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
康盛股份002418.SZ
最近收盘价3.242026-07-17
最近交易日2026-07-17
成交量（股）40,996,200
成交额（元）135,821,505
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 3.43 | 3.44 | 3.18 | 3.24 | 3.24 | qfq | 40,996,200 | 135,821,505 | -5.54% |
| 2026-07-16 | 3.40 | 3.53 | 3.38 | 3.43 | 3.43 | qfq | 34,107,300 | 118,180,584 | -0.29% |
| 2026-07-15 | 3.43 | 3.51 | 3.39 | 3.44 | 3.44 | qfq | 35,626,602 | 123,319,244 | 0.00% |
| 2026-07-14 | 3.33 | 3.45 | 3.27 | 3.44 | 3.44 | qfq | 40,592,501 | 136,714,651 | 2.69% |
| 2026-07-13 | 3.61 | 3.64 | 3.33 | 3.35 | 3.35 | qfq | 46,410,280 | 159,624,930 | -7.97% |
| 2026-07-10 | 3.55 | 3.74 | 3.53 | 3.64 | 3.64 | qfq | 61,161,398 | 223,797,311 | 2.54% |
| 2026-07-09 | 3.53 | 3.59 | 3.37 | 3.55 | 3.55 | qfq | 48,491,998 | 168,995,455 | 0.28% |
| 2026-07-08 | 3.65 | 3.68 | 3.51 | 3.54 | 3.54 | qfq | 43,066,600 | 154,040,262 | -3.01% |
| 2026-07-07 | 3.91 | 3.91 | 3.63 | 3.65 | 3.65 | qfq | 72,417,149 | 270,169,795 | -8.29% |
| 2026-07-06 | 3.89 | 4.15 | 3.84 | 3.98 | 3.98 | qfq | 82,002,700 | 326,948,173 | 3.11% |
| 2026-07-03 | 3.85 | 3.92 | 3.83 | 3.86 | 3.86 | qfq | 37,612,700 | 145,539,437 | 0.26% |
| 2026-07-02 | 3.93 | 4.02 | 3.84 | 3.85 | 3.85 | qfq | 52,520,503 | 206,205,118 | -3.27% |
| 2026-07-01 | 3.92 | 4.02 | 3.87 | 3.98 | 3.98 | qfq | 52,494,400 | 207,026,621 | 1.02% |
| 2026-06-30 | 3.86 | 3.94 | 3.74 | 3.94 | 3.94 | qfq | 56,517,800 | 219,920,808 | 1.81% |
| 2026-06-29 | 3.96 | 4.03 | 3.75 | 3.87 | 3.87 | qfq | 82,269,600 | 318,028,949 | -2.03% |
| 2026-06-26 | 4.30 | 4.30 | 3.95 | 3.95 | 3.95 | qfq | 122,360,900 | 499,834,397 | -9.40% |
| 2026-06-25 | 4.59 | 4.77 | 4.33 | 4.36 | 4.36 | qfq | 136,171,300 | 616,617,982 | -5.01% |
| 2026-06-24 | 4.70 | 4.73 | 4.40 | 4.59 | 4.59 | qfq | 167,516,097 | 760,077,175 | -5.75% |
| 2026-06-23 | 5.13 | 5.13 | 4.69 | 4.87 | 4.87 | qfq | 250,434,525 | 1,229,414,880 | 4.51% |
| 2026-06-22 | 4.28 | 4.66 | 4.28 | 4.66 | 4.66 | qfq | 50,772,000 | 233,192,952 | 9.91% |
| 2026-06-18 | 4.20 | 4.35 | 4.17 | 4.24 | 4.24 | qfq | 45,448,400 | 193,779,871 | 0.24% |
| 2026-06-17 | 4.35 | 4.39 | 4.20 | 4.23 | 4.23 | qfq | 49,974,500 | 213,226,540 | -3.64% |
| 2026-06-16 | 4.27 | 4.44 | 4.22 | 4.39 | 4.39 | qfq | 58,509,900 | 254,698,387 | 2.57% |
| 2026-06-15 | 4.23 | 4.35 | 4.21 | 4.28 | 4.28 | qfq | 49,803,900 | 213,392,091 | 3.13% |
| 2026-06-12 | 4.26 | 4.29 | 4.11 | 4.15 | 4.15 | qfq | 57,508,200 | 241,364,428 | -0.24% |
| 2026-06-11 | 4.33 | 4.34 | 4.10 | 4.16 | 4.16 | qfq | 62,359,200 | 261,092,805 | -2.12% |
| 2026-06-10 | 4.40 | 4.44 | 4.20 | 4.25 | 4.25 | qfq | 60,055,620 | 257,341,889 | -4.49% |
| 2026-06-09 | 4.37 | 4.47 | 4.32 | 4.45 | 4.45 | qfq | 51,070,200 | 224,506,327 | 2.53% |
| 2026-06-08 | 4.40 | 4.55 | 4.26 | 4.34 | 4.34 | qfq | 55,613,806 | 244,674,937 | -4.62% |
| 2026-06-05 | 4.51 | 4.65 | 4.40 | 4.55 | 4.55 | qfq | 64,574,800 | 292,285,741 | 0.66% |
| 2026-06-04 | 4.51 | 4.65 | 4.41 | 4.52 | 4.52 | qfq | 67,961,968 | 306,810,039 | -0.66% |
| 2026-06-03 | 4.55 | 4.66 | 4.48 | 4.55 | 4.55 | qfq | 52,221,800 | 239,660,676 | -0.22% |
| 2026-06-02 | 4.66 | 4.68 | 4.40 | 4.56 | 4.56 | qfq | 58,596,500 | 265,040,137 | -1.94% |
| 2026-06-01 | 4.65 | 4.75 | 4.58 | 4.65 | 4.65 | qfq | 42,736,200 | 199,994,369 | 0.43% |
| 2026-05-29 | 4.88 | 4.89 | 4.61 | 4.63 | 4.63 | qfq | 65,636,800 | 310,173,291 | -5.32% |
| 2026-05-28 | 4.78 | 4.93 | 4.75 | 4.89 | 4.89 | qfq | 67,460,400 | 327,900,849 | 2.95% |
| 2026-05-27 | 4.95 | 4.96 | 4.72 | 4.75 | 4.75 | qfq | 69,215,900 | 333,752,584 | -5.38% |
| 2026-05-26 | 5.21 | 5.25 | 4.88 | 5.02 | 5.02 | qfq | 79,521,200 | 397,019,661 | -4.74% |
| 2026-05-25 | 5.58 | 5.62 | 5.22 | 5.27 | 5.27 | qfq | 89,709,800 | 476,884,618 | -5.89% |
| 2026-05-22 | 5.48 | 5.64 | 5.39 | 5.60 | 5.60 | qfq | 71,776,300 | 396,150,894 | 3.70% |
| 2026-05-21 | 5.99 | 5.99 | 5.39 | 5.40 | 5.40 | qfq | 132,782,200 | 750,897,909 | -9.85% |
| 2026-05-20 | 5.99 | 6.09 | 5.62 | 5.99 | 5.99 | qfq | 116,365,500 | 681,753,660 | -0.99% |
| 2026-05-19 | 6.00 | 6.18 | 5.78 | 6.05 | 6.05 | qfq | 98,822,832 | 593,479,363 | -0.49% |
| 2026-05-18 | 5.86 | 6.25 | 5.86 | 6.08 | 6.08 | qfq | 108,297,900 | 657,706,585 | 2.36% |
| 2026-05-15 | 6.16 | 6.56 | 5.89 | 5.94 | 5.94 | qfq | 135,845,600 | 829,292,828 | -2.14% |
| 2026-05-14 | 6.45 | 6.45 | 6.06 | 6.07 | 6.07 | qfq | 137,897,800 | 856,483,750 | -6.18% |
| 2026-05-13 | 6.20 | 6.49 | 6.11 | 6.47 | 6.47 | qfq | 175,345,603 | 1,120,740,471 | 3.85% |
| 2026-05-12 | 6.43 | 6.69 | 6.18 | 6.23 | 6.23 | qfq | 164,710,830 | 1,047,396,309 | -2.04% |
| 2026-05-11 | 6.28 | 6.46 | 6.21 | 6.36 | 6.36 | qfq | 164,008,434 | 1,038,357,404 | 1.44% |
| 2026-05-08 | 6.33 | 6.33 | 6.18 | 6.27 | 6.27 | qfq | 135,149,730 | 843,901,234 | -1.57% |
| 2026-05-07 | 6.20 | 6.44 | 6.10 | 6.37 | 6.37 | qfq | 238,317,940 | 1,506,443,456 | 2.74% |
| 2026-05-06 | 5.67 | 6.20 | 5.67 | 6.20 | 6.20 | qfq | 77,924,602 | 476,772,824 | 9.93% |
| 2026-04-30 | 5.87 | 5.89 | 5.57 | 5.64 | 5.64 | qfq | 134,419,100 | 762,183,392 | -3.75% |
| 2026-04-29 | 5.68 | 6.23 | 5.63 | 5.86 | 5.86 | qfq | 205,985,200 | 1,229,968,392 | 2.99% |
| 2026-04-28 | 5.94 | 5.95 | 5.58 | 5.69 | 5.69 | qfq | 151,227,447 | 864,512,999 | -5.01% |
| 2026-04-27 | 5.94 | 6.12 | 5.78 | 5.99 | 5.99 | qfq | 174,561,692 | 1,035,599,841 | -2.60% |
| 2026-04-24 | 6.51 | 6.61 | 5.94 | 6.15 | 6.15 | qfq | 268,542,948 | 1,668,139,496 | -5.53% |
| 2026-04-23 | 6.91 | 7.12 | 6.44 | 6.51 | 6.51 | qfq | 387,095,562 | 2,617,068,689 | -3.41% |
| 2026-04-22 | 5.97 | 6.74 | 5.93 | 6.74 | 6.74 | qfq | 336,389,699 | 2,126,651,973 | 9.95% |
| 2026-04-21 | 6.90 | 7.08 | 6.13 | 6.13 | 6.13 | qfq | 418,965,846 | 2,678,838,394 | -9.99% |
| 2026-04-20 | 6.81 | 6.81 | 6.80 | 6.81 | 6.81 | qfq | 62,809,023 | 427,728,946 | 10.02% |
| 2026-04-17 | 5.57 | 6.19 | 5.50 | 6.19 | 6.19 | qfq | 239,156,480 | 1,393,315,134 | 9.95% |
| 2026-04-16 | 5.50 | 5.76 | 5.47 | 5.63 | 5.63 | qfq | 264,131,964 | 1,480,633,455 | 2.36% |
| 2026-04-15 | 5.99 | 6.08 | 5.49 | 5.50 | 5.50 | qfq | 325,271,786 | 1,854,518,229 | -9.84% |
| 2026-04-14 | 6.21 | 6.29 | 5.93 | 6.10 | 6.10 | qfq | 375,478,555 | 2,272,284,851 | -2.56% |
| 2026-04-13 | 5.89 | 6.26 | 5.88 | 6.26 | 6.26 | qfq | 185,057,754 | 1,146,757,792 | 10.02% |
| 2026-04-10 | 5.16 | 5.69 | 5.11 | 5.69 | 5.69 | qfq | 143,715,123 | 804,701,135 | 10.06% |
| 2026-04-09 | 4.98 | 5.25 | 4.94 | 5.17 | 5.17 | qfq | 149,975,420 | 767,415,815 | 3.19% |
| 2026-04-08 | 4.79 | 5.04 | 4.79 | 5.01 | 5.01 | qfq | 102,067,700 | 504,429,072 | 7.74% |
| 2026-04-07 | 4.51 | 4.73 | 4.51 | 4.65 | 4.65 | qfq | 45,666,240 | 212,469,787 | 2.42% |
| 2026-04-03 | 4.58 | 4.67 | 4.49 | 4.54 | 4.54 | qfq | 45,612,700 | 208,416,483 | -0.44% |
| 2026-04-02 | 4.76 | 4.80 | 4.53 | 4.56 | 4.56 | qfq | 68,345,400 | 316,752,466 | -5.00% |
| 2026-04-01 | 4.83 | 4.86 | 4.73 | 4.80 | 4.80 | qfq | 53,841,417 | 257,395,860 | 0.84% |
| 2026-03-31 | 4.77 | 4.88 | 4.70 | 4.76 | 4.76 | qfq | 57,642,399 | 276,339,303 | -1.24% |
| 2026-03-30 | 4.65 | 4.91 | 4.62 | 4.82 | 4.82 | qfq | 78,407,300 | 374,213,383 | 2.99% |
| 2026-03-27 | 4.55 | 4.73 | 4.49 | 4.68 | 4.68 | qfq | 66,590,800 | 308,241,243 | 1.74% |
| 2026-03-26 | 4.57 | 4.68 | 4.47 | 4.60 | 4.60 | qfq | 104,495,603 | 480,028,536 | 0.00% |
| 2026-03-25 | 4.21 | 4.60 | 4.18 | 4.60 | 4.60 | qfq | 89,826,203 | 406,271,821 | 10.05% |
| 2026-03-24 | 4.12 | 4.19 | 3.95 | 4.18 | 4.18 | qfq | 50,041,000 | 203,573,132 | 4.76% |
| 2026-03-23 | 4.18 | 4.21 | 3.96 | 3.99 | 3.99 | qfq | 68,054,500 | 277,543,731 | -7.42% |
| 2026-03-20 | 4.56 | 4.59 | 4.31 | 4.31 | 4.31 | qfq | 63,623,100 | 281,074,640 | -5.48% |
| 2026-03-19 | 4.62 | 4.66 | 4.53 | 4.56 | 4.56 | qfq | 58,411,100 | 268,298,031 | -3.39% |
| 2026-03-18 | 4.65 | 4.79 | 4.56 | 4.72 | 4.72 | qfq | 63,774,000 | 298,368,600 | 3.06% |
| 2026-03-17 | 5.03 | 5.04 | 4.56 | 4.58 | 4.58 | qfq | 145,807,400 | 690,930,870 | -8.76% |
| 2026-03-16 | 4.93 | 5.02 | 4.83 | 5.02 | 5.02 | qfq | 55,013,100 | 270,971,587 | 1.41% |
| 2026-03-13 | 4.97 | 5.05 | 4.87 | 4.95 | 4.95 | qfq | 53,844,100 | 267,686,513 | -0.80% |
| 2026-03-12 | 5.11 | 5.14 | 4.95 | 4.99 | 4.99 | qfq | 62,283,000 | 313,294,457 | -2.73% |
| 2026-03-11 | 5.05 | 5.17 | 5.00 | 5.13 | 5.13 | qfq | 123,053,800 | 626,493,320 | 1.79% |
