 4.32 | 4.50 | 4.32 | 4.50 | 4.46 | qfq | 15,162,200 | 67,278,917 | 4.17% |
| 2025-01-13 | 4.37 | 4.37 | 4.22 | 4.32 | 4.28 | qfq | 13,324,200 | 57,148,508 | -1.37% |
| 2025-01-10 | 4.51 | 4.52 | 4.38 | 4.38 | 4.34 | qfq | 12,685,400 | 56,533,280 | -3.10% |
| 2025-01-09 | 4.50 | 4.57 | 4.45 | 4.52 | 4.48 | qfq | 11,168,967 | 50,617,739 | 0.00% |
| 2025-01-08 | 4.63 | 4.63 | 4.43 | 4.52 | 4.48 | qfq | 16,483,200 | 74,438,836 | -2.38% |
| 2025-01-07 | 4.58 | 4.64 | 4.53 | 4.63 | 4.59 | qfq | 16,645,900 | 76,494,829 | 1.98% |
| 2025-01-06 | 4.51 | 4.59 | 4.33 | 4.54 | 4.50 | qfq | 17,867,700 | 80,303,252 | 0.89% |
| 2025-01-03 | 4.65 | 4.67 | 4.47 | 4.50 | 4.46 | qfq | 21,444,800 | 97,420,617 | -2.81% |
| 2025-01-02 | 4.68 | 4.75 | 4.58 | 4.63 | 4.59 | qfq | 19,500,600 | 90,872,090 | -1.91% |
| 2024-12-31 | 4.81 | 4.90 | 4.68 | 4.72 | 4.68 | qfq | 20,503,400 | 97,599,980 | -2.68% |
| 2024-12-30 | 4.84 | 4.89 | 4.75 | 4.85 | 4.81 | qfq | 16,737,200 | 80,388,634 | 0.00% |
| 2024-12-27 | 4.71 | 4.90 | 4.68 | 4.85 | 4.81 | qfq | 27,044,661 | 130,601,583 | 3.19% |
| 2024-12-26 | 4.71 | 4.76 | 4.67 | 4.70 | 4.66 | qfq | 24,046,000 | 113,179,007 | -0.21% |
| 2024-12-25 | 5.05 | 5.08 | 4.70 | 4.71 | 4.67 | qfq | 39,391,215 | 188,568,069 | -6.73% |
| 2024-12-24 | 4.97 | 5.07 | 4.95 | 5.05 | 5.00 | qfq | 18,659,400 | 93,633,710 | 1.20% |
| 2024-12-23 | 5.17 | 5.23 | 4.94 | 4.99 | 4.95 | qfq | 39,448,884 | 199,753,200 | -4.04% |
| 2024-12-20 | 5.23 | 5.30 | 5.16 | 5.20 | 5.15 | qfq | 28,267,997 | 147,155,087 | -0.57% |
| 2024-12-19 | 5.21 | 5.41 | 5.15 | 5.23 | 5.18 | qfq | 43,056,608 | 226,182,344 | -1.88% |
| 2024-12-18 | 5.20 | 5.48 | 5.19 | 5.33 | 5.28 | qfq | 63,971,000 | 341,421,940 | 1.91% |
| 2024-12-17 | 5.16 | 5.32 | 5.06 | 5.23 | 5.18 | qfq | 72,315,755 | 375,803,236 | 1.75% |
| 2024-12-16 | 5.26 | 5.39 | 5.11 | 5.14 | 5.09 | qfq | 108,091,741 | 559,383,734 | -4.46% |
| 2024-12-13 | 5.01 | 5.51 | 4.98 | 5.38 | 5.33 | qfq | 163,702,492 | 885,208,062 | 7.39% |
| 2024-12-12 | 4.95 | 5.04 | 4.90 | 5.01 | 4.97 | qfq | 32,283,978 | 160,762,766 | 1.01% |
| 2024-12-11 | 4.95 | 5.00 | 4.91 | 4.96 | 4.92 | qfq | 27,288,000 | 134,961,348 | -0.80% |
| 2024-12-10 | 5.10 | 5.12 | 4.92 | 5.00 | 4.96 | qfq | 58,504,767 | 292,369,141 | 0.20% |
| 2024-12-09 | 4.72 | 5.15 | 4.70 | 4.99 | 4.95 | qfq | 84,894,632 | 421,624,365 | 6.40% |
| 2024-12-06 | 4.55 | 4.73 | 4.51 | 4.69 | 4.65 | qfq | 35,711,002 | 165,672,221 | 3.08% |
| 2024-12-05 | 4.50 | 4.64 | 4.47 | 4.55 | 4.51 | qfq | 33,805,142 | 154,243,251 | 0.44% |
| 2024-12-04 | 4.71 | 4.71 | 4.46 | 4.53 | 4.49 | qfq | 44,972,014 | 204,618,068 | -3.82% |
| 2024-12-03 | 4.77 | 4.84 | 4.70 | 4.71 | 4.67 | qfq | 38,006,586 | 180,795,012 | -1.88% |
| 2024-12-02 | 4.66 | 4.84 | 4.58 | 4.80 | 4.76 | qfq | 55,185,258 | 260,289,125 | 3.23% |
| 2024-11-29 | 4.69 | 4.70 | 4.56 | 4.65 | 4.61 | qfq | 40,205,739 | 186,554,984 | -1.06% |
| 2024-11-28 | 4.72 | 4.81 | 4.67 | 4.70 | 4.66 | qfq | 51,778,900 | 244,682,961 | -1.47% |
| 2024-11-27 | 4.60 | 4.78 | 4.48 | 4.77 | 4.73 | qfq | 62,655,275 | 291,008,856 | 1.06% |
| 2024-11-26 | 4.60 | 4.94 | 4.55 | 4.72 | 4.68 | qfq | 97,869,033 | 462,676,023 | 3.06% |
| 2024-11-25 | 4.63 | 4.74 | 4.48 | 4.58 | 4.54 | qfq | 78,417,629 | 359,250,199 | -1.51% |
| 2024-11-22 | 4.66 | 4.95 | 4.64 | 4.65 | 4.61 | qfq | 115,492,658 | 548,843,762 | -2.11% |
| 2024-11-21 | 4.80 | 4.98 | 4.61 | 4.75 | 4.71 | qfq | 156,727,163 | 740,367,226 | 2.81% |
| 2024-11-20 | 4.13 | 4.62 | 4.13 | 4.62 | 4.58 | qfq | 130,106,031 | 582,548,563 | 10.00% |
| 2024-11-19 | 4.30 | 4.30 | 4.06 | 4.20 | 4.16 | qfq | 104,395,091 | 436,225,244 | -4.98% |
| 2024-11-18 | 4.42 | 4.42 | 4.31 | 4.42 | 4.38 | qfq | 119,272,871 | 525,286,734 | 9.95% |
| 2024-11-15 | 4.14 | 4.17 | 4.01 | 4.02 | 3.98 | qfq | 23,985,745 | 98,437,752 | -2.43% |
| 2024-11-14 | 4.23 | 4.37 | 4.10 | 4.12 | 4.08 | qfq | 39,054,295 | 165,795,008 | -2.60% |
| 2024-11-13 | 4.25 | 4.38 | 4.17 | 4.23 | 4.19 | qfq | 28,720,570 | 122,597,534 | -0.94% |
| 2024-11-12 | 4.33 | 4.35 | 4.19 | 4.27 | 4.23 | qfq | 50,768,197 | 216,695,417 | -1.61% |
