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
中超控股002471.SZ
最近收盘价4.852026-07-17
最近交易日2026-07-17
成交量（股）51,688,923
成交额（元）255,399,641
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-08-17 | 2024-08-23 | cash_dividend | 0.031 | — | — | — | 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 | 5.08 | 5.10 | 4.79 | 4.85 | 4.85 | qfq | 51,688,923 | 255,399,641 | -5.09% |
| 2026-07-16 | 5.08 | 5.20 | 5.04 | 5.11 | 5.11 | qfq | 38,721,642 | 198,344,416 | -0.39% |
| 2026-07-15 | 5.14 | 5.29 | 5.06 | 5.13 | 5.13 | qfq | 47,780,800 | 247,484,648 | -0.58% |
| 2026-07-14 | 5.18 | 5.20 | 4.98 | 5.16 | 5.16 | qfq | 63,345,442 | 322,672,217 | -1.53% |
| 2026-07-13 | 5.74 | 5.79 | 5.24 | 5.24 | 5.24 | qfq | 100,109,507 | 536,545,357 | -9.97% |
| 2026-07-10 | 5.49 | 6.08 | 5.43 | 5.82 | 5.82 | qfq | 151,563,269 | 888,567,003 | 5.24% |
| 2026-07-09 | 5.46 | 5.55 | 5.29 | 5.53 | 5.53 | qfq | 51,973,956 | 282,620,015 | 0.36% |
| 2026-07-08 | 5.70 | 5.81 | 5.49 | 5.51 | 5.51 | qfq | 48,638,821 | 270,508,989 | -2.30% |
| 2026-07-07 | 5.94 | 6.08 | 5.62 | 5.64 | 5.64 | qfq | 75,408,069 | 437,904,759 | -5.69% |
| 2026-07-06 | 6.36 | 6.54 | 5.95 | 5.98 | 5.98 | qfq | 137,767,497 | 850,836,148 | -8.14% |
| 2026-07-03 | 5.94 | 6.51 | 5.93 | 6.51 | 6.51 | qfq | 93,773,409 | 606,374,953 | 9.97% |
| 2026-07-02 | 6.06 | 6.19 | 5.90 | 5.92 | 5.92 | qfq | 59,254,778 | 357,852,706 | -2.79% |
| 2026-07-01 | 6.04 | 6.18 | 5.94 | 6.09 | 6.09 | qfq | 68,254,493 | 416,196,260 | 1.00% |
| 2026-06-30 | 5.91 | 6.07 | 5.81 | 6.03 | 6.03 | qfq | 55,403,167 | 332,102,773 | 1.86% |
| 2026-06-29 | 5.92 | 6.04 | 5.80 | 5.92 | 5.92 | qfq | 55,302,149 | 328,309,586 | -0.50% |
| 2026-06-26 | 6.21 | 6.22 | 5.94 | 5.95 | 5.95 | qfq | 60,003,174 | 360,777,619 | -4.19% |
| 2026-06-25 | 6.19 | 6.29 | 6.05 | 6.21 | 6.21 | qfq | 72,081,141 | 444,504,944 | -0.64% |
| 2026-06-24 | 6.51 | 6.53 | 6.17 | 6.25 | 6.25 | qfq | 62,039,612 | 387,408,654 | -2.95% |
| 2026-06-23 | 6.64 | 6.80 | 6.42 | 6.44 | 6.44 | qfq | 57,682,798 | 379,478,394 | -3.30% |
| 2026-06-22 | 6.79 | 6.80 | 6.47 | 6.66 | 6.66 | qfq | 82,016,776 | 539,802,062 | -3.34% |
| 2026-06-18 | 6.95 | 7.00 | 6.77 | 6.89 | 6.89 | qfq | 63,608,813 | 439,342,999 | 0.29% |
| 2026-06-17 | 7.05 | 7.09 | 6.86 | 6.87 | 6.87 | qfq | 75,970,320 | 527,446,944 | -3.51% |
| 2026-06-16 | 7.21 | 7.27 | 7.09 | 7.12 | 7.12 | qfq | 65,005,452 | 466,475,434 | -0.28% |
| 2026-06-15 | 7.07 | 7.20 | 6.98 | 7.14 | 7.14 | qfq | 61,320,323 | 436,084,577 | -0.83% |
| 2026-06-12 | 7.10 | 7.40 | 6.96 | 7.20 | 7.20 | qfq | 85,963,303 | 618,625,688 | 2.56% |
| 2026-06-11 | 6.83 | 7.19 | 6.79 | 7.02 | 7.02 | qfq | 61,906,050 | 433,492,601 | -0.28% |
| 2026-06-10 | 7.65 | 7.74 | 7.03 | 7.04 | 7.04 | qfq | 110,546,263 | 801,923,621 | -9.40% |
| 2026-06-09 | 7.90 | 7.95 | 7.52 | 7.77 | 7.77 | qfq | 143,936,924 | 1,106,464,527 | -4.07% |
| 2026-06-08 | 7.90 | 8.35 | 7.75 | 8.10 | 8.10 | qfq | 217,498,843 | 1,767,617,662 | 1.89% |
| 2026-06-05 | 7.63 | 7.95 | 7.59 | 7.95 | 7.95 | qfq | 94,532,199 | 747,418,123 | 9.96% |
| 2026-06-04 | 7.12 | 7.35 | 7.03 | 7.23 | 7.23 | qfq | 85,483,827 | 616,429,202 | 2.99% |
| 2026-06-03 | 6.96 | 7.17 | 6.94 | 7.02 | 7.02 | qfq | 52,520,924 | 369,913,891 | -0.43% |
| 2026-06-02 | 7.01 | 7.08 | 6.61 | 7.05 | 7.05 | qfq | 72,747,211 | 500,496,330 | 0.71% |
| 2026-06-01 | 6.90 | 7.11 | 6.78 | 7.00 | 7.00 | qfq | 39,532,808 | 277,450,721 | 0.29% |
| 2026-05-29 | 7.28 | 7.31 | 6.88 | 6.98 | 6.98 | qfq | 69,581,728 | 491,582,755 | -4.64% |
| 2026-05-28 | 7.34 | 7.44 | 7.21 | 7.32 | 7.32 | qfq | 56,953,119 | 416,879,461 | -2.01% |
| 2026-05-27 | 7.35 | 7.77 | 7.15 | 7.47 | 7.47 | qfq | 85,527,232 | 634,993,489 | 1.08% |
| 2026-05-26 | 7.76 | 7.76 | 7.33 | 7.39 | 7.39 | qfq | 77,835,330 | 580,608,870 | -5.74% |
| 2026-05-25 | 8.08 | 8.15 | 7.81 | 7.84 | 7.84 | qfq | 64,483,297 | 509,950,823 | -2.97% |
| 2026-05-22 | 8.02 | 8.27 | 7.90 | 8.08 | 8.08 | qfq | 85,766,871 | 691,951,726 | -0.74% |
| 2026-05-21 | 7.70 | 8.45 | 7.61 | 8.14 | 8.14 | qfq | 148,663,871 | 1,195,461,698 | 5.71% |
| 2026-05-20 | 7.85 | 7.87 | 7.63 | 7.70 | 7.70 | qfq | 60,997,206 | 468,223,372 | -2.78% |
| 2026-05-19 | 8.00 | 8.05 | 7.80 | 7.92 | 7.92 | qfq | 60,075,207 | 472,794,085 | -0.75% |
| 2026-05-18 | 7.92 | 8.07 | 7.84 | 7.98 | 7.98 | qfq | 48,773,034 | 389,798,917 | -0.37% |
| 2026-05-15 | 8.20 | 8.30 | 7.95 | 8.01 | 8.01 | qfq | 80,968,712 | 652,028,354 | -2.91% |
| 2026-05-14 | 8.75 | 8.75 | 8.25 | 8.25 | 8.25 | qfq | 122,866,013 | 1,031,447,391 | -5.61% |
| 2026-05-13 | 8.51 | 8.85 | 8.51 | 8.74 | 8.74 | qfq | 103,946,812 | 908,183,762 | 1.16% |
| 2026-05-12 | 8.79 | 8.95 | 8.63 | 8.64 | 8.64 | qfq | 108,242,238 | 945,396,244 | -2.04% |
| 2026-05-11 | 8.95 | 9.00 | 8.72 | 8.82 | 8.82 | qfq | 145,966,611 | 1,291,138,205 | 0.68% |
| 2026-05-08 | 8.47 | 8.81 | 8.37 | 8.76 | 8.76 | qfq | 165,101,088 | 1,427,540,068 | 2.10% |
| 2026-05-07 | 8.61 | 8.64 | 8.46 | 8.58 | 8.58 | qfq | 116,237,677 | 992,044,788 | -0.35% |
| 2026-05-06 | 8.52 | 8.67 | 8.52 | 8.61 | 8.61 | qfq | 105,576,064 | 909,029,756 | 1.77% |
| 2026-04-30 | 8.39 | 8.50 | 8.30 | 8.46 | 8.46 | qfq | 91,016,521 | 765,872,231 | 0.95% |
| 2026-04-29 | 8.20 | 8.45 | 8.20 | 8.38 | 8.38 | qfq | 80,216,678 | 671,911,651 | 1.58% |
| 2026-04-28 | 8.48 | 8.55 | 8.21 | 8.25 | 8.25 | qfq | 94,989,488 | 789,009,820 | -2.48% |
| 2026-04-27 | 8.54 | 8.59 | 8.40 | 8.46 | 8.46 | qfq | 89,219,565 | 756,295,504 | -1.63% |
| 2026-04-24 | 9.05 | 9.11 | 8.56 | 8.60 | 8.60 | qfq | 175,682,989 | 1,530,985,165 | -5.60% |
| 2026-04-23 | 9.35 | 9.57 | 9.06 | 9.11 | 9.11 | qfq | 193,885,120 | 1,797,598,819 | -3.80% |
| 2026-04-22 | 9.41 | 9.76 | 9.35 | 9.47 | 9.47 | qfq | 229,354,977 | 2,187,192,537 | -3.07% |
| 2026-04-21 | 9.45 | 10.30 | 9.38 | 9.77 | 9.77 | qfq | 336,985,259 | 3,279,671,373 | 2.41% |
| 2026-04-20 | 9.14 | 9.70 | 9.08 | 9.54 | 9.54 | qfq | 280,569,214 | 2,645,688,368 | 4.38% |
| 2026-04-17 | 9.35 | 9.35 | 9.01 | 9.14 | 9.14 | qfq | 194,144,891 | 1,776,582,904 | -1.08% |
| 2026-04-16 | 8.92 | 9.29 | 8.72 | 9.24 | 9.24 | qfq | 266,167,630 | 2,408,162,929 | 1.65% |
| 2026-04-15 | 8.77 | 9.22 | 8.72 | 9.09 | 9.09 | qfq | 275,120,083 | 2,489,881,261 | 3.53% |
| 2026-04-14 | 8.76 | 8.86 | 8.58 | 8.78 | 8.78 | qfq | 145,067,150 | 1,260,959,389 | 0.92% |
| 2026-04-13 | 8.60 | 8.78 | 8.48 | 8.70 | 8.70 | qfq | 136,846,138 | 1,181,165,342 | -1.25% |
| 2026-04-10 | 9.00 | 9.20 | 8.81 | 8.81 | 8.81 | qfq | 210,005,271 | 1,882,685,837 | -2.65% |
| 2026-04-09 | 9.02 | 9.49 | 8.80 | 9.05 | 9.05 | qfq | 287,184,492 | 2,598,829,614 | 0.44% |
| 2026-04-08 | 8.80 | 9.03 | 8.79 | 9.01 | 9.01 | qfq | 243,976,894 | 2,176,594,793 | 2.97% |
| 2026-04-07 | 8.18 | 9.10 | 8.18 | 8.75 | 8.75 | qfq | 258,985,002 | 2,248,007,235 | 3.92% |
| 2026-04-03 | 9.14 | 9.20 | 8.42 | 8.42 | 8.42 | qfq | 358,577,583 | 3,112,529,040 | -10.04% |
| 2026-04-02 | 8.76 | 9.70 | 8.71 | 9.36 | 9.36 | qfq | 454,979,361 | 4,335,369,326 | 6.12% |
| 2026-04-01 | 9.22 | 9.22 | 8.72 | 8.82 | 8.82 | qfq | 240,242,246 | 2,144,364,330 | -4.96% |
| 2026-03-31 | 9.02 | 9.89 | 8.88 | 9.28 | 9.28 | qfq | 331,410,982 | 3,129,520,334 | 1.09% |
| 2026-03-30 | 8.74 | 9.46 | 8.60 | 9.18 | 9.18 | qfq | 275,616,174 | 2,490,990,374 | 3.15% |
| 2026-03-27 | 8.68 | 9.11 | 8.38 | 8.90 | 8.90 | qfq | 306,758,358 | 2,694,169,242 | 1.60% |
| 2026-03-26 | 8.76 | 8.76 | 8.70 | 8.76 | 8.76 | qfq | 131,530,056 | 1,152,180,503 | 10.05% |
| 2026-03-25 | 7.98 | 8.14 | 7.86 | 7.96 | 7.96 | qfq | 100,281,622 | 802,328,007 | 0.76% |
| 2026-03-24 | 7.85 | 7.90 | 7.63 | 7.90 | 7.90 | qfq | 103,075,416 | 804,274,816 | 3.00% |
| 2026-03-23 | 7.73 | 8.03 | 7.60 | 7.67 | 7.67 | qfq | 100,975,476 | 790,961,367 | -1.79% |
| 2026-03-20 | 8.32 | 8.35 | 7.80 | 7.81 | 7.81 | qfq | 97,861,881 | 784,589,025 | -5.10% |
| 2026-03-19 | 8.41 | 8.44 | 8.18 | 8.23 | 8.23 | qfq | 104,703,062 | 871,711,710 | -5.62% |
| 2026-03-18 | 8.38 | 8.92 | 8.26 | 8.72 | 8.72 | qfq | 153,215,851 | 1,311,132,010 | 5.19% |
| 2026-03-17 | 8.58 | 8.65 | 8.27 | 8.29 | 8.29 | qfq | 93,334,328 | 788,355,814 | -2.70% |
| 2026-03-16 | 8.58 | 8.75 | 8.45 | 8.52 | 8.52 | qfq | 81,323,843 | 696,698,146 | -0.93% |
| 2026-03-13 | 9.03 | 9.07 | 8.54 | 8.60 | 8.60 | qfq | 146,293,225 | 1,278,706,345 | -5.91% |
| 2026-03-12 | 9.12 | 9.39 | 8.89 | 9.14 | 9.14 | qfq | 175,361,403 | 1,597,521,534 | -0.76% |