| 2026-03-10 | 4.95 | 5.09 | 4.95 | 5.04 | 5.04 | qfq | 80,704,808 | 406,262,871 | 2.86% |
| 2026-03-09 | 4.91 | 4.92 | 4.75 | 4.90 | 4.90 | qfq | 52,185,200 | 251,819,050 | -1.41% |
| 2026-03-06 | 4.91 | 5.02 | 4.90 | 4.97 | 4.97 | qfq | 41,036,800 | 204,539,189 | 0.20% |
| 2026-03-05 | 4.83 | 4.99 | 4.82 | 4.96 | 4.96 | qfq | 53,095,600 | 261,574,667 | 3.98% |
| 2026-03-04 | 4.71 | 4.84 | 4.68 | 4.77 | 4.77 | qfq | 33,144,426 | 158,219,762 | 0.00% |
| 2026-03-03 | 4.94 | 4.99 | 4.76 | 4.77 | 4.77 | qfq | 55,494,400 | 270,415,528 | -3.44% |
| 2026-03-02 | 4.92 | 5.03 | 4.88 | 4.94 | 4.94 | qfq | 48,390,562 | 239,890,439 | -1.00% |
| 2026-02-27 | 4.98 | 5.00 | 4.93 | 4.99 | 4.99 | qfq | 48,832,900 | 242,309,452 | -0.80% |
| 2026-02-26 | 4.95 | 5.07 | 4.91 | 5.03 | 5.03 | qfq | 77,281,703 | 387,931,374 | 2.03% |
| 2026-02-25 | 4.98 | 5.02 | 4.90 | 4.93 | 4.93 | qfq | 44,791,700 | 221,867,127 | -0.80% |
| 2026-02-24 | 4.82 | 5.02 | 4.81 | 4.97 | 4.97 | qfq | 90,188,200 | 446,925,183 | 4.63% |
| 2026-02-13 | 4.78 | 4.82 | 4.72 | 4.75 | 4.75 | qfq | 40,958,200 | 194,997,995 | -1.25% |
| 2026-02-12 | 4.90 | 4.99 | 4.80 | 4.81 | 4.81 | qfq | 59,479,500 | 288,609,082 | 1.91% |
| 2026-02-11 | 4.75 | 4.79 | 4.71 | 4.72 | 4.72 | qfq | 19,178,400 | 91,134,977 | -0.84% |
| 2026-02-10 | 4.76 | 4.79 | 4.74 | 4.76 | 4.76 | qfq | 22,795,800 | 108,561,216 | 0.00% |
| 2026-02-09 | 4.67 | 4.79 | 4.67 | 4.76 | 4.76 | qfq | 36,803,300 | 174,970,256 | 3.03% |
| 2026-02-06 | 4.56 | 4.68 | 4.52 | 4.62 | 4.62 | qfq | 32,245,298 | 149,192,910 | 1.09% |
| 2026-02-05 | 4.73 | 4.73 | 4.57 | 4.57 | 4.57 | qfq | 40,533,000 | 187,253,009 | -3.38% |
| 2026-02-04 | 4.65 | 4.75 | 4.64 | 4.73 | 4.73 | qfq | 29,386,300 | 137,984,431 | 1.07% |
| 2026-02-03 | 4.66 | 4.68 | 4.57 | 4.68 | 4.68 | qfq | 37,613,100 | 174,064,139 | 1.74% |
| 2026-02-02 | 4.76 | 4.82 | 4.60 | 4.60 | 4.60 | qfq | 47,111,200 | 221,841,920 | -3.97% |
| 2026-01-30 | 4.75 | 4.86 | 4.71 | 4.79 | 4.79 | qfq | 61,873,800 | 295,691,648 | 2.13% |
| 2026-01-29 | 4.73 | 4.82 | 4.66 | 4.69 | 4.69 | qfq | 38,006,700 | 180,175,415 | -1.68% |
| 2026-01-28 | 4.81 | 4.82 | 4.70 | 4.77 | 4.77 | qfq | 35,726,876 | 169,860,276 | -0.83% |
| 2026-01-27 | 4.88 | 4.93 | 4.66 | 4.81 | 4.81 | qfq | 56,076,804 | 267,305,288 | -2.43% |
| 2026-01-26 | 5.01 | 5.08 | 4.86 | 4.93 | 4.93 | qfq | 49,065,000 | 242,929,743 | -1.40% |
| 2026-01-23 | 4.94 | 5.00 | 4.92 | 5.00 | 5.00 | qfq | 40,498,201 | 201,182,304 | 1.21% |
| 2026-01-22 | 4.88 | 4.95 | 4.86 | 4.94 | 4.94 | qfq | 40,440,700 | 198,244,348 | 1.44% |
| 2026-01-21 | 4.78 | 4.88 | 4.71 | 4.87 | 4.87 | qfq | 40,813,800 | 197,037,546 | 0.83% |
| 2026-01-20 | 4.96 | 4.97 | 4.79 | 4.83 | 4.83 | qfq | 48,794,800 | 236,348,214 | -2.62% |
| 2026-01-19 | 4.85 | 4.97 | 4.83 | 4.96 | 4.96 | qfq | 41,101,900 | 202,513,149 | 1.64% |
| 2026-01-16 | 4.98 | 5.02 | 4.84 | 4.88 | 4.88 | qfq | 54,099,801 | 265,521,599 | -1.61% |
| 2026-01-15 | 4.98 | 5.07 | 4.91 | 4.96 | 4.96 | qfq | 59,205,601 | 294,443,999 | -1.39% |
| 2026-01-14 | 5.00 | 5.08 | 4.96 | 5.03 | 5.03 | qfq | 84,355,776 | 423,724,822 | 0.60% |
| 2026-01-13 | 5.18 | 5.21 | 4.99 | 5.00 | 5.00 | qfq | 82,211,600 | 417,359,045 | -3.29% |
| 2026-01-12 | 5.10 | 5.20 | 5.06 | 5.17 | 5.17 | qfq | 97,479,900 | 501,278,210 | 1.77% |
| 2026-01-09 | 5.04 | 5.11 | 5.01 | 5.08 | 5.08 | qfq | 77,069,100 | 389,766,647 | 0.79% |
| 2026-01-08 | 5.05 | 5.11 | 5.00 | 5.04 | 5.04 | qfq | 118,176,500 | 597,647,644 | -1.95% |
| 2026-01-07 | 4.95 | 5.36 | 4.92 | 5.14 | 5.14 | qfq | 189,853,203 | 961,171,985 | 5.11% |
| 2026-01-06 | 4.79 | 4.90 | 4.77 | 4.89 | 4.89 | qfq | 54,321,700 | 264,013,290 | 1.88% |
| 2026-01-05 | 4.77 | 4.84 | 4.76 | 4.80 | 4.80 | qfq | 44,364,600 | 212,516,192 | 0.63% |
| 2025-12-31 | 4.91 | 4.92 | 4.74 | 4.77 | 4.77 | qfq | 60,598,100 | 289,825,629 | -3.05% |
| 2025-12-30 | 4.84 | 5.00 | 4.80 | 4.92 | 4.92 | qfq | 69,220,060 | 341,582,354 | 1.23% |
| 2025-12-29 | 4.91 | 4.93 | 4.84 | 4.86 | 4.86 | qfq | 72,195,226 | 352,180,674 | -1.62% |
| 2025-12-26 | 4.99 | 5.07 | 4.91 | 4.94 | 4.94 | qfq | 103,729,800 | 515,870,089 | -1.98% |
| 2025-12-25 | 4.91 | 5.23 | 4.84 | 5.04 | 5.04 | qfq | 145,582,000 | 731,159,914 | 2.65% |
| 2025-12-24 | 4.83 | 5.18 | 4.76 | 4.91 | 4.91 | qfq | 143,800,100 | 711,769,110 | 2.08% |
| 2025-12-23 | 4.67 | 4.90 | 4.64 | 4.81 | 4.81 | qfq | 130,194,000 | 624,268,089 | 2.34% |
| 2025-12-22 | 4.63 | 4.72 | 4.63 | 4.70 | 4.70 | qfq | 54,176,500 | 253,998,901 | 1.73% |
| 2025-12-19 | 4.55 | 4.63 | 4.50 | 4.62 | 4.62 | qfq | 63,144,626 | 289,071,072 | 1.76% |
| 2025-12-18 | 4.67 | 4.72 | 4.53 | 4.54 | 4.54 | qfq | 99,094,776 | 457,195,990 | -2.37% |
| 2025-12-17 | 4.42 | 4.74 | 4.38 | 4.65 | 4.65 | qfq | 118,072,500 | 537,193,061 | 5.68% |
| 2025-12-16 | 4.57 | 4.59 | 4.40 | 4.40 | 4.40 | qfq | 50,967,700 | 226,890,234 | -4.14% |
| 2025-12-15 | 4.49 | 4.69 | 4.48 | 4.59 | 4.59 | qfq | 56,797,000 | 261,259,870 | 2.23% |
| 2025-12-12 | 4.49 | 4.55 | 4.46 | 4.49 | 4.49 | qfq | 32,910,800 | 148,606,328 | 0.00% |
| 2025-12-11 | 4.56 | 4.61 | 4.49 | 4.49 | 4.49 | qfq | 45,709,600 | 207,703,515 | -1.10% |
| 2025-12-10 | 4.62 | 4.64 | 4.49 | 4.54 | 4.54 | qfq | 63,614,600 | 289,964,002 | -2.58% |
| 2025-12-09 | 4.57 | 4.75 | 4.56 | 4.66 | 4.66 | qfq | 71,788,700 | 333,167,722 | 1.30% |
| 2025-12-08 | 4.55 | 4.63 | 4.53 | 4.60 | 4.60 | qfq | 38,725,600 | 177,834,436 | 1.32% |
| 2025-12-05 | 4.45 | 4.57 | 4.40 | 4.54 | 4.54 | qfq | 40,603,208 | 183,064,802 | 2.25% |
| 2025-12-04 | 4.51 | 4.55 | 4.41 | 4.44 | 4.44 | qfq | 42,178,600 | 187,924,513 | -1.99% |
| 2025-12-03 | 4.66 | 4.69 | 4.49 | 4.53 | 4.53 | qfq | 57,548,400 | 262,696,870 | -2.58% |
| 2025-12-02 | 4.69 | 4.71 | 4.62 | 4.65 | 4.65 | qfq | 41,376,400 | 192,461,569 | -1.27% |
| 2025-12-01 | 4.81 | 4.82 | 4.68 | 4.71 | 4.71 | qfq | 58,736,462 | 277,879,200 | -1.05% |
| 2025-11-28 | 4.67 | 4.77 | 4.63 | 4.76 | 4.76 | qfq | 44,979,200 | 212,230,447 | 1.71% |
| 2025-11-27 | 4.72 | 4.79 | 4.67 | 4.68 | 4.68 | qfq | 46,206,200 | 218,462,572 | -0.64% |
| 2025-11-26 | 4.76 | 4.84 | 4.69 | 4.71 | 4.71 | qfq | 57,974,800 | 276,023,160 | -1.67% |
| 2025-11-25 | 4.70 | 4.83 | 4.70 | 4.79 | 4.79 | qfq | 56,678,000 | 270,831,296 | 2.35% |
| 2025-11-24 | 4.78 | 4.85 | 4.56 | 4.68 | 4.68 | qfq | 80,840,500 | 377,793,176 | -1.06% |
| 2025-11-21 | 5.04 | 5.08 | 4.72 | 4.73 | 4.73 | qfq | 92,448,298 | 450,927,451 | -7.62% |
| 2025-11-20 | 5.41 | 5.47 | 5.10 | 5.12 | 5.12 | qfq | 74,969,200 | 391,288,523 | -2.29% |
| 2025-11-19 | 5.44 | 5.47 | 5.16 | 5.24 | 5.24 | qfq | 89,926,300 | 473,558,279 | -2.78% |
| 2025-11-18 | 5.65 | 5.70 | 5.36 | 5.39 | 5.39 | qfq | 114,325,500 | 623,382,896 | -5.44% |
| 2025-11-17 | 5.60 | 5.74 | 5.48 | 5.70 | 5.70 | qfq | 110,847,679 | 625,934,216 | 1.60% |
| 2025-11-14 | 5.83 | 5.87 | 5.58 | 5.61 | 5.61 | qfq | 137,499,188 | 778,347,131 | -3.94% |
| 2025-11-13 | 5.66 | 6.03 | 5.60 | 5.84 | 5.84 | qfq | 180,631,600 | 1,056,511,475 | 3.18% |
| 2025-11-12 | 5.59 | 5.83 | 5.53 | 5.66 | 5.66 | qfq | 146,932,600 | 831,433,126 | 1.43% |
| 2025-11-11 | 5.51 | 5.85 | 5.51 | 5.58 | 5.58 | qfq | 178,397,786 | 1,009,064,262 | 1.82% |
| 2025-11-10 | 5.65 | 5.69 | 5.35 | 5.48 | 5.48 | qfq | 203,028,530 | 1,112,833,348 | -4.70% |
| 2025-11-07 | 5.55 | 5.86 | 5.49 | 5.75 | 5.75 | qfq | 214,748,500 | 1,229,319,611 | 2.68% |
| 2025-11-06 | 5.45 | 5.69 | 5.36 | 5.60 | 5.60 | qfq | 254,740,594 | 1,410,138,072 | -1.93% |
| 2025-11-05 | 5.27 | 5.87 | 5.16 | 5.71 | 5.71 | qfq | 346,297,037 | 1,939,739,851 | 6.93% |
| 2025-11-04 | 5.19 | 5.67 | 5.08 | 5.34 | 5.34 | qfq | 314,197,042 | 1,671,164,066 | 2.10% |
| 2025-11-03 | 4.75 | 5.23 | 4.66 | 5.23 | 5.23 | qfq | 230,756,529 | 1,143,393,054 | 10.11% |
| 2025-10-31 | 4.94 | 4.94 | 4.69 | 4.75 | 4.75 | qfq | 265,175,435 | 1,267,690,587 | -8.48% |
| 2025-10-30 | 5.15 | 5.19 | 4.81 | 5.19 | 5.19 | qfq | 215,028,723 | 1,095,777,531 | 9.96% |
| 2025-10-29 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | qfq | 42,899,023 | 202,483,389 | 10.02% |
| 2025-10-28 | 4.23 | 4.30 | 4.19 | 4.29 | 4.29 | qfq | 43,025,270 | 183,287,063 | 1.42% |
| 2025-10-27 | 4.28 | 4.31 | 4.21 | 4.23 | 4.23 | qfq | 37,044,970 | 157,274,564 | -0.24% |
| 2025-10-24 | 4.25 | 4.29 | 4.22 | 4.24 | 4.24 | qfq | 29,346,800 | 124,826,069 | -0.24% |
| 2025-10-23 | 4.25 | 4.27 | 4.16 | 4.25 | 4.25 | qfq | 32,439,000 | 136,220,517 | -0.23% |