| 2024-11-11 | 4.00 | 4.38 | 3.93 | 4.34 | 4.30 | qfq | 74,315,536 | 312,079,425 | 9.05% |
| 2024-11-08 | 4.11 | 4.13 | 3.95 | 3.98 | 3.94 | qfq | 31,597,352 | 126,689,644 | -1.97% |
| 2024-11-07 | 3.92 | 4.06 | 3.92 | 4.06 | 4.02 | qfq | 30,961,531 | 124,087,115 | 2.78% |
| 2024-11-06 | 3.91 | 3.98 | 3.86 | 3.95 | 3.91 | qfq | 31,015,083 | 121,508,442 | 1.28% |
| 2024-11-05 | 3.80 | 3.90 | 3.80 | 3.90 | 3.87 | qfq | 22,446,604 | 86,723,085 | 2.09% |
| 2024-11-04 | 3.83 | 3.83 | 3.78 | 3.82 | 3.79 | qfq | 14,110,954 | 53,593,995 | 0.26% |
| 2024-11-01 | 3.87 | 3.90 | 3.80 | 3.81 | 3.78 | qfq | 22,762,472 | 87,527,396 | -1.55% |
| 2024-10-31 | 3.84 | 3.90 | 3.84 | 3.87 | 3.84 | qfq | 23,858,370 | 92,282,250 | 1.04% |
| 2024-10-30 | 3.80 | 3.85 | 3.78 | 3.83 | 3.80 | qfq | 15,488,950 | 59,150,715 | 0.52% |
| 2024-10-29 | 3.91 | 3.91 | 3.80 | 3.81 | 3.78 | qfq | 21,758,600 | 83,593,597 | -2.31% |
| 2024-10-28 | 3.82 | 3.91 | 3.82 | 3.90 | 3.87 | qfq | 26,213,075 | 101,294,698 | 2.09% |
| 2024-10-25 | 3.79 | 3.83 | 3.79 | 3.82 | 3.79 | qfq | 20,994,200 | 80,074,300 | 0.26% |
| 2024-10-24 | 3.85 | 3.89 | 3.77 | 3.81 | 3.78 | qfq | 24,109,300 | 91,803,335 | 1.06% |
| 2024-10-23 | 3.73 | 3.82 | 3.73 | 3.77 | 3.74 | qfq | 20,562,320 | 77,689,632 | 0.80% |
| 2024-10-22 | 3.68 | 3.74 | 3.67 | 3.74 | 3.71 | qfq | 16,023,802 | 59,463,664 | 1.36% |
| 2024-10-21 | 3.72 | 3.74 | 3.68 | 3.69 | 3.66 | qfq | 18,213,500 | 67,511,665 | -0.54% |
| 2024-10-18 | 3.65 | 3.77 | 3.62 | 3.71 | 3.68 | qfq | 21,922,700 | 80,950,890 | 1.09% |
| 2024-10-17 | 3.75 | 3.79 | 3.66 | 3.67 | 3.64 | qfq | 15,734,169 | 58,626,752 | -1.87% |
| 2024-10-16 | 3.69 | 3.79 | 3.68 | 3.74 | 3.71 | qfq | 14,759,000 | 55,264,116 | 0.27% |
| 2024-10-15 | 3.82 | 3.83 | 3.73 | 3.73 | 3.70 | qfq | 17,564,400 | 66,234,465 | -2.36% |
| 2024-10-14 | 3.75 | 3.83 | 3.68 | 3.82 | 3.79 | qfq | 21,238,548 | 80,211,618 | 2.14% |
| 2024-10-11 | 3.94 | 3.95 | 3.70 | 3.74 | 3.71 | qfq | 25,329,950 | 96,387,511 | -4.59% |
| 2024-10-10 | 4.03 | 4.05 | 3.82 | 3.92 | 3.88 | qfq | 33,910,366 | 133,678,553 | -0.51% |
| 2024-10-09 | 4.05 | 4.24 | 3.94 | 3.94 | 3.90 | qfq | 60,323,860 | 245,081,669 | -5.74% |
| 2024-10-08 | 4.18 | 4.18 | 4.02 | 4.18 | 4.14 | qfq | 78,750,957 | 326,841,025 | 10.00% |
| 2024-09-30 | 3.78 | 3.80 | 3.56 | 3.80 | 3.77 | qfq | 45,551,857 | 169,808,408 | 10.14% |
| 2024-09-27 | 3.38 | 3.48 | 3.33 | 3.45 | 3.42 | qfq | 22,729,702 | 77,228,604 | 4.55% |
| 2024-09-26 | 3.18 | 3.31 | 3.18 | 3.30 | 3.27 | qfq | 16,921,500 | 54,944,611 | 3.77% |
| 2024-09-25 | 3.16 | 3.26 | 3.16 | 3.18 | 3.15 | qfq | 16,038,000 | 51,484,776 | 1.27% |
| 2024-09-24 | 3.01 | 3.14 | 3.01 | 3.14 | 3.11 | qfq | 15,593,900 | 47,957,430 | 4.32% |
| 2024-09-23 | 3.01 | 3.03 | 2.99 | 3.01 | 2.98 | qfq | 6,566,600 | 19,760,485 | 0.00% |
| 2024-09-20 | 3.03 | 3.03 | 2.99 | 3.01 | 2.98 | qfq | 7,726,000 | 23,231,151 | -0.33% |
| 2024-09-19 | 2.96 | 3.03 | 2.94 | 3.02 | 2.99 | qfq | 10,020,200 | 30,084,835 | 2.03% |
| 2024-09-18 | 2.97 | 2.98 | 2.91 | 2.96 | 2.93 | qfq | 10,493,600 | 30,870,871 | -0.34% |
| 2024-09-13 | 3.01 | 3.03 | 2.97 | 2.97 | 2.94 | qfq | 11,431,500 | 34,243,692 | -1.33% |
| 2024-09-12 | 3.04 | 3.08 | 3.00 | 3.01 | 2.98 | qfq | 17,493,400 | 53,048,784 | -1.63% |
| 2024-09-11 | 3.05 | 3.17 | 3.04 | 3.06 | 3.03 | qfq | 15,014,700 | 46,478,513 | -0.65% |
| 2024-09-10 | 3.10 | 3.12 | 3.03 | 3.08 | 3.05 | qfq | 12,203,000 | 37,402,716 | -0.32% |
| 2024-09-09 | 3.09 | 3.13 | 3.05 | 3.09 | 3.06 | qfq | 7,792,444 | 24,100,821 | -0.32% |
| 2024-09-06 | 3.15 | 3.18 | 3.09 | 3.10 | 3.07 | qfq | 9,656,400 | 30,169,588 | -1.90% |
| 2024-09-05 | 3.15 | 3.18 | 3.14 | 3.16 | 3.13 | qfq | 6,549,300 | 20,661,095 | 0.00% |
| 2024-09-04 | 3.19 | 3.21 | 3.14 | 3.16 | 3.13 | qfq | 8,450,409 | 26,833,485 | -1.25% |
| 2024-09-03 | 3.18 | 3.22 | 3.17 | 3.20 | 3.17 | qfq | 8,024,700 | 25,654,638 | 0.63% |
| 2024-09-02 | 3.17 | 3.24 | 3.15 | 3.18 | 3.15 | qfq | 21,143,100 | 67,708,265 | 0.63% |
| 2024-08-30 | 3.18 | 3.21 | 3.10 | 3.16 | 3.13 | qfq | 23,205,200 | 73,281,336 | -0.63% |