| 2026-03-11 | 9.35 | 9.46 | 9.16 | 9.21 | 9.21 | qfq | 169,429,329 | 1,569,324,520 | -2.02% |
| 2026-03-10 | 9.54 | 9.54 | 9.20 | 9.40 | 9.40 | qfq | 247,759,008 | 2,310,877,885 | -2.39% |
| 2026-03-09 | 8.95 | 9.90 | 8.94 | 9.63 | 9.63 | qfq | 326,269,070 | 3,050,992,079 | 5.48% |
| 2026-03-06 | 9.03 | 9.29 | 8.84 | 9.13 | 9.13 | qfq | 298,019,199 | 2,718,861,346 | 1.00% |
| 2026-03-05 | 8.37 | 9.04 | 8.34 | 9.04 | 9.04 | qfq | 228,453,724 | 2,010,483,367 | 9.98% |
| 2026-03-04 | 7.70 | 8.42 | 7.70 | 8.22 | 8.22 | qfq | 132,476,284 | 1,086,817,212 | 2.24% |
| 2026-03-03 | 8.88 | 8.88 | 8.03 | 8.04 | 8.04 | qfq | 213,437,733 | 1,776,667,775 | -9.87% |
| 2026-03-02 | 9.09 | 9.35 | 8.91 | 8.92 | 8.92 | qfq | 192,797,458 | 1,751,656,985 | -4.09% |
| 2026-02-27 | 9.20 | 9.48 | 9.15 | 9.30 | 9.30 | qfq | 167,411,242 | 1,564,384,386 | -0.43% |
| 2026-02-26 | 9.38 | 9.55 | 9.06 | 9.34 | 9.34 | qfq | 196,235,042 | 1,829,275,864 | -0.43% |
| 2026-02-25 | 9.07 | 9.49 | 8.96 | 9.38 | 9.38 | qfq | 220,039,169 | 2,055,117,750 | 2.29% |
| 2026-02-24 | 9.13 | 9.35 | 9.10 | 9.17 | 9.17 | qfq | 196,666,957 | 1,817,909,904 | 2.46% |
| 2026-02-13 | 9.27 | 9.35 | 8.92 | 8.95 | 8.95 | qfq | 164,429,221 | 1,489,151,826 | -0.56% |
| 2026-02-12 | 9.02 | 9.29 | 8.94 | 9.00 | 9.00 | qfq | 241,521,403 | 2,196,668,121 | -3.23% |
| 2026-02-11 | 9.71 | 9.90 | 9.30 | 9.30 | 9.30 | qfq | 311,571,863 | 2,975,115,101 | -5.78% |
| 2026-02-10 | 10.70 | 10.87 | 9.81 | 9.87 | 9.87 | qfq | 437,142,587 | 4,477,592,421 | -8.19% |
| 2026-02-09 | 9.77 | 10.75 | 9.51 | 10.75 | 10.75 | qfq | 465,847,280 | 4,638,599,795 | 10.03% |
| 2026-02-06 | 9.20 | 10.29 | 9.11 | 9.77 | 9.77 | qfq | 454,229,016 | 4,430,054,443 | 2.52% |
| 2026-02-05 | 8.93 | 9.66 | 8.86 | 9.53 | 9.53 | qfq | 457,617,833 | 4,252,590,927 | 4.84% |
| 2026-02-04 | 9.40 | 9.58 | 8.98 | 9.09 | 9.09 | qfq | 473,062,276 | 4,373,759,162 | -4.01% |
| 2026-02-03 | 8.72 | 9.47 | 8.42 | 9.47 | 9.47 | qfq | 602,619,159 | 5,431,790,226 | 9.99% |
| 2026-02-02 | 7.70 | 8.61 | 7.67 | 8.61 | 8.61 | qfq | 428,730,223 | 3,601,912,189 | 9.96% |
| 2026-01-30 | 8.11 | 8.50 | 7.83 | 7.83 | 7.83 | qfq | 220,532,073 | 1,761,970,917 | -5.66% |
| 2026-01-29 | 7.99 | 8.99 | 7.80 | 8.30 | 8.30 | qfq | 317,847,940 | 2,651,704,997 | 0.12% |
| 2026-01-28 | 8.20 | 8.50 | 7.95 | 8.29 | 8.29 | qfq | 343,140,709 | 2,803,767,468 | -2.36% |
| 2026-01-27 | 7.89 | 8.76 | 7.81 | 8.49 | 8.49 | qfq | 462,514,255 | 3,918,042,954 | 6.66% |
| 2026-01-26 | 9.00 | 9.02 | 7.80 | 7.96 | 7.96 | qfq | 456,500,806 | 3,810,683,276 | -7.01% |
| 2026-01-23 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | qfq | 119,100,648 | 1,019,501,547 | 10.03% |
| 2026-01-22 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | qfq | 61,958,325 | 482,035,769 | 10.04% |
| 2026-01-21 | 7.23 | 7.31 | 7.04 | 7.07 | 7.07 | qfq | 155,396,057 | 1,108,085,606 | -3.15% |
| 2026-01-20 | 7.78 | 7.79 | 7.21 | 7.30 | 7.30 | qfq | 203,826,193 | 1,514,063,583 | -6.05% |
| 2026-01-19 | 7.40 | 7.90 | 7.37 | 7.77 | 7.77 | qfq | 211,000,174 | 1,628,467,873 | 2.51% |
| 2026-01-16 | 7.37 | 7.85 | 7.36 | 7.58 | 7.58 | qfq | 282,142,419 | 2,156,771,592 | 2.85% |
| 2026-01-15 | 7.90 | 7.90 | 7.37 | 7.37 | 7.37 | qfq | 199,389,286 | 1,491,275,544 | -10.01% |
| 2026-01-14 | 8.01 | 8.58 | 8.01 | 8.19 | 8.19 | qfq | 364,776,610 | 3,037,606,121 | -0.36% |
| 2026-01-13 | 9.10 | 9.65 | 8.14 | 8.22 | 8.22 | qfq | 473,975,156 | 4,064,359,651 | -9.07% |
| 2026-01-12 | 8.23 | 9.04 | 8.23 | 9.04 | 9.04 | qfq | 219,843,167 | 1,953,943,123 | 9.98% |
| 2026-01-09 | 8.35 | 8.71 | 8.16 | 8.22 | 8.22 | qfq | 413,509,877 | 3,481,190,498 | -2.61% |
| 2026-01-08 | 8.03 | 8.64 | 8.01 | 8.44 | 8.44 | qfq | 446,253,453 | 3,752,550,513 | 1.69% |
| 2026-01-07 | 8.15 | 8.90 | 7.86 | 8.30 | 8.30 | qfq | 584,066,919 | 4,879,874,293 | 1.84% |
| 2026-01-06 | 7.06 | 8.15 | 6.93 | 8.15 | 8.15 | qfq | 460,335,174 | 3,592,173,094 | 9.99% |
| 2026-01-05 | 7.68 | 8.30 | 7.23 | 7.41 | 7.41 | qfq | 529,810,447 | 3,977,897,725 | -7.61% |
| 2025-12-31 | 7.31 | 8.25 | 6.91 | 8.02 | 8.02 | qfq | 720,060,923 | 5,373,845,965 | 6.79% |
| 2025-12-30 | 7.38 | 7.58 | 7.21 | 7.51 | 7.51 | qfq | 161,756,370 | 1,203,900,140 | 9.00% |
| 2025-12-29 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | qfq | 33,540,030 | 231,090,807 | 10.06% |
| 2025-12-26 | 5.86 | 6.26 | 5.72 | 6.26 | 6.26 | qfq | 427,665,983 | 2,607,033,558 | 10.02% |
| 2025-12-25 | 5.65 | 5.80 | 5.61 | 5.69 | 5.69 | qfq | 446,306,556 | 2,546,849,138 | 3.64% |
| 2025-12-24 | 4.90 | 5.49 | 4.84 | 5.49 | 5.49 | qfq | 215,211,533 | 1,131,697,399 | 10.02% |
| 2025-12-23 | 5.38 | 5.40 | 4.93 | 4.99 | 4.99 | qfq | 290,699,709 | 1,472,516,720 | -8.94% |
| 2025-12-22 | 5.69 | 5.74 | 5.39 | 5.48 | 5.48 | qfq | 273,053,264 | 1,503,147,163 | -4.20% |
| 2025-12-19 | 5.93 | 6.09 | 5.47 | 5.72 | 5.72 | qfq | 358,407,939 | 2,065,536,274 | 1.06% |
| 2025-12-18 | 5.45 | 5.98 | 5.34 | 5.66 | 5.66 | qfq | 395,528,665 | 2,235,115,517 | 1.98% |
| 2025-12-17 | 5.86 | 5.90 | 5.55 | 5.55 | 5.55 | qfq | 374,154,891 | 2,100,161,816 | -10.05% |
| 2025-12-16 | 5.83 | 6.42 | 5.65 | 6.17 | 6.17 | qfq | 671,502,864 | 4,005,993,531 | 5.65% |
| 2025-12-15 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | qfq | 34,426,267 | 201,049,399 | 9.98% |
| 2025-12-12 | 5.07 | 5.31 | 5.00 | 5.31 | 5.31 | qfq | 192,864,287 | 1,006,361,365 | 9.94% |
| 2025-12-11 | 4.40 | 4.83 | 4.39 | 4.83 | 4.83 | qfq | 129,228,626 | 618,644,138 | 10.02% |
| 2025-12-10 | 4.55 | 4.56 | 4.36 | 4.39 | 4.39 | qfq | 108,350,839 | 482,062,442 | 2.09% |
| 2025-12-09 | 4.37 | 4.40 | 4.28 | 4.30 | 4.30 | qfq | 47,774,500 | 206,592,124 | -2.27% |
| 2025-12-08 | 4.28 | 4.43 | 4.28 | 4.40 | 4.40 | qfq | 79,160,446 | 347,972,814 | 2.80% |
| 2025-12-05 | 4.20 | 4.30 | 4.17 | 4.28 | 4.28 | qfq | 57,097,240 | 242,815,670 | 3.13% |
| 2025-12-04 | 4.27 | 4.28 | 4.14 | 4.15 | 4.15 | qfq | 39,255,177 | 164,053,943 | -3.04% |
| 2025-12-03 | 4.24 | 4.32 | 4.18 | 4.28 | 4.28 | qfq | 53,986,789 | 229,181,114 | 0.23% |
| 2025-12-02 | 4.43 | 4.45 | 4.24 | 4.27 | 4.27 | qfq | 81,709,825 | 351,484,212 | 0.47% |
| 2025-12-01 | 4.20 | 4.27 | 4.18 | 4.25 | 4.25 | qfq | 43,077,152 | 182,762,408 | 1.92% |
| 2025-11-28 | 4.11 | 4.17 | 4.08 | 4.17 | 4.17 | qfq | 29,461,987 | 121,733,202 | 1.71% |
| 2025-11-27 | 4.13 | 4.15 | 4.10 | 4.10 | 4.10 | qfq | 24,174,402 | 99,804,218 | -0.73% |
| 2025-11-26 | 4.15 | 4.19 | 4.13 | 4.13 | 4.13 | qfq | 25,454,451 | 105,783,890 | -0.72% |
| 2025-11-25 | 4.16 | 4.20 | 4.14 | 4.16 | 4.16 | qfq | 28,752,718 | 120,015,027 | 0.00% |
| 2025-11-24 | 4.10 | 4.18 | 4.07 | 4.16 | 4.16 | qfq | 38,251,400 | 157,932,093 | 2.46% |
| 2025-11-21 | 4.21 | 4.23 | 4.05 | 4.06 | 4.06 | qfq | 57,267,451 | 235,540,463 | -4.25% |
| 2025-11-20 | 4.33 | 4.35 | 4.21 | 4.24 | 4.24 | qfq | 46,517,227 | 198,363,847 | -2.08% |
| 2025-11-19 | 4.41 | 4.42 | 4.31 | 4.33 | 4.33 | qfq | 42,064,060 | 182,717,670 | -2.04% |
| 2025-11-18 | 4.54 | 4.54 | 4.40 | 4.42 | 4.42 | qfq | 57,693,478 | 255,870,500 | -2.86% |
| 2025-11-17 | 4.50 | 4.55 | 4.47 | 4.55 | 4.55 | qfq | 40,843,530 | 184,351,297 | 1.34% |
| 2025-11-14 | 4.51 | 4.54 | 4.48 | 4.49 | 4.49 | qfq | 34,009,750 | 153,442,322 | -0.88% |
| 2025-11-13 | 4.50 | 4.54 | 4.45 | 4.53 | 4.53 | qfq | 35,724,684 | 161,222,012 | 0.67% |
| 2025-11-12 | 4.67 | 4.68 | 4.46 | 4.50 | 4.50 | qfq | 91,271,414 | 413,384,740 | -3.85% |
| 2025-11-11 | 4.66 | 4.75 | 4.63 | 4.68 | 4.68 | qfq | 53,738,800 | 252,190,322 | 0.65% |
| 2025-11-10 | 4.67 | 4.68 | 4.61 | 4.65 | 4.65 | qfq | 43,679,936 | 202,504,034 | 0.00% |
| 2025-11-07 | 4.67 | 4.73 | 4.65 | 4.65 | 4.65 | qfq | 48,846,700 | 228,354,216 | -1.27% |
| 2025-11-06 | 4.75 | 4.78 | 4.66 | 4.71 | 4.71 | qfq | 63,245,050 | 297,182,880 | -1.05% |
| 2025-11-05 | 4.60 | 4.78 | 4.58 | 4.76 | 4.76 | qfq | 97,448,300 | 458,725,058 | 2.15% |
| 2025-11-04 | 4.63 | 4.71 | 4.61 | 4.66 | 4.66 | qfq | 65,360,503 | 303,912,146 | 0.65% |
| 2025-11-03 | 4.60 | 4.64 | 4.57 | 4.63 | 4.63 | qfq | 59,693,100 | 274,701,339 | 0.87% |
| 2025-10-31 | 4.68 | 4.69 | 4.56 | 4.59 | 4.59 | qfq | 110,652,152 | 508,495,870 | -2.55% |
| 2025-10-30 | 4.96 | 4.96 | 4.70 | 4.71 | 4.71 | qfq | 115,518,050 | 552,642,353 | -5.04% |
| 2025-10-29 | 4.91 | 4.97 | 4.85 | 4.96 | 4.96 | qfq | 64,260,970 | 316,582,449 | 1.02% |
| 2025-10-28 | 4.95 | 4.96 | 4.88 | 4.91 | 4.91 | qfq | 56,398,272 | 277,175,067 | -0.81% |
