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
山东墨龙002490.SZ
最近收盘价7.092026-07-17
最近交易日2026-07-17
成交量（股）76,348,123
成交额（元）565,457,759
日线记录725
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 725 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 7.55 | 8.04 | 7.05 | 7.09 | 7.09 | qfq | 76,348,123 | 565,457,759 | -6.22% |
| 2026-07-16 | 7.70 | 7.99 | 7.34 | 7.56 | 7.56 | qfq | 91,176,852 | 695,354,416 | -7.24% |
| 2026-07-15 | 8.15 | 8.59 | 8.15 | 8.15 | 8.15 | qfq | 71,639,840 | 596,073,137 | -9.94% |
| 2026-07-14 | 8.38 | 9.07 | 8.33 | 9.05 | 9.05 | qfq | 108,121,663 | 945,498,335 | 9.56% |
| 2026-07-13 | 7.70 | 8.44 | 7.49 | 8.26 | 8.26 | qfq | 107,290,144 | 852,679,962 | 7.55% |
| 2026-07-10 | 7.31 | 7.88 | 7.31 | 7.68 | 7.68 | qfq | 102,826,998 | 778,171,651 | 0.13% |
| 2026-07-09 | 7.36 | 7.67 | 7.16 | 7.67 | 7.67 | qfq | 91,465,701 | 680,389,578 | 10.04% |
| 2026-07-08 | 6.66 | 6.97 | 6.55 | 6.97 | 6.97 | qfq | 51,720,734 | 353,144,404 | 9.94% |
| 2026-07-07 | 6.40 | 6.45 | 6.23 | 6.34 | 6.34 | qfq | 17,923,475 | 113,235,282 | -0.94% |
| 2026-07-06 | 6.62 | 6.64 | 6.36 | 6.40 | 6.40 | qfq | 20,605,100 | 133,269,827 | -3.90% |
| 2026-07-03 | 6.47 | 6.71 | 6.44 | 6.66 | 6.66 | qfq | 24,390,601 | 161,300,235 | 2.30% |
| 2026-07-02 | 6.36 | 6.59 | 6.33 | 6.51 | 6.51 | qfq | 21,876,000 | 142,486,841 | 0.77% |
| 2026-07-01 | 6.38 | 6.52 | 6.29 | 6.46 | 6.46 | qfq | 22,245,900 | 143,313,585 | 1.10% |
| 2026-06-30 | 6.40 | 6.44 | 6.22 | 6.39 | 6.39 | qfq | 22,810,698 | 144,588,251 | -1.08% |
| 2026-06-29 | 6.45 | 6.67 | 6.40 | 6.46 | 6.46 | qfq | 27,447,500 | 178,550,513 | 2.22% |
| 2026-06-26 | 6.45 | 6.55 | 6.30 | 6.32 | 6.32 | qfq | 25,340,251 | 162,141,744 | -0.47% |
| 2026-06-25 | 6.47 | 6.48 | 6.28 | 6.35 | 6.35 | qfq | 25,050,401 | 159,411,831 | -2.91% |
| 2026-06-24 | 6.88 | 6.89 | 6.45 | 6.54 | 6.54 | qfq | 31,314,300 | 205,487,759 | -6.17% |
| 2026-06-23 | 7.01 | 7.09 | 6.88 | 6.97 | 6.97 | qfq | 28,121,900 | 196,734,467 | -1.97% |
| 2026-06-22 | 7.09 | 7.18 | 7.01 | 7.11 | 7.11 | qfq | 32,794,301 | 232,237,458 | 1.14% |
| 2026-06-18 | 7.28 | 7.29 | 6.96 | 7.03 | 7.03 | qfq | 41,298,601 | 291,137,633 | -5.26% |
| 2026-06-17 | 7.71 | 7.76 | 7.41 | 7.42 | 7.42 | qfq | 46,179,750 | 346,758,270 | -5.36% |
| 2026-06-16 | 8.05 | 8.07 | 7.70 | 7.84 | 7.84 | qfq | 55,424,926 | 432,831,981 | -4.62% |
| 2026-06-15 | 8.30 | 8.47 | 8.10 | 8.22 | 8.22 | qfq | 83,615,785 | 688,176,098 | -7.01% |
| 2026-06-12 | 8.03 | 9.23 | 8.03 | 8.84 | 8.84 | qfq | 116,944,205 | 1,005,013,263 | 3.27% |