| 2024-08-29 | 3.13 | 3.23 | 3.09 | 3.18 | 3.15 | qfq | 33,314,500 | 105,624,648 | 7.07% |
| 2024-08-28 | 2.95 | 3.01 | 2.93 | 2.97 | 2.94 | qfq | 4,828,900 | 14,379,353 | 0.68% |
| 2024-08-27 | 2.98 | 3.01 | 2.93 | 2.95 | 2.92 | qfq | 4,255,200 | 12,610,738 | -1.34% |
| 2024-08-26 | 2.90 | 3.00 | 2.90 | 2.99 | 2.96 | qfq | 6,416,400 | 19,046,794 | 2.05% |
| 2024-08-23 | 2.97 | 2.98 | 2.91 | 2.93 | 2.90 | qfq | 8,170,500 | 23,968,101 | -2.01% |
| 2024-08-22 | 3.00 | 3.02 | 2.94 | 2.99 | 2.96 | qfq | 8,390,546 | 25,024,998 | 0.00% |
| 2024-08-21 | 3.01 | 3.02 | 2.97 | 2.99 | 2.96 | qfq | 5,101,470 | 15,279,560 | -0.99% |
| 2024-08-20 | 3.08 | 3.09 | 3.00 | 3.02 | 2.99 | qfq | 6,923,770 | 21,028,231 | -1.63% |
| 2024-08-19 | 3.05 | 3.10 | 3.05 | 3.07 | 3.04 | qfq | 4,740,150 | 14,587,346 | 0.00% |
| 2024-08-16 | 3.12 | 3.12 | 3.05 | 3.07 | 3.04 | qfq | 6,771,500 | 20,893,772 | -1.29% |
| 2024-08-15 | 3.10 | 3.13 | 3.07 | 3.11 | 3.08 | qfq | 5,482,700 | 17,025,062 | 0.65% |
| 2024-08-14 | 3.12 | 3.14 | 3.09 | 3.09 | 3.06 | qfq | 4,298,806 | 13,356,439 | -1.28% |
| 2024-08-13 | 3.08 | 3.13 | 3.07 | 3.13 | 3.10 | qfq | 6,115,400 | 19,007,290 | 1.62% |
| 2024-08-12 | 3.13 | 3.14 | 3.07 | 3.08 | 3.05 | qfq | 6,032,600 | 18,763,265 | -0.65% |
| 2024-08-09 | 3.11 | 3.15 | 3.10 | 3.10 | 3.07 | qfq | 9,625,205 | 30,094,249 | 0.32% |
| 2024-08-08 | 3.07 | 3.11 | 3.04 | 3.09 | 3.06 | qfq | 5,044,849 | 15,537,956 | 0.65% |
| 2024-08-07 | 3.07 | 3.08 | 3.05 | 3.07 | 3.04 | qfq | 5,055,144 | 15,508,001 | 0.00% |
| 2024-08-06 | 3.05 | 3.08 | 3.03 | 3.07 | 3.04 | qfq | 6,006,300 | 18,360,873 | 0.99% |
| 2024-08-05 | 3.07 | 3.13 | 3.04 | 3.04 | 3.01 | qfq | 9,021,160 | 27,809,798 | -1.62% |
| 2024-08-02 | 3.11 | 3.14 | 3.08 | 3.09 | 3.06 | qfq | 8,849,800 | 27,517,951 | -0.96% |
| 2024-08-01 | 3.10 | 3.15 | 3.09 | 3.12 | 3.09 | qfq | 8,584,264 | 26,823,286 | 0.00% |
| 2024-07-31 | 2.98 | 3.12 | 2.97 | 3.12 | 3.09 | qfq | 13,786,500 | 42,240,999 | 4.70% |
| 2024-07-30 | 2.95 | 2.99 | 2.94 | 2.98 | 2.95 | qfq | 6,656,200 | 19,760,203 | 0.68% |
| 2024-07-29 | 2.97 | 2.98 | 2.93 | 2.96 | 2.93 | qfq | 5,595,147 | 16,548,199 | -0.34% |
| 2024-07-26 | 2.92 | 2.97 | 2.91 | 2.97 | 2.94 | qfq | 6,408,500 | 18,928,228 | 2.06% |
| 2024-07-25 | 2.89 | 2.94 | 2.86 | 2.91 | 2.88 | qfq | 7,712,700 | 22,378,724 | 0.34% |
| 2024-07-24 | 2.93 | 2.95 | 2.87 | 2.90 | 2.87 | qfq | 9,458,799 | 27,482,697 | -1.36% |
| 2024-07-23 | 3.00 | 3.02 | 2.94 | 2.94 | 2.91 | qfq | 8,545,799 | 25,514,290 | -1.67% |
| 2024-07-22 | 3.01 | 3.02 | 2.98 | 2.99 | 2.96 | qfq | 5,425,199 | 16,240,180 | -0.66% |
| 2024-07-19 | 3.02 | 3.03 | 2.99 | 3.01 | 2.98 | qfq | 5,152,100 | 15,524,676 | -0.99% |
| 2024-07-18 | 3.03 | 3.05 | 2.98 | 3.04 | 3.01 | qfq | 6,862,200 | 20,656,376 | 0.00% |
| 2024-07-17 | 3.08 | 3.09 | 3.04 | 3.04 | 3.01 | qfq | 6,147,300 | 18,777,370 | -1.62% |
| 2024-07-16 | 3.09 | 3.12 | 3.07 | 3.09 | 3.06 | qfq | 5,772,800 | 17,815,431 | -0.32% |
| 2024-07-15 | 3.14 | 3.14 | 3.09 | 3.10 | 3.07 | qfq | 6,414,864 | 19,944,058 | -1.27% |
| 2024-07-12 | 3.14 | 3.18 | 3.11 | 3.14 | 3.11 | qfq | 7,752,400 | 24,401,168 | -0.32% |
| 2024-07-11 | 3.10 | 3.16 | 3.09 | 3.15 | 3.12 | qfq | 13,203,364 | 41,242,296 | 2.61% |
| 2024-07-10 | 3.09 | 3.18 | 3.05 | 3.07 | 3.04 | qfq | 13,262,876 | 41,157,448 | -0.97% |
| 2024-07-09 | 3.07 | 3.11 | 3.01 | 3.10 | 3.07 | qfq | 10,227,120 | 31,418,194 | 1.31% |
| 2024-07-08 | 3.15 | 3.16 | 3.06 | 3.06 | 3.03 | qfq | 8,094,500 | 25,083,751 | -3.16% |
| 2024-07-05 | 3.20 | 3.20 | 3.08 | 3.16 | 3.13 | qfq | 7,662,400 | 24,087,402 | 0.96% |
| 2024-07-04 | 3.21 | 3.22 | 3.12 | 3.13 | 3.10 | qfq | 8,983,110 | 28,354,030 | -2.49% |
| 2024-07-03 | 3.24 | 3.26 | 3.19 | 3.21 | 3.18 | qfq | 7,246,309 | 23,372,518 | -1.23% |
| 2024-07-02 | 3.21 | 3.27 | 3.19 | 3.25 | 3.22 | qfq | 8,945,244 | 29,014,792 | 1.25% |
| 2024-07-01 | 3.14 | 3.22 | 3.14 | 3.21 | 3.18 | qfq | 10,036,900 | 31,960,503 | 1.90% |
| 2024-06-28 | 3.11 | 3.19 | 3.09 | 3.15 | 3.12 | qfq | 12,614,600 | 39,814,076 | 0.96% |
| 2024-06-27 | 3.22 | 3.22 | 3.12 | 3.12 | 3.09 | qfq | 14,885,100 | 47,208,226 | -3.11% |