| 2025-10-27 | 4.89 | 5.00 | 4.86 | 4.95 | 4.95 | qfq | 76,953,850 | 379,379,830 | 1.85% |
| 2025-10-24 | 4.90 | 4.94 | 4.81 | 4.86 | 4.86 | qfq | 70,944,500 | 345,514,792 | -0.82% |
| 2025-10-23 | 4.91 | 4.92 | 4.74 | 4.90 | 4.90 | qfq | 77,549,895 | 374,326,519 | -0.61% |
| 2025-10-22 | 5.00 | 5.02 | 4.92 | 4.93 | 4.93 | qfq | 70,735,036 | 350,736,663 | -2.18% |
| 2025-10-21 | 5.06 | 5.09 | 4.97 | 5.04 | 5.04 | qfq | 80,187,771 | 403,577,379 | 0.20% |
| 2025-10-20 | 4.91 | 5.13 | 4.87 | 5.03 | 5.03 | qfq | 145,696,472 | 727,168,102 | 4.79% |
| 2025-10-17 | 5.26 | 5.27 | 4.79 | 4.80 | 4.80 | qfq | 157,963,771 | 780,866,322 | -7.34% |
| 2025-10-16 | 5.28 | 5.34 | 5.15 | 5.18 | 5.18 | qfq | 97,083,705 | 505,346,847 | -2.45% |
| 2025-10-15 | 5.17 | 5.34 | 5.10 | 5.31 | 5.31 | qfq | 156,823,010 | 823,846,884 | 2.91% |
| 2025-10-14 | 5.37 | 5.38 | 5.15 | 5.16 | 5.16 | qfq | 152,317,079 | 801,131,123 | -3.55% |
| 2025-10-13 | 5.04 | 5.39 | 5.00 | 5.35 | 5.35 | qfq | 163,345,165 | 860,270,113 | 0.00% |
| 2025-10-10 | 5.23 | 5.49 | 5.22 | 5.35 | 5.35 | qfq | 247,506,544 | 1,324,880,034 | 1.33% |
| 2025-10-09 | 5.16 | 5.39 | 5.16 | 5.28 | 5.28 | qfq | 230,996,217 | 1,215,811,388 | 4.35% |
| 2025-09-30 | 4.99 | 5.14 | 4.97 | 5.06 | 5.06 | qfq | 143,955,604 | 728,311,661 | 1.40% |
| 2025-09-29 | 5.09 | 5.15 | 4.90 | 4.99 | 4.99 | qfq | 146,129,115 | 729,804,678 | -1.38% |
| 2025-09-26 | 5.53 | 5.53 | 5.03 | 5.06 | 5.06 | qfq | 314,219,513 | 1,637,087,487 | -6.64% |
| 2025-09-25 | 5.15 | 5.42 | 5.11 | 5.42 | 5.42 | qfq | 151,156,506 | 811,839,899 | 9.94% |
| 2025-09-24 | 4.91 | 4.94 | 4.84 | 4.93 | 4.93 | qfq | 73,466,856 | 359,289,265 | -1.00% |
| 2025-09-23 | 5.04 | 5.05 | 4.82 | 4.98 | 4.98 | qfq | 111,578,432 | 548,491,373 | -2.16% |
| 2025-09-22 | 4.97 | 5.12 | 4.96 | 5.09 | 5.09 | qfq | 111,560,671 | 561,006,339 | 2.83% |
| 2025-09-19 | 5.04 | 5.17 | 4.92 | 4.95 | 4.95 | qfq | 142,216,169 | 712,924,701 | -3.13% |
| 2025-09-18 | 5.19 | 5.26 | 5.03 | 5.11 | 5.11 | qfq | 235,187,201 | 1,214,483,880 | 0.20% |
| 2025-09-17 | 5.19 | 5.27 | 5.09 | 5.10 | 5.10 | qfq | 266,328,206 | 1,374,261,033 | -4.14% |
| 2025-09-16 | 5.16 | 5.63 | 5.10 | 5.32 | 5.32 | qfq | 427,809,463 | 2,269,009,804 | 3.10% |
| 2025-09-15 | 4.88 | 5.16 | 4.80 | 5.16 | 5.16 | qfq | 239,234,515 | 1,197,177,573 | 10.02% |
| 2025-09-12 | 4.70 | 4.73 | 4.67 | 4.69 | 4.69 | qfq | 53,330,200 | 250,866,330 | -0.42% |
| 2025-09-11 | 4.58 | 4.72 | 4.54 | 4.71 | 4.71 | qfq | 64,967,414 | 301,490,645 | 2.17% |
| 2025-09-10 | 4.58 | 4.64 | 4.57 | 4.61 | 4.61 | qfq | 33,753,710 | 155,272,946 | 0.22% |
| 2025-09-09 | 4.63 | 4.67 | 4.57 | 4.60 | 4.60 | qfq | 44,819,582 | 206,867,848 | -1.29% |
| 2025-09-08 | 4.65 | 4.67 | 4.59 | 4.66 | 4.66 | qfq | 49,536,395 | 229,812,596 | 0.22% |
| 2025-09-05 | 4.55 | 4.65 | 4.50 | 4.65 | 4.65 | qfq | 54,119,204 | 248,205,778 | 2.20% |
| 2025-09-04 | 4.54 | 4.62 | 4.46 | 4.55 | 4.55 | qfq | 59,619,886 | 272,047,893 | 0.22% |
| 2025-09-03 | 4.67 | 4.73 | 4.52 | 4.54 | 4.54 | qfq | 61,481,909 | 282,996,999 | -2.78% |
| 2025-09-02 | 4.76 | 4.87 | 4.65 | 4.67 | 4.67 | qfq | 98,734,067 | 465,980,272 | -2.10% |
| 2025-09-01 | 4.70 | 4.79 | 4.68 | 4.77 | 4.77 | qfq | 67,119,730 | 318,829,926 | 0.42% |
| 2025-08-29 | 4.88 | 4.90 | 4.72 | 4.75 | 4.75 | qfq | 83,675,971 | 401,101,082 | 0.00% |
| 2025-08-28 | 4.71 | 4.79 | 4.51 | 4.75 | 4.75 | qfq | 117,028,312 | 545,638,976 | 0.00% |
| 2025-08-27 | 4.92 | 4.95 | 4.75 | 4.75 | 4.75 | qfq | 119,017,931 | 579,613,534 | -3.46% |
| 2025-08-26 | 4.95 | 4.97 | 4.88 | 4.92 | 4.92 | qfq | 73,172,015 | 360,084,522 | -0.61% |
| 2025-08-25 | 4.96 | 4.99 | 4.88 | 4.95 | 4.95 | qfq | 106,506,896 | 525,473,310 | 0.20% |
| 2025-08-22 | 4.95 | 4.99 | 4.86 | 4.94 | 4.94 | qfq | 108,772,650 | 533,950,983 | -1.20% |
| 2025-08-21 | 5.07 | 5.18 | 4.95 | 5.00 | 5.00 | qfq | 157,144,892 | 793,437,917 | -0.79% |
| 2025-08-20 | 5.03 | 5.05 | 4.92 | 5.04 | 5.04 | qfq | 130,307,619 | 650,391,329 | 0.80% |
| 2025-08-19 | 4.97 | 5.07 | 4.95 | 5.00 | 5.00 | qfq | 145,321,290 | 728,136,192 | 0.60% |
| 2025-08-18 | 4.89 | 5.05 | 4.89 | 4.97 | 4.97 | qfq | 167,823,266 | 837,268,256 | 2.05% |
| 2025-08-15 | 4.77 | 4.93 | 4.75 | 4.87 | 4.87 | qfq | 121,653,080 | 586,734,509 | 1.88% |
| 2025-08-14 | 4.90 | 4.93 | 4.78 | 4.78 | 4.78 | qfq | 138,966,614 | 670,220,927 | -3.04% |
| 2025-08-13 | 4.91 | 4.97 | 4.87 | 4.93 | 4.93 | qfq | 143,048,948 | 705,112,226 | 0.00% |
| 2025-08-12 | 5.03 | 5.19 | 4.92 | 4.93 | 4.93 | qfq | 243,767,075 | 1,221,630,598 | -3.52% |
| 2025-08-11 | 5.00 | 5.26 | 4.97 | 5.11 | 5.11 | qfq | 399,266,640 | 2,039,254,097 | 2.82% |
| 2025-08-08 | 4.51 | 4.97 | 4.49 | 4.97 | 4.97 | qfq | 260,954,484 | 1,267,219,668 | 9.96% |
| 2025-08-07 | 4.59 | 4.59 | 4.50 | 4.52 | 4.52 | qfq | 52,766,068 | 238,445,063 | -1.09% |
| 2025-08-06 | 4.52 | 4.58 | 4.50 | 4.57 | 4.57 | qfq | 59,810,147 | 272,854,857 | 0.66% |
| 2025-08-05 | 4.49 | 4.54 | 4.45 | 4.54 | 4.54 | qfq | 53,996,089 | 242,991,508 | 0.89% |
| 2025-08-04 | 4.38 | 4.53 | 4.35 | 4.50 | 4.50 | qfq | 73,502,864 | 327,399,856 | 1.81% |
| 2025-08-01 | 4.48 | 4.48 | 4.40 | 4.42 | 4.42 | qfq | 49,411,500 | 218,565,325 | -2.21% |
| 2025-07-31 | 4.45 | 4.57 | 4.40 | 4.52 | 4.52 | qfq | 81,210,446 | 363,670,459 | 0.89% |
| 2025-07-30 | 4.59 | 4.60 | 4.47 | 4.48 | 4.48 | qfq | 69,854,926 | 314,328,530 | -1.97% |
| 2025-07-29 | 4.63 | 4.64 | 4.55 | 4.57 | 4.57 | qfq | 60,935,370 | 278,471,764 | -1.51% |
| 2025-07-28 | 4.66 | 4.67 | 4.61 | 4.64 | 4.64 | qfq | 50,485,120 | 233,614,204 | -0.43% |
| 2025-07-25 | 4.75 | 4.75 | 4.65 | 4.66 | 4.66 | qfq | 67,998,250 | 317,217,353 | -1.27% |
| 2025-07-24 | 4.70 | 4.73 | 4.67 | 4.72 | 4.72 | qfq | 96,017,229 | 450,481,299 | -0.63% |
| 2025-07-23 | 4.81 | 4.96 | 4.74 | 4.75 | 4.75 | qfq | 145,795,864 | 701,700,636 | -0.21% |
| 2025-07-22 | 4.80 | 4.85 | 4.67 | 4.76 | 4.76 | qfq | 104,553,248 | 495,085,303 | -0.42% |
| 2025-07-21 | 4.65 | 4.78 | 4.64 | 4.78 | 4.78 | qfq | 128,760,500 | 609,591,001 | 2.58% |
| 2025-07-18 | 4.69 | 4.76 | 4.64 | 4.66 | 4.66 | qfq | 61,768,050 | 288,472,409 | -0.85% |
| 2025-07-17 | 4.67 | 4.71 | 4.63 | 4.70 | 4.70 | qfq | 71,517,050 | 333,704,122 | 0.43% |
| 2025-07-16 | 4.66 | 4.72 | 4.62 | 4.68 | 4.68 | qfq | 67,220,762 | 313,546,988 | -0.21% |
| 2025-07-15 | 4.76 | 4.80 | 4.65 | 4.69 | 4.69 | qfq | 124,208,208 | 584,359,163 | -3.50% |
| 2025-07-14 | 4.74 | 5.02 | 4.68 | 4.86 | 4.86 | qfq | 208,866,473 | 1,016,034,924 | 4.07% |
| 2025-07-11 | 4.63 | 4.68 | 4.53 | 4.67 | 4.67 | qfq | 105,545,214 | 485,376,076 | 0.43% |
| 2025-07-10 | 4.72 | 4.74 | 4.62 | 4.65 | 4.65 | qfq | 114,551,590 | 534,697,200 | -2.11% |
| 2025-07-09 | 4.80 | 4.88 | 4.73 | 4.75 | 4.75 | qfq | 125,490,600 | 604,059,099 | -1.04% |
| 2025-07-08 | 4.83 | 4.83 | 4.73 | 4.80 | 4.80 | qfq | 110,006,640 | 523,754,966 | -1.03% |
| 2025-07-07 | 4.70 | 4.89 | 4.65 | 4.85 | 4.85 | qfq | 138,457,044 | 662,706,964 | 2.97% |
| 2025-07-04 | 4.73 | 4.77 | 4.67 | 4.71 | 4.71 | qfq | 85,780,494 | 403,933,916 | -1.46% |
| 2025-07-03 | 4.90 | 4.90 | 4.75 | 4.78 | 4.78 | qfq | 146,384,248 | 701,044,840 | -3.82% |
| 2025-07-02 | 4.84 | 5.07 | 4.80 | 4.97 | 4.97 | qfq | 200,979,898 | 991,832,168 | 1.43% |
| 2025-07-01 | 4.98 | 5.13 | 4.88 | 4.90 | 4.90 | qfq | 222,458,739 | 1,110,208,362 | 1.03% |
| 2025-06-30 | 4.73 | 4.89 | 4.73 | 4.85 | 4.85 | qfq | 155,826,214 | 752,938,610 | 2.97% |
| 2025-06-27 | 4.73 | 4.79 | 4.66 | 4.71 | 4.71 | qfq | 116,379,371 | 549,425,670 | -1.05% |
| 2025-06-26 | 4.80 | 4.89 | 4.76 | 4.76 | 4.76 | qfq | 147,428,216 | 708,257,280 | -2.26% |
| 2025-06-25 | 4.97 | 5.02 | 4.82 | 4.87 | 4.87 | qfq | 173,653,069 | 848,357,674 | -2.60% |
| 2025-06-24 | 4.87 | 5.10 | 4.75 | 5.00 | 5.00 | qfq | 236,214,314 | 1,159,461,872 | 2.67% |
| 2025-06-23 | 4.62 | 4.96 | 4.56 | 4.87 | 4.87 | qfq | 193,883,727 | 929,447,051 | 2.10% |
| 2025-06-20 | 4.93 | 4.98 | 4.66 | 4.77 | 4.77 | qfq | 247,036,422 | 1,179,915,845 | -6.10% |
| 2025-06-19 | 5.54 | 5.60 | 5.08 | 5.08 | 5.08 | qfq | 357,266,413 | 1,873,521,453 | -8.30% |
| 2025-06-18 | 5.18 | 5.54 | 5.18 | 5.54 | 5.54 | qfq | 295,623,542 | 1,616,359,337 | 9.92% |
| 2025-06-17 | 5.20 | 5.21 | 5.00 | 5.04 | 5.04 | qfq | 196,605,764 | 1,002,341,018 | -2.33% |
| 2025-06-16 | 5.14 | 5.30 | 4.96 | 5.16 | 5.16 | qfq | 211,454,681 | 1,083,934,248 | -1.34% |
| 2025-06-13 | 5.41 | 5.50 | 5.15 | 5.23 | 5.23 | qfq | 299,723,355 | 1,593,266,386 | -6.44% |