| 2026-06-11 | 8.31 | 8.56 | 8.31 | 8.56 | 8.56 | qfq | 106,210,130 | 904,108,585 | 10.03% |
| 2026-06-10 | 7.86 | 8.10 | 7.76 | 7.78 | 7.78 | qfq | 58,341,900 | 462,282,362 | 1.57% |
| 2026-06-09 | 8.12 | 8.14 | 7.60 | 7.66 | 7.66 | qfq | 58,847,400 | 458,306,382 | -6.93% |
| 2026-06-08 | 7.55 | 8.23 | 7.55 | 8.23 | 8.23 | qfq | 31,800,500 | 258,740,316 | 10.03% |
| 2026-06-05 | 7.61 | 7.63 | 7.34 | 7.48 | 7.48 | qfq | 34,556,800 | 258,530,105 | -3.48% |
| 2026-06-04 | 7.99 | 8.05 | 7.67 | 7.75 | 7.75 | qfq | 48,432,675 | 377,682,015 | -7.52% |
| 2026-06-03 | 7.82 | 8.59 | 7.74 | 8.38 | 8.38 | qfq | 60,720,400 | 496,382,019 | 7.30% |
| 2026-06-02 | 8.19 | 8.24 | 7.77 | 7.81 | 7.81 | qfq | 28,985,900 | 228,830,865 | -2.01% |
| 2026-06-01 | 7.80 | 7.99 | 7.77 | 7.97 | 7.97 | qfq | 20,233,700 | 160,637,451 | 2.31% |
| 2026-05-29 | 7.91 | 7.93 | 7.70 | 7.79 | 7.79 | qfq | 21,547,002 | 168,496,882 | -2.38% |
| 2026-05-28 | 7.72 | 8.08 | 7.72 | 7.98 | 7.98 | qfq | 28,009,437 | 221,558,894 | 3.23% |
| 2026-05-27 | 7.92 | 7.96 | 7.64 | 7.73 | 7.73 | qfq | 23,582,636 | 182,782,262 | -3.38% |
| 2026-05-26 | 8.01 | 8.08 | 7.76 | 8.00 | 8.00 | qfq | 29,335,301 | 231,639,743 | -0.99% |
| 2026-05-25 | 8.23 | 8.28 | 8.00 | 8.08 | 8.08 | qfq | 28,767,602 | 233,341,219 | -3.35% |
| 2026-05-22 | 8.24 | 8.38 | 8.18 | 8.36 | 8.36 | qfq | 24,152,700 | 200,002,168 | 0.97% |
| 2026-05-21 | 8.83 | 8.83 | 8.26 | 8.28 | 8.28 | qfq | 48,010,501 | 408,576,332 | -7.17% |
| 2026-05-20 | 8.85 | 9.04 | 8.77 | 8.92 | 8.92 | qfq | 32,088,000 | 286,697,509 | 0.00% |
| 2026-05-19 | 9.07 | 9.15 | 8.75 | 8.92 | 8.92 | qfq | 47,984,900 | 425,748,522 | -4.29% |
| 2026-05-18 | 9.24 | 9.50 | 9.02 | 9.32 | 9.32 | qfq | 52,336,701 | 486,017,223 | 2.53% |
| 2026-05-15 | 9.15 | 9.33 | 8.99 | 9.09 | 9.09 | qfq | 42,713,500 | 390,398,396 | -0.76% |
| 2026-05-14 | 9.48 | 9.49 | 9.16 | 9.16 | 9.16 | qfq | 42,245,900 | 391,294,027 | -4.68% |
| 2026-05-13 | 9.76 | 10.10 | 9.55 | 9.61 | 9.61 | qfq | 56,256,500 | 549,830,249 | -1.44% |
| 2026-05-12 | 10.05 | 10.12 | 9.71 | 9.75 | 9.75 | qfq | 46,607,256 | 458,082,001 | -3.66% |
| 2026-05-11 | 10.29 | 10.58 | 10.06 | 10.12 | 10.12 | qfq | 75,390,600 | 775,573,106 | -0.59% |
| 2026-05-08 | 10.02 | 10.38 | 9.96 | 10.18 | 10.18 | qfq | 96,199,617 | 977,741,382 | 4.73% |
| 2026-05-07 | 9.99 | 10.05 | 9.60 | 9.72 | 9.72 | qfq | 66,977,752 | 653,968,058 | -2.90% |
| 2026-05-06 | 9.50 | 10.22 | 9.36 | 10.01 | 10.01 | qfq | 71,711,423 | 706,737,126 | -0.50% |
| 2026-04-30 | 10.20 | 10.36 | 9.81 | 10.06 | 10.06 | qfq | 71,944,952 | 727,475,156 | 1.00% |