| 2024-06-26 | 3.12 | 3.32 | 3.12 | 3.22 | 3.19 | qfq | 19,985,730 | 64,066,574 | 2.88% |
| 2024-06-25 | 3.07 | 3.17 | 3.07 | 3.13 | 3.10 | qfq | 10,445,700 | 32,630,520 | 1.95% |
| 2024-06-24 | 3.18 | 3.18 | 3.05 | 3.07 | 3.04 | qfq | 11,185,634 | 34,715,631 | -3.46% |
| 2024-06-21 | 3.14 | 3.21 | 3.13 | 3.18 | 3.15 | qfq | 7,995,900 | 25,430,711 | 0.95% |
| 2024-06-20 | 3.24 | 3.26 | 3.15 | 3.15 | 3.12 | qfq | 10,677,900 | 34,022,381 | -3.08% |
| 2024-06-19 | 3.26 | 3.28 | 3.24 | 3.25 | 3.22 | qfq | 9,040,500 | 29,471,887 | 0.00% |
| 2024-06-18 | 3.23 | 3.26 | 3.20 | 3.25 | 3.22 | qfq | 9,648,100 | 31,254,172 | 0.93% |
| 2024-06-17 | 3.25 | 3.25 | 3.21 | 3.22 | 3.19 | qfq | 8,445,213 | 27,240,558 | -0.92% |
| 2024-06-14 | 3.23 | 3.26 | 3.21 | 3.25 | 3.22 | qfq | 8,530,613 | 27,672,707 | 0.62% |
| 2024-06-13 | 3.29 | 3.30 | 3.22 | 3.23 | 3.20 | qfq | 9,984,102 | 32,476,164 | -1.82% |
| 2024-06-12 | 3.25 | 3.31 | 3.24 | 3.29 | 3.26 | qfq | 10,852,096 | 35,527,184 | 0.92% |
| 2024-06-11 | 3.30 | 3.32 | 3.24 | 3.26 | 3.23 | qfq | 12,067,728 | 39,393,772 | -2.10% |
| 2024-06-07 | 3.26 | 3.33 | 3.25 | 3.33 | 3.30 | qfq | 14,241,200 | 46,949,398 | 3.10% |
| 2024-06-06 | 3.37 | 3.40 | 3.20 | 3.23 | 3.20 | qfq | 18,282,896 | 59,737,955 | -3.87% |
| 2024-06-05 | 3.46 | 3.46 | 3.36 | 3.36 | 3.33 | qfq | 11,631,900 | 39,554,647 | -2.61% |
| 2024-06-04 | 3.49 | 3.50 | 3.42 | 3.45 | 3.42 | qfq | 10,192,700 | 35,163,685 | -1.71% |
| 2024-06-03 | 3.57 | 3.59 | 3.47 | 3.51 | 3.48 | qfq | 13,632,933 | 47,998,404 | -1.96% |
| 2024-05-31 | 3.62 | 3.63 | 3.55 | 3.58 | 3.55 | qfq | 12,603,700 | 45,215,004 | -1.38% |
| 2024-05-30 | 3.63 | 3.69 | 3.61 | 3.63 | 3.60 | qfq | 14,512,700 | 52,863,699 | -1.09% |
| 2024-05-29 | 3.67 | 3.70 | 3.63 | 3.67 | 3.57 | qfq | 9,414,600 | 34,607,448 | -0.27% |
| 2024-05-28 | 3.72 | 3.73 | 3.66 | 3.68 | 3.58 | qfq | 11,478,000 | 42,341,941 | -1.08% |
| 2024-05-27 | 3.71 | 3.73 | 3.67 | 3.72 | 3.62 | qfq | 10,460,300 | 38,734,064 | 0.27% |
| 2024-05-24 | 3.69 | 3.75 | 3.67 | 3.71 | 3.61 | qfq | 13,208,229 | 49,096,059 | 0.82% |
| 2024-05-23 | 3.76 | 3.77 | 3.66 | 3.68 | 3.58 | qfq | 17,514,180 | 64,808,942 | -2.90% |
| 2024-05-22 | 3.76 | 3.82 | 3.75 | 3.79 | 3.69 | qfq | 14,087,800 | 53,462,216 | 0.53% |
| 2024-05-21 | 3.82 | 3.83 | 3.76 | 3.77 | 3.67 | qfq | 19,016,100 | 71,938,362 | -1.31% |
| 2024-05-20 | 3.82 | 3.86 | 3.80 | 3.82 | 3.72 | qfq | 22,146,500 | 84,746,696 | -0.26% |
| 2024-05-17 | 3.81 | 3.98 | 3.78 | 3.83 | 3.73 | qfq | 29,179,132 | 111,404,498 | 1.06% |
| 2024-05-16 | 3.81 | 3.90 | 3.76 | 3.79 | 3.69 | qfq | 45,403,028 | 173,267,250 | -1.30% |
| 2024-05-15 | 4.20 | 4.21 | 3.84 | 3.84 | 3.74 | qfq | 71,325,849 | 286,068,029 | -2.54% |
| 2024-05-14 | 3.90 | 4.01 | 3.87 | 3.94 | 3.84 | qfq | 28,000,000 | 109,973,049 | 0.51% |
| 2024-05-13 | 3.86 | 3.95 | 3.84 | 3.92 | 3.82 | qfq | 27,537,000 | 107,256,995 | 0.77% |
| 2024-05-10 | 3.91 | 3.93 | 3.83 | 3.89 | 3.79 | qfq | 28,742,176 | 111,073,430 | -1.27% |
| 2024-05-09 | 3.80 | 3.95 | 3.78 | 3.94 | 3.84 | qfq | 38,090,446 | 148,816,801 | 3.68% |
| 2024-05-08 | 3.75 | 3.84 | 3.74 | 3.80 | 3.70 | qfq | 32,427,038 | 122,863,573 | 1.60% |
| 2024-05-07 | 3.72 | 3.74 | 3.69 | 3.74 | 3.64 | qfq | 22,177,200 | 82,469,539 | 0.54% |
| 2024-05-06 | 3.75 | 3.76 | 3.69 | 3.72 | 3.62 | qfq | 36,403,716 | 135,161,282 | 1.64% |
| 2024-04-30 | 3.71 | 3.75 | 3.65 | 3.66 | 3.57 | qfq | 35,575,341 | 130,761,986 | -0.81% |
| 2024-04-29 | 3.74 | 3.74 | 3.60 | 3.69 | 3.59 | qfq | 48,960,846 | 180,442,269 | -1.86% |
| 2024-04-26 | 3.52 | 3.85 | 3.52 | 3.76 | 3.66 | qfq | 59,972,949 | 222,692,885 | 7.43% |
| 2024-04-25 | 3.43 | 3.56 | 3.42 | 3.50 | 3.41 | qfq | 13,878,781 | 48,640,636 | 2.04% |
| 2024-04-24 | 3.37 | 3.44 | 3.36 | 3.43 | 3.34 | qfq | 9,657,430 | 32,880,908 | 1.78% |
| 2024-04-23 | 3.39 | 3.42 | 3.35 | 3.37 | 3.28 | qfq | 9,374,300 | 31,713,322 | -0.30% |
| 2024-04-22 | 3.42 | 3.45 | 3.35 | 3.38 | 3.29 | qfq | 11,558,600 | 39,277,187 | -0.88% |
| 2024-04-19 | 3.41 | 3.48 | 3.37 | 3.41 | 3.32 | qfq | 11,417,310 | 39,066,532 | 0.00% |