| 2025-06-12 | 5.46 | 5.86 | 5.25 | 5.59 | 5.59 | qfq | 352,551,276 | 1,962,186,005 | -1.06% |
| 2025-06-11 | 6.22 | 6.26 | 5.65 | 5.65 | 5.65 | qfq | 466,323,268 | 2,706,416,241 | -10.03% |
| 2025-06-10 | 6.13 | 6.82 | 6.01 | 6.28 | 6.28 | qfq | 615,866,287 | 3,940,381,470 | 0.64% |
| 2025-06-09 | 5.70 | 6.24 | 5.54 | 6.24 | 6.24 | qfq | 558,237,043 | 3,331,293,775 | 10.05% |
| 2025-06-06 | 5.60 | 5.92 | 5.43 | 5.67 | 5.67 | qfq | 414,012,631 | 2,351,452,347 | -1.56% |
| 2025-06-05 | 5.43 | 6.10 | 5.36 | 5.76 | 5.76 | qfq | 511,368,450 | 2,947,981,262 | 3.41% |
| 2025-06-04 | 5.65 | 5.88 | 5.40 | 5.57 | 5.57 | qfq | 449,145,230 | 2,532,116,821 | 0.72% |
| 2025-06-03 | 5.45 | 5.87 | 5.17 | 5.53 | 5.53 | qfq | 490,210,462 | 2,720,593,536 | 1.47% |
| 2025-05-30 | 5.88 | 5.88 | 5.45 | 5.45 | 5.45 | qfq | 486,773,922 | 2,685,033,159 | -10.07% |
| 2025-05-29 | 5.54 | 6.06 | 5.53 | 6.06 | 6.06 | qfq | 499,624,702 | 2,978,483,375 | 9.98% |
| 2025-05-28 | 5.75 | 6.03 | 5.31 | 5.51 | 5.51 | qfq | 676,258,803 | 3,866,669,240 | -3.33% |
| 2025-05-27 | 5.36 | 5.70 | 5.36 | 5.70 | 5.70 | qfq | 390,936,931 | 2,151,470,670 | 10.04% |
| 2025-05-26 | 4.99 | 5.18 | 4.91 | 5.18 | 5.18 | qfq | 545,826,910 | 2,775,999,237 | 9.98% |
| 2025-05-23 | 4.65 | 4.71 | 4.52 | 4.71 | 4.71 | qfq | 230,879,110 | 1,076,864,437 | 10.05% |
| 2025-05-22 | 3.95 | 4.28 | 3.95 | 4.28 | 4.28 | qfq | 175,339,502 | 744,108,969 | 10.03% |
| 2025-05-21 | 4.02 | 4.08 | 3.87 | 3.89 | 3.89 | qfq | 262,233,871 | 1,032,668,151 | -5.58% |
| 2025-05-20 | 4.35 | 4.48 | 4.08 | 4.12 | 4.12 | qfq | 458,417,388 | 1,947,191,667 | -5.29% |
| 2025-05-19 | 3.99 | 4.35 | 3.85 | 4.35 | 4.35 | qfq | 543,380,483 | 2,230,171,956 | 10.13% |
| 2025-05-16 | 3.62 | 3.95 | 3.62 | 3.95 | 3.95 | qfq | 164,007,848 | 636,901,456 | 10.03% |
| 2025-05-15 | 3.86 | 3.94 | 3.56 | 3.59 | 3.59 | qfq | 312,662,435 | 1,149,007,753 | -8.88% |
| 2025-05-14 | 4.06 | 4.20 | 3.86 | 3.94 | 3.94 | qfq | 405,247,222 | 1,627,085,351 | -6.19% |
| 2025-05-13 | 4.37 | 4.57 | 4.05 | 4.20 | 4.20 | qfq | 527,235,884 | 2,255,271,171 | 1.20% |
| 2025-05-12 | 3.77 | 4.15 | 3.77 | 4.15 | 4.15 | qfq | 231,315,938 | 934,191,075 | 10.08% |
| 2025-05-09 | 4.20 | 4.36 | 3.77 | 3.77 | 3.77 | qfq | 556,285,899 | 2,282,469,945 | -4.80% |
| 2025-05-08 | 3.91 | 3.96 | 3.80 | 3.96 | 3.96 | qfq | 207,305,230 | 809,653,109 | 10.00% |
| 2025-05-07 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | qfq | 36,602,051 | 131,767,384 | 10.09% |
| 2025-05-06 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | qfq | 16,824,350 | 55,015,625 | 10.10% |
| 2025-04-30 | 2.83 | 2.97 | 2.82 | 2.97 | 2.97 | qfq | 42,588,955 | 125,653,756 | 10.00% |
| 2025-04-29 | 2.70 | 2.75 | 2.65 | 2.70 | 2.70 | qfq | 40,666,100 | 110,164,090 | -0.74% |
| 2025-04-28 | 2.87 | 2.91 | 2.71 | 2.72 | 2.72 | qfq | 87,617,938 | 242,313,189 | -4.56% |
| 2025-04-25 | 2.84 | 2.89 | 2.82 | 2.85 | 2.85 | qfq | 50,509,356 | 144,065,085 | 0.00% |
| 2025-04-24 | 2.95 | 2.95 | 2.83 | 2.85 | 2.85 | qfq | 74,468,105 | 214,204,708 | -3.39% |
| 2025-04-23 | 2.93 | 2.97 | 2.92 | 2.95 | 2.95 | qfq | 61,757,258 | 181,890,083 | 0.68% |
| 2025-04-22 | 3.02 | 3.05 | 2.92 | 2.93 | 2.93 | qfq | 82,687,850 | 244,061,961 | -3.62% |
| 2025-04-21 | 3.00 | 3.04 | 2.92 | 3.04 | 3.04 | qfq | 90,237,012 | 270,602,696 | 1.67% |
| 2025-04-18 | 3.16 | 3.17 | 2.98 | 2.99 | 2.99 | qfq | 130,912,854 | 398,145,923 | -6.27% |
| 2025-04-17 | 3.15 | 3.28 | 3.11 | 3.19 | 3.19 | qfq | 136,481,966 | 435,928,716 | 0.95% |
| 2025-04-16 | 3.30 | 3.44 | 3.14 | 3.16 | 3.16 | qfq | 176,387,858 | 572,579,398 | -6.78% |
| 2025-04-15 | 3.55 | 3.55 | 3.25 | 3.39 | 3.39 | qfq | 284,982,602 | 963,540,780 | 3.04% |
| 2025-04-14 | 3.01 | 3.29 | 2.99 | 3.29 | 3.29 | qfq | 55,313,966 | 178,230,684 | 10.03% |
| 2025-04-11 | 3.04 | 3.12 | 2.98 | 2.99 | 2.99 | qfq | 115,190,203 | 348,929,130 | -2.29% |
| 2025-04-10 | 3.04 | 3.22 | 3.04 | 3.06 | 3.06 | qfq | 182,546,300 | 572,085,767 | -0.97% |
| 2025-04-09 | 3.03 | 3.20 | 2.76 | 3.09 | 3.09 | qfq | 223,250,814 | 659,497,943 | 0.65% |
| 2025-04-08 | 3.22 | 3.29 | 2.90 | 3.07 | 3.07 | qfq | 238,487,477 | 734,316,555 | -4.66% |
| 2025-04-07 | 3.01 | 3.54 | 3.01 | 3.22 | 3.22 | qfq | 331,882,724 | 1,068,432,099 | -3.59% |
| 2025-04-03 | 3.20 | 3.34 | 3.16 | 3.34 | 3.34 | qfq | 94,956,132 | 312,287,158 | 9.87% |
| 2025-04-02 | 2.79 | 3.04 | 2.73 | 3.04 | 3.04 | qfq | 157,727,831 | 468,748,342 | 10.14% |
| 2025-04-01 | 2.74 | 2.80 | 2.72 | 2.76 | 2.76 | qfq | 32,002,600 | 88,599,367 | 1.47% |
| 2025-03-31 | 2.73 | 2.76 | 2.66 | 2.72 | 2.72 | qfq | 32,752,650 | 88,484,548 | -1.09% |
| 2025-03-28 | 2.81 | 2.83 | 2.75 | 2.75 | 2.75 | qfq | 32,571,450 | 90,418,572 | -2.14% |
| 2025-03-27 | 2.88 | 2.91 | 2.79 | 2.81 | 2.81 | qfq | 47,576,350 | 134,368,207 | -3.10% |
| 2025-03-26 | 2.81 | 2.95 | 2.79 | 2.90 | 2.90 | qfq | 67,491,050 | 195,013,097 | 1.75% |
| 2025-03-25 | 2.76 | 2.99 | 2.75 | 2.85 | 2.85 | qfq | 81,342,050 | 234,239,876 | 2.89% |
| 2025-03-24 | 2.87 | 2.91 | 2.71 | 2.77 | 2.77 | qfq | 50,249,000 | 140,875,770 | -2.46% |
| 2025-03-21 | 2.80 | 2.89 | 2.79 | 2.84 | 2.84 | qfq | 54,298,602 | 155,189,633 | 0.71% |
| 2025-03-20 | 2.79 | 2.84 | 2.78 | 2.82 | 2.82 | qfq | 28,149,563 | 79,213,777 | 1.08% |
| 2025-03-19 | 2.83 | 2.83 | 2.76 | 2.79 | 2.79 | qfq | 25,727,200 | 71,773,441 | -0.71% |
| 2025-03-18 | 2.81 | 2.83 | 2.78 | 2.81 | 2.81 | qfq | 33,442,405 | 93,774,342 | 0.36% |
| 2025-03-17 | 2.72 | 2.92 | 2.72 | 2.80 | 2.80 | qfq | 56,663,455 | 160,516,056 | 3.32% |
| 2025-03-14 | 2.66 | 2.72 | 2.63 | 2.71 | 2.71 | qfq | 31,567,250 | 84,752,021 | 1.88% |
| 2025-03-13 | 2.70 | 2.70 | 2.62 | 2.66 | 2.66 | qfq | 25,143,955 | 66,628,362 | -1.48% |
| 2025-03-12 | 2.68 | 2.73 | 2.66 | 2.70 | 2.70 | qfq | 32,163,706 | 86,682,694 | 0.75% |
| 2025-03-11 | 2.63 | 2.68 | 2.62 | 2.68 | 2.68 | qfq | 16,635,585 | 44,191,677 | 0.37% |
| 2025-03-10 | 2.67 | 2.70 | 2.65 | 2.67 | 2.67 | qfq | 19,391,450 | 51,759,849 | 0.38% |
| 2025-03-07 | 2.69 | 2.70 | 2.64 | 2.66 | 2.66 | qfq | 28,278,999 | 75,475,807 | -1.48% |
| 2025-03-06 | 2.64 | 2.71 | 2.62 | 2.70 | 2.70 | qfq | 41,457,755 | 110,996,015 | 2.27% |
| 2025-03-05 | 2.69 | 2.69 | 2.58 | 2.64 | 2.64 | qfq | 25,437,200 | 66,438,567 | -0.75% |
| 2025-03-04 | 2.58 | 2.66 | 2.58 | 2.66 | 2.66 | qfq | 26,020,866 | 68,418,334 | 1.92% |
| 2025-03-03 | 2.69 | 2.70 | 2.59 | 2.61 | 2.61 | qfq | 42,798,466 | 113,265,062 | -2.61% |
| 2025-02-28 | 2.70 | 2.79 | 2.64 | 2.68 | 2.68 | qfq | 58,313,899 | 158,267,644 | -0.37% |
| 2025-02-27 | 2.77 | 2.78 | 2.65 | 2.69 | 2.69 | qfq | 39,799,550 | 107,472,376 | -2.18% |
| 2025-02-26 | 2.64 | 2.75 | 2.62 | 2.75 | 2.75 | qfq | 52,025,803 | 140,233,412 | 4.56% |
| 2025-02-25 | 2.66 | 2.67 | 2.62 | 2.63 | 2.63 | qfq | 22,997,300 | 60,633,781 | -1.50% |
| 2025-02-24 | 2.64 | 2.69 | 2.61 | 2.67 | 2.67 | qfq | 32,995,355 | 87,644,626 | 1.52% |
| 2025-02-21 | 2.64 | 2.64 | 2.59 | 2.63 | 2.63 | qfq | 23,344,700 | 61,114,476 | 0.00% |
| 2025-02-20 | 2.61 | 2.64 | 2.58 | 2.63 | 2.63 | qfq | 20,290,769 | 53,136,696 | 0.77% |
| 2025-02-19 | 2.58 | 2.62 | 2.57 | 2.61 | 2.61 | qfq | 19,456,200 | 50,603,985 | 1.95% |
| 2025-02-18 | 2.65 | 2.65 | 2.56 | 2.56 | 2.56 | qfq | 22,771,300 | 59,295,024 | -3.03% |
| 2025-02-17 | 2.55 | 2.67 | 2.55 | 2.64 | 2.64 | qfq | 32,329,077 | 84,459,671 | 3.53% |
| 2025-02-14 | 2.61 | 2.63 | 2.54 | 2.55 | 2.55 | qfq | 26,985,300 | 69,571,467 | -2.67% |
| 2025-02-13 | 2.65 | 2.66 | 2.60 | 2.62 | 2.62 | qfq | 22,274,150 | 58,410,711 | -1.13% |
| 2025-02-12 | 2.64 | 2.67 | 2.61 | 2.65 | 2.65 | qfq | 18,798,350 | 49,547,920 | 0.00% |
| 2025-02-11 | 2.70 | 2.71 | 2.62 | 2.65 | 2.65 | qfq | 19,624,945 | 51,951,763 | -1.85% |
| 2025-02-10 | 2.68 | 2.70 | 2.66 | 2.70 | 2.70 | qfq | 21,562,988 | 57,823,272 | 1.12% |
| 2025-02-07 | 2.63 | 2.69 | 2.60 | 2.67 | 2.67 | qfq | 28,279,367 | 74,900,083 | 1.91% |
| 2025-02-06 | 2.53 | 2.62 | 2.51 | 2.62 | 2.62 | qfq | 25,165,309 | 65,164,258 | 3.15% |
| 2025-02-05 | 2.50 | 2.55 | 2.47 | 2.54 | 2.54 | qfq | 19,189,954 | 48,222,647 | 2.83% |
| 2025-01-27 | 2.54 | 2.56 | 2.45 | 2.47 | 2.47 | qfq | 25,208,954 | 63,061,576 | -2.37% |
| 2025-01-24 | 2.55 | 2.56 | 2.53 | 2.53 | 2.53 | qfq | 27,212,500 | 69,198,552 | -1.56% |
| 2025-01-23 | 2.57 | 2.66 | 2.57 | 2.57 | 2.57 | qfq | 25,191,800 | 65,673,786 | 0.78% |
| 2025-01-22 | 2.56 | 2.57 | 2.54 | 2.55 | 2.55 | qfq | 13,030,700 | 33,270,838 | -1.16% |