| 2026-04-29 | 10.10 | 10.20 | 9.82 | 9.96 | 9.96 | qfq | 65,367,506 | 652,870,066 | -2.54% |
| 2026-04-28 | 10.30 | 10.88 | 9.92 | 10.22 | 10.22 | qfq | 99,067,501 | 1,020,653,751 | -2.67% |
| 2026-04-27 | 10.03 | 10.57 | 9.85 | 10.50 | 10.50 | qfq | 100,018,200 | 1,028,443,662 | 2.24% |
| 2026-04-24 | 9.90 | 10.58 | 9.81 | 10.27 | 10.27 | qfq | 139,834,901 | 1,422,609,044 | 5.12% |
| 2026-04-23 | 8.99 | 9.77 | 8.83 | 9.77 | 9.77 | qfq | 85,656,401 | 803,180,212 | 10.02% |
| 2026-04-22 | 8.99 | 9.06 | 8.77 | 8.88 | 8.88 | qfq | 37,327,501 | 330,540,498 | -1.88% |
| 2026-04-21 | 8.88 | 9.05 | 8.67 | 9.05 | 9.05 | qfq | 47,293,430 | 420,425,312 | 1.91% |
| 2026-04-20 | 8.78 | 8.93 | 8.69 | 8.88 | 8.88 | qfq | 45,659,100 | 402,307,189 | 2.19% |
| 2026-04-17 | 8.85 | 8.87 | 8.62 | 8.69 | 8.69 | qfq | 32,292,630 | 280,944,421 | -1.25% |
| 2026-04-16 | 8.69 | 8.81 | 8.55 | 8.80 | 8.80 | qfq | 37,713,600 | 327,679,127 | -0.68% |
| 2026-04-15 | 9.00 | 9.04 | 8.81 | 8.86 | 8.86 | qfq | 53,109,300 | 471,810,072 | -4.42% |
| 2026-04-14 | 9.45 | 9.57 | 9.17 | 9.27 | 9.27 | qfq | 76,335,500 | 708,698,409 | -4.63% |
| 2026-04-13 | 9.42 | 9.78 | 9.12 | 9.72 | 9.72 | qfq | 89,001,302 | 842,848,146 | 5.42% |
| 2026-04-10 | 9.37 | 9.40 | 9.13 | 9.22 | 9.22 | qfq | 51,896,100 | 479,702,707 | -2.43% |
| 2026-04-09 | 9.45 | 9.59 | 9.17 | 9.45 | 9.45 | qfq | 78,505,099 | 735,915,559 | 3.05% |
| 2026-04-08 | 8.87 | 9.32 | 8.87 | 9.17 | 9.17 | qfq | 83,805,307 | 767,033,848 | -6.90% |
| 2026-04-07 | 9.34 | 9.88 | 9.00 | 9.85 | 9.85 | qfq | 70,263,411 | 673,961,132 | 3.90% |
| 2026-04-03 | 9.82 | 10.00 | 9.35 | 9.48 | 9.48 | qfq | 66,547,611 | 634,647,007 | -4.82% |
| 2026-04-02 | 9.65 | 10.28 | 9.62 | 9.96 | 9.96 | qfq | 107,831,260 | 1,068,569,934 | 5.40% |
| 2026-04-01 | 9.54 | 9.67 | 9.40 | 9.45 | 9.45 | qfq | 53,894,802 | 513,372,147 | -0.84% |
| 2026-03-31 | 9.79 | 9.97 | 9.52 | 9.53 | 9.53 | qfq | 62,804,001 | 609,970,726 | -2.95% |
| 2026-03-30 | 10.25 | 10.42 | 9.68 | 9.82 | 9.82 | qfq | 69,103,227 | 685,952,297 | -2.68% |
| 2026-03-27 | 9.80 | 10.12 | 9.64 | 10.09 | 10.09 | qfq | 71,732,225 | 709,188,819 | 1.51% |
| 2026-03-26 | 10.02 | 10.33 | 9.76 | 9.94 | 9.94 | qfq | 83,497,866 | 836,908,975 | -0.30% |
| 2026-03-25 | 9.60 | 10.19 | 9.50 | 9.97 | 9.97 | qfq | 87,122,932 | 854,143,432 | -2.73% |
| 2026-03-24 | 10.10 | 10.37 | 9.89 | 10.25 | 10.25 | qfq | 82,788,615 | 840,806,705 | -4.56% |
| 2026-03-23 | 10.40 | 11.00 | 9.91 | 10.74 | 10.74 | qfq | 93,746,114 | 983,932,946 | 1.32% |