| 2024-04-18 | 3.40 | 3.45 | 3.35 | 3.41 | 3.32 | qfq | 13,893,813 | 47,392,574 | 0.59% |
| 2024-04-17 | 3.20 | 3.39 | 3.20 | 3.39 | 3.30 | qfq | 16,132,103 | 53,823,020 | 7.62% |
| 2024-04-16 | 3.41 | 3.42 | 3.15 | 3.15 | 3.07 | qfq | 24,544,749 | 79,686,454 | -7.89% |
| 2024-04-15 | 3.56 | 3.57 | 3.34 | 3.42 | 3.33 | qfq | 24,460,778 | 83,763,031 | -4.47% |
| 2024-04-12 | 3.63 | 3.63 | 3.54 | 3.58 | 3.49 | qfq | 15,962,700 | 57,063,462 | -1.65% |
| 2024-04-11 | 3.58 | 3.69 | 3.55 | 3.64 | 3.55 | qfq | 21,226,740 | 77,099,655 | 0.83% |
| 2024-04-10 | 3.74 | 3.74 | 3.57 | 3.61 | 3.52 | qfq | 31,456,071 | 114,646,941 | -3.48% |
| 2024-04-09 | 3.55 | 3.91 | 3.54 | 3.74 | 3.64 | qfq | 35,710,836 | 132,701,511 | 5.35% |
| 2024-04-08 | 3.61 | 3.64 | 3.54 | 3.55 | 3.46 | qfq | 10,901,302 | 39,196,592 | -1.66% |
| 2024-04-03 | 3.61 | 3.62 | 3.56 | 3.61 | 3.52 | qfq | 9,168,904 | 32,969,852 | 0.28% |
| 2024-04-02 | 3.53 | 3.61 | 3.53 | 3.60 | 3.51 | qfq | 10,417,440 | 37,410,675 | 1.12% |
| 2024-04-01 | 3.56 | 3.57 | 3.51 | 3.56 | 3.47 | qfq | 9,743,400 | 34,445,078 | 0.85% |
| 2024-03-29 | 3.44 | 3.53 | 3.43 | 3.53 | 3.44 | qfq | 11,018,808 | 38,323,148 | 2.62% |
| 2024-03-28 | 3.37 | 3.47 | 3.36 | 3.44 | 3.35 | qfq | 9,077,633 | 31,078,336 | 2.08% |
| 2024-03-27 | 3.47 | 3.49 | 3.36 | 3.37 | 3.28 | qfq | 9,832,833 | 33,695,449 | -2.88% |
| 2024-03-26 | 3.47 | 3.50 | 3.42 | 3.47 | 3.38 | qfq | 9,018,600 | 31,165,460 | -0.29% |
| 2024-03-25 | 3.47 | 3.55 | 3.46 | 3.48 | 3.39 | qfq | 10,818,300 | 37,911,824 | 0.29% |
| 2024-03-22 | 3.51 | 3.52 | 3.45 | 3.47 | 3.38 | qfq | 9,662,500 | 33,651,411 | -1.14% |
| 2024-03-21 | 3.52 | 3.54 | 3.48 | 3.51 | 3.42 | qfq | 8,095,599 | 28,423,891 | 0.00% |
| 2024-03-20 | 3.45 | 3.52 | 3.42 | 3.51 | 3.42 | qfq | 11,284,432 | 39,254,441 | 1.74% |
| 2024-03-19 | 3.43 | 3.50 | 3.43 | 3.45 | 3.36 | qfq | 9,580,209 | 33,219,420 | 0.00% |
| 2024-03-18 | 3.40 | 3.46 | 3.40 | 3.45 | 3.36 | qfq | 9,768,355 | 33,534,465 | 1.47% |
| 2024-03-15 | 3.34 | 3.40 | 3.32 | 3.40 | 3.31 | qfq | 8,410,246 | 28,326,851 | 1.80% |
| 2024-03-14 | 3.33 | 3.39 | 3.31 | 3.34 | 3.25 | qfq | 8,267,639 | 27,731,493 | -0.60% |
| 2024-03-13 | 3.33 | 3.37 | 3.31 | 3.36 | 3.27 | qfq | 7,505,274 | 25,090,143 | 0.60% |
| 2024-03-12 | 3.33 | 3.35 | 3.28 | 3.34 | 3.25 | qfq | 8,406,369 | 27,964,311 | 0.30% |
| 2024-03-11 | 3.29 | 3.34 | 3.27 | 3.33 | 3.24 | qfq | 7,865,410 | 25,984,997 | 1.52% |
| 2024-03-08 | 3.23 | 3.30 | 3.23 | 3.28 | 3.19 | qfq | 8,428,500 | 27,571,772 | 1.23% |
| 2024-03-07 | 3.22 | 3.29 | 3.22 | 3.24 | 3.16 | qfq | 10,327,000 | 33,624,415 | 0.31% |
| 2024-03-06 | 3.19 | 3.25 | 3.17 | 3.23 | 3.15 | qfq | 9,709,584 | 31,132,368 | 1.25% |
| 2024-03-05 | 3.29 | 3.29 | 3.19 | 3.19 | 3.11 | qfq | 10,004,400 | 32,336,350 | -2.74% |
| 2024-03-04 | 3.30 | 3.35 | 3.26 | 3.28 | 3.19 | qfq | 10,298,229 | 33,957,782 | -0.61% |
| 2024-03-01 | 3.27 | 3.31 | 3.26 | 3.30 | 3.21 | qfq | 10,669,099 | 35,063,148 | 0.92% |
| 2024-02-29 | 3.17 | 3.28 | 3.13 | 3.27 | 3.19 | qfq | 16,215,933 | 52,421,872 | 3.15% |
| 2024-02-28 | 3.41 | 3.44 | 3.17 | 3.17 | 3.09 | qfq | 23,252,399 | 76,790,563 | -7.04% |
| 2024-02-27 | 3.35 | 3.41 | 3.33 | 3.41 | 3.32 | qfq | 10,692,799 | 36,148,103 | 1.49% |
| 2024-02-26 | 3.30 | 3.42 | 3.26 | 3.36 | 3.27 | qfq | 15,454,443 | 51,635,192 | 2.44% |
| 2024-02-23 | 3.20 | 3.28 | 3.19 | 3.28 | 3.19 | qfq | 12,909,800 | 41,734,649 | 2.82% |
| 2024-02-22 | 3.15 | 3.21 | 3.13 | 3.19 | 3.11 | qfq | 8,818,483 | 27,998,915 | 0.95% |
| 2024-02-21 | 3.09 | 3.26 | 3.07 | 3.16 | 3.08 | qfq | 14,300,724 | 45,437,602 | 1.61% |
| 2024-02-20 | 3.10 | 3.12 | 3.07 | 3.11 | 3.03 | qfq | 12,002,898 | 37,219,732 | -0.32% |
| 2024-02-19 | 3.06 | 3.17 | 3.06 | 3.12 | 3.04 | qfq | 23,818,904 | 73,979,172 | 2.63% |
| 2024-02-08 | 2.80 | 3.06 | 2.77 | 3.04 | 2.96 | qfq | 31,147,382 | 90,472,943 | 8.19% |
| 2024-02-07 | 2.86 | 2.89 | 2.72 | 2.81 | 2.74 | qfq | 30,451,272 | 85,492,462 | -1.75% |
| 2024-02-06 | 2.78 | 2.96 | 2.67 | 2.86 | 2.79 | qfq | 33,048,726 | 91,893,458 | 0.70% |
| 2024-02-05 | 3.10 | 3.11 | 2.82 | 2.84 | 2.77 | qfq | 32,388,100 | 93,658,236 | -9.27% |