| 2025-01-21 | 2.63 | 2.66 | 2.56 | 2.58 | 2.58 | qfq | 26,441,401 | 68,639,235 | -0.39% |
| 2025-01-20 | 2.60 | 2.63 | 2.56 | 2.59 | 2.59 | qfq | 17,474,550 | 45,532,978 | 0.00% |
| 2025-01-17 | 2.61 | 2.62 | 2.57 | 2.59 | 2.59 | qfq | 15,108,000 | 39,160,195 | -1.15% |
| 2025-01-16 | 2.63 | 2.67 | 2.59 | 2.62 | 2.62 | qfq | 20,172,000 | 53,080,881 | 0.77% |
| 2025-01-15 | 2.62 | 2.64 | 2.57 | 2.60 | 2.60 | qfq | 20,148,550 | 52,473,731 | -0.76% |
| 2025-01-14 | 2.51 | 2.62 | 2.49 | 2.62 | 2.62 | qfq | 25,219,500 | 64,997,114 | 4.80% |
| 2025-01-13 | 2.51 | 2.51 | 2.41 | 2.50 | 2.50 | qfq | 22,645,650 | 55,850,760 | -1.19% |
| 2025-01-10 | 2.64 | 2.66 | 2.53 | 2.53 | 2.53 | qfq | 23,730,400 | 61,473,953 | -3.80% |
| 2025-01-09 | 2.63 | 2.67 | 2.61 | 2.63 | 2.63 | qfq | 18,044,000 | 47,622,499 | -0.75% |
| 2025-01-08 | 2.60 | 2.67 | 2.52 | 2.65 | 2.65 | qfq | 39,073,900 | 101,061,482 | 1.15% |
| 2025-01-07 | 2.52 | 2.62 | 2.51 | 2.62 | 2.62 | qfq | 28,636,650 | 73,681,100 | 3.97% |
| 2025-01-06 | 2.52 | 2.54 | 2.43 | 2.52 | 2.52 | qfq | 22,453,100 | 56,080,572 | -0.40% |
| 2025-01-03 | 2.68 | 2.70 | 2.52 | 2.53 | 2.53 | qfq | 36,385,151 | 94,388,458 | -5.60% |
| 2025-01-02 | 2.73 | 2.78 | 2.65 | 2.68 | 2.68 | qfq | 34,855,900 | 94,303,842 | -1.83% |
| 2024-12-31 | 2.80 | 2.85 | 2.71 | 2.73 | 2.73 | qfq | 36,565,100 | 101,107,285 | -2.85% |
| 2024-12-30 | 2.87 | 2.88 | 2.79 | 2.81 | 2.81 | qfq | 42,431,105 | 119,726,814 | -2.43% |
| 2024-12-27 | 2.86 | 2.98 | 2.86 | 2.88 | 2.88 | qfq | 66,586,985 | 193,659,314 | 0.70% |
| 2024-12-26 | 2.82 | 3.02 | 2.78 | 2.86 | 2.86 | qfq | 102,346,885 | 296,617,082 | 2.14% |
| 2024-12-25 | 2.79 | 2.85 | 2.72 | 2.80 | 2.80 | qfq | 42,526,450 | 118,420,711 | -0.71% |
| 2024-12-24 | 2.72 | 2.88 | 2.72 | 2.82 | 2.82 | qfq | 50,563,340 | 142,244,789 | 3.30% |
| 2024-12-23 | 2.96 | 2.97 | 2.71 | 2.73 | 2.73 | qfq | 54,551,025 | 152,621,223 | -8.08% |
| 2024-12-20 | 2.93 | 3.03 | 2.90 | 2.97 | 2.97 | qfq | 31,890,440 | 94,410,486 | 1.37% |
| 2024-12-19 | 2.91 | 2.96 | 2.86 | 2.93 | 2.93 | qfq | 39,263,840 | 114,236,769 | -0.68% |
| 2024-12-18 | 2.97 | 3.02 | 2.92 | 2.95 | 2.95 | qfq | 51,106,150 | 151,692,340 | -0.67% |
| 2024-12-17 | 3.30 | 3.30 | 2.95 | 2.97 | 2.97 | qfq | 104,290,366 | 320,465,260 | -5.11% |
| 2024-12-16 | 3.11 | 3.18 | 3.06 | 3.13 | 3.13 | qfq | 62,841,170 | 195,564,261 | 0.00% |
| 2024-12-13 | 3.17 | 3.27 | 3.10 | 3.13 | 3.13 | qfq | 88,327,494 | 279,335,981 | -1.57% |
| 2024-12-12 | 3.29 | 3.31 | 3.14 | 3.18 | 3.18 | qfq | 98,426,561 | 313,958,400 | -2.15% |
| 2024-12-11 | 3.12 | 3.28 | 3.11 | 3.25 | 3.25 | qfq | 107,266,550 | 344,171,491 | 3.50% |
| 2024-12-10 | 3.10 | 3.26 | 3.04 | 3.14 | 3.14 | qfq | 126,006,421 | 395,536,769 | 3.29% |
| 2024-12-09 | 3.05 | 3.09 | 2.97 | 3.04 | 3.04 | qfq | 90,662,207 | 273,777,978 | -0.33% |
| 2024-12-06 | 2.97 | 3.08 | 2.97 | 3.05 | 3.05 | qfq | 116,482,975 | 352,922,273 | 2.35% |
| 2024-12-05 | 2.83 | 3.09 | 2.81 | 2.98 | 2.98 | qfq | 127,958,092 | 379,135,048 | 4.56% |
| 2024-12-04 | 2.88 | 2.94 | 2.82 | 2.85 | 2.85 | qfq | 52,792,175 | 151,750,290 | -1.38% |
| 2024-12-03 | 2.82 | 2.94 | 2.79 | 2.89 | 2.89 | qfq | 72,471,354 | 207,963,801 | 2.48% |
| 2024-12-02 | 2.69 | 2.83 | 2.68 | 2.82 | 2.82 | qfq | 69,753,283 | 194,119,861 | 4.83% |
| 2024-11-29 | 2.69 | 2.71 | 2.63 | 2.69 | 2.69 | qfq | 35,074,203 | 93,825,681 | -0.74% |
| 2024-11-28 | 2.67 | 2.73 | 2.66 | 2.71 | 2.71 | qfq | 38,095,100 | 102,778,369 | 1.50% |
| 2024-11-27 | 2.64 | 2.67 | 2.55 | 2.67 | 2.67 | qfq | 32,351,315 | 84,102,678 | 0.75% |
| 2024-11-26 | 2.66 | 2.70 | 2.64 | 2.65 | 2.65 | qfq | 27,287,050 | 72,792,801 | -1.12% |
| 2024-11-25 | 2.60 | 2.70 | 2.57 | 2.68 | 2.68 | qfq | 47,144,412 | 125,030,472 | 3.08% |
| 2024-11-22 | 2.66 | 2.79 | 2.59 | 2.60 | 2.60 | qfq | 46,670,800 | 125,431,532 | -2.26% |
| 2024-11-21 | 2.60 | 2.72 | 2.60 | 2.66 | 2.66 | qfq | 40,724,684 | 108,045,721 | 1.92% |
| 2024-11-20 | 2.54 | 2.63 | 2.53 | 2.61 | 2.61 | qfq | 29,765,550 | 76,816,700 | 2.76% |
| 2024-11-19 | 2.51 | 2.55 | 2.47 | 2.54 | 2.54 | qfq | 31,874,384 | 79,833,902 | 1.20% |
| 2024-11-18 | 2.56 | 2.60 | 2.47 | 2.51 | 2.51 | qfq | 37,782,200 | 95,691,088 | -1.57% |
| 2024-11-15 | 2.60 | 2.64 | 2.54 | 2.55 | 2.55 | qfq | 35,705,200 | 92,638,765 | -2.67% |
| 2024-11-14 | 2.71 | 2.72 | 2.61 | 2.62 | 2.62 | qfq | 40,514,899 | 107,146,727 | -3.32% |
| 2024-11-13 | 2.74 | 2.76 | 2.65 | 2.71 | 2.71 | qfq | 50,434,501 | 135,743,233 | -1.45% |
| 2024-11-12 | 2.83 | 2.85 | 2.72 | 2.75 | 2.75 | qfq | 59,566,135 | 165,365,869 | -3.17% |
| 2024-11-11 | 2.84 | 2.86 | 2.81 | 2.84 | 2.84 | qfq | 48,557,700 | 137,268,198 | -0.35% |
| 2024-11-08 | 2.94 | 2.96 | 2.84 | 2.85 | 2.85 | qfq | 66,470,306 | 191,167,362 | -2.06% |
| 2024-11-07 | 2.80 | 2.93 | 2.76 | 2.91 | 2.91 | qfq | 84,038,644 | 240,281,271 | 2.83% |
| 2024-11-06 | 2.72 | 2.88 | 2.72 | 2.83 | 2.83 | qfq | 100,108,899 | 281,376,390 | 4.04% |
| 2024-11-05 | 2.65 | 2.76 | 2.63 | 2.72 | 2.72 | qfq | 80,215,535 | 217,344,858 | 2.26% |
| 2024-11-04 | 2.66 | 2.71 | 2.62 | 2.66 | 2.66 | qfq | 60,249,785 | 160,388,315 | 0.38% |
| 2024-11-01 | 2.64 | 2.85 | 2.61 | 2.65 | 2.65 | qfq | 101,860,149 | 273,843,216 | 0.38% |
| 2024-10-31 | 2.56 | 2.68 | 2.55 | 2.64 | 2.64 | qfq | 71,939,040 | 187,438,109 | 3.53% |
| 2024-10-30 | 2.52 | 2.58 | 2.50 | 2.55 | 2.55 | qfq | 34,647,413 | 88,079,025 | 1.19% |
| 2024-10-29 | 2.62 | 2.64 | 2.52 | 2.52 | 2.52 | qfq | 53,339,810 | 136,380,250 | -4.18% |
| 2024-10-28 | 2.56 | 2.64 | 2.54 | 2.63 | 2.63 | qfq | 58,924,682 | 153,117,605 | 2.73% |
| 2024-10-25 | 2.52 | 2.59 | 2.50 | 2.56 | 2.56 | qfq | 55,034,250 | 140,260,319 | 2.40% |
| 2024-10-24 | 2.43 | 2.65 | 2.40 | 2.50 | 2.50 | qfq | 92,872,138 | 234,189,370 | 2.46% |
| 2024-10-23 | 2.46 | 2.48 | 2.40 | 2.44 | 2.44 | qfq | 39,743,302 | 97,381,622 | -0.81% |
| 2024-10-22 | 2.35 | 2.50 | 2.35 | 2.46 | 2.46 | qfq | 49,210,386 | 119,864,380 | 4.24% |
| 2024-10-21 | 2.38 | 2.44 | 2.34 | 2.36 | 2.36 | qfq | 33,999,452 | 80,746,947 | -0.84% |
| 2024-10-18 | 2.29 | 2.40 | 2.28 | 2.38 | 2.38 | qfq | 39,874,194 | 94,456,385 | 3.48% |
| 2024-10-17 | 2.39 | 2.41 | 2.29 | 2.30 | 2.30 | qfq | 33,067,102 | 77,506,769 | -4.17% |
| 2024-10-16 | 2.34 | 2.43 | 2.33 | 2.40 | 2.40 | qfq | 27,781,950 | 66,291,158 | 1.27% |
| 2024-10-15 | 2.36 | 2.48 | 2.35 | 2.37 | 2.37 | qfq | 30,736,900 | 74,116,331 | 0.00% |
| 2024-10-14 | 2.32 | 2.39 | 2.31 | 2.37 | 2.37 | qfq | 29,343,750 | 69,055,080 | 0.85% |
| 2024-10-11 | 2.51 | 2.51 | 2.32 | 2.35 | 2.35 | qfq | 48,593,000 | 116,504,452 | -6.37% |
| 2024-10-10 | 2.46 | 2.58 | 2.43 | 2.51 | 2.51 | qfq | 64,971,551 | 162,798,705 | 3.72% |
| 2024-10-09 | 2.54 | 2.56 | 2.42 | 2.42 | 2.42 | qfq | 67,505,606 | 168,400,902 | -7.63% |
| 2024-10-08 | 2.62 | 2.62 | 2.42 | 2.62 | 2.62 | qfq | 115,033,763 | 294,311,138 | 10.08% |
| 2024-09-30 | 2.24 | 2.39 | 2.21 | 2.38 | 2.38 | qfq | 79,432,594 | 183,187,359 | 9.17% |
| 2024-09-27 | 2.15 | 2.22 | 2.12 | 2.18 | 2.18 | qfq | 52,510,248 | 113,715,281 | 2.83% |
| 2024-09-26 | 2.06 | 2.12 | 2.04 | 2.12 | 2.12 | qfq | 28,216,797 | 58,780,795 | 2.91% |
| 2024-09-25 | 2.04 | 2.10 | 2.03 | 2.06 | 2.06 | qfq | 26,300,500 | 54,395,924 | 1.48% |
| 2024-09-24 | 1.99 | 2.03 | 1.98 | 2.03 | 2.03 | qfq | 19,375,400 | 38,960,893 | 2.53% |
| 2024-09-23 | 1.98 | 2.00 | 1.97 | 1.98 | 1.98 | qfq | 8,904,775 | 17,629,510 | 0.00% |
| 2024-09-20 | 1.97 | 1.99 | 1.95 | 1.98 | 1.98 | qfq | 16,647,451 | 32,851,452 | 0.51% |
| 2024-09-19 | 1.94 | 1.98 | 1.93 | 1.97 | 1.97 | qfq | 17,794,149 | 34,871,262 | 2.07% |
| 2024-09-18 | 1.94 | 1.97 | 1.89 | 1.93 | 1.93 | qfq | 17,188,877 | 33,085,502 | 0.00% |
| 2024-09-13 | 1.96 | 1.97 | 1.93 | 1.93 | 1.93 | qfq | 9,004,251 | 17,524,726 | -1.03% |
| 2024-09-12 | 1.94 | 1.99 | 1.94 | 1.95 | 1.95 | qfq | 14,432,200 | 28,417,884 | 0.52% |
| 2024-09-11 | 1.96 | 1.98 | 1.93 | 1.94 | 1.94 | qfq | 10,813,500 | 21,085,724 | -1.52% |
| 2024-09-10 | 1.93 | 1.97 | 1.92 | 1.97 | 1.97 | qfq | 13,747,200 | 26,791,975 | 2.07% |
| 2024-09-09 | 1.93 | 1.95 | 1.90 | 1.93 | 1.93 | qfq | 8,759,100 | 16,934,092 | 0.00% |
| 2024-09-06 | 1.96 | 1.97 | 1.93 | 1.93 | 1.93 | qfq | 10,840,200 | 21,111,360 | -1.53% |
| 2024-09-05 | 1.96 | 1.98 | 1.95 | 1.96 | 1.96 | qfq | 10,503,000 | 20,636,623 | 0.00% |
| 2024-09-04 | 1.99 | 1.99 | 1.95 | 1.96 | 1.96 | qfq | 12,204,450 | 24,069,278 | -1.51% |