| 2025-10-22 | 4.25 | 4.31 | 4.22 | 4.26 | 4.26 | qfq | 30,543,500 | 130,218,861 | -0.23% |
| 2025-10-21 | 4.20 | 4.28 | 4.15 | 4.27 | 4.27 | qfq | 38,048,400 | 161,427,369 | 1.91% |
| 2025-10-20 | 4.20 | 4.22 | 4.16 | 4.19 | 4.19 | qfq | 32,364,100 | 135,694,797 | 1.21% |
| 2025-10-17 | 4.34 | 4.38 | 4.14 | 4.14 | 4.14 | qfq | 60,637,677 | 256,447,040 | -4.17% |
| 2025-10-16 | 4.49 | 4.50 | 4.31 | 4.32 | 4.32 | qfq | 68,975,500 | 302,057,206 | -4.64% |
| 2025-10-15 | 4.52 | 4.56 | 4.43 | 4.53 | 4.53 | qfq | 57,133,552 | 256,018,205 | 0.44% |
| 2025-10-14 | 4.71 | 4.79 | 4.50 | 4.51 | 4.51 | qfq | 84,732,075 | 392,670,921 | -4.04% |
| 2025-10-13 | 4.40 | 4.72 | 4.35 | 4.70 | 4.70 | qfq | 85,664,000 | 389,751,849 | 0.64% |
| 2025-10-10 | 4.64 | 4.80 | 4.61 | 4.67 | 4.67 | qfq | 85,280,400 | 399,712,621 | -1.06% |
| 2025-10-09 | 4.55 | 4.87 | 4.53 | 4.72 | 4.72 | qfq | 131,072,534 | 621,124,516 | 4.42% |
| 2025-09-30 | 4.63 | 4.69 | 4.47 | 4.52 | 4.52 | qfq | 134,308,500 | 612,360,774 | -2.38% |
| 2025-09-29 | 4.60 | 4.73 | 4.51 | 4.63 | 4.63 | qfq | 95,402,054 | 442,725,959 | 0.65% |
| 2025-09-26 | 4.86 | 4.88 | 4.57 | 4.60 | 4.60 | qfq | 146,181,803 | 683,179,982 | -5.74% |
| 2025-09-25 | 5.38 | 5.38 | 4.88 | 4.88 | 4.88 | qfq | 285,076,091 | 1,439,020,831 | -2.98% |
| 2025-09-24 | 4.81 | 5.03 | 4.81 | 5.03 | 5.03 | qfq | 73,482,400 | 367,711,533 | 10.07% |
| 2025-09-23 | 4.75 | 4.84 | 4.47 | 4.57 | 4.57 | qfq | 86,296,008 | 394,692,626 | -2.77% |
| 2025-09-22 | 4.66 | 4.77 | 4.65 | 4.70 | 4.70 | qfq | 73,326,262 | 345,205,470 | 0.86% |
| 2025-09-19 | 4.83 | 4.92 | 4.65 | 4.66 | 4.66 | qfq | 116,967,000 | 553,386,673 | -3.52% |
| 2025-09-18 | 4.81 | 5.00 | 4.74 | 4.83 | 4.83 | qfq | 186,154,900 | 905,161,035 | -0.62% |
| 2025-09-17 | 4.74 | 5.02 | 4.72 | 4.86 | 4.86 | qfq | 216,498,794 | 1,052,636,842 | 1.46% |
| 2025-09-16 | 4.80 | 4.95 | 4.62 | 4.79 | 4.79 | qfq | 271,523,053 | 1,295,400,960 | 1.48% |
| 2025-09-15 | 4.28 | 4.72 | 4.22 | 4.72 | 4.72 | qfq | 190,278,235 | 869,340,280 | 10.02% |
| 2025-09-12 | 4.32 | 4.35 | 4.26 | 4.29 | 4.29 | qfq | 86,877,700 | 373,417,233 | -2.28% |
| 2025-09-11 | 4.33 | 4.45 | 4.20 | 4.39 | 4.39 | qfq | 130,001,545 | 563,833,987 | 4.77% |
| 2025-09-10 | 4.16 | 4.24 | 4.16 | 4.19 | 4.19 | qfq | 32,727,795 | 137,303,270 | 0.24% |
| 2025-09-09 | 4.24 | 4.27 | 4.17 | 4.18 | 4.18 | qfq | 43,356,921 | 182,634,755 | -2.79% |
| 2025-09-08 | 4.40 | 4.49 | 4.25 | 4.30 | 4.30 | qfq | 48,621,900 | 209,645,325 | 1.42% |
| 2025-09-05 | 4.16 | 4.26 | 4.11 | 4.24 | 4.24 | qfq | 47,628,692 | 200,234,137 | 1.44% |
| 2025-09-04 | 4.31 | 4.34 | 4.11 | 4.18 | 4.18 | qfq | 72,330,003 | 305,828,333 | 0.48% |
| 2025-09-03 | 4.31 | 4.31 | 4.15 | 4.16 | 4.16 | qfq | 55,886,901 | 235,213,790 | -2.80% |
| 2025-09-02 | 4.45 | 4.45 | 4.25 | 4.28 | 4.28 | qfq | 90,331,400 | 388,592,650 | -4.04% |
| 2025-09-01 | 4.38 | 4.49 | 4.35 | 4.46 | 4.46 | qfq | 79,344,128 | 351,220,641 | 1.83% |
| 2025-08-29 | 4.56 | 4.57 | 4.37 | 4.38 | 4.38 | qfq | 95,246,800 | 419,951,431 | -3.95% |
| 2025-08-28 | 4.51 | 4.58 | 4.34 | 4.56 | 4.56 | qfq | 137,154,624 | 614,870,550 | -0.87% |
| 2025-08-27 | 4.53 | 4.75 | 4.50 | 4.60 | 4.60 | qfq | 187,562,028 | 872,273,376 | 1.55% |
| 2025-08-26 | 4.45 | 4.59 | 4.45 | 4.53 | 4.53 | qfq | 101,127,121 | 457,871,336 | 0.89% |
| 2025-08-25 | 4.52 | 4.59 | 4.44 | 4.49 | 4.49 | qfq | 115,155,583 | 518,710,690 | 0.00% |
| 2025-08-22 | 4.41 | 4.51 | 4.38 | 4.49 | 4.49 | qfq | 127,290,663 | 565,811,007 | 2.05% |
| 2025-08-21 | 4.65 | 4.67 | 4.38 | 4.40 | 4.40 | qfq | 189,487,405 | 844,697,658 | -5.38% |
| 2025-08-20 | 4.69 | 4.75 | 4.54 | 4.65 | 4.65 | qfq | 272,136,812 | 1,260,354,899 | -7.74% |
| 2025-08-19 | 4.93 | 5.37 | 4.93 | 5.04 | 5.04 | qfq | 366,703,029 | 1,897,507,352 | 3.28% |
| 2025-08-18 | 5.12 | 5.28 | 4.76 | 4.88 | 4.88 | qfq | 328,827,237 | 1,647,113,767 | 1.04% |
| 2025-08-15 | 5.12 | 5.12 | 4.53 | 4.83 | 4.83 | qfq | 377,573,572 | 1,820,609,289 | 3.87% |
| 2025-08-14 | 4.46 | 4.65 | 4.46 | 4.65 | 4.65 | qfq | 86,637,024 | 401,046,453 | 9.93% |
| 2025-08-13 | 4.16 | 4.30 | 4.12 | 4.23 | 4.23 | qfq | 195,833,809 | 823,854,180 | 2.42% |
| 2025-08-12 | 4.21 | 4.32 | 4.05 | 4.13 | 4.13 | qfq | 217,460,618 | 899,107,799 | -1.67% |
| 2025-08-11 | 3.82 | 4.20 | 3.81 | 4.20 | 4.20 | qfq | 142,467,121 | 572,463,110 | 9.95% |
| 2025-08-08 | 3.81 | 3.85 | 3.77 | 3.82 | 3.82 | qfq | 53,393,700 | 203,526,043 | 0.26% |
| 2025-08-07 | 3.83 | 3.86 | 3.78 | 3.81 | 3.81 | qfq | 70,439,100 | 268,596,886 | -0.78% |
| 2025-08-06 | 3.78 | 3.88 | 3.78 | 3.84 | 3.84 | qfq | 133,983,400 | 513,528,124 | 0.52% |
| 2025-08-05 | 3.66 | 3.85 | 3.66 | 3.82 | 3.82 | qfq | 196,778,100 | 746,139,690 | 5.23% |
| 2025-08-04 | 3.53 | 3.70 | 3.48 | 3.63 | 3.63 | qfq | 109,875,300 | 398,069,913 | 3.71% |
| 2025-08-01 | 3.50 | 3.60 | 3.47 | 3.50 | 3.50 | qfq | 51,062,200 | 180,196,341 | 0.29% |
| 2025-07-31 | 3.44 | 3.54 | 3.44 | 3.49 | 3.49 | qfq | 51,041,500 | 178,893,020 | 1.16% |
| 2025-07-30 | 3.53 | 3.54 | 3.43 | 3.45 | 3.45 | qfq | 45,497,700 | 157,961,848 | -2.54% |
| 2025-07-29 | 3.61 | 3.61 | 3.50 | 3.54 | 3.54 | qfq | 53,245,709 | 187,808,134 | -1.67% |
| 2025-07-28 | 3.64 | 3.66 | 3.58 | 3.60 | 3.60 | qfq | 67,632,300 | 243,627,718 | -1.10% |
| 2025-07-25 | 3.55 | 3.81 | 3.50 | 3.64 | 3.64 | qfq | 120,112,800 | 437,549,806 | 2.54% |
| 2025-07-24 | 3.52 | 3.56 | 3.51 | 3.55 | 3.55 | qfq | 34,124,540 | 120,750,214 | 0.85% |
| 2025-07-23 | 3.55 | 3.56 | 3.51 | 3.52 | 3.52 | qfq | 33,342,000 | 117,808,662 | -1.12% |
| 2025-07-22 | 3.63 | 3.63 | 3.53 | 3.56 | 3.56 | qfq | 51,437,100 | 182,714,275 | -1.93% |
| 2025-07-21 | 3.57 | 3.64 | 3.57 | 3.63 | 3.63 | qfq | 44,478,300 | 160,495,185 | 0.83% |
| 2025-07-18 | 3.64 | 3.67 | 3.56 | 3.60 | 3.60 | qfq | 44,605,900 | 160,702,522 | -1.10% |
| 2025-07-17 | 3.66 | 3.67 | 3.62 | 3.64 | 3.64 | qfq | 54,508,800 | 198,189,648 | -1.09% |
| 2025-07-16 | 3.63 | 3.78 | 3.61 | 3.68 | 3.68 | qfq | 94,039,311 | 347,165,848 | 1.66% |
| 2025-07-15 | 3.59 | 3.74 | 3.55 | 3.62 | 3.62 | qfq | 76,800,200 | 277,581,467 | 0.28% |
| 2025-07-14 | 3.60 | 3.65 | 3.58 | 3.61 | 3.61 | qfq | 34,988,600 | 126,277,946 | 0.28% |
| 2025-07-11 | 3.62 | 3.63 | 3.55 | 3.60 | 3.60 | qfq | 44,752,800 | 160,330,496 | -0.28% |
| 2025-07-10 | 3.57 | 3.66 | 3.55 | 3.61 | 3.61 | qfq | 61,949,400 | 223,284,361 | 1.40% |
| 2025-07-09 | 3.60 | 3.61 | 3.54 | 3.56 | 3.56 | qfq | 35,583,400 | 127,011,549 | -0.84% |
| 2025-07-08 | 3.52 | 3.59 | 3.51 | 3.59 | 3.59 | qfq | 40,698,200 | 144,675,195 | 2.28% |
| 2025-07-07 | 3.47 | 3.51 | 3.44 | 3.51 | 3.51 | qfq | 31,953,300 | 111,445,335 | 1.45% |
| 2025-07-04 | 3.53 | 3.54 | 3.45 | 3.46 | 3.46 | qfq | 40,183,900 | 139,819,063 | -2.26% |
| 2025-07-03 | 3.51 | 3.57 | 3.50 | 3.54 | 3.54 | qfq | 31,274,388 | 110,363,673 | 0.57% |
| 2025-07-02 | 3.55 | 3.56 | 3.50 | 3.52 | 3.52 | qfq | 33,645,200 | 118,533,081 | -0.85% |
| 2025-07-01 | 3.56 | 3.59 | 3.49 | 3.55 | 3.55 | qfq | 52,529,888 | 186,061,180 | 0.00% |
| 2025-06-30 | 3.53 | 3.56 | 3.53 | 3.55 | 3.55 | qfq | 34,670,800 | 122,793,554 | 0.28% |
| 2025-06-27 | 3.55 | 3.58 | 3.53 | 3.54 | 3.54 | qfq | 38,516,300 | 137,035,546 | -0.28% |
| 2025-06-26 | 3.55 | 3.61 | 3.53 | 3.55 | 3.55 | qfq | 51,143,788 | 182,458,688 | -0.28% |
| 2025-06-25 | 3.56 | 3.58 | 3.51 | 3.56 | 3.56 | qfq | 49,820,200 | 176,457,113 | 0.85% |
| 2025-06-24 | 3.42 | 3.54 | 3.42 | 3.53 | 3.53 | qfq | 62,281,800 | 217,986,432 | 3.82% |
| 2025-06-23 | 3.30 | 3.41 | 3.27 | 3.40 | 3.40 | qfq | 46,702,300 | 156,901,559 | 1.19% |
| 2025-06-20 | 3.41 | 3.49 | 3.33 | 3.36 | 3.36 | qfq | 61,766,391 | 209,498,711 | -0.88% |
| 2025-06-19 | 3.52 | 3.60 | 3.38 | 3.39 | 3.39 | qfq | 85,768,900 | 299,253,991 | -3.14% |
| 2025-06-18 | 3.49 | 3.58 | 3.43 | 3.50 | 3.50 | qfq | 73,965,850 | 259,548,127 | 0.00% |
| 2025-06-17 | 3.50 | 3.52 | 3.45 | 3.50 | 3.50 | qfq | 34,432,800 | 120,113,210 | 0.00% |
| 2025-06-16 | 3.44 | 3.52 | 3.44 | 3.50 | 3.50 | qfq | 35,152,028 | 122,799,856 | 0.86% |
| 2025-06-13 | 3.63 | 3.64 | 3.46 | 3.47 | 3.47 | qfq | 66,309,600 | 233,304,820 | -4.41% |
| 2025-06-12 | 3.70 | 3.70 | 3.62 | 3.63 | 3.63 | qfq | 67,696,500 | 246,900,350 | -2.16% |
| 2025-06-11 | 3.70 | 3.74 | 3.66 | 3.71 | 3.71 | qfq | 64,136,400 | 237,394,244 | 0.27% |
| 2025-06-10 | 3.84 | 3.86 | 3.62 | 3.70 | 3.70 | qfq | 113,204,828 | 420,728,388 | -3.14% |