| 2024-02-02 | 3.32 | 3.36 | 3.03 | 3.13 | 3.05 | qfq | 20,688,005 | 66,344,399 | -5.72% |
| 2024-02-01 | 3.42 | 3.45 | 3.30 | 3.32 | 3.23 | qfq | 19,138,528 | 64,284,746 | -1.48% |
| 2024-01-31 | 3.48 | 3.52 | 3.37 | 3.37 | 3.28 | qfq | 16,384,416 | 56,228,330 | -3.44% |
| 2024-01-30 | 3.60 | 3.63 | 3.48 | 3.49 | 3.40 | qfq | 18,626,500 | 66,254,433 | -1.41% |
| 2024-01-29 | 3.65 | 3.65 | 3.52 | 3.54 | 3.45 | qfq | 10,183,202 | 36,355,596 | -2.75% |
| 2024-01-26 | 3.59 | 3.70 | 3.58 | 3.64 | 3.55 | qfq | 16,285,002 | 59,473,289 | 2.25% |
| 2024-01-25 | 3.43 | 3.56 | 3.40 | 3.56 | 3.47 | qfq | 10,367,790 | 36,186,250 | 4.09% |
| 2024-01-24 | 3.33 | 3.42 | 3.27 | 3.42 | 3.33 | qfq | 14,690,223 | 49,240,240 | 3.01% |
| 2024-01-23 | 3.34 | 3.38 | 3.23 | 3.32 | 3.23 | qfq | 18,833,841 | 62,142,753 | -0.90% |
| 2024-01-22 | 3.60 | 3.60 | 3.34 | 3.35 | 3.26 | qfq | 12,401,600 | 43,044,239 | -6.69% |
| 2024-01-19 | 3.65 | 3.67 | 3.58 | 3.59 | 3.50 | qfq | 8,319,900 | 30,088,958 | -1.91% |
| 2024-01-18 | 3.74 | 3.74 | 3.55 | 3.66 | 3.57 | qfq | 13,079,943 | 47,378,557 | -2.14% |
| 2024-01-17 | 3.82 | 3.84 | 3.74 | 3.74 | 3.64 | qfq | 7,023,600 | 26,639,810 | -2.35% |
| 2024-01-16 | 3.84 | 3.88 | 3.78 | 3.83 | 3.73 | qfq | 8,490,700 | 32,426,890 | 0.00% |
| 2024-01-15 | 3.80 | 3.85 | 3.79 | 3.83 | 3.73 | qfq | 6,115,102 | 23,382,293 | 0.26% |
| 2024-01-12 | 3.83 | 3.87 | 3.81 | 3.82 | 3.72 | qfq | 6,835,000 | 26,263,009 | 0.00% |
| 2024-01-11 | 3.81 | 3.84 | 3.78 | 3.82 | 3.72 | qfq | 7,405,402 | 28,238,829 | 0.26% |
| 2024-01-10 | 3.82 | 3.84 | 3.77 | 3.81 | 3.71 | qfq | 8,407,605 | 32,012,006 | -1.04% |
| 2024-01-09 | 3.76 | 3.85 | 3.75 | 3.85 | 3.75 | qfq | 9,355,300 | 35,617,257 | 2.12% |
| 2024-01-08 | 3.83 | 3.83 | 3.77 | 3.77 | 3.67 | qfq | 6,523,000 | 24,775,687 | -1.57% |
| 2024-01-05 | 3.85 | 3.89 | 3.81 | 3.83 | 3.73 | qfq | 6,266,710 | 24,113,264 | -1.03% |
| 2024-01-04 | 3.85 | 3.88 | 3.83 | 3.87 | 3.77 | qfq | 7,158,500 | 27,601,922 | 0.00% |
| 2024-01-03 | 3.85 | 3.90 | 3.83 | 3.87 | 3.77 | qfq | 9,062,700 | 35,068,051 | -0.26% |
| 2024-01-02 | 3.79 | 3.90 | 3.79 | 3.88 | 3.78 | qfq | 15,411,102 | 59,503,276 | 2.65% |
| 2023-12-29 | 3.73 | 3.79 | 3.73 | 3.78 | 3.68 | qfq | 6,398,500 | 24,054,658 | 0.80% |
| 2023-12-28 | 3.65 | 3.75 | 3.63 | 3.75 | 3.65 | qfq | 6,477,800 | 24,042,099 | 2.18% |
| 2023-12-27 | 3.66 | 3.67 | 3.61 | 3.67 | 3.57 | qfq | 5,356,300 | 19,519,824 | 0.55% |
| 2023-12-26 | 3.70 | 3.70 | 3.64 | 3.65 | 3.56 | qfq | 6,902,978 | 25,303,346 | -1.08% |
| 2023-12-25 | 3.72 | 3.73 | 3.65 | 3.69 | 3.59 | qfq | 7,315,600 | 26,924,610 | -0.81% |
| 2023-12-22 | 3.76 | 3.76 | 3.69 | 3.72 | 3.62 | qfq | 6,663,600 | 24,781,919 | -1.06% |
| 2023-12-21 | 3.70 | 3.77 | 3.65 | 3.76 | 3.66 | qfq | 7,883,900 | 29,265,052 | 1.90% |
| 2023-12-20 | 3.74 | 3.75 | 3.69 | 3.69 | 3.59 | qfq | 4,966,400 | 18,481,449 | -1.07% |
| 2023-12-19 | 3.73 | 3.75 | 3.69 | 3.73 | 3.63 | qfq | 5,250,100 | 19,504,602 | 0.00% |
| 2023-12-18 | 3.80 | 3.81 | 3.72 | 3.73 | 3.63 | qfq | 7,014,400 | 26,367,413 | -1.58% |
| 2023-12-15 | 3.80 | 3.84 | 3.77 | 3.79 | 3.69 | qfq | 4,930,700 | 18,726,471 | -0.26% |
| 2023-12-14 | 3.79 | 3.83 | 3.77 | 3.80 | 3.70 | qfq | 6,980,300 | 26,566,313 | 0.80% |
| 2023-12-13 | 3.77 | 3.81 | 3.76 | 3.77 | 3.67 | qfq | 7,111,635 | 26,922,370 | 0.00% |
| 2023-12-12 | 3.73 | 3.79 | 3.71 | 3.77 | 3.67 | qfq | 8,720,235 | 32,701,623 | 1.34% |
| 2023-12-11 | 3.67 | 3.74 | 3.63 | 3.72 | 3.62 | qfq | 9,745,348 | 36,055,594 | 0.81% |
| 2023-12-08 | 3.77 | 3.79 | 3.67 | 3.69 | 3.59 | qfq | 6,991,200 | 25,955,137 | -2.12% |
| 2023-12-07 | 3.79 | 3.81 | 3.75 | 3.77 | 3.67 | qfq | 6,535,300 | 24,662,348 | -0.53% |
| 2023-12-06 | 3.75 | 3.82 | 3.75 | 3.79 | 3.69 | qfq | 8,068,008 | 30,629,249 | 1.07% |
| 2023-12-05 | 3.80 | 3.80 | 3.75 | 3.75 | 3.65 | qfq | 6,902,400 | 26,035,972 | -1.57% |
| 2023-12-04 | 3.78 | 3.83 | 3.77 | 3.81 | 3.71 | qfq | 9,682,700 | 36,900,056 | 0.53% |
| 2023-12-01 | 3.79 | 3.82 | 3.73 | 3.79 | 3.69 | qfq | 8,189,358 | 30,949,560 | 0.53% |
| 2023-11-30 | 3.80 | 3.80 | 3.74 | 3.77 | 3.67 | qfq | 7,832,936 | 29,524,004 | -0.26% |