| 2024-09-03 | 1.97 | 2.00 | 1.97 | 1.99 | 1.99 | qfq | 12,952,170 | 25,677,440 | 1.02% |
| 2024-09-02 | 1.98 | 2.00 | 1.96 | 1.97 | 1.97 | qfq | 12,374,100 | 24,542,718 | -1.01% |
| 2024-08-30 | 1.98 | 2.01 | 1.96 | 1.99 | 1.99 | qfq | 18,992,100 | 37,818,259 | 2.05% |
| 2024-08-29 | 1.92 | 1.97 | 1.92 | 1.95 | 1.95 | qfq | 12,707,050 | 24,745,580 | 1.04% |
| 2024-08-28 | 1.93 | 1.95 | 1.91 | 1.93 | 1.93 | qfq | 9,942,299 | 19,194,031 | 0.00% |
| 2024-08-27 | 1.97 | 1.99 | 1.93 | 1.93 | 1.93 | qfq | 12,089,250 | 23,588,642 | -2.53% |
| 2024-08-26 | 1.95 | 2.00 | 1.95 | 1.98 | 1.98 | qfq | 15,191,747 | 30,007,835 | 1.54% |
| 2024-08-23 | 1.94 | 1.97 | 1.93 | 1.95 | 1.95 | qfq | 17,225,100 | 33,635,614 | -0.51% |
| 2024-08-22 | 1.99 | 2.01 | 1.96 | 1.96 | 1.93 | qfq | 15,277,050 | 30,262,942 | -1.51% |
| 2024-08-21 | 2.03 | 2.04 | 1.98 | 1.99 | 1.96 | qfq | 21,061,950 | 42,117,286 | -1.97% |
| 2024-08-20 | 2.10 | 2.11 | 2.02 | 2.03 | 2.00 | qfq | 22,392,000 | 45,991,218 | -3.33% |
| 2024-08-19 | 2.09 | 2.12 | 2.09 | 2.10 | 2.07 | qfq | 16,264,100 | 34,214,682 | 0.00% |
| 2024-08-16 | 2.12 | 2.13 | 2.09 | 2.10 | 2.07 | qfq | 19,533,500 | 41,265,634 | -1.41% |
| 2024-08-15 | 2.12 | 2.15 | 2.09 | 2.13 | 2.10 | qfq | 27,974,250 | 59,214,013 | 0.47% |
| 2024-08-14 | 2.11 | 2.16 | 2.09 | 2.12 | 2.09 | qfq | 28,833,700 | 61,213,885 | 0.95% |
| 2024-08-13 | 2.08 | 2.11 | 2.06 | 2.10 | 2.07 | qfq | 24,712,800 | 51,468,793 | 0.48% |
| 2024-08-12 | 2.14 | 2.18 | 2.08 | 2.09 | 2.06 | qfq | 27,754,593 | 58,773,349 | -3.24% |
| 2024-08-09 | 2.14 | 2.19 | 2.14 | 2.16 | 2.13 | qfq | 31,538,299 | 68,177,374 | 0.47% |
| 2024-08-08 | 2.17 | 2.20 | 2.14 | 2.15 | 2.12 | qfq | 37,616,109 | 81,249,631 | -2.27% |
| 2024-08-07 | 2.21 | 2.25 | 2.18 | 2.20 | 2.17 | qfq | 45,039,200 | 99,322,006 | 1.85% |
| 2024-08-06 | 2.20 | 2.26 | 2.13 | 2.16 | 2.13 | qfq | 46,587,531 | 101,309,483 | 2.37% |
| 2024-08-05 | 2.12 | 2.19 | 2.11 | 2.11 | 2.08 | qfq | 47,592,400 | 102,303,402 | -2.76% |
| 2024-08-02 | 2.24 | 2.28 | 2.15 | 2.17 | 2.14 | qfq | 63,371,750 | 139,592,446 | -2.25% |
| 2024-08-01 | 2.15 | 2.31 | 2.14 | 2.22 | 2.18 | qfq | 90,501,450 | 200,803,680 | 3.26% |
| 2024-07-31 | 2.15 | 2.20 | 2.09 | 2.15 | 2.12 | qfq | 104,830,850 | 225,411,082 | -1.83% |
| 2024-07-30 | 1.99 | 2.19 | 1.98 | 2.19 | 2.16 | qfq | 106,907,350 | 229,422,652 | 10.05% |
| 2024-07-29 | 2.03 | 2.04 | 1.98 | 1.99 | 1.96 | qfq | 13,636,100 | 27,216,555 | -0.50% |
| 2024-07-26 | 1.93 | 2.00 | 1.93 | 2.00 | 1.97 | qfq | 22,871,200 | 45,253,272 | 3.63% |
| 2024-07-25 | 1.90 | 1.96 | 1.90 | 1.93 | 1.90 | qfq | 11,816,850 | 22,839,891 | 0.52% |
| 2024-07-24 | 1.96 | 1.98 | 1.92 | 1.92 | 1.89 | qfq | 15,810,650 | 30,758,257 | -1.54% |
| 2024-07-23 | 1.95 | 1.99 | 1.94 | 1.95 | 1.92 | qfq | 18,112,148 | 35,664,142 | 0.00% |
| 2024-07-22 | 1.93 | 1.98 | 1.92 | 1.95 | 1.92 | qfq | 15,824,700 | 30,887,616 | 1.04% |
| 2024-07-19 | 1.94 | 1.98 | 1.92 | 1.93 | 1.90 | qfq | 13,291,900 | 25,777,957 | -1.03% |
| 2024-07-18 | 1.92 | 1.96 | 1.90 | 1.95 | 1.92 | qfq | 16,981,050 | 32,833,057 | 1.04% |
| 2024-07-17 | 1.94 | 1.97 | 1.92 | 1.93 | 1.90 | qfq | 10,545,900 | 20,445,104 | -0.52% |
| 2024-07-16 | 1.96 | 1.99 | 1.93 | 1.94 | 1.91 | qfq | 15,634,800 | 30,416,220 | -0.51% |
| 2024-07-15 | 1.98 | 2.00 | 1.94 | 1.95 | 1.92 | qfq | 19,600,800 | 38,500,113 | -2.50% |
| 2024-07-12 | 2.02 | 2.05 | 1.98 | 2.00 | 1.97 | qfq | 22,830,100 | 45,888,056 | -0.50% |
| 2024-07-11 | 1.95 | 2.02 | 1.95 | 2.01 | 1.98 | qfq | 31,974,861 | 63,740,575 | 4.69% |
| 2024-07-10 | 1.98 | 2.00 | 1.92 | 1.92 | 1.89 | qfq | 19,314,511 | 37,763,562 | -2.54% |
| 2024-07-09 | 1.98 | 2.00 | 1.92 | 1.97 | 1.94 | qfq | 18,876,106 | 37,015,406 | -0.51% |
| 2024-07-08 | 2.02 | 2.03 | 1.95 | 1.98 | 1.95 | qfq | 20,347,800 | 40,479,376 | -1.98% |
| 2024-07-05 | 1.99 | 2.02 | 1.97 | 2.02 | 1.99 | qfq | 18,609,700 | 37,249,625 | 0.50% |
| 2024-07-04 | 2.02 | 2.08 | 1.99 | 2.01 | 1.98 | qfq | 26,914,600 | 54,452,413 | -0.50% |
| 2024-07-03 | 2.03 | 2.05 | 2.01 | 2.02 | 1.99 | qfq | 18,258,650 | 37,074,294 | -0.49% |
| 2024-07-02 | 1.98 | 2.05 | 1.97 | 2.03 | 2.00 | qfq | 26,265,250 | 53,055,127 | 2.53% |
| 2024-07-01 | 1.94 | 1.98 | 1.94 | 1.98 | 1.95 | qfq | 14,892,800 | 29,250,448 | 1.54% |
| 2024-06-28 | 1.91 | 1.98 | 1.91 | 1.95 | 1.92 | qfq | 20,753,550 | 40,563,360 | 1.56% |
| 2024-06-27 | 1.98 | 1.98 | 1.91 | 1.92 | 1.89 | qfq | 17,514,600 | 33,973,935 | -3.03% |
| 2024-06-26 | 1.90 | 1.98 | 1.88 | 1.98 | 1.95 | qfq | 20,771,388 | 40,010,356 | 4.21% |
| 2024-06-25 | 1.88 | 1.92 | 1.87 | 1.90 | 1.87 | qfq | 22,167,160 | 42,030,180 | 1.06% |
| 2024-06-24 | 1.92 | 1.93 | 1.87 | 1.88 | 1.85 | qfq | 34,413,646 | 65,284,045 | -4.08% |
| 2024-06-21 | 1.99 | 2.01 | 1.95 | 1.96 | 1.93 | qfq | 20,693,164 | 40,886,564 | -2.00% |
| 2024-06-20 | 2.03 | 2.07 | 1.99 | 2.00 | 1.97 | qfq | 30,251,402 | 61,265,116 | 0.50% |
| 2024-06-19 | 2.07 | 2.09 | 1.99 | 1.99 | 1.96 | qfq | 34,691,434 | 70,138,735 | -3.86% |
| 2024-06-18 | 2.05 | 2.08 | 2.05 | 2.07 | 2.04 | qfq | 15,094,155 | 31,177,209 | 0.49% |
| 2024-06-17 | 2.08 | 2.10 | 2.05 | 2.06 | 2.03 | qfq | 20,382,869 | 42,216,734 | -0.96% |
| 2024-06-14 | 2.08 | 2.11 | 2.04 | 2.08 | 2.05 | qfq | 24,745,184 | 51,646,413 | 0.48% |
| 2024-06-13 | 2.11 | 2.11 | 2.05 | 2.07 | 2.04 | qfq | 23,910,654 | 49,768,191 | -1.43% |
| 2024-06-12 | 2.08 | 2.12 | 2.07 | 2.10 | 2.07 | qfq | 26,259,890 | 55,020,472 | 0.00% |
| 2024-06-11 | 2.12 | 2.13 | 2.03 | 2.10 | 2.07 | qfq | 31,141,400 | 64,921,379 | -1.41% |
| 2024-06-07 | 2.09 | 2.21 | 2.09 | 2.13 | 2.10 | qfq | 57,821,086 | 123,778,616 | 3.90% |
| 2024-06-06 | 2.28 | 2.30 | 2.05 | 2.05 | 2.02 | qfq | 98,001,913 | 207,496,640 | -10.09% |
| 2024-06-05 | 2.36 | 2.38 | 2.28 | 2.28 | 2.24 | qfq | 44,747,676 | 103,738,771 | -4.20% |
| 2024-06-04 | 2.44 | 2.45 | 2.27 | 2.38 | 2.34 | qfq | 95,572,623 | 223,439,262 | -5.56% |
| 2024-06-03 | 2.62 | 2.62 | 2.50 | 2.52 | 2.48 | qfq | 142,649,659 | 363,115,029 | -7.01% |
| 2024-05-31 | 2.71 | 2.71 | 2.59 | 2.71 | 2.67 | qfq | 171,130,035 | 461,978,588 | 10.16% |
| 2024-05-30 | 2.41 | 2.48 | 2.41 | 2.46 | 2.42 | qfq | 21,090,320 | 51,547,145 | 1.23% |
| 2024-05-29 | 2.45 | 2.47 | 2.42 | 2.43 | 2.39 | qfq | 14,225,709 | 34,714,422 | -0.82% |
| 2024-05-28 | 2.42 | 2.47 | 2.41 | 2.45 | 2.41 | qfq | 16,969,700 | 41,393,351 | 0.82% |
| 2024-05-27 | 2.40 | 2.43 | 2.38 | 2.43 | 2.39 | qfq | 13,048,050 | 31,453,754 | 1.67% |
| 2024-05-24 | 2.38 | 2.43 | 2.38 | 2.39 | 2.35 | qfq | 16,217,075 | 39,163,419 | 0.42% |
| 2024-05-23 | 2.41 | 2.42 | 2.37 | 2.38 | 2.34 | qfq | 17,377,225 | 41,523,808 | -1.65% |
| 2024-05-22 | 2.43 | 2.46 | 2.38 | 2.42 | 2.38 | qfq | 28,570,835 | 69,040,047 | -1.22% |
| 2024-05-21 | 2.52 | 2.53 | 2.43 | 2.45 | 2.41 | qfq | 29,553,551 | 72,692,491 | -3.16% |
| 2024-05-20 | 2.56 | 2.57 | 2.52 | 2.53 | 2.49 | qfq | 14,625,400 | 37,235,925 | -0.78% |
| 2024-05-17 | 2.54 | 2.56 | 2.51 | 2.55 | 2.51 | qfq | 13,003,750 | 33,026,872 | 0.39% |
| 2024-05-16 | 2.56 | 2.59 | 2.53 | 2.54 | 2.50 | qfq | 20,601,700 | 52,744,290 | -1.17% |
| 2024-05-15 | 2.61 | 2.63 | 2.56 | 2.57 | 2.53 | qfq | 19,764,843 | 51,203,013 | -1.91% |
| 2024-05-14 | 2.62 | 2.65 | 2.60 | 2.62 | 2.58 | qfq | 19,028,000 | 49,906,944 | 0.00% |
| 2024-05-13 | 2.59 | 2.63 | 2.57 | 2.62 | 2.58 | qfq | 15,993,950 | 41,651,602 | 0.00% |
| 2024-05-10 | 2.62 | 2.64 | 2.59 | 2.62 | 2.58 | qfq | 17,252,002 | 45,156,477 | -0.38% |
| 2024-05-09 | 2.59 | 2.64 | 2.58 | 2.63 | 2.59 | qfq | 20,150,502 | 52,844,191 | 1.54% |
| 2024-05-08 | 2.64 | 2.65 | 2.59 | 2.59 | 2.55 | qfq | 16,884,700 | 44,068,256 | -1.52% |
| 2024-05-07 | 2.60 | 2.67 | 2.56 | 2.63 | 2.59 | qfq | 25,752,422 | 67,144,796 | 1.15% |
| 2024-05-06 | 2.64 | 2.70 | 2.56 | 2.60 | 2.56 | qfq | 31,948,450 | 83,367,068 | -1.14% |
| 2024-04-30 | 2.73 | 2.73 | 2.61 | 2.63 | 2.59 | qfq | 35,972,222 | 94,943,320 | -4.36% |
| 2024-04-29 | 2.69 | 2.76 | 2.68 | 2.75 | 2.71 | qfq | 22,985,600 | 62,834,908 | 1.85% |
| 2024-04-26 | 2.67 | 2.70 | 2.64 | 2.70 | 2.66 | qfq | 18,366,436 | 49,286,307 | 1.12% |
| 2024-04-25 | 2.65 | 2.69 | 2.63 | 2.67 | 2.63 | qfq | 11,435,300 | 30,527,704 | 0.38% |
| 2024-04-24 | 2.64 | 2.67 | 2.62 | 2.66 | 2.62 | qfq | 10,650,899 | 28,225,239 | 1.14% |
| 2024-04-23 | 2.63 | 2.66 | 2.61 | 2.63 | 2.59 | qfq | 12,462,650 | 32,844,349 | 0.00% |
| 2024-04-22 | 2.67 | 2.68 | 2.60 | 2.63 | 2.59 | qfq | 13,478,600 | 35,622,608 | -1.50% |