| 2025-06-09 | 3.83 | 3.90 | 3.75 | 3.82 | 3.82 | qfq | 110,310,100 | 420,265,580 | 1.87% |
| 2025-06-06 | 3.80 | 3.88 | 3.74 | 3.75 | 3.75 | qfq | 136,726,041 | 517,594,929 | -1.83% |
| 2025-06-05 | 3.93 | 4.02 | 3.80 | 3.82 | 3.82 | qfq | 288,567,907 | 1,125,028,251 | 0.00% |
| 2025-06-04 | 3.49 | 3.82 | 3.49 | 3.82 | 3.82 | qfq | 143,025,850 | 532,958,815 | 10.09% |
| 2025-06-03 | 3.47 | 3.49 | 3.43 | 3.47 | 3.47 | qfq | 67,745,931 | 234,973,740 | 0.00% |
| 2025-05-30 | 3.64 | 3.64 | 3.45 | 3.47 | 3.47 | qfq | 134,498,400 | 470,409,907 | -4.67% |
| 2025-05-29 | 3.31 | 3.64 | 3.31 | 3.64 | 3.64 | qfq | 103,710,774 | 365,626,084 | 9.97% |
| 2025-05-28 | 3.37 | 3.43 | 3.30 | 3.31 | 3.31 | qfq | 32,054,880 | 107,355,788 | -1.49% |
| 2025-05-27 | 3.34 | 3.37 | 3.31 | 3.36 | 3.36 | qfq | 31,136,003 | 104,140,160 | 0.60% |
| 2025-05-26 | 3.29 | 3.34 | 3.29 | 3.34 | 3.34 | qfq | 33,626,800 | 111,748,082 | 1.21% |
| 2025-05-23 | 3.36 | 3.40 | 3.30 | 3.30 | 3.30 | qfq | 43,183,900 | 144,296,059 | -2.37% |
| 2025-05-22 | 3.44 | 3.48 | 3.36 | 3.38 | 3.38 | qfq | 47,328,700 | 161,689,812 | -1.46% |
| 2025-05-21 | 3.50 | 3.50 | 3.39 | 3.43 | 3.43 | qfq | 45,817,000 | 157,036,936 | -2.00% |
| 2025-05-20 | 3.46 | 3.52 | 3.41 | 3.50 | 3.50 | qfq | 56,569,406 | 196,742,059 | 1.45% |
| 2025-05-19 | 3.47 | 3.47 | 3.37 | 3.45 | 3.45 | qfq | 48,893,600 | 167,264,862 | 0.29% |
| 2025-05-16 | 3.37 | 3.46 | 3.36 | 3.44 | 3.44 | qfq | 63,686,006 | 218,691,875 | 1.78% |
| 2025-05-15 | 3.41 | 3.48 | 3.33 | 3.38 | 3.38 | qfq | 62,432,700 | 211,893,924 | -0.88% |
| 2025-05-14 | 3.38 | 3.47 | 3.37 | 3.41 | 3.41 | qfq | 61,629,200 | 210,925,852 | 0.89% |
| 2025-05-13 | 3.43 | 3.48 | 3.37 | 3.38 | 3.38 | qfq | 53,544,100 | 182,942,450 | -0.29% |
| 2025-05-12 | 3.37 | 3.40 | 3.33 | 3.39 | 3.39 | qfq | 51,241,900 | 172,415,803 | 0.59% |
| 2025-05-09 | 3.36 | 3.39 | 3.31 | 3.37 | 3.37 | qfq | 61,496,900 | 205,611,241 | 0.30% |
| 2025-05-08 | 3.31 | 3.43 | 3.31 | 3.36 | 3.36 | qfq | 80,848,562 | 273,326,532 | 0.30% |
| 2025-05-07 | 3.44 | 3.49 | 3.31 | 3.35 | 3.35 | qfq | 109,198,562 | 369,081,298 | -3.18% |
| 2025-05-06 | 3.41 | 3.48 | 3.35 | 3.46 | 3.46 | qfq | 125,138,442 | 426,257,664 | 1.76% |
| 2025-04-30 | 3.20 | 3.41 | 3.16 | 3.40 | 3.40 | qfq | 129,036,638 | 425,060,290 | 5.92% |
| 2025-04-29 | 3.05 | 3.43 | 2.99 | 3.21 | 3.21 | qfq | 126,559,178 | 405,708,118 | 2.56% |
| 2025-04-28 | 3.01 | 3.27 | 2.96 | 3.13 | 3.13 | qfq | 150,063,688 | 462,458,344 | 3.99% |
| 2025-04-25 | 2.85 | 3.01 | 2.85 | 3.01 | 3.01 | qfq | 78,262,700 | 232,558,811 | 9.85% |
| 2025-04-24 | 2.82 | 2.82 | 2.72 | 2.74 | 2.74 | qfq | 31,165,100 | 86,003,205 | -2.84% |
| 2025-04-23 | 2.82 | 2.86 | 2.80 | 2.82 | 2.82 | qfq | 29,824,615 | 84,493,758 | 0.71% |
| 2025-04-22 | 2.81 | 2.85 | 2.78 | 2.80 | 2.80 | qfq | 24,280,800 | 68,099,122 | -1.06% |
| 2025-04-21 | 2.77 | 2.83 | 2.74 | 2.83 | 2.83 | qfq | 27,976,915 | 78,212,819 | 2.17% |
| 2025-04-18 | 2.78 | 2.82 | 2.72 | 2.77 | 2.77 | qfq | 30,019,300 | 82,912,525 | -0.72% |
| 2025-04-17 | 2.75 | 2.84 | 2.73 | 2.79 | 2.79 | qfq | 30,493,800 | 85,522,409 | 0.72% |
| 2025-04-16 | 2.83 | 2.85 | 2.73 | 2.77 | 2.77 | qfq | 34,056,600 | 94,789,392 | -2.81% |
| 2025-04-15 | 2.88 | 2.90 | 2.81 | 2.85 | 2.85 | qfq | 32,480,500 | 92,414,753 | -1.04% |
| 2025-04-14 | 2.84 | 2.92 | 2.84 | 2.88 | 2.88 | qfq | 44,925,900 | 129,721,841 | 2.86% |
| 2025-04-11 | 2.75 | 2.82 | 2.72 | 2.80 | 2.80 | qfq | 40,518,800 | 113,531,281 | 0.72% |
| 2025-04-10 | 2.76 | 2.86 | 2.76 | 2.78 | 2.78 | qfq | 52,514,500 | 147,764,388 | 2.21% |
| 2025-04-09 | 2.61 | 2.77 | 2.40 | 2.72 | 2.72 | qfq | 73,226,200 | 188,568,711 | 1.87% |
| 2025-04-08 | 2.62 | 2.78 | 2.55 | 2.67 | 2.67 | qfq | 64,068,415 | 170,169,329 | -5.65% |
| 2025-04-07 | 2.92 | 2.96 | 2.83 | 2.83 | 2.83 | qfq | 27,878,000 | 79,497,485 | -9.87% |
| 2025-04-03 | 3.16 | 3.23 | 3.12 | 3.14 | 3.14 | qfq | 31,301,903 | 99,103,658 | -1.57% |
| 2025-04-02 | 3.18 | 3.26 | 3.13 | 3.19 | 3.19 | qfq | 52,448,803 | 167,898,208 | 1.59% |
| 2025-04-01 | 3.18 | 3.21 | 3.12 | 3.14 | 3.14 | qfq | 31,280,100 | 98,788,633 | -0.32% |
| 2025-03-31 | 3.15 | 3.17 | 3.03 | 3.15 | 3.15 | qfq | 52,538,113 | 162,533,659 | -0.94% |
| 2025-03-28 | 3.29 | 3.29 | 3.17 | 3.18 | 3.18 | qfq | 43,886,800 | 141,237,142 | -3.64% |
| 2025-03-27 | 3.38 | 3.38 | 3.28 | 3.30 | 3.30 | qfq | 36,757,703 | 121,626,742 | -2.65% |
| 2025-03-26 | 3.30 | 3.40 | 3.28 | 3.39 | 3.39 | qfq | 39,835,915 | 133,904,601 | 2.11% |
| 2025-03-25 | 3.40 | 3.41 | 3.29 | 3.32 | 3.32 | qfq | 37,482,800 | 124,810,623 | -1.78% |
| 2025-03-24 | 3.50 | 3.50 | 3.28 | 3.38 | 3.38 | qfq | 68,288,800 | 230,106,725 | -3.70% |
| 2025-03-21 | 3.57 | 3.59 | 3.48 | 3.51 | 3.51 | qfq | 65,534,400 | 230,819,261 | -2.50% |
| 2025-03-20 | 3.61 | 3.66 | 3.56 | 3.60 | 3.60 | qfq | 57,993,700 | 209,934,124 | -0.55% |
| 2025-03-19 | 3.73 | 3.77 | 3.60 | 3.62 | 3.62 | qfq | 89,842,672 | 327,855,392 | -3.21% |
| 2025-03-18 | 3.73 | 4.00 | 3.73 | 3.74 | 3.74 | qfq | 121,444,254 | 463,872,439 | 0.54% |
| 2025-03-17 | 3.75 | 3.81 | 3.71 | 3.72 | 3.72 | qfq | 75,287,500 | 281,923,158 | -1.59% |
| 2025-03-14 | 3.78 | 3.79 | 3.62 | 3.78 | 3.78 | qfq | 109,031,715 | 406,631,176 | 0.27% |
| 2025-03-13 | 3.82 | 3.92 | 3.70 | 3.77 | 3.77 | qfq | 128,949,848 | 490,735,977 | -1.82% |
| 2025-03-12 | 3.93 | 4.05 | 3.83 | 3.84 | 3.84 | qfq | 188,466,915 | 740,586,017 | -0.78% |
| 2025-03-11 | 3.75 | 3.87 | 3.70 | 3.87 | 3.87 | qfq | 117,498,600 | 450,437,615 | 0.78% |
| 2025-03-10 | 3.84 | 3.86 | 3.66 | 3.84 | 3.84 | qfq | 131,452,533 | 496,414,040 | 2.13% |
| 2025-03-07 | 3.79 | 3.90 | 3.72 | 3.76 | 3.76 | qfq | 202,700,995 | 769,946,687 | -6.00% |
| 2025-03-06 | 3.78 | 4.13 | 3.75 | 4.00 | 4.00 | qfq | 380,952,741 | 1,493,517,740 | 6.67% |
| 2025-03-05 | 3.59 | 3.75 | 3.58 | 3.75 | 3.75 | qfq | 74,198,276 | 277,324,209 | 9.97% |
| 2025-03-04 | 3.31 | 3.42 | 3.28 | 3.41 | 3.41 | qfq | 81,832,300 | 274,455,660 | 2.10% |
| 2025-03-03 | 3.43 | 3.45 | 3.30 | 3.34 | 3.34 | qfq | 64,054,100 | 215,453,759 | -0.89% |
| 2025-02-28 | 3.60 | 3.67 | 3.36 | 3.37 | 3.37 | qfq | 105,408,272 | 365,435,962 | -7.16% |
| 2025-02-27 | 3.74 | 3.79 | 3.55 | 3.63 | 3.63 | qfq | 127,022,280 | 465,920,965 | -2.68% |
| 2025-02-26 | 3.74 | 3.78 | 3.65 | 3.73 | 3.73 | qfq | 131,889,906 | 487,646,823 | -0.27% |
| 2025-02-25 | 3.63 | 3.84 | 3.61 | 3.74 | 3.74 | qfq | 193,778,618 | 725,060,488 | 1.36% |
| 2025-02-24 | 3.67 | 3.81 | 3.61 | 3.69 | 3.69 | qfq | 297,239,090 | 1,106,110,271 | 0.54% |
| 2025-02-21 | 3.48 | 3.75 | 3.47 | 3.67 | 3.67 | qfq | 348,106,447 | 1,276,524,969 | 7.62% |
| 2025-02-20 | 3.38 | 3.48 | 3.37 | 3.41 | 3.41 | qfq | 145,007,495 | 494,439,166 | 1.19% |
| 2025-02-19 | 3.34 | 3.42 | 3.31 | 3.37 | 3.37 | qfq | 124,571,164 | 418,764,714 | 2.74% |
| 2025-02-18 | 3.63 | 3.65 | 3.27 | 3.28 | 3.28 | qfq | 202,778,778 | 692,287,551 | -9.14% |
| 2025-02-17 | 3.58 | 3.76 | 3.54 | 3.61 | 3.61 | qfq | 215,876,964 | 784,013,074 | 1.40% |
| 2025-02-14 | 3.83 | 3.83 | 3.51 | 3.56 | 3.56 | qfq | 275,815,906 | 997,413,185 | -5.57% |
| 2025-02-13 | 3.55 | 3.77 | 3.50 | 3.77 | 3.77 | qfq | 291,109,075 | 1,053,034,347 | 9.91% |
| 2025-02-12 | 3.18 | 3.43 | 3.16 | 3.43 | 3.43 | qfq | 127,940,103 | 423,533,121 | 9.94% |
| 2025-02-11 | 3.08 | 3.24 | 3.00 | 3.12 | 3.12 | qfq | 164,977,203 | 511,388,444 | 1.30% |
| 2025-02-10 | 2.96 | 3.09 | 2.96 | 3.08 | 3.08 | qfq | 146,146,155 | 443,473,874 | 4.05% |
| 2025-02-07 | 2.91 | 3.02 | 2.90 | 2.96 | 2.96 | qfq | 116,500,421 | 344,600,116 | 1.72% |
| 2025-02-06 | 2.87 | 2.91 | 2.82 | 2.91 | 2.91 | qfq | 100,060,995 | 287,873,217 | 1.04% |
| 2025-02-05 | 2.83 | 2.89 | 2.81 | 2.88 | 2.88 | qfq | 84,196,155 | 240,620,472 | 2.49% |
| 2025-01-27 | 2.95 | 3.01 | 2.80 | 2.81 | 2.81 | qfq | 101,170,567 | 290,946,200 | -5.07% |
| 2025-01-24 | 3.02 | 3.02 | 2.91 | 2.96 | 2.96 | qfq | 134,674,400 | 397,477,007 | -2.95% |
| 2025-01-23 | 3.15 | 3.22 | 2.98 | 3.05 | 3.05 | qfq | 174,727,483 | 540,894,013 | -1.29% |
| 2025-01-22 | 3.08 | 3.23 | 2.98 | 3.09 | 3.09 | qfq | 164,253,289 | 508,906,260 | -2.22% |
| 2025-01-21 | 3.40 | 3.44 | 3.10 | 3.16 | 3.16 | qfq | 257,143,870 | 828,417,858 | -8.14% |
| 2025-01-20 | 3.54 | 3.76 | 3.31 | 3.44 | 3.44 | qfq | 286,852,518 | 1,006,175,346 | -5.75% |
| 2025-01-17 | 3.70 | 4.09 | 3.65 | 3.65 | 3.65 | qfq | 370,377,287 | 1,386,183,155 | -9.88% |