| 2023-11-29 | 3.83 | 3.85 | 3.77 | 3.78 | 3.68 | qfq | 7,985,000 | 30,416,939 | -1.05% |
| 2023-11-28 | 3.81 | 3.83 | 3.76 | 3.82 | 3.72 | qfq | 9,435,672 | 35,914,884 | 0.53% |
| 2023-11-27 | 3.79 | 3.81 | 3.76 | 3.80 | 3.70 | qfq | 9,751,700 | 36,964,178 | 0.00% |
| 2023-11-24 | 3.83 | 3.84 | 3.78 | 3.80 | 3.70 | qfq | 7,817,900 | 29,764,617 | -0.78% |
| 2023-11-23 | 3.80 | 3.83 | 3.78 | 3.83 | 3.73 | qfq | 6,198,800 | 23,645,032 | 1.06% |
| 2023-11-22 | 3.80 | 3.84 | 3.78 | 3.79 | 3.69 | qfq | 5,999,248 | 22,862,845 | -0.52% |
| 2023-11-21 | 3.79 | 3.85 | 3.79 | 3.81 | 3.71 | qfq | 8,379,581 | 32,049,469 | 0.53% |
| 2023-11-20 | 3.78 | 3.82 | 3.77 | 3.79 | 3.69 | qfq | 6,842,700 | 25,931,275 | 0.26% |
| 2023-11-17 | 3.76 | 3.80 | 3.73 | 3.78 | 3.68 | qfq | 6,240,881 | 23,514,091 | 0.80% |
| 2023-11-16 | 3.76 | 3.79 | 3.75 | 3.75 | 3.65 | qfq | 6,592,200 | 24,809,823 | -0.79% |
| 2023-11-15 | 3.79 | 3.79 | 3.76 | 3.78 | 3.68 | qfq | 7,395,800 | 27,910,238 | 0.27% |
| 2023-11-14 | 3.75 | 3.79 | 3.73 | 3.77 | 3.67 | qfq | 7,335,100 | 27,594,803 | 0.00% |
| 2023-11-13 | 3.71 | 3.77 | 3.68 | 3.77 | 3.67 | qfq | 9,683,392 | 36,066,456 | 2.45% |
| 2023-11-10 | 3.70 | 3.71 | 3.64 | 3.68 | 3.58 | qfq | 8,893,433 | 32,613,702 | 0.27% |
| 2023-11-09 | 3.68 | 3.70 | 3.66 | 3.67 | 3.57 | qfq | 8,640,835 | 31,762,046 | -0.54% |
| 2023-11-08 | 3.72 | 3.75 | 3.67 | 3.69 | 3.59 | qfq | 14,896,220 | 55,043,221 | -0.54% |
| 2023-11-07 | 3.70 | 3.74 | 3.68 | 3.71 | 3.61 | qfq | 10,472,600 | 38,869,426 | 0.27% |
| 2023-11-06 | 3.73 | 3.74 | 3.68 | 3.70 | 3.60 | qfq | 15,834,400 | 58,591,013 | -0.27% |
| 2023-11-03 | 3.77 | 3.80 | 3.70 | 3.71 | 3.61 | qfq | 11,190,458 | 41,820,697 | -1.33% |
| 2023-11-02 | 3.86 | 3.87 | 3.74 | 3.76 | 3.66 | qfq | 18,187,500 | 68,894,662 | -3.09% |
| 2023-11-01 | 3.75 | 3.89 | 3.71 | 3.88 | 3.78 | qfq | 28,681,687 | 110,186,751 | 3.74% |
| 2023-10-31 | 3.64 | 3.76 | 3.63 | 3.74 | 3.64 | qfq | 22,932,881 | 85,472,794 | 2.75% |
| 2023-10-30 | 3.59 | 3.66 | 3.59 | 3.64 | 3.55 | qfq | 13,305,500 | 48,343,073 | 1.96% |
| 2023-10-27 | 3.54 | 3.57 | 3.51 | 3.57 | 3.48 | qfq | 6,831,020 | 24,252,688 | 1.13% |
| 2023-10-26 | 3.50 | 3.54 | 3.48 | 3.53 | 3.44 | qfq | 8,945,303 | 31,405,342 | 0.86% |
| 2023-10-25 | 3.46 | 3.52 | 3.45 | 3.50 | 3.41 | qfq | 7,526,302 | 26,320,107 | 1.45% |
| 2023-10-24 | 3.33 | 3.45 | 3.33 | 3.45 | 3.36 | qfq | 10,272,461 | 34,928,351 | 3.92% |
| 2023-10-23 | 3.39 | 3.42 | 3.30 | 3.32 | 3.23 | qfq | 7,551,900 | 25,270,721 | -2.06% |
| 2023-10-20 | 3.40 | 3.45 | 3.39 | 3.39 | 3.30 | qfq | 5,414,833 | 18,499,170 | -0.88% |
| 2023-10-19 | 3.42 | 3.47 | 3.39 | 3.42 | 3.33 | qfq | 5,960,900 | 20,445,089 | -0.29% |
| 2023-10-18 | 3.47 | 3.48 | 3.43 | 3.43 | 3.34 | qfq | 6,306,633 | 21,731,927 | -1.72% |
| 2023-10-17 | 3.51 | 3.52 | 3.47 | 3.49 | 3.40 | qfq | 6,131,500 | 21,436,597 | -0.29% |
| 2023-10-16 | 3.49 | 3.52 | 3.47 | 3.50 | 3.41 | qfq | 6,818,520 | 23,852,917 | 0.00% |
| 2023-10-13 | 3.53 | 3.53 | 3.48 | 3.50 | 3.41 | qfq | 6,697,300 | 23,433,637 | -0.28% |
| 2023-10-12 | 3.50 | 3.53 | 3.48 | 3.51 | 3.42 | qfq | 6,109,400 | 21,447,582 | 0.57% |
| 2023-10-11 | 3.50 | 3.52 | 3.48 | 3.49 | 3.40 | qfq | 6,231,200 | 21,805,365 | -0.57% |
| 2023-10-10 | 3.57 | 3.58 | 3.50 | 3.51 | 3.42 | qfq | 7,126,000 | 25,145,186 | -1.40% |
| 2023-10-09 | 3.59 | 3.63 | 3.55 | 3.56 | 3.47 | qfq | 7,642,400 | 27,325,669 | -1.11% |
| 2023-09-28 | 3.54 | 3.62 | 3.54 | 3.60 | 3.51 | qfq | 7,397,500 | 26,574,586 | 1.69% |
| 2023-09-27 | 3.54 | 3.57 | 3.52 | 3.54 | 3.45 | qfq | 5,913,802 | 20,970,396 | 0.00% |
| 2023-09-26 | 3.58 | 3.60 | 3.53 | 3.54 | 3.45 | qfq | 9,596,800 | 34,094,446 | -1.39% |
| 2023-09-25 | 3.65 | 3.66 | 3.59 | 3.59 | 3.50 | qfq | 8,958,300 | 32,369,067 | -1.91% |
| 2023-09-22 | 3.62 | 3.67 | 3.60 | 3.66 | 3.57 | qfq | 8,849,902 | 32,229,653 | 0.55% |
| 2023-09-21 | 3.71 | 3.71 | 3.63 | 3.64 | 3.55 | qfq | 6,922,800 | 25,341,189 | -1.09% |
| 2023-09-20 | 3.64 | 3.72 | 3.63 | 3.68 | 3.58 | qfq | 11,470,300 | 42,320,014 | 0.27% |