| 2026-03-20 | 10.50 | 10.89 | 10.50 | 10.60 | 10.60 | qfq | 95,054,561 | 1,015,642,252 | -8.93% |
| 2026-03-19 | 12.01 | 12.10 | 11.28 | 11.64 | 11.64 | qfq | 137,610,818 | 1,603,656,014 | 5.72% |
| 2026-03-18 | 11.00 | 11.22 | 10.65 | 11.01 | 11.01 | qfq | 104,836,595 | 1,141,862,529 | -6.93% |
| 2026-03-17 | 11.18 | 12.05 | 10.93 | 11.83 | 11.83 | qfq | 132,700,556 | 1,514,559,786 | 4.41% |
| 2026-03-16 | 11.04 | 11.88 | 11.04 | 11.33 | 11.33 | qfq | 98,374,802 | 1,124,988,683 | 1.16% |
| 2026-03-13 | 11.90 | 12.04 | 10.94 | 11.20 | 11.20 | qfq | 114,851,523 | 1,311,846,347 | -4.44% |
| 2026-03-12 | 12.13 | 12.55 | 11.52 | 11.72 | 11.72 | qfq | 143,488,254 | 1,721,758,497 | -2.41% |
| 2026-03-11 | 10.99 | 12.54 | 10.99 | 12.01 | 12.01 | qfq | 173,175,155 | 2,010,167,516 | 0.76% |
| 2026-03-10 | 11.92 | 12.48 | 11.92 | 11.92 | 11.92 | qfq | 119,282,517 | 1,433,150,464 | -9.97% |
| 2026-03-09 | 14.52 | 14.52 | 13.13 | 13.24 | 13.24 | qfq | 196,160,005 | 2,720,520,231 | 0.30% |
| 2026-03-06 | 12.81 | 13.65 | 12.45 | 13.20 | 13.20 | qfq | 207,642,733 | 2,726,712,406 | 3.94% |
| 2026-03-05 | 11.89 | 12.89 | 11.89 | 12.70 | 12.70 | qfq | 111,622,977 | 1,409,146,808 | 8.36% |
| 2026-03-04 | 11.72 | 11.72 | 11.26 | 11.72 | 11.72 | qfq | 94,199,236 | 1,099,410,626 | 10.05% |
| 2026-03-03 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | qfq | 4,213,100 | 44,869,515 | 10.02% |
| 2026-03-02 | 9.68 | 9.68 | 9.60 | 9.68 | 9.68 | qfq | 29,559,056 | 286,076,928 | 10.00% |
| 2026-02-27 | 8.66 | 8.82 | 8.58 | 8.80 | 8.80 | qfq | 49,726,106 | 432,859,172 | 1.03% |
| 2026-02-26 | 8.73 | 8.93 | 8.60 | 8.71 | 8.71 | qfq | 63,644,801 | 556,121,303 | -0.91% |
| 2026-02-25 | 8.47 | 8.91 | 8.31 | 8.79 | 8.79 | qfq | 99,921,741 | 871,270,321 | 3.78% |
| 2026-02-24 | 8.08 | 8.47 | 8.01 | 8.47 | 8.47 | qfq | 22,641,025 | 189,197,234 | 10.00% |
| 2026-02-13 | 7.85 | 7.85 | 7.68 | 7.70 | 7.70 | qfq | 22,425,551 | 173,765,792 | -1.91% |
| 2026-02-12 | 8.22 | 8.28 | 7.84 | 7.85 | 7.85 | qfq | 34,465,530 | 274,608,659 | -3.80% |
| 2026-02-11 | 8.20 | 8.34 | 8.16 | 8.16 | 8.16 | qfq | 31,805,801 | 261,739,774 | -1.09% |
| 2026-02-10 | 8.40 | 8.45 | 8.24 | 8.25 | 8.25 | qfq | 34,471,158 | 286,672,888 | -0.36% |
| 2026-02-09 | 8.30 | 8.39 | 8.16 | 8.28 | 8.28 | qfq | 49,766,668 | 412,380,998 | 0.98% |
| 2026-02-06 | 7.46 | 8.39 | 7.45 | 8.20 | 8.20 | qfq | 73,877,153 | 594,895,151 | 4.99% |
| 2026-02-05 | 8.10 | 8.39 | 7.81 | 7.81 | 7.81 | qfq | 50,406,202 | 405,900,521 | -6.47% |
| 2026-02-04 | 8.15 | 8.58 | 7.98 | 8.35 | 8.35 | qfq | 73,550,981 | 601,195,973 | 4.11% |