| 2025-01-16 | 3.75 | 4.25 | 3.75 | 4.05 | 4.05 | qfq | 447,297,506 | 1,846,463,364 | 4.92% |
| 2025-01-15 | 4.30 | 4.51 | 3.80 | 3.86 | 3.86 | qfq | 475,785,070 | 1,987,791,526 | -6.08% |
| 2025-01-14 | 3.90 | 4.11 | 3.82 | 4.11 | 4.11 | qfq | 129,438,300 | 520,855,454 | 9.89% |
| 2025-01-13 | 3.46 | 3.74 | 3.06 | 3.74 | 3.74 | qfq | 333,317,738 | 1,131,350,577 | 10.00% |
| 2025-01-10 | 3.96 | 4.08 | 3.34 | 3.40 | 3.40 | qfq | 448,583,348 | 1,692,542,157 | -8.36% |
| 2025-01-09 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | qfq | 132,187,240 | 490,414,660 | 10.09% |
| 2025-01-08 | 3.37 | 3.37 | 3.03 | 3.37 | 3.37 | qfq | 296,768,381 | 966,193,503 | 10.13% |
| 2025-01-07 | 2.86 | 3.06 | 2.83 | 3.06 | 3.06 | qfq | 135,743,818 | 403,158,890 | 10.07% |
| 2025-01-06 | 2.57 | 2.78 | 2.52 | 2.78 | 2.78 | qfq | 65,243,218 | 175,784,116 | 9.88% |
| 2025-01-03 | 2.64 | 2.77 | 2.52 | 2.53 | 2.53 | qfq | 168,761,072 | 446,068,541 | -5.60% |
| 2025-01-02 | 2.48 | 2.68 | 2.48 | 2.68 | 2.68 | qfq | 154,148,431 | 409,559,865 | 9.84% |
| 2024-12-31 | 2.46 | 2.66 | 2.42 | 2.44 | 2.44 | qfq | 51,276,300 | 128,585,754 | -1.21% |
| 2024-12-30 | 2.57 | 2.57 | 2.41 | 2.47 | 2.47 | qfq | 47,151,200 | 116,228,960 | -3.89% |
| 2024-12-27 | 2.56 | 2.74 | 2.53 | 2.57 | 2.57 | qfq | 55,736,600 | 146,803,053 | 1.18% |
| 2024-12-26 | 2.51 | 2.64 | 2.51 | 2.54 | 2.54 | qfq | 49,072,355 | 125,410,172 | 1.60% |
| 2024-12-25 | 2.65 | 2.65 | 2.45 | 2.50 | 2.50 | qfq | 52,182,499 | 131,356,665 | -6.37% |
| 2024-12-24 | 2.70 | 2.76 | 2.58 | 2.67 | 2.67 | qfq | 70,801,699 | 187,575,748 | -2.20% |
| 2024-12-23 | 2.97 | 3.01 | 2.70 | 2.73 | 2.73 | qfq | 108,785,416 | 305,377,906 | -8.70% |
| 2024-12-20 | 3.15 | 3.20 | 2.98 | 2.99 | 2.99 | qfq | 199,018,917 | 609,727,081 | -2.29% |
| 2024-12-19 | 2.76 | 3.06 | 2.73 | 3.06 | 3.06 | qfq | 112,729,565 | 336,753,886 | 10.07% |
| 2024-12-18 | 2.84 | 2.85 | 2.74 | 2.78 | 2.78 | qfq | 39,050,960 | 108,820,902 | -2.11% |
| 2024-12-17 | 3.04 | 3.04 | 2.81 | 2.84 | 2.84 | qfq | 63,331,767 | 182,103,995 | -6.58% |
| 2024-12-16 | 3.03 | 3.08 | 2.99 | 3.04 | 3.04 | qfq | 38,901,400 | 117,906,504 | 0.33% |
| 2024-12-13 | 3.09 | 3.15 | 3.02 | 3.03 | 3.03 | qfq | 41,677,700 | 127,801,405 | -3.19% |
| 2024-12-12 | 3.15 | 3.18 | 3.04 | 3.13 | 3.13 | qfq | 54,690,067 | 169,446,917 | -0.32% |
| 2024-12-11 | 2.98 | 3.17 | 2.98 | 3.14 | 3.14 | qfq | 74,759,861 | 232,186,200 | 4.32% |
| 2024-12-10 | 3.07 | 3.18 | 2.99 | 3.01 | 3.01 | qfq | 73,395,600 | 223,895,476 | 0.67% |
| 2024-12-09 | 3.04 | 3.07 | 2.94 | 2.99 | 2.99 | qfq | 75,098,000 | 225,923,450 | -2.29% |
| 2024-12-06 | 2.95 | 3.19 | 2.90 | 3.06 | 3.06 | qfq | 109,006,341 | 331,460,199 | 4.08% |
| 2024-12-05 | 2.80 | 3.04 | 2.78 | 2.94 | 2.94 | qfq | 82,302,561 | 240,641,881 | 4.26% |
| 2024-12-04 | 2.80 | 2.90 | 2.77 | 2.82 | 2.82 | qfq | 64,531,287 | 183,720,722 | 0.71% |
| 2024-12-03 | 2.85 | 2.87 | 2.74 | 2.80 | 2.80 | qfq | 48,812,300 | 135,779,760 | 0.36% |
| 2024-12-02 | 2.66 | 2.80 | 2.66 | 2.79 | 2.79 | qfq | 55,887,587 | 153,838,083 | 4.49% |
| 2024-11-29 | 2.66 | 2.72 | 2.56 | 2.67 | 2.67 | qfq | 52,311,600 | 137,470,000 | 0.00% |
| 2024-11-28 | 2.58 | 2.73 | 2.57 | 2.67 | 2.67 | qfq | 58,128,107 | 154,217,589 | 3.49% |
| 2024-11-27 | 2.55 | 2.58 | 2.46 | 2.58 | 2.58 | qfq | 31,195,400 | 78,495,759 | 0.39% |
| 2024-11-26 | 2.60 | 2.65 | 2.55 | 2.57 | 2.57 | qfq | 40,106,100 | 103,600,757 | -1.53% |
| 2024-11-25 | 2.50 | 2.62 | 2.45 | 2.61 | 2.61 | qfq | 41,765,900 | 105,935,565 | 4.40% |
| 2024-11-22 | 2.54 | 2.64 | 2.49 | 2.50 | 2.50 | qfq | 45,873,800 | 117,904,115 | -1.96% |
| 2024-11-21 | 2.57 | 2.59 | 2.50 | 2.55 | 2.55 | qfq | 29,849,800 | 75,799,183 | -1.16% |
| 2024-11-20 | 2.46 | 2.60 | 2.44 | 2.58 | 2.58 | qfq | 44,476,900 | 112,545,143 | 4.88% |
| 2024-11-19 | 2.42 | 2.47 | 2.37 | 2.46 | 2.46 | qfq | 33,934,800 | 82,089,767 | 2.07% |
| 2024-11-18 | 2.52 | 2.54 | 2.39 | 2.41 | 2.41 | qfq | 41,894,900 | 102,777,826 | -2.82% |
| 2024-11-15 | 2.58 | 2.61 | 2.48 | 2.48 | 2.48 | qfq | 57,031,801 | 144,773,672 | -4.98% |
| 2024-11-14 | 2.72 | 2.72 | 2.60 | 2.61 | 2.61 | qfq | 68,680,900 | 181,546,584 | -4.40% |
| 2024-11-13 | 2.67 | 2.95 | 2.66 | 2.73 | 2.73 | qfq | 104,866,702 | 291,426,358 | 1.87% |
| 2024-11-12 | 2.81 | 2.84 | 2.66 | 2.68 | 2.68 | qfq | 78,791,800 | 215,532,835 | -4.63% |
| 2024-11-11 | 2.75 | 2.92 | 2.75 | 2.81 | 2.81 | qfq | 131,976,106 | 373,781,609 | 0.00% |
| 2024-11-08 | 2.67 | 2.93 | 2.65 | 2.81 | 2.81 | qfq | 194,930,783 | 556,952,611 | 5.64% |
| 2024-11-07 | 2.55 | 2.70 | 2.52 | 2.66 | 2.66 | qfq | 73,612,002 | 193,891,830 | 5.14% |
| 2024-11-06 | 2.55 | 2.60 | 2.48 | 2.53 | 2.53 | qfq | 66,341,600 | 168,868,728 | -0.39% |
| 2024-11-05 | 2.41 | 2.56 | 2.41 | 2.54 | 2.54 | qfq | 52,039,106 | 130,133,450 | 5.39% |
| 2024-11-04 | 2.37 | 2.44 | 2.33 | 2.41 | 2.41 | qfq | 25,326,000 | 60,678,460 | 1.69% |
| 2024-11-01 | 2.49 | 2.52 | 2.36 | 2.37 | 2.37 | qfq | 45,476,080 | 109,998,750 | -5.58% |
| 2024-10-31 | 2.41 | 2.52 | 2.40 | 2.51 | 2.51 | qfq | 47,695,606 | 118,728,700 | 3.72% |
| 2024-10-30 | 2.39 | 2.45 | 2.38 | 2.42 | 2.42 | qfq | 30,969,306 | 74,657,487 | 0.83% |
| 2024-10-29 | 2.56 | 2.57 | 2.40 | 2.40 | 2.40 | qfq | 56,759,900 | 139,561,502 | -5.51% |
| 2024-10-28 | 2.46 | 2.55 | 2.43 | 2.54 | 2.54 | qfq | 46,812,106 | 116,946,077 | 3.25% |
| 2024-10-25 | 2.40 | 2.49 | 2.40 | 2.46 | 2.46 | qfq | 39,360,459 | 96,799,085 | 1.65% |
| 2024-10-24 | 2.39 | 2.45 | 2.36 | 2.42 | 2.42 | qfq | 33,290,200 | 79,953,961 | 0.00% |
| 2024-10-23 | 2.35 | 2.48 | 2.34 | 2.42 | 2.42 | qfq | 52,553,702 | 126,477,466 | 2.11% |
| 2024-10-22 | 2.27 | 2.45 | 2.26 | 2.37 | 2.37 | qfq | 47,527,200 | 112,005,937 | 4.41% |
| 2024-10-21 | 2.26 | 2.30 | 2.25 | 2.27 | 2.27 | qfq | 31,810,100 | 72,298,914 | 0.44% |
| 2024-10-18 | 2.19 | 2.29 | 2.17 | 2.26 | 2.26 | qfq | 41,653,583 | 93,704,609 | 3.67% |
| 2024-10-17 | 2.24 | 2.27 | 2.18 | 2.18 | 2.18 | qfq | 29,059,200 | 64,821,616 | -1.80% |
| 2024-10-16 | 2.20 | 2.25 | 2.18 | 2.22 | 2.22 | qfq | 21,713,800 | 48,120,661 | 0.00% |
| 2024-10-15 | 2.26 | 2.28 | 2.22 | 2.22 | 2.22 | qfq | 27,567,603 | 61,889,074 | -2.20% |
| 2024-10-14 | 2.22 | 2.27 | 2.18 | 2.27 | 2.27 | qfq | 28,161,203 | 62,973,074 | 2.71% |
| 2024-10-11 | 2.31 | 2.31 | 2.18 | 2.21 | 2.21 | qfq | 32,372,500 | 72,410,103 | -4.33% |
| 2024-10-10 | 2.33 | 2.39 | 2.24 | 2.31 | 2.31 | qfq | 41,461,799 | 96,183,035 | 0.00% |
| 2024-10-09 | 2.50 | 2.51 | 2.31 | 2.31 | 2.31 | qfq | 75,032,646 | 179,816,883 | -10.12% |
| 2024-10-08 | 2.68 | 2.68 | 2.46 | 2.57 | 2.57 | qfq | 112,624,266 | 290,386,208 | 5.33% |
| 2024-09-30 | 2.33 | 2.46 | 2.26 | 2.44 | 2.44 | qfq | 89,443,802 | 212,093,206 | 8.44% |
| 2024-09-27 | 2.18 | 2.30 | 2.16 | 2.25 | 2.25 | qfq | 76,271,700 | 170,189,490 | 4.17% |
| 2024-09-26 | 2.07 | 2.17 | 2.07 | 2.16 | 2.16 | qfq | 66,705,820 | 142,047,049 | 1.89% |
| 2024-09-25 | 2.05 | 2.23 | 2.03 | 2.12 | 2.12 | qfq | 99,170,920 | 214,700,715 | 4.43% |
| 2024-09-24 | 1.97 | 2.03 | 1.96 | 2.03 | 2.03 | qfq | 35,290,400 | 70,493,399 | 3.57% |
| 2024-09-23 | 1.95 | 2.00 | 1.91 | 1.96 | 1.96 | qfq | 22,534,000 | 44,205,239 | 1.03% |
| 2024-09-20 | 1.95 | 1.97 | 1.92 | 1.94 | 1.94 | qfq | 17,040,100 | 33,002,721 | -1.52% |
| 2024-09-19 | 1.93 | 1.98 | 1.92 | 1.97 | 1.97 | qfq | 19,991,700 | 39,059,605 | 2.60% |
| 2024-09-18 | 1.94 | 1.96 | 1.89 | 1.92 | 1.92 | qfq | 24,487,800 | 46,869,440 | -1.54% |
| 2024-09-13 | 2.05 | 2.06 | 1.93 | 1.95 | 1.95 | qfq | 39,665,100 | 78,378,363 | -5.34% |
| 2024-09-12 | 2.02 | 2.07 | 2.00 | 2.06 | 2.06 | qfq | 38,286,800 | 78,116,221 | 2.49% |
| 2024-09-11 | 2.00 | 2.05 | 2.00 | 2.01 | 2.01 | qfq | 23,322,100 | 47,018,825 | -0.99% |
| 2024-09-10 | 2.02 | 2.05 | 1.99 | 2.03 | 2.03 | qfq | 32,134,500 | 64,875,969 | 0.50% |
| 2024-09-09 | 1.98 | 2.09 | 1.96 | 2.02 | 2.02 | qfq | 46,149,669 | 93,278,092 | 1.51% |
| 2024-09-06 | 2.05 | 2.07 | 1.98 | 1.99 | 1.99 | qfq | 63,567,415 | 128,713,791 | -6.57% |
| 2024-09-05 | 2.11 | 2.17 | 1.99 | 2.13 | 2.13 | qfq | 110,163,999 | 227,980,600 | 0.95% |
| 2024-09-04 | 1.91 | 2.11 | 1.89 | 2.11 | 2.11 | qfq | 56,100,004 | 115,527,416 | 9.90% |
| 2024-09-03 | 1.88 | 1.93 | 1.88 | 1.92 | 1.92 | qfq | 18,755,813 | 35,683,282 | 2.13% |
| 2024-09-02 | 1.88 | 1.94 | 1.87 | 1.88 | 1.88 | qfq | 19,188,900 | 36,538,759 | -0.53% |