| 2023-09-19 | 3.67 | 3.69 | 3.64 | 3.67 | 3.57 | qfq | 7,306,100 | 26,777,480 | 0.27% |
| 2023-09-18 | 3.64 | 3.67 | 3.60 | 3.66 | 3.57 | qfq | 6,982,100 | 25,391,968 | 0.55% |
| 2023-09-15 | 3.60 | 3.66 | 3.60 | 3.64 | 3.55 | qfq | 7,532,600 | 27,381,989 | 0.55% |
| 2023-09-14 | 3.65 | 3.65 | 3.58 | 3.62 | 3.53 | qfq | 7,033,900 | 25,383,940 | 0.00% |
| 2023-09-13 | 3.66 | 3.68 | 3.61 | 3.62 | 3.53 | qfq | 7,567,906 | 27,564,861 | -0.55% |
| 2023-09-12 | 3.67 | 3.67 | 3.63 | 3.64 | 3.55 | qfq | 5,470,900 | 19,962,050 | -0.55% |
| 2023-09-11 | 3.64 | 3.68 | 3.61 | 3.66 | 3.57 | qfq | 10,016,900 | 36,526,043 | 0.27% |
| 2023-09-08 | 3.69 | 3.69 | 3.64 | 3.65 | 3.56 | qfq | 7,123,280 | 26,071,975 | -0.82% |
| 2023-09-07 | 3.73 | 3.75 | 3.68 | 3.68 | 3.58 | qfq | 8,130,400 | 30,224,327 | -1.34% |
| 2023-09-06 | 3.72 | 3.75 | 3.68 | 3.73 | 3.63 | qfq | 7,254,100 | 26,923,479 | 0.00% |
| 2023-09-05 | 3.75 | 3.77 | 3.68 | 3.73 | 3.63 | qfq | 10,147,400 | 37,710,810 | -0.80% |
| 2023-09-04 | 3.63 | 3.76 | 3.63 | 3.76 | 3.66 | qfq | 13,074,800 | 48,539,328 | 3.58% |
| 2023-09-01 | 3.64 | 3.67 | 3.61 | 3.63 | 3.54 | qfq | 15,825,000 | 57,398,111 | -0.27% |
| 2023-08-31 | 3.74 | 3.77 | 3.64 | 3.64 | 3.55 | qfq | 10,263,000 | 37,794,649 | -3.19% |
| 2023-08-30 | 3.81 | 3.82 | 3.74 | 3.76 | 3.66 | qfq | 9,700,100 | 36,595,730 | -1.31% |
| 2023-08-29 | 3.83 | 3.83 | 3.75 | 3.81 | 3.71 | qfq | 13,345,500 | 50,557,232 | 0.53% |
| 2023-08-28 | 3.80 | 3.89 | 3.75 | 3.79 | 3.69 | qfq | 23,004,100 | 87,987,182 | 4.41% |
| 2023-08-25 | 3.60 | 3.70 | 3.57 | 3.63 | 3.54 | qfq | 10,242,500 | 37,238,384 | 0.00% |
| 2023-08-24 | 3.67 | 3.70 | 3.61 | 3.63 | 3.54 | qfq | 8,235,300 | 29,981,493 | -0.82% |
| 2023-08-23 | 3.74 | 3.74 | 3.66 | 3.66 | 3.57 | qfq | 6,517,508 | 24,112,407 | -1.88% |
| 2023-08-22 | 3.79 | 3.81 | 3.68 | 3.73 | 3.63 | qfq | 6,755,300 | 25,193,064 | -1.06% |
| 2023-08-21 | 3.79 | 3.85 | 3.75 | 3.77 | 3.67 | qfq | 7,913,500 | 30,051,592 | -0.53% |
| 2023-08-18 | 3.86 | 3.88 | 3.77 | 3.79 | 3.69 | qfq | 8,369,900 | 31,955,248 | -1.30% |
| 2023-08-17 | 3.78 | 3.85 | 3.72 | 3.84 | 3.74 | qfq | 9,109,601 | 34,547,975 | 2.13% |
| 2023-08-16 | 3.78 | 3.82 | 3.74 | 3.76 | 3.66 | qfq | 5,772,500 | 21,786,774 | -0.27% |
| 2023-08-15 | 3.78 | 3.80 | 3.73 | 3.77 | 3.67 | qfq | 7,059,400 | 26,618,248 | 0.27% |
| 2023-08-14 | 3.74 | 3.78 | 3.67 | 3.76 | 3.66 | qfq | 7,902,821 | 29,440,471 | 1.08% |
| 2023-08-11 | 3.79 | 3.80 | 3.72 | 3.72 | 3.62 | qfq | 7,213,500 | 27,032,316 | -2.11% |
| 2023-08-10 | 3.78 | 3.81 | 3.75 | 3.80 | 3.70 | qfq | 5,392,900 | 20,405,363 | 0.80% |
| 2023-08-09 | 3.82 | 3.83 | 3.76 | 3.77 | 3.67 | qfq | 4,628,000 | 17,503,838 | -1.31% |
| 2023-08-08 | 3.85 | 3.85 | 3.77 | 3.82 | 3.72 | qfq | 6,188,000 | 23,538,276 | 0.26% |
| 2023-08-07 | 3.88 | 3.89 | 3.79 | 3.81 | 3.71 | qfq | 8,504,723 | 32,532,429 | -1.55% |
| 2023-08-04 | 3.95 | 3.96 | 3.86 | 3.87 | 3.77 | qfq | 9,372,404 | 36,478,678 | -1.53% |
| 2023-08-03 | 3.96 | 3.96 | 3.88 | 3.93 | 3.83 | qfq | 8,571,100 | 33,600,892 | -0.25% |
| 2023-08-02 | 3.92 | 3.95 | 3.89 | 3.94 | 3.84 | qfq | 7,837,482 | 30,775,324 | -0.25% |
| 2023-08-01 | 3.90 | 3.95 | 3.88 | 3.95 | 3.85 | qfq | 11,163,280 | 43,877,754 | 1.28% |
| 2023-07-31 | 3.87 | 3.92 | 3.86 | 3.90 | 3.80 | qfq | 9,438,447 | 36,732,282 | 1.04% |
| 2023-07-28 | 3.82 | 3.87 | 3.80 | 3.86 | 3.76 | qfq | 8,799,340 | 33,876,854 | 1.58% |
| 2023-07-27 | 3.80 | 3.84 | 3.79 | 3.80 | 3.70 | qfq | 7,276,600 | 27,780,963 | 0.00% |
| 2023-07-26 | 3.81 | 3.85 | 3.78 | 3.80 | 3.70 | qfq | 10,794,700 | 41,180,578 | 0.00% |
| 2023-07-25 | 3.75 | 3.81 | 3.74 | 3.80 | 3.70 | qfq | 9,662,600 | 36,568,274 | 1.60% |
| 2023-07-24 | 3.74 | 3.76 | 3.70 | 3.74 | 3.64 | qfq | 6,424,600 | 23,983,319 | 0.27% |
| 2023-07-21 | 3.72 | 3.75 | 3.70 | 3.73 | 3.63 | qfq | 5,658,381 | 21,090,588 | 0.54% |
| 2023-07-20 | 3.74 | 3.75 | 3.70 | 3.71 | 3.61 | qfq | 5,712,100 | 21,273,562 | -0.27% |
| 2023-07-19 | 3.73 | 3.73 | 3.70 | 3.72 | 3.62 | qfq | 4,198,000 | 15,597,251 | -0.27% |
| 2023-07-18 | 3.68 | 3.73 | 3.65 | 3.73 | 3.63 | qfq | 6,315,500 | 23,364,506 | 1.36% |