| 2024-04-19 | 2.69 | 2.70 | 2.65 | 2.67 | 2.63 | qfq | 12,130,800 | 32,370,325 | 0.00% |
| 2024-04-18 | 2.69 | 2.71 | 2.65 | 2.67 | 2.63 | qfq | 16,496,555 | 44,318,891 | -0.37% |
| 2024-04-17 | 2.53 | 2.68 | 2.53 | 2.68 | 2.64 | qfq | 26,611,063 | 70,013,705 | 6.77% |
| 2024-04-16 | 2.65 | 2.67 | 2.50 | 2.51 | 2.47 | qfq | 33,077,107 | 85,088,013 | -7.04% |
| 2024-04-15 | 2.77 | 2.78 | 2.61 | 2.70 | 2.66 | qfq | 27,889,433 | 75,049,090 | -2.17% |
| 2024-04-12 | 2.81 | 2.83 | 2.75 | 2.76 | 2.72 | qfq | 16,563,200 | 46,194,849 | -2.13% |
| 2024-04-11 | 2.79 | 2.86 | 2.76 | 2.82 | 2.78 | qfq | 22,358,000 | 63,210,095 | 0.36% |
| 2024-04-10 | 2.87 | 2.87 | 2.77 | 2.81 | 2.77 | qfq | 23,005,882 | 64,600,904 | -1.75% |
| 2024-04-09 | 2.82 | 2.87 | 2.81 | 2.86 | 2.81 | qfq | 17,896,050 | 50,875,961 | 1.78% |
| 2024-04-08 | 2.86 | 2.87 | 2.81 | 2.81 | 2.77 | qfq | 21,540,165 | 61,197,703 | -2.09% |
| 2024-04-03 | 2.87 | 2.89 | 2.84 | 2.87 | 2.82 | qfq | 22,363,113 | 63,993,519 | -0.35% |
| 2024-04-02 | 2.85 | 2.91 | 2.84 | 2.88 | 2.83 | qfq | 40,487,407 | 116,257,540 | 1.05% |
| 2024-04-01 | 2.80 | 2.85 | 2.80 | 2.85 | 2.80 | qfq | 28,615,261 | 80,987,509 | 1.79% |
| 2024-03-29 | 2.75 | 2.81 | 2.74 | 2.80 | 2.76 | qfq | 19,337,050 | 53,792,617 | 1.82% |
| 2024-03-28 | 2.68 | 2.79 | 2.68 | 2.75 | 2.71 | qfq | 22,628,053 | 62,198,901 | 2.61% |
| 2024-03-27 | 2.79 | 2.79 | 2.68 | 2.68 | 2.64 | qfq | 23,684,500 | 64,640,640 | -3.60% |
| 2024-03-26 | 2.75 | 2.80 | 2.72 | 2.78 | 2.74 | qfq | 25,233,950 | 69,681,532 | 1.09% |
| 2024-03-25 | 2.82 | 2.84 | 2.74 | 2.75 | 2.71 | qfq | 32,165,547 | 90,226,145 | -2.83% |
| 2024-03-22 | 2.90 | 2.90 | 2.82 | 2.83 | 2.79 | qfq | 38,864,650 | 110,788,168 | -2.41% |
| 2024-03-21 | 2.84 | 2.90 | 2.81 | 2.90 | 2.85 | qfq | 48,401,954 | 138,513,380 | 2.11% |
| 2024-03-20 | 2.84 | 2.86 | 2.82 | 2.84 | 2.80 | qfq | 24,533,050 | 69,666,949 | 0.00% |
| 2024-03-19 | 2.85 | 2.88 | 2.83 | 2.84 | 2.80 | qfq | 29,449,521 | 84,024,576 | -0.70% |
| 2024-03-18 | 2.83 | 2.86 | 2.82 | 2.86 | 2.81 | qfq | 29,797,228 | 84,745,761 | 1.06% |
| 2024-03-15 | 2.78 | 2.83 | 2.78 | 2.83 | 2.79 | qfq | 22,032,339 | 61,714,680 | 1.80% |
| 2024-03-14 | 2.80 | 2.82 | 2.76 | 2.78 | 2.74 | qfq | 24,749,807 | 69,145,835 | -1.07% |
| 2024-03-13 | 2.83 | 2.84 | 2.79 | 2.81 | 2.77 | qfq | 30,264,276 | 85,194,093 | -1.06% |
| 2024-03-12 | 2.78 | 2.85 | 2.74 | 2.84 | 2.80 | qfq | 56,808,355 | 159,313,569 | 2.16% |
| 2024-03-11 | 2.72 | 2.79 | 2.72 | 2.78 | 2.74 | qfq | 46,672,650 | 128,971,170 | 2.21% |
| 2024-03-08 | 2.70 | 2.73 | 2.69 | 2.72 | 2.68 | qfq | 20,528,950 | 55,636,760 | 0.37% |
| 2024-03-07 | 2.71 | 2.76 | 2.70 | 2.71 | 2.67 | qfq | 33,163,060 | 90,283,204 | 0.00% |
| 2024-03-06 | 2.66 | 2.73 | 2.65 | 2.71 | 2.67 | qfq | 27,267,600 | 73,806,942 | 1.50% |
| 2024-03-05 | 2.74 | 2.75 | 2.67 | 2.67 | 2.63 | qfq | 25,600,200 | 69,117,116 | -2.55% |
| 2024-03-04 | 2.72 | 2.76 | 2.68 | 2.74 | 2.70 | qfq | 31,375,333 | 85,446,341 | -0.36% |
| 2024-03-01 | 2.66 | 2.81 | 2.65 | 2.75 | 2.71 | qfq | 57,533,850 | 157,694,869 | 3.00% |
| 2024-02-29 | 2.58 | 2.67 | 2.55 | 2.67 | 2.63 | qfq | 31,107,747 | 81,970,913 | 2.30% |
| 2024-02-28 | 2.73 | 2.78 | 2.60 | 2.61 | 2.57 | qfq | 54,477,275 | 146,999,017 | -4.74% |
| 2024-02-27 | 2.68 | 2.74 | 2.65 | 2.74 | 2.70 | qfq | 31,113,629 | 84,221,047 | 1.86% |
| 2024-02-26 | 2.69 | 2.74 | 2.67 | 2.69 | 2.65 | qfq | 33,591,300 | 90,796,132 | 0.37% |
| 2024-02-23 | 2.62 | 2.69 | 2.61 | 2.68 | 2.64 | qfq | 38,562,837 | 102,163,033 | 1.90% |
| 2024-02-22 | 2.60 | 2.63 | 2.58 | 2.63 | 2.59 | qfq | 26,128,606 | 68,104,176 | 0.77% |
| 2024-02-21 | 2.56 | 2.65 | 2.55 | 2.61 | 2.57 | qfq | 37,825,720 | 98,896,319 | 1.16% |
| 2024-02-20 | 2.58 | 2.60 | 2.54 | 2.58 | 2.54 | qfq | 20,951,640 | 53,935,430 | -0.77% |
| 2024-02-19 | 2.56 | 2.63 | 2.55 | 2.60 | 2.56 | qfq | 26,121,370 | 67,610,179 | 1.96% |
| 2024-02-08 | 2.41 | 2.57 | 2.41 | 2.55 | 2.51 | qfq | 33,747,245 | 84,256,953 | 5.37% |
| 2024-02-07 | 2.46 | 2.52 | 2.39 | 2.42 | 2.38 | qfq | 36,186,301 | 88,772,560 | -2.81% |
| 2024-02-06 | 2.28 | 2.55 | 2.22 | 2.49 | 2.45 | qfq | 36,924,024 | 88,387,220 | 7.33% |
| 2024-02-05 | 2.52 | 2.53 | 2.29 | 2.32 | 2.28 | qfq | 38,570,951 | 91,211,620 | -8.30% |
| 2024-02-02 | 2.76 | 2.79 | 2.49 | 2.53 | 2.49 | qfq | 73,690,412 | 189,925,935 | -8.66% |
| 2024-02-01 | 2.75 | 2.84 | 2.71 | 2.77 | 2.73 | qfq | 32,132,802 | 89,054,705 | 0.73% |
| 2024-01-31 | 2.77 | 2.81 | 2.69 | 2.75 | 2.71 | qfq | 36,915,100 | 101,479,524 | -0.36% |
| 2024-01-30 | 2.75 | 2.85 | 2.75 | 2.76 | 2.72 | qfq | 20,513,482 | 57,515,091 | -1.08% |
| 2024-01-29 | 2.92 | 2.92 | 2.79 | 2.79 | 2.75 | qfq | 27,938,700 | 79,416,428 | -3.13% |
| 2024-01-26 | 2.88 | 2.92 | 2.86 | 2.88 | 2.83 | qfq | 26,983,304 | 77,938,456 | 0.00% |
| 2024-01-25 | 2.79 | 2.89 | 2.77 | 2.88 | 2.83 | qfq | 39,265,113 | 112,042,147 | 3.23% |
| 2024-01-24 | 2.74 | 2.82 | 2.70 | 2.79 | 2.75 | qfq | 34,425,494 | 95,151,007 | 1.45% |
| 2024-01-23 | 2.77 | 2.78 | 2.68 | 2.75 | 2.71 | qfq | 31,632,458 | 86,466,298 | -1.43% |
| 2024-01-22 | 2.87 | 2.88 | 2.75 | 2.79 | 2.75 | qfq | 43,822,856 | 123,447,791 | -3.46% |
| 2024-01-19 | 2.96 | 3.00 | 2.88 | 2.89 | 2.84 | qfq | 34,393,803 | 100,846,321 | -3.67% |
| 2024-01-18 | 2.97 | 3.02 | 2.90 | 3.00 | 2.95 | qfq | 46,927,954 | 138,195,112 | 0.00% |
| 2024-01-17 | 3.02 | 3.08 | 2.99 | 3.00 | 2.95 | qfq | 39,381,933 | 119,644,634 | -0.99% |
| 2024-01-16 | 2.99 | 3.03 | 2.95 | 3.03 | 2.98 | qfq | 32,473,811 | 97,234,991 | 0.66% |
| 2024-01-15 | 3.01 | 3.04 | 3.00 | 3.01 | 2.96 | qfq | 22,225,288 | 67,035,139 | -0.66% |
| 2024-01-12 | 3.06 | 3.08 | 3.02 | 3.03 | 2.98 | qfq | 34,616,891 | 105,420,585 | -1.62% |
| 2024-01-11 | 3.04 | 3.09 | 2.99 | 3.08 | 3.03 | qfq | 51,915,538 | 157,787,651 | 0.98% |
| 2024-01-10 | 3.00 | 3.06 | 2.95 | 3.05 | 3.00 | qfq | 44,391,253 | 134,277,129 | 0.99% |
| 2024-01-09 | 2.98 | 3.03 | 2.97 | 3.02 | 2.97 | qfq | 34,580,803 | 103,818,847 | 1.68% |
| 2024-01-08 | 3.01 | 3.04 | 2.96 | 2.97 | 2.92 | qfq | 34,801,220 | 104,150,774 | -1.66% |
| 2024-01-05 | 3.10 | 3.12 | 3.00 | 3.02 | 2.97 | qfq | 50,885,945 | 155,207,182 | -1.95% |
| 2024-01-04 | 3.09 | 3.11 | 3.06 | 3.08 | 3.03 | qfq | 66,770,620 | 206,069,837 | -0.32% |
| 2024-01-03 | 3.11 | 3.14 | 3.06 | 3.09 | 3.04 | qfq | 133,552,273 | 413,135,262 | -3.13% |
| 2024-01-02 | 2.90 | 3.19 | 2.89 | 3.19 | 3.14 | qfq | 82,801,829 | 258,688,705 | 10.00% |
| 2023-12-29 | 2.87 | 2.90 | 2.86 | 2.90 | 2.85 | qfq | 22,189,520 | 64,049,187 | 1.05% |
| 2023-12-28 | 2.80 | 2.88 | 2.78 | 2.87 | 2.82 | qfq | 23,140,133 | 65,851,269 | 2.50% |
| 2023-12-27 | 2.78 | 2.81 | 2.75 | 2.80 | 2.76 | qfq | 14,299,283 | 39,746,631 | 0.72% |
| 2023-12-26 | 2.83 | 2.83 | 2.77 | 2.78 | 2.74 | qfq | 16,962,327 | 47,320,676 | -2.11% |
| 2023-12-25 | 2.82 | 2.84 | 2.81 | 2.84 | 2.80 | qfq | 12,984,600 | 36,686,061 | 0.35% |
| 2023-12-22 | 2.88 | 2.88 | 2.81 | 2.83 | 2.79 | qfq | 22,092,650 | 62,754,098 | -1.39% |
| 2023-12-21 | 2.81 | 2.88 | 2.77 | 2.87 | 2.82 | qfq | 28,310,994 | 80,100,959 | 1.41% |
| 2023-12-20 | 2.86 | 2.88 | 2.82 | 2.83 | 2.79 | qfq | 17,698,100 | 50,459,153 | -1.05% |
| 2023-12-19 | 2.86 | 2.87 | 2.84 | 2.86 | 2.81 | qfq | 16,500,262 | 47,102,424 | -0.35% |
| 2023-12-18 | 2.94 | 2.94 | 2.86 | 2.87 | 2.82 | qfq | 25,602,280 | 74,029,733 | -2.38% |
| 2023-12-15 | 2.96 | 2.97 | 2.92 | 2.94 | 2.89 | qfq | 20,808,467 | 61,265,132 | -0.68% |
| 2023-12-14 | 2.96 | 2.99 | 2.96 | 2.96 | 2.91 | qfq | 17,368,830 | 51,629,186 | 0.34% |
| 2023-12-13 | 2.96 | 3.00 | 2.94 | 2.95 | 2.90 | qfq | 22,662,300 | 67,326,850 | -0.67% |
| 2023-12-12 | 2.97 | 2.97 | 2.94 | 2.97 | 2.92 | qfq | 21,545,600 | 63,698,350 | -0.34% |
| 2023-12-11 | 2.92 | 3.00 | 2.90 | 2.98 | 2.93 | qfq | 25,004,525 | 74,011,209 | 1.02% |
| 2023-12-08 | 3.04 | 3.05 | 2.94 | 2.95 | 2.90 | qfq | 45,493,480 | 135,965,083 | -2.64% |
| 2023-12-07 | 3.06 | 3.06 | 3.02 | 3.03 | 2.98 | qfq | 31,381,850 | 95,362,238 | -0.98% |
| 2023-12-06 | 3.06 | 3.09 | 3.05 | 3.06 | 3.01 | qfq | 30,635,617 | 93,992,529 | -0.33% |
| 2023-12-05 | 3.11 | 3.12 | 3.06 | 3.07 | 3.02 | qfq | 38,687,000 | 119,361,559 | -1.60% |
| 2023-12-04 | 3.12 | 3.16 | 3.10 | 3.12 | 3.07 | qfq | 40,259,922 | 125,774,454 | 0.32% |
| 2023-12-01 | 3.10 | 3.13 | 3.07 | 3.11 | 3.06 | qfq | 35,995,401 | 111,805,653 | 0.00% |