| 2024-08-30 | 1.84 | 1.92 | 1.83 | 1.89 | 1.89 | qfq | 26,154,400 | 49,426,510 | 2.72% |
| 2024-08-29 | 1.83 | 1.86 | 1.78 | 1.84 | 1.84 | qfq | 23,786,493 | 43,453,861 | -1.08% |
| 2024-08-28 | 1.84 | 1.87 | 1.83 | 1.86 | 1.86 | qfq | 14,795,900 | 27,356,960 | 0.00% |
| 2024-08-27 | 1.89 | 1.90 | 1.83 | 1.86 | 1.86 | qfq | 23,162,900 | 43,105,563 | -2.62% |
| 2024-08-26 | 1.86 | 1.94 | 1.84 | 1.91 | 1.91 | qfq | 24,928,600 | 47,022,916 | 2.69% |
| 2024-08-23 | 1.90 | 1.91 | 1.83 | 1.86 | 1.86 | qfq | 31,029,677 | 57,524,751 | -3.13% |
| 2024-08-22 | 1.91 | 1.96 | 1.90 | 1.92 | 1.92 | qfq | 25,548,200 | 49,237,688 | -0.52% |
| 2024-08-21 | 1.92 | 1.96 | 1.89 | 1.93 | 1.93 | qfq | 28,890,300 | 55,523,470 | 1.05% |
| 2024-08-20 | 1.98 | 2.01 | 1.91 | 1.91 | 1.91 | qfq | 39,162,101 | 76,493,725 | -3.05% |
| 2024-08-19 | 1.93 | 2.01 | 1.93 | 1.97 | 1.97 | qfq | 52,483,600 | 103,283,815 | 1.03% |
| 2024-08-16 | 2.01 | 2.08 | 1.94 | 1.95 | 1.95 | qfq | 76,767,690 | 153,547,145 | -4.41% |
| 2024-08-15 | 2.13 | 2.16 | 2.00 | 2.04 | 2.04 | qfq | 119,088,699 | 245,812,534 | -6.42% |
| 2024-08-14 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | qfq | 27,791,700 | 60,585,906 | 10.10% |
| 2024-08-13 | 1.90 | 1.98 | 1.88 | 1.98 | 1.98 | qfq | 20,795,600 | 40,745,781 | 10.00% |
| 2024-08-12 | 1.87 | 1.87 | 1.78 | 1.80 | 1.80 | qfq | 30,860,400 | 55,875,048 | -3.74% |
| 2024-08-09 | 1.89 | 1.92 | 1.86 | 1.87 | 1.87 | qfq | 22,105,500 | 41,762,557 | -1.06% |
| 2024-08-08 | 1.90 | 1.90 | 1.85 | 1.89 | 1.89 | qfq | 23,553,600 | 44,151,219 | -1.56% |
| 2024-08-07 | 1.94 | 1.95 | 1.88 | 1.92 | 1.92 | qfq | 29,186,300 | 55,564,702 | -1.54% |
| 2024-08-06 | 1.98 | 2.01 | 1.92 | 1.95 | 1.95 | qfq | 42,098,100 | 82,094,317 | -2.01% |
| 2024-08-05 | 2.01 | 2.14 | 1.97 | 1.99 | 1.99 | qfq | 55,897,407 | 113,424,565 | -2.45% |
| 2024-08-02 | 2.17 | 2.21 | 2.04 | 2.04 | 2.04 | qfq | 88,038,800 | 184,595,671 | -5.56% |
| 2024-08-01 | 1.94 | 2.16 | 1.93 | 2.16 | 2.16 | qfq | 73,725,084 | 152,169,667 | 10.20% |
| 2024-07-31 | 1.94 | 2.02 | 1.93 | 1.96 | 1.96 | qfq | 73,956,684 | 145,448,670 | 0.00% |
| 2024-07-30 | 1.87 | 2.06 | 1.85 | 1.96 | 1.96 | qfq | 96,050,126 | 188,943,894 | 2.62% |
| 2024-07-29 | 2.00 | 2.04 | 1.89 | 1.91 | 1.91 | qfq | 107,690,600 | 210,298,110 | 3.24% |
| 2024-07-26 | 1.68 | 1.85 | 1.68 | 1.85 | 1.85 | qfq | 23,620,000 | 43,137,899 | 10.12% |
| 2024-07-25 | 1.58 | 1.72 | 1.57 | 1.68 | 1.68 | qfq | 27,589,700 | 45,317,401 | 3.07% |
| 2024-07-24 | 1.68 | 1.76 | 1.63 | 1.63 | 1.63 | qfq | 29,831,200 | 49,867,635 | -4.12% |
| 2024-07-23 | 1.68 | 1.76 | 1.67 | 1.70 | 1.70 | qfq | 29,062,100 | 49,979,612 | 0.00% |
| 2024-07-22 | 1.70 | 1.72 | 1.68 | 1.70 | 1.70 | qfq | 15,889,500 | 27,016,825 | 1.19% |
| 2024-07-19 | 1.70 | 1.73 | 1.68 | 1.68 | 1.68 | qfq | 19,213,200 | 32,624,007 | -2.33% |
| 2024-07-18 | 1.73 | 1.76 | 1.66 | 1.72 | 1.72 | qfq | 25,965,300 | 43,994,102 | -0.58% |
| 2024-07-17 | 1.81 | 1.82 | 1.73 | 1.73 | 1.73 | qfq | 38,597,446 | 67,888,471 | -3.35% |
| 2024-07-16 | 1.80 | 1.83 | 1.76 | 1.79 | 1.79 | qfq | 61,438,000 | 110,088,986 | -4.28% |
| 2024-07-15 | 1.77 | 1.93 | 1.77 | 1.87 | 1.87 | qfq | 87,851,904 | 166,137,513 | 6.86% |
| 2024-07-12 | 1.75 | 1.79 | 1.73 | 1.75 | 1.75 | qfq | 60,198,719 | 106,040,117 | 2.34% |
| 2024-07-11 | 1.59 | 1.71 | 1.58 | 1.71 | 1.71 | qfq | 36,341,300 | 60,443,552 | 10.32% |
| 2024-07-10 | 1.56 | 1.59 | 1.54 | 1.55 | 1.55 | qfq | 15,399,100 | 24,075,007 | -0.64% |
| 2024-07-09 | 1.60 | 1.62 | 1.53 | 1.56 | 1.56 | qfq | 21,980,100 | 34,417,963 | -2.50% |
| 2024-07-08 | 1.66 | 1.68 | 1.58 | 1.60 | 1.60 | qfq | 21,106,800 | 34,022,793 | -4.19% |
| 2024-07-05 | 1.61 | 1.68 | 1.58 | 1.67 | 1.67 | qfq | 27,798,500 | 45,512,222 | 4.38% |
| 2024-07-04 | 1.67 | 1.69 | 1.59 | 1.60 | 1.60 | qfq | 27,117,900 | 43,971,459 | -4.76% |
| 2024-07-03 | 1.63 | 1.71 | 1.62 | 1.68 | 1.68 | qfq | 43,453,699 | 72,328,951 | 0.60% |
| 2024-07-02 | 1.53 | 1.73 | 1.53 | 1.67 | 1.67 | qfq | 65,370,630 | 105,901,865 | -1.76% |
| 2024-07-01 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | qfq | 5,658,000 | 9,618,600 | -10.05% |
| 2024-06-28 | 1.88 | 1.92 | 1.87 | 1.89 | 1.89 | qfq | 8,561,300 | 16,267,858 | 0.53% |
| 2024-06-27 | 2.00 | 2.00 | 1.88 | 1.88 | 1.88 | qfq | 15,937,326 | 30,849,155 | -2.08% |
| 2024-06-26 | 1.87 | 1.93 | 1.84 | 1.92 | 1.92 | qfq | 12,840,200 | 24,214,130 | 2.67% |
| 2024-06-25 | 1.85 | 1.90 | 1.85 | 1.87 | 1.87 | qfq | 12,144,200 | 22,736,922 | 1.63% |
| 2024-06-24 | 1.95 | 1.95 | 1.83 | 1.84 | 1.84 | qfq | 17,124,900 | 32,032,602 | -5.15% |
| 2024-06-21 | 1.94 | 1.97 | 1.92 | 1.94 | 1.94 | qfq | 7,365,954 | 14,350,443 | 0.00% |
| 2024-06-20 | 2.00 | 2.02 | 1.93 | 1.94 | 1.94 | qfq | 12,900,138 | 25,338,238 | -3.00% |
| 2024-06-19 | 2.05 | 2.05 | 1.99 | 2.00 | 2.00 | qfq | 9,896,040 | 19,893,581 | -1.48% |
| 2024-06-18 | 1.95 | 2.05 | 1.95 | 2.03 | 2.03 | qfq | 18,691,530 | 37,622,017 | 4.10% |
| 2024-06-17 | 1.99 | 2.00 | 1.95 | 1.95 | 1.95 | qfq | 10,138,068 | 19,949,189 | -1.52% |
| 2024-06-14 | 1.96 | 2.00 | 1.93 | 1.98 | 1.98 | qfq | 10,742,768 | 21,188,161 | 1.02% |
| 2024-06-13 | 2.00 | 2.04 | 1.95 | 1.96 | 1.96 | qfq | 12,256,500 | 24,291,327 | -2.49% |
| 2024-06-12 | 1.97 | 2.02 | 1.95 | 2.01 | 2.01 | qfq | 11,302,654 | 22,588,014 | 2.03% |
| 2024-06-11 | 1.95 | 1.98 | 1.92 | 1.97 | 1.97 | qfq | 14,521,701 | 28,310,695 | 0.00% |
| 2024-06-07 | 1.95 | 2.01 | 1.91 | 1.97 | 1.97 | qfq | 23,851,921 | 46,853,144 | 3.14% |
| 2024-06-06 | 2.02 | 2.05 | 1.87 | 1.91 | 1.91 | qfq | 36,052,507 | 69,420,755 | -5.45% |
| 2024-06-05 | 2.08 | 2.09 | 2.01 | 2.02 | 2.02 | qfq | 18,999,079 | 38,832,105 | -3.35% |
| 2024-06-04 | 2.10 | 2.11 | 2.05 | 2.09 | 2.09 | qfq | 16,969,376 | 35,185,674 | -1.42% |
| 2024-06-03 | 2.29 | 2.29 | 2.07 | 2.12 | 2.12 | qfq | 42,652,383 | 91,397,614 | -7.83% |
| 2024-05-31 | 2.29 | 2.31 | 2.28 | 2.30 | 2.30 | qfq | 8,388,000 | 19,273,952 | 0.44% |
| 2024-05-30 | 2.29 | 2.33 | 2.28 | 2.29 | 2.29 | qfq | 10,356,500 | 23,835,687 | 0.00% |
| 2024-05-29 | 2.28 | 2.32 | 2.27 | 2.29 | 2.29 | qfq | 8,516,700 | 19,546,545 | 0.88% |
| 2024-05-28 | 2.31 | 2.32 | 2.27 | 2.27 | 2.27 | qfq | 11,791,300 | 26,942,715 | -1.73% |
| 2024-05-27 | 2.34 | 2.37 | 2.28 | 2.31 | 2.31 | qfq | 19,700,530 | 45,454,151 | -1.28% |
| 2024-05-24 | 2.35 | 2.43 | 2.32 | 2.34 | 2.34 | qfq | 26,615,570 | 62,880,158 | -1.27% |
| 2024-05-23 | 2.45 | 2.47 | 2.36 | 2.37 | 2.37 | qfq | 45,262,668 | 108,809,976 | -5.20% |
| 2024-05-22 | 2.35 | 2.55 | 2.31 | 2.50 | 2.50 | qfq | 63,208,742 | 153,738,607 | 5.49% |
| 2024-05-21 | 2.33 | 2.47 | 2.31 | 2.37 | 2.37 | qfq | 27,599,900 | 65,863,630 | 1.72% |
| 2024-05-20 | 2.36 | 2.36 | 2.32 | 2.33 | 2.33 | qfq | 11,265,108 | 26,373,735 | -0.85% |
| 2024-05-17 | 2.37 | 2.39 | 2.32 | 2.35 | 2.35 | qfq | 12,609,000 | 29,590,003 | -0.84% |
| 2024-05-16 | 2.35 | 2.41 | 2.34 | 2.37 | 2.37 | qfq | 12,911,600 | 30,719,177 | 0.85% |
| 2024-05-15 | 2.35 | 2.41 | 2.33 | 2.35 | 2.35 | qfq | 14,150,700 | 33,563,287 | 0.00% |
| 2024-05-14 | 2.34 | 2.38 | 2.34 | 2.35 | 2.35 | qfq | 9,966,203 | 23,518,066 | 0.43% |
| 2024-05-13 | 2.36 | 2.40 | 2.32 | 2.34 | 2.34 | qfq | 17,320,200 | 40,922,264 | -1.68% |
| 2024-05-10 | 2.46 | 2.46 | 2.37 | 2.38 | 2.38 | qfq | 14,592,900 | 34,944,226 | -2.46% |
| 2024-05-09 | 2.40 | 2.47 | 2.39 | 2.44 | 2.44 | qfq | 17,555,557 | 42,771,613 | 2.52% |
| 2024-05-08 | 2.47 | 2.47 | 2.38 | 2.38 | 2.38 | qfq | 18,573,300 | 44,829,764 | -3.64% |
| 2024-05-07 | 2.49 | 2.50 | 2.44 | 2.47 | 2.47 | qfq | 19,101,600 | 47,087,384 | -0.80% |
| 2024-05-06 | 2.40 | 2.50 | 2.39 | 2.49 | 2.49 | qfq | 32,918,704 | 80,756,235 | 3.32% |
| 2024-04-30 | 2.43 | 2.49 | 2.38 | 2.41 | 2.41 | qfq | 20,649,100 | 50,092,378 | -1.23% |
| 2024-04-29 | 2.35 | 2.45 | 2.33 | 2.44 | 2.44 | qfq | 27,934,573 | 67,211,756 | 3.83% |
| 2024-04-26 | 2.33 | 2.35 | 2.26 | 2.35 | 2.35 | qfq | 29,833,800 | 68,929,228 | -1.26% |
| 2024-04-25 | 2.34 | 2.38 | 2.32 | 2.38 | 2.38 | qfq | 19,073,404 | 45,004,270 | 1.71% |
| 2024-04-24 | 2.32 | 2.34 | 2.28 | 2.34 | 2.34 | qfq | 19,378,200 | 44,801,334 | 2.18% |
| 2024-04-23 | 2.30 | 2.33 | 2.28 | 2.29 | 2.29 | qfq | 16,679,612 | 38,362,837 | -0.43% |
| 2024-04-22 | 2.37 | 2.38 | 2.26 | 2.30 | 2.30 | qfq | 20,425,520 | 47,183,048 | -2.95% |
| 2024-04-19 | 2.40 | 2.44 | 2.33 | 2.37 | 2.37 | qfq | 30,382,973 | 72,033,876 | -2.47% |
| 2024-04-18 | 2.50 | 2.54 | 2.42 | 2.43 | 2.43 | qfq | 31,047,600 | 76,660,941 | -2.41% |
| 2024-04-17 | 2.30 | 2.53 | 2.28 | 2.49 | 2.49 | qfq | 47,876,800 | 117,386,941 | 7.33% |
| 2024-04-16 | 2.56 | 2.57 | 2.32 | 2.32 | 2.32 | qfq | 44,603,773 | 105,488,122 | -10.08% |
| 2024-04-15 | 2.77 | 2.77 | 2.52 | 2.58 | 2.58 | qfq | 66,609,673 | 173,818,074 | -7.86% |
| 2024-04-12 | 2.80 | 2.91 | 2.80 | 2.80 | 2.80 | qfq | 48,199,203 | 137,004,584 | -2.10% |
| 2024-04-11 | 2.74 | 3.00 | 2.70 | 2.86 | 2.86 | qfq | 68,736,800 | 196,363,829 | 4.76% |
| 2024-04-10 | 2.85 | 2.86 | 2.71 | 2.73 | 2.73 | qfq | 38,403,100 | 106,250,653 | -4.21% |
| 2024-04-09 | 2.81 | 2.91 | 2.76 | 2.85 | 2.85 | qfq | 35,436,600 | 100,512,583 | 0.71% |
| 2024-04-08 | 2.94 | 3.03 | 2.80 | 2.83 | 2.83 | qfq | 53,927,954 | 156,217,656 | -2.08% |
| 2024-04-03 | 2.85 | 2.90 | 2.81 | 2.89 | 2.89 | qfq | 44,611,500 | 127,575,350 | 1.76% |
| 2024-04-02 | 2.84 | 2.88 | 2.83 | 2.84 | 2.84 | qfq | 32,518,800 | 92,497,293 | -0.35% |
| 2024-04-01 | 2.88 | 2.90 | 2.83 | 2.85 | 2.85 | qfq | 33,668,406 | 95,995,553 | -0.35% |
| 2024-03-29 | 2.87 | 2.90 | 2.80 | 2.86 | 2.86 | qfq | 43,537,900 | 123,792,819 | 0.35% |
| 2024-03-28 | 2.78 | 2.88 | 2.76 | 2.85 | 2.85 | qfq | 46,225,498 | 131,217,251 | 2.15% |
| 2024-03-27 | 2.76 | 2.93 | 2.69 | 2.79 | 2.79 | qfq | 58,198,527 | 162,471,709 | 1.09% |
| 2024-03-26 | 2.75 | 2.79 | 2.67 | 2.76 | 2.76 | qfq | 42,213,700 | 115,449,727 | 0.36% |
| 2024-03-25 | 2.90 | 2.96 | 2.75 | 2.75 | 2.75 | qfq | 62,376,927 | 178,784,813 | -3.51% |
| 2024-03-22 | 2.90 | 2.97 | 2.85 | 2.85 | 2.85 | qfq | 75,021,050 | 217,874,575 | 0.71% |
| 2024-03-21 | 2.83 | 2.88 | 2.78 | 2.83 | 2.83 | qfq | 83,461,333 | 235,128,727 | -2.41% |
| 2024-03-20 | 2.73 | 2.99 | 2.73 | 2.90 | 2.90 | qfq | 134,652,487 | 392,289,728 | 6.62% |
| 2024-03-19 | 2.70 | 2.79 | 2.70 | 2.72 | 2.72 | qfq | 49,749,157 | 136,024,024 | 1.49% |
| 2024-03-18 | 2.62 | 2.68 | 2.62 | 2.68 | 2.68 | qfq | 44,565,235 | 118,352,114 | 3.08% |
| 2024-03-15 | 2.56 | 2.60 | 2.53 | 2.60 | 2.60 | qfq | 25,268,555 | 64,919,042 | 0.78% |
| 2024-03-14 | 2.58 | 2.62 | 2.54 | 2.58 | 2.58 | qfq | 32,424,072 | 83,810,771 | -0.77% |
| 2024-03-13 | 2.61 | 2.64 | 2.58 | 2.60 | 2.60 | qfq | 35,741,200 | 93,148,536 | -0.38% |
| 2024-03-12 | 2.64 | 2.67 | 2.56 | 2.61 | 2.61 | qfq | 51,790,139 | 134,764,450 | -1.14% |
| 2024-03-11 | 2.54 | 2.65 | 2.53 | 2.64 | 2.64 | qfq | 62,705,184 | 163,553,817 | 2.72% |
| 2024-03-08 | 2.50 | 2.60 | 2.45 | 2.57 | 2.57 | qfq | 62,798,880 | 159,172,268 | 2.39% |
| 2024-03-07 | 2.56 | 2.61 | 2.51 | 2.51 | 2.51 | qfq | 75,852,925 | 193,404,900 | -1.95% |
| 2024-03-06 | 2.60 | 2.67 | 2.53 | 2.56 | 2.56 | qfq | 114,437,228 | 296,527,501 | -5.54% |
| 2024-03-05 | 3.01 | 3.01 | 2.71 | 2.71 | 2.71 | qfq | 207,669,520 | 578,407,900 | -9.97% |
| 2024-03-04 | 3.01 | 3.01 | 2.83 | 3.01 | 3.01 | qfq | 152,468,984 | 455,212,714 | 9.85% |
| 2024-03-01 | 2.74 | 2.74 | 2.67 | 2.74 | 2.74 | qfq | 86,648,999 | 237,346,929 | 10.04% |
| 2024-02-29 | 2.25 | 2.49 | 2.23 | 2.49 | 2.49 | qfq | 54,151,680 | 129,959,275 | 10.18% |
| 2024-02-28 | 2.39 | 2.55 | 2.25 | 2.26 | 2.26 | qfq | 41,781,500 | 99,988,973 | -5.04% |
| 2024-02-27 | 2.35 | 2.38 | 2.29 | 2.38 | 2.38 | qfq | 24,033,200 | 56,436,764 | 1.71% |
| 2024-02-26 | 2.26 | 2.41 | 2.25 | 2.34 | 2.34 | qfq | 32,521,448 | 75,990,794 | 4.46% |
| 2024-02-23 | 2.19 | 2.25 | 2.17 | 2.24 | 2.24 | qfq | 22,266,900 | 49,298,291 | 3.23% |
| 2024-02-22 | 2.11 | 2.18 | 2.10 | 2.17 | 2.17 | qfq | 24,365,871 | 52,244,872 | 2.84% |
| 2024-02-21 | 2.02 | 2.17 | 2.00 | 2.11 | 2.11 | qfq | 30,272,771 | 64,024,170 | 3.43% |
| 2024-02-20 | 1.98 | 2.04 | 1.95 | 2.04 | 2.04 | qfq | 23,074,133 | 46,213,564 | 2.51% |
| 2024-02-19 | 1.91 | 2.00 | 1.89 | 1.99 | 1.99 | qfq | 34,327,899 | 67,163,323 | 4.19% |
| 2024-02-08 | 1.73 | 1.93 | 1.60 | 1.91 | 1.91 | qfq | 58,640,853 | 100,240,273 | 7.30% |
| 2024-02-07 | 1.98 | 1.99 | 1.78 | 1.78 | 1.78 | qfq | 41,692,724 | 77,598,043 | -10.10% |
| 2024-02-06 | 1.88 | 2.07 | 1.80 | 1.98 | 1.98 | qfq | 30,683,863 | 59,193,158 | -1.00% |
| 2024-02-05 | 2.21 | 2.22 | 2.00 | 2.00 | 2.00 | qfq | 30,641,500 | 62,925,160 | -9.91% |
| 2024-02-02 | 2.32 | 2.39 | 2.12 | 2.22 | 2.22 | qfq | 21,533,500 | 48,753,035 | -4.31% |
| 2024-02-01 | 2.44 | 2.44 | 2.31 | 2.32 | 2.32 | qfq | 22,856,306 | 54,267,267 | -5.31% |
| 2024-01-31 | 2.48 | 2.50 | 2.42 | 2.45 | 2.45 | qfq | 16,544,906 | 40,703,297 | -0.41% |
| 2024-01-30 | 2.50 | 2.56 | 2.46 | 2.46 | 2.46 | qfq | 11,090,500 | 27,893,898 | -1.99% |
| 2024-01-29 | 2.61 | 2.63 | 2.50 | 2.51 | 2.51 | qfq | 13,173,900 | 33,613,906 | -3.09% |
| 2024-01-26 | 2.59 | 2.63 | 2.58 | 2.59 | 2.59 | qfq | 12,825,000 | 33,405,471 | -0.38% |
| 2024-01-25 | 2.52 | 2.61 | 2.51 | 2.60 | 2.60 | qfq | 15,625,480 | 40,072,867 | 2.77% |
| 2024-01-24 | 2.49 | 2.55 | 2.43 | 2.53 | 2.53 | qfq | 15,356,100 | 38,340,453 | 1.61% |
| 2024-01-23 | 2.48 | 2.49 | 2.41 | 2.49 | 2.49 | qfq | 16,925,974 | 41,524,369 | 0.40% |
| 2024-01-22 | 2.64 | 2.64 | 2.46 | 2.48 | 2.48 | qfq | 18,591,274 | 47,350,067 | -5.70% |
| 2024-01-19 | 2.68 | 2.70 | 2.63 | 2.63 | 2.63 | qfq | 10,758,800 | 28,635,765 | -1.87% |
| 2024-01-18 | 2.70 | 2.71 | 2.59 | 2.68 | 2.68 | qfq | 22,389,006 | 59,303,271 | -1.11% |
| 2024-01-17 | 2.82 | 2.82 | 2.71 | 2.71 | 2.71 | qfq | 20,890,500 | 57,655,076 | -4.24% |
| 2024-01-16 | 2.85 | 2.88 | 2.78 | 2.83 | 2.83 | qfq | 32,654,100 | 92,395,599 | -2.08% |
| 2024-01-15 | 2.80 | 3.07 | 2.77 | 2.89 | 2.89 | qfq | 48,171,500 | 139,799,290 | 2.48% |
| 2024-01-12 | 2.84 | 2.88 | 2.80 | 2.82 | 2.82 | qfq | 19,277,369 | 54,723,127 | -0.70% |
| 2024-01-11 | 2.77 | 2.95 | 2.77 | 2.84 | 2.84 | qfq | 24,966,431 | 70,831,805 | 2.53% |
| 2024-01-10 | 2.73 | 2.81 | 2.70 | 2.77 | 2.77 | qfq | 16,611,700 | 45,984,226 | 1.09% |
| 2024-01-09 | 2.73 | 2.77 | 2.70 | 2.74 | 2.74 | qfq | 11,819,000 | 32,343,280 | 0.74% |
| 2024-01-08 | 2.66 | 2.79 | 2.66 | 2.72 | 2.72 | qfq | 16,786,000 | 45,845,878 | -2.51% |
| 2024-01-05 | 2.82 | 2.88 | 2.77 | 2.79 | 2.79 | qfq | 15,985,200 | 45,189,537 | -0.71% |
| 2024-01-04 | 2.81 | 2.83 | 2.79 | 2.81 | 2.81 | qfq | 8,134,000 | 22,851,254 | -0.35% |
| 2024-01-03 | 2.81 | 2.84 | 2.79 | 2.82 | 2.82 | qfq | 11,449,000 | 32,189,529 | 0.36% |
| 2024-01-02 | 2.80 | 2.84 | 2.80 | 2.81 | 2.81 | qfq | 11,494,100 | 32,351,662 | 0.72% |
| 2023-12-29 | 2.76 | 2.81 | 2.76 | 2.79 | 2.79 | qfq | 11,950,400 | 33,274,665 | 1.09% |
| 2023-12-28 | 2.70 | 2.77 | 2.69 | 2.76 | 2.76 | qfq | 11,711,900 | 32,167,446 | 2.22% |
| 2023-12-27 | 2.69 | 2.71 | 2.65 | 2.70 | 2.70 | qfq | 10,830,400 | 29,077,335 | 0.37% |
| 2023-12-26 | 2.73 | 2.73 | 2.67 | 2.69 | 2.69 | qfq | 10,453,580 | 28,174,053 | -1.10% |
| 2023-12-25 | 2.75 | 2.76 | 2.71 | 2.72 | 2.72 | qfq | 9,719,800 | 26,457,687 | -1.09% |
| 2023-12-22 | 2.79 | 2.80 | 2.73 | 2.75 | 2.75 | qfq | 15,858,000 | 43,856,999 | -1.79% |
| 2023-12-21 | 2.74 | 2.81 | 2.74 | 2.80 | 2.80 | qfq | 12,257,200 | 34,033,494 | 1.45% |
| 2023-12-20 | 2.80 | 2.82 | 2.76 | 2.76 | 2.76 | qfq | 13,417,500 | 37,466,184 | -1.78% |
| 2023-12-19 | 2.84 | 2.85 | 2.78 | 2.81 | 2.81 | qfq | 18,372,800 | 51,605,060 | -1.06% |
| 2023-12-18 | 2.89 | 2.89 | 2.83 | 2.84 | 2.84 | qfq | 17,349,800 | 49,544,092 | -2.07% |
| 2023-12-15 | 2.93 | 2.94 | 2.88 | 2.90 | 2.90 | qfq | 14,476,867 | 42,001,308 | -1.02% |
| 2023-12-14 | 2.92 | 2.97 | 2.91 | 2.93 | 2.93 | qfq | 18,562,700 | 54,490,385 | 0.34% |
| 2023-12-13 | 2.92 | 2.95 | 2.91 | 2.92 | 2.92 | qfq | 12,444,601 | 36,456,762 | 0.00% |
| 2023-12-12 | 2.90 | 2.93 | 2.88 | 2.92 | 2.92 | qfq | 11,634,300 | 33,849,946 | 0.34% |
| 2023-12-11 | 2.89 | 2.92 | 2.85 | 2.91 | 2.91 | qfq | 14,241,856 | 41,228,319 | 0.69% |
| 2023-12-08 | 2.95 | 2.97 | 2.89 | 2.89 | 2.89 | qfq | 23,016,800 | 67,285,772 | -1.70% |
| 2023-12-07 | 2.95 | 2.97 | 2.93 | 2.94 | 2.94 | qfq | 15,439,800 | 45,482,972 | -0.68% |
| 2023-12-06 | 2.96 | 3.00 | 2.94 | 2.96 | 2.96 | qfq | 15,851,100 | 47,181,134 | 0.00% |
| 2023-12-05 | 3.04 | 3.04 | 2.96 | 2.96 | 2.96 | qfq | 24,125,100 | 72,221,681 | -2.63% |
| 2023-12-04 | 3.06 | 3.08 | 3.04 | 3.04 | 3.04 | qfq | 15,886,700 | 48,585,290 | -0.98% |
| 2023-12-01 | 3.07 | 3.08 | 3.04 | 3.07 | 3.07 | qfq | 13,678,713 | 41,905,538 | 0.00% |