| 2023-11-30 | 3.16 | 3.19 | 3.07 | 3.11 | 3.06 | qfq | 56,208,655 | 175,011,028 | -1.58% |
| 2023-11-29 | 3.20 | 3.22 | 3.15 | 3.16 | 3.11 | qfq | 54,761,688 | 174,018,574 | 0.00% |
| 2023-11-28 | 3.16 | 3.25 | 3.14 | 3.16 | 3.11 | qfq | 100,847,676 | 320,485,233 | -1.56% |
| 2023-11-27 | 3.02 | 3.31 | 3.01 | 3.21 | 3.16 | qfq | 184,547,073 | 589,070,498 | 6.64% |
| 2023-11-24 | 3.06 | 3.07 | 3.00 | 3.01 | 2.96 | qfq | 31,854,550 | 96,109,451 | -1.63% |
| 2023-11-23 | 3.03 | 3.07 | 3.02 | 3.06 | 3.01 | qfq | 29,704,550 | 90,670,455 | 1.32% |
| 2023-11-22 | 3.08 | 3.08 | 3.02 | 3.02 | 2.97 | qfq | 41,607,900 | 126,581,214 | -1.95% |
| 2023-11-21 | 3.13 | 3.14 | 3.07 | 3.08 | 3.03 | qfq | 49,376,295 | 153,089,891 | -1.60% |
| 2023-11-20 | 3.11 | 3.15 | 3.09 | 3.13 | 3.08 | qfq | 46,824,681 | 146,324,793 | 1.29% |
| 2023-11-17 | 3.08 | 3.11 | 3.07 | 3.09 | 3.04 | qfq | 43,609,238 | 134,709,460 | 0.00% |
| 2023-11-16 | 3.05 | 3.14 | 3.04 | 3.09 | 3.04 | qfq | 58,578,655 | 181,382,642 | 0.65% |
| 2023-11-15 | 3.07 | 3.10 | 3.03 | 3.07 | 3.02 | qfq | 49,218,110 | 150,795,058 | 0.33% |
| 2023-11-14 | 3.09 | 3.10 | 3.04 | 3.06 | 3.01 | qfq | 55,998,175 | 170,960,205 | -1.29% |
| 2023-11-13 | 3.09 | 3.12 | 3.02 | 3.10 | 3.05 | qfq | 95,241,086 | 292,813,828 | 1.97% |
| 2023-11-10 | 2.92 | 3.17 | 2.92 | 3.04 | 2.99 | qfq | 138,210,795 | 421,546,452 | 3.75% |
| 2023-11-09 | 2.91 | 2.97 | 2.90 | 2.93 | 2.88 | qfq | 46,605,595 | 137,073,845 | 0.69% |
| 2023-11-08 | 2.93 | 2.94 | 2.90 | 2.91 | 2.86 | qfq | 29,477,800 | 85,938,281 | -1.02% |
| 2023-11-07 | 2.94 | 2.95 | 2.90 | 2.94 | 2.89 | qfq | 28,461,575 | 83,312,441 | -0.34% |
| 2023-11-06 | 2.89 | 2.95 | 2.88 | 2.95 | 2.90 | qfq | 49,020,571 | 143,688,180 | 3.51% |
| 2023-11-03 | 2.89 | 2.93 | 2.85 | 2.85 | 2.80 | qfq | 40,386,800 | 116,803,134 | -1.38% |
| 2023-11-02 | 2.95 | 2.97 | 2.89 | 2.89 | 2.84 | qfq | 33,831,190 | 98,778,537 | -2.03% |
| 2023-11-01 | 2.89 | 2.97 | 2.86 | 2.95 | 2.90 | qfq | 56,228,828 | 164,448,249 | 2.43% |
| 2023-10-31 | 2.99 | 2.99 | 2.86 | 2.88 | 2.83 | qfq | 53,523,713 | 155,302,154 | -3.36% |
| 2023-10-30 | 2.94 | 2.98 | 2.94 | 2.98 | 2.93 | qfq | 27,676,500 | 82,080,534 | 0.68% |
| 2023-10-27 | 2.93 | 2.97 | 2.91 | 2.96 | 2.91 | qfq | 29,142,200 | 85,763,604 | 0.68% |
| 2023-10-26 | 2.94 | 2.95 | 2.89 | 2.94 | 2.89 | qfq | 23,415,838 | 68,266,727 | -0.34% |
| 2023-10-25 | 2.87 | 2.96 | 2.87 | 2.95 | 2.90 | qfq | 37,259,873 | 109,269,053 | 2.79% |
| 2023-10-24 | 2.82 | 2.87 | 2.82 | 2.87 | 2.82 | qfq | 23,630,482 | 67,291,091 | 2.14% |
| 2023-10-23 | 2.86 | 2.88 | 2.79 | 2.81 | 2.77 | qfq | 29,863,100 | 84,559,830 | -1.75% |
| 2023-10-20 | 2.86 | 2.90 | 2.84 | 2.86 | 2.81 | qfq | 22,599,800 | 64,953,534 | -0.35% |
| 2023-10-19 | 2.89 | 2.94 | 2.87 | 2.87 | 2.82 | qfq | 27,475,200 | 79,666,241 | -0.69% |
| 2023-10-18 | 2.92 | 2.93 | 2.87 | 2.89 | 2.84 | qfq | 28,574,288 | 82,744,008 | -1.37% |
| 2023-10-17 | 2.95 | 2.96 | 2.88 | 2.93 | 2.88 | qfq | 38,618,903 | 112,517,987 | -1.01% |
| 2023-10-16 | 3.01 | 3.02 | 2.95 | 2.96 | 2.91 | qfq | 38,869,909 | 115,678,930 | -1.33% |
| 2023-10-13 | 3.02 | 3.03 | 2.99 | 3.00 | 2.95 | qfq | 30,762,900 | 92,449,589 | -0.99% |
| 2023-10-12 | 2.95 | 3.03 | 2.93 | 3.03 | 2.98 | qfq | 45,673,800 | 136,675,539 | 3.06% |
| 2023-10-11 | 3.00 | 3.01 | 2.92 | 2.94 | 2.89 | qfq | 36,307,978 | 106,988,658 | -1.67% |
| 2023-10-10 | 3.00 | 3.02 | 2.97 | 2.99 | 2.94 | qfq | 39,459,726 | 118,138,943 | 0.00% |
| 2023-10-09 | 2.95 | 3.01 | 2.95 | 2.99 | 2.94 | qfq | 51,124,850 | 152,719,258 | 2.05% |
| 2023-09-28 | 2.85 | 2.94 | 2.85 | 2.93 | 2.88 | qfq | 37,248,300 | 108,300,152 | 3.17% |
| 2023-09-27 | 2.82 | 2.89 | 2.82 | 2.84 | 2.80 | qfq | 29,315,122 | 83,865,734 | 0.35% |
| 2023-09-26 | 2.86 | 2.88 | 2.82 | 2.83 | 2.79 | qfq | 26,148,800 | 74,242,589 | -1.39% |
| 2023-09-25 | 2.90 | 2.91 | 2.86 | 2.87 | 2.82 | qfq | 18,519,500 | 53,347,443 | -1.37% |
| 2023-09-22 | 2.86 | 2.91 | 2.85 | 2.91 | 2.86 | qfq | 20,837,900 | 60,039,661 | 1.75% |
| 2023-09-21 | 2.88 | 2.91 | 2.85 | 2.86 | 2.81 | qfq | 20,593,650 | 59,163,569 | -1.04% |
| 2023-09-20 | 2.88 | 2.94 | 2.84 | 2.89 | 2.84 | qfq | 32,657,600 | 94,418,327 | 0.00% |
| 2023-09-19 | 2.93 | 2.94 | 2.88 | 2.89 | 2.84 | qfq | 29,293,700 | 85,142,654 | -1.37% |
| 2023-09-18 | 2.94 | 2.95 | 2.90 | 2.93 | 2.88 | qfq | 24,782,750 | 72,580,229 | -0.34% |
| 2023-09-15 | 2.92 | 2.95 | 2.89 | 2.94 | 2.89 | qfq | 26,745,400 | 78,257,824 | 1.38% |
| 2023-09-14 | 2.94 | 2.95 | 2.89 | 2.90 | 2.85 | qfq | 29,596,200 | 86,099,711 | -1.36% |
| 2023-09-13 | 2.98 | 2.98 | 2.90 | 2.94 | 2.89 | qfq | 34,800,163 | 102,157,011 | -1.34% |
| 2023-09-12 | 2.98 | 2.99 | 2.95 | 2.98 | 2.93 | qfq | 39,322,283 | 116,656,833 | -0.33% |
| 2023-09-11 | 2.98 | 3.03 | 2.97 | 2.99 | 2.94 | qfq | 38,834,900 | 116,295,419 | 0.34% |
| 2023-09-08 | 2.99 | 3.03 | 2.96 | 2.98 | 2.93 | qfq | 47,975,272 | 143,430,104 | -0.33% |
| 2023-09-07 | 3.05 | 3.06 | 2.99 | 2.99 | 2.94 | qfq | 61,214,700 | 184,581,174 | -2.29% |
| 2023-09-06 | 3.00 | 3.07 | 2.98 | 3.06 | 3.01 | qfq | 88,397,132 | 268,925,869 | 2.34% |
| 2023-09-05 | 3.01 | 3.02 | 2.95 | 2.99 | 2.94 | qfq | 64,493,450 | 192,150,645 | -0.99% |
| 2023-09-04 | 2.88 | 3.08 | 2.88 | 3.02 | 2.97 | qfq | 104,441,874 | 312,301,451 | 5.59% |
| 2023-09-01 | 2.90 | 2.93 | 2.85 | 2.86 | 2.81 | qfq | 44,120,252 | 126,948,829 | -1.72% |
| 2023-08-31 | 2.98 | 2.99 | 2.90 | 2.91 | 2.86 | qfq | 50,912,450 | 149,255,030 | -2.68% |
| 2023-08-30 | 3.03 | 3.03 | 2.96 | 2.99 | 2.94 | qfq | 56,978,200 | 170,096,756 | -0.99% |
| 2023-08-29 | 2.95 | 3.02 | 2.92 | 3.02 | 2.97 | qfq | 86,019,328 | 256,875,849 | 2.03% |
| 2023-08-28 | 2.98 | 3.00 | 2.92 | 2.96 | 2.91 | qfq | 89,991,167 | 266,564,227 | 4.59% |
| 2023-08-25 | 2.89 | 2.90 | 2.82 | 2.83 | 2.79 | qfq | 40,669,990 | 116,171,398 | -2.75% |
| 2023-08-24 | 2.93 | 2.97 | 2.84 | 2.91 | 2.86 | qfq | 54,803,579 | 158,918,647 | -1.02% |
| 2023-08-23 | 2.92 | 2.97 | 2.88 | 2.94 | 2.89 | qfq | 50,943,979 | 148,898,265 | -0.34% |
| 2023-08-22 | 2.88 | 2.96 | 2.87 | 2.95 | 2.90 | qfq | 54,571,547 | 158,913,262 | 2.79% |
| 2023-08-21 | 2.93 | 2.96 | 2.86 | 2.87 | 2.82 | qfq | 54,528,893 | 158,489,893 | -2.71% |
| 2023-08-18 | 2.96 | 3.00 | 2.93 | 2.95 | 2.90 | qfq | 61,855,232 | 183,727,143 | -0.34% |
| 2023-08-17 | 2.98 | 2.99 | 2.89 | 2.96 | 2.91 | qfq | 58,893,550 | 172,701,673 | 0.00% |
| 2023-08-16 | 2.92 | 3.03 | 2.89 | 2.96 | 2.91 | qfq | 95,781,376 | 284,896,679 | 0.68% |
| 2023-08-15 | 2.86 | 3.02 | 2.85 | 2.94 | 2.89 | qfq | 125,709,723 | 370,300,048 | 3.89% |
| 2023-08-14 | 2.80 | 2.86 | 2.78 | 2.83 | 2.79 | qfq | 31,080,285 | 87,641,580 | 1.07% |
| 2023-08-11 | 2.85 | 2.87 | 2.79 | 2.80 | 2.76 | qfq | 42,532,705 | 120,095,196 | -1.75% |
| 2023-08-10 | 2.83 | 2.87 | 2.82 | 2.85 | 2.80 | qfq | 33,952,150 | 96,388,714 | 0.35% |
| 2023-08-09 | 2.83 | 2.91 | 2.81 | 2.84 | 2.80 | qfq | 57,829,316 | 165,251,524 | 0.71% |
| 2023-08-08 | 2.94 | 2.97 | 2.81 | 2.82 | 2.78 | qfq | 96,980,506 | 277,404,347 | -5.69% |
| 2023-08-07 | 2.91 | 3.07 | 2.89 | 2.99 | 2.94 | qfq | 134,510,024 | 400,883,135 | 1.36% |
| 2023-08-04 | 2.96 | 3.00 | 2.88 | 2.95 | 2.90 | qfq | 122,692,539 | 359,524,354 | -1.01% |
| 2023-08-03 | 3.06 | 3.10 | 2.95 | 2.98 | 2.93 | qfq | 151,219,175 | 452,596,201 | -5.99% |
| 2023-08-02 | 3.41 | 3.41 | 3.10 | 3.17 | 3.12 | qfq | 269,324,772 | 886,099,175 | -0.31% |
| 2023-08-01 | 2.90 | 3.18 | 2.87 | 3.18 | 3.13 | qfq | 117,780,161 | 362,493,119 | 10.03% |
| 2023-07-31 | 2.81 | 2.90 | 2.80 | 2.89 | 2.84 | qfq | 33,750,179 | 96,345,753 | 2.12% |
| 2023-07-28 | 2.81 | 2.84 | 2.77 | 2.83 | 2.79 | qfq | 17,554,250 | 49,305,424 | 0.35% |
| 2023-07-27 | 2.84 | 2.88 | 2.82 | 2.82 | 2.78 | qfq | 15,836,500 | 45,088,571 | -0.70% |
| 2023-07-26 | 2.84 | 2.85 | 2.81 | 2.84 | 2.80 | qfq | 16,383,916 | 46,459,804 | 0.00% |
| 2023-07-25 | 2.82 | 2.84 | 2.80 | 2.84 | 2.80 | qfq | 15,586,550 | 43,999,686 | 1.43% |
| 2023-07-24 | 2.78 | 2.81 | 2.76 | 2.80 | 2.76 | qfq | 12,397,400 | 34,626,106 | 1.08% |
| 2023-07-21 | 2.78 | 2.80 | 2.76 | 2.77 | 2.73 | qfq | 14,836,900 | 41,237,882 | -0.36% |
| 2023-07-20 | 2.84 | 2.84 | 2.78 | 2.78 | 2.74 | qfq | 19,830,100 | 55,601,782 | -2.11% |
| 2023-07-19 | 2.86 | 2.88 | 2.81 | 2.84 | 2.80 | qfq | 14,951,317 | 42,384,456 | -0.70% |
| 2023-07-18 | 2.86 | 2.87 | 2.82 | 2.86 | 2.81 | qfq | 16,980,206 | 48,340,741 | 0.00% |