| 2023-11-30 | 3.06 | 3.08 | 3.03 | 3.07 | 3.07 | qfq | 18,988,100 | 57,995,983 | 0.33% |
| 2023-11-29 | 3.11 | 3.11 | 3.05 | 3.06 | 3.06 | qfq | 22,674,100 | 69,612,888 | -1.61% |
| 2023-11-28 | 3.08 | 3.14 | 3.04 | 3.11 | 3.11 | qfq | 23,353,224 | 72,306,076 | 0.97% |
| 2023-11-27 | 3.03 | 3.10 | 3.02 | 3.08 | 3.08 | qfq | 25,947,900 | 79,654,761 | -0.32% |
| 2023-11-24 | 3.15 | 3.16 | 3.08 | 3.09 | 3.09 | qfq | 29,974,600 | 93,010,210 | -1.90% |
| 2023-11-23 | 3.16 | 3.18 | 3.11 | 3.15 | 3.15 | qfq | 25,657,000 | 80,554,845 | 0.00% |
| 2023-11-22 | 3.13 | 3.24 | 3.12 | 3.15 | 3.15 | qfq | 49,980,484 | 158,651,256 | 0.64% |
| 2023-11-21 | 3.13 | 3.18 | 3.11 | 3.13 | 3.13 | qfq | 29,756,241 | 93,596,257 | -0.32% |
| 2023-11-20 | 3.13 | 3.15 | 3.09 | 3.14 | 3.14 | qfq | 26,090,244 | 81,566,675 | 0.32% |
| 2023-11-17 | 3.05 | 3.14 | 3.04 | 3.13 | 3.13 | qfq | 38,040,103 | 118,127,377 | 2.29% |
| 2023-11-16 | 3.08 | 3.09 | 3.05 | 3.06 | 3.06 | qfq | 28,293,763 | 86,723,585 | -0.97% |
| 2023-11-15 | 3.14 | 3.15 | 3.08 | 3.09 | 3.09 | qfq | 25,471,165 | 78,999,312 | -1.28% |
| 2023-11-14 | 3.10 | 3.15 | 3.06 | 3.13 | 3.13 | qfq | 41,819,723 | 129,794,506 | 0.97% |
| 2023-11-13 | 3.10 | 3.12 | 3.06 | 3.10 | 3.10 | qfq | 35,157,868 | 108,421,279 | 0.00% |
| 2023-11-10 | 3.11 | 3.15 | 3.06 | 3.10 | 3.10 | qfq | 52,596,793 | 162,742,288 | -0.64% |
| 2023-11-09 | 3.02 | 3.30 | 3.00 | 3.12 | 3.12 | qfq | 104,100,373 | 327,850,926 | 3.65% |
| 2023-11-08 | 3.03 | 3.04 | 2.98 | 3.01 | 3.01 | qfq | 20,464,100 | 61,554,311 | -0.33% |
| 2023-11-07 | 2.98 | 3.04 | 2.96 | 3.02 | 3.02 | qfq | 23,100,308 | 69,345,736 | 1.34% |
| 2023-11-06 | 2.94 | 2.99 | 2.94 | 2.98 | 2.98 | qfq | 20,676,534 | 61,504,581 | 1.36% |
| 2023-11-03 | 2.93 | 2.95 | 2.93 | 2.94 | 2.94 | qfq | 12,060,809 | 35,433,072 | 0.34% |
| 2023-11-02 | 2.97 | 2.98 | 2.92 | 2.93 | 2.93 | qfq | 12,645,600 | 37,218,320 | -0.68% |
| 2023-11-01 | 2.93 | 2.97 | 2.92 | 2.95 | 2.95 | qfq | 13,538,104 | 39,894,504 | 0.34% |
| 2023-10-31 | 2.98 | 2.98 | 2.91 | 2.94 | 2.94 | qfq | 22,042,607 | 64,984,710 | -1.67% |
| 2023-10-30 | 2.98 | 3.01 | 2.95 | 2.99 | 2.99 | qfq | 27,450,299 | 81,926,454 | 1.01% |
| 2023-10-27 | 2.95 | 2.97 | 2.93 | 2.96 | 2.96 | qfq | 23,235,559 | 68,618,527 | -0.34% |
| 2023-10-26 | 2.93 | 3.00 | 2.93 | 2.97 | 2.97 | qfq | 27,842,410 | 82,512,612 | 0.68% |
| 2023-10-25 | 2.95 | 2.97 | 2.93 | 2.95 | 2.95 | qfq | 26,813,459 | 79,237,137 | 0.68% |
| 2023-10-24 | 2.87 | 2.93 | 2.86 | 2.93 | 2.93 | qfq | 17,698,361 | 51,325,539 | 2.45% |
| 2023-10-23 | 2.94 | 2.99 | 2.84 | 2.86 | 2.86 | qfq | 26,093,271 | 76,174,690 | -1.72% |
| 2023-10-20 | 2.85 | 2.95 | 2.83 | 2.91 | 2.91 | qfq | 23,256,821 | 67,735,952 | 1.39% |
| 2023-10-19 | 2.94 | 2.94 | 2.87 | 2.87 | 2.87 | qfq | 23,747,800 | 68,961,969 | -2.71% |
| 2023-10-18 | 2.95 | 3.00 | 2.92 | 2.95 | 2.95 | qfq | 24,652,112 | 72,780,919 | -0.67% |
| 2023-10-17 | 2.95 | 3.03 | 2.95 | 2.97 | 2.97 | qfq | 31,752,367 | 94,772,870 | -0.34% |
| 2023-10-16 | 2.91 | 3.03 | 2.89 | 2.98 | 2.98 | qfq | 37,809,096 | 111,999,082 | 2.05% |
| 2023-10-13 | 2.96 | 2.97 | 2.92 | 2.92 | 2.92 | qfq | 14,536,800 | 42,634,777 | -2.01% |
| 2023-10-12 | 2.93 | 2.98 | 2.92 | 2.98 | 2.98 | qfq | 18,274,982 | 53,901,052 | 2.05% |
| 2023-10-11 | 2.96 | 2.97 | 2.91 | 2.92 | 2.92 | qfq | 14,723,200 | 43,262,150 | -1.02% |
| 2023-10-10 | 2.95 | 3.00 | 2.93 | 2.95 | 2.95 | qfq | 16,765,300 | 49,598,585 | 0.34% |
| 2023-10-09 | 2.94 | 2.96 | 2.91 | 2.94 | 2.94 | qfq | 15,180,365 | 44,517,977 | -0.68% |
| 2023-09-28 | 2.93 | 2.97 | 2.93 | 2.96 | 2.96 | qfq | 16,820,996 | 49,608,037 | 1.37% |
| 2023-09-27 | 2.91 | 2.95 | 2.89 | 2.92 | 2.92 | qfq | 18,783,900 | 55,020,750 | 0.34% |
| 2023-09-26 | 2.91 | 2.94 | 2.88 | 2.91 | 2.91 | qfq | 14,220,500 | 41,448,385 | 0.00% |
| 2023-09-25 | 2.92 | 2.97 | 2.91 | 2.91 | 2.91 | qfq | 12,917,400 | 37,797,572 | -0.68% |
| 2023-09-22 | 2.89 | 2.94 | 2.89 | 2.93 | 2.93 | qfq | 15,745,400 | 46,076,810 | 1.38% |
| 2023-09-21 | 2.90 | 2.92 | 2.88 | 2.89 | 2.89 | qfq | 13,204,900 | 38,278,123 | -0.69% |
| 2023-09-20 | 2.95 | 2.95 | 2.90 | 2.91 | 2.91 | qfq | 20,020,400 | 58,381,808 | -1.69% |
| 2023-09-19 | 2.99 | 2.99 | 2.95 | 2.96 | 2.96 | qfq | 17,690,300 | 52,393,143 | -1.33% |
| 2023-09-18 | 2.93 | 3.02 | 2.91 | 3.00 | 3.00 | qfq | 26,460,500 | 78,951,483 | 0.33% |
| 2023-09-15 | 3.00 | 3.01 | 2.94 | 2.99 | 2.99 | qfq | 25,929,300 | 77,028,815 | -0.66% |
| 2023-09-14 | 3.00 | 3.02 | 2.97 | 3.01 | 3.01 | qfq | 26,230,500 | 78,423,494 | 0.00% |
| 2023-09-13 | 3.06 | 3.08 | 2.99 | 3.01 | 3.01 | qfq | 37,347,600 | 112,806,927 | -1.95% |
| 2023-09-12 | 3.06 | 3.11 | 3.03 | 3.07 | 3.07 | qfq | 53,258,689 | 162,752,820 | -0.32% |
| 2023-09-11 | 3.17 | 3.17 | 3.00 | 3.08 | 3.08 | qfq | 101,823,180 | 310,860,555 | -3.45% |
| 2023-09-08 | 2.91 | 3.19 | 2.90 | 3.19 | 3.19 | qfq | 35,102,680 | 110,942,196 | 10.00% |
| 2023-09-07 | 2.99 | 3.00 | 2.90 | 2.90 | 2.90 | qfq | 19,334,700 | 56,651,621 | -2.68% |
| 2023-09-06 | 2.99 | 3.01 | 2.97 | 2.98 | 2.98 | qfq | 12,195,800 | 36,462,185 | -0.67% |
| 2023-09-05 | 3.04 | 3.04 | 2.99 | 3.00 | 3.00 | qfq | 14,040,100 | 42,187,238 | -1.32% |
| 2023-09-04 | 3.02 | 3.05 | 3.00 | 3.04 | 3.04 | qfq | 18,046,700 | 54,657,928 | 1.00% |
| 2023-09-01 | 3.00 | 3.04 | 2.98 | 3.01 | 3.01 | qfq | 16,686,600 | 50,177,191 | 0.33% |
| 2023-08-31 | 3.08 | 3.10 | 3.00 | 3.00 | 3.00 | qfq | 23,482,500 | 71,112,167 | -2.28% |
| 2023-08-30 | 3.03 | 3.10 | 3.01 | 3.07 | 3.07 | qfq | 31,070,900 | 95,425,910 | 1.32% |
| 2023-08-29 | 2.93 | 3.04 | 2.91 | 3.03 | 3.03 | qfq | 29,525,300 | 88,107,139 | 3.06% |
| 2023-08-28 | 2.96 | 3.04 | 2.90 | 2.94 | 2.94 | qfq | 50,367,835 | 149,311,307 | 3.89% |
| 2023-08-25 | 2.84 | 2.86 | 2.80 | 2.83 | 2.83 | qfq | 24,176,600 | 68,339,765 | -0.35% |
| 2023-08-24 | 2.81 | 2.87 | 2.81 | 2.84 | 2.84 | qfq | 20,213,879 | 57,482,095 | 1.43% |
| 2023-08-23 | 2.87 | 2.87 | 2.80 | 2.80 | 2.80 | qfq | 16,075,300 | 45,349,724 | -2.10% |
| 2023-08-22 | 2.86 | 2.91 | 2.80 | 2.86 | 2.86 | qfq | 20,640,900 | 58,688,367 | 0.00% |
| 2023-08-21 | 2.87 | 2.92 | 2.86 | 2.86 | 2.86 | qfq | 21,568,300 | 62,164,644 | 0.00% |
| 2023-08-18 | 2.94 | 2.97 | 2.86 | 2.86 | 2.86 | qfq | 32,583,900 | 95,057,988 | -3.05% |
| 2023-08-17 | 2.85 | 3.00 | 2.81 | 2.95 | 2.95 | qfq | 54,235,811 | 158,765,870 | 3.87% |
| 2023-08-16 | 2.90 | 2.92 | 2.84 | 2.84 | 2.84 | qfq | 35,624,300 | 102,572,630 | -3.07% |
| 2023-08-15 | 3.08 | 3.12 | 2.90 | 2.93 | 2.93 | qfq | 68,538,388 | 203,078,104 | -3.93% |
| 2023-08-14 | 3.14 | 3.23 | 3.02 | 3.05 | 3.05 | qfq | 95,152,927 | 295,888,666 | -5.57% |
| 2023-08-11 | 3.21 | 3.42 | 3.20 | 3.23 | 3.23 | qfq | 111,216,790 | 368,008,757 | 1.25% |
| 2023-08-10 | 3.23 | 3.34 | 3.16 | 3.19 | 3.19 | qfq | 80,532,163 | 259,127,157 | -2.74% |
| 2023-08-09 | 3.18 | 3.46 | 3.17 | 3.28 | 3.28 | qfq | 105,378,209 | 350,390,478 | 3.47% |
| 2023-08-08 | 3.24 | 3.26 | 3.14 | 3.17 | 3.17 | qfq | 44,753,800 | 142,288,865 | -2.16% |
| 2023-08-07 | 3.15 | 3.46 | 3.12 | 3.24 | 3.24 | qfq | 85,630,700 | 282,171,545 | 2.53% |
| 2023-08-04 | 3.29 | 3.30 | 3.15 | 3.16 | 3.16 | qfq | 55,219,757 | 176,658,282 | -3.36% |
| 2023-08-03 | 3.33 | 3.41 | 3.26 | 3.27 | 3.27 | qfq | 48,757,143 | 161,015,639 | -2.10% |
| 2023-08-02 | 3.30 | 3.37 | 3.26 | 3.34 | 3.34 | qfq | 42,667,043 | 141,167,362 | 0.60% |
| 2023-08-01 | 3.25 | 3.32 | 3.21 | 3.32 | 3.32 | qfq | 42,221,703 | 138,133,585 | 1.84% |
| 2023-07-31 | 3.20 | 3.29 | 3.20 | 3.26 | 3.26 | qfq | 29,562,127 | 96,170,751 | 1.24% |
| 2023-07-28 | 3.16 | 3.23 | 3.14 | 3.22 | 3.22 | qfq | 24,854,300 | 79,332,063 | 0.94% |
| 2023-07-27 | 3.18 | 3.28 | 3.17 | 3.19 | 3.19 | qfq | 25,628,800 | 82,657,424 | 0.95% |
| 2023-07-26 | 3.21 | 3.22 | 3.15 | 3.16 | 3.16 | qfq | 16,847,700 | 53,433,345 | -1.56% |
| 2023-07-25 | 3.13 | 3.23 | 3.13 | 3.21 | 3.21 | qfq | 29,982,800 | 95,562,633 | 3.22% |
| 2023-07-24 | 3.13 | 3.15 | 3.10 | 3.11 | 3.11 | qfq | 19,184,931 | 59,805,613 | -0.96% |
| 2023-07-21 | 3.17 | 3.19 | 3.13 | 3.14 | 3.14 | qfq | 17,976,000 | 56,704,462 | -0.95% |
| 2023-07-20 | 3.21 | 3.23 | 3.17 | 3.17 | 3.17 | qfq | 20,527,639 | 65,545,922 | -1.25% |
| 2023-07-19 | 3.24 | 3.25 | 3.19 | 3.21 | 3.21 | qfq | 15,987,800 | 51,481,077 | -0.93% |
| 2023-07-18 | 3.21 | 3.27 | 3.17 | 3.24 | 3.24 | qfq | 27,843,500 | 89,596,486 | 0.93% |