| 2026-02-03 | 7.52 | 8.13 | 7.52 | 8.02 | 8.02 | qfq | 75,646,256 | 585,031,358 | -0.99% |
| 2026-02-02 | 8.10 | 8.31 | 8.10 | 8.10 | 8.10 | qfq | 35,986,843 | 292,065,451 | -10.00% |
| 2026-01-30 | 9.45 | 10.36 | 8.90 | 9.00 | 9.00 | qfq | 120,354,683 | 1,155,391,080 | -7.98% |
| 2026-01-29 | 9.10 | 9.95 | 8.79 | 9.78 | 9.78 | qfq | 140,154,573 | 1,314,762,211 | 8.07% |
| 2026-01-28 | 8.89 | 9.50 | 8.68 | 9.05 | 9.05 | qfq | 113,690,446 | 1,033,059,260 | 4.14% |
| 2026-01-27 | 8.65 | 9.11 | 8.47 | 8.69 | 8.69 | qfq | 82,179,802 | 717,142,170 | -4.51% |
| 2026-01-26 | 8.52 | 9.30 | 8.48 | 9.10 | 9.10 | qfq | 119,310,626 | 1,063,743,349 | 7.31% |
| 2026-01-23 | 8.41 | 8.62 | 8.23 | 8.48 | 8.48 | qfq | 83,708,617 | 705,378,100 | 0.95% |
| 2026-01-22 | 8.19 | 8.79 | 8.19 | 8.40 | 8.40 | qfq | 85,202,413 | 720,718,805 | 2.69% |
| 2026-01-21 | 7.63 | 8.45 | 7.63 | 8.18 | 8.18 | qfq | 78,824,238 | 632,425,585 | 6.37% |
| 2026-01-20 | 7.88 | 7.91 | 7.65 | 7.69 | 7.69 | qfq | 49,754,525 | 385,531,570 | -4.00% |
| 2026-01-19 | 7.59 | 8.29 | 7.51 | 8.01 | 8.01 | qfq | 68,202,562 | 537,654,146 | 2.04% |
| 2026-01-16 | 8.18 | 8.34 | 7.85 | 7.85 | 7.85 | qfq | 102,335,538 | 819,693,503 | -9.98% |
| 2026-01-15 | 8.38 | 9.28 | 8.19 | 8.72 | 8.72 | qfq | 129,625,307 | 1,121,830,238 | -0.91% |
| 2026-01-14 | 8.20 | 9.04 | 7.90 | 8.80 | 8.80 | qfq | 168,853,753 | 1,455,695,054 | 7.06% |
| 2026-01-13 | 7.54 | 8.22 | 7.41 | 8.22 | 8.22 | qfq | 102,982,356 | 812,510,931 | 10.04% |
| 2026-01-12 | 7.44 | 7.61 | 7.41 | 7.47 | 7.47 | qfq | 76,742,768 | 574,112,826 | -2.48% |
| 2026-01-09 | 7.75 | 7.98 | 7.53 | 7.66 | 7.66 | qfq | 87,349,326 | 671,403,444 | 3.23% |
| 2026-01-08 | 7.31 | 7.61 | 7.30 | 7.42 | 7.42 | qfq | 84,597,227 | 629,638,468 | -3.64% |
| 2026-01-07 | 7.16 | 8.01 | 7.00 | 7.70 | 7.70 | qfq | 112,991,743 | 839,170,720 | 5.77% |
| 2026-01-06 | 7.21 | 7.59 | 7.15 | 7.28 | 7.28 | qfq | 118,575,802 | 873,326,300 | 1.82% |
| 2026-01-05 | 7.15 | 7.15 | 6.94 | 7.15 | 7.15 | qfq | 74,913,601 | 533,767,830 | 10.00% |
| 2025-12-31 | 6.70 | 6.79 | 6.47 | 6.50 | 6.50 | qfq | 51,376,935 | 336,533,753 | -5.66% |
| 2025-12-30 | 6.56 | 7.08 | 6.46 | 6.89 | 6.89 | qfq | 61,953,804 | 416,745,096 | 5.67% |
| 2025-12-29 | 6.62 | 6.62 | 6.47 | 6.52 | 6.52 | qfq | 21,206,100 | 138,159,668 | -1.51% |
| 2025-12-26 | 6.53 | 6.65 | 6.49 | 6.62 | 6.62 | qfq | 25,939,900 | 170,769,866 | 1.38% |
| 2025-12-25 | 6.50 | 6.54 | 6.43 | 6.53 | 6.53 | qfq | 16,827,001 | 109,219,856 | 1.08% |
| 2025-12-24 | 6.37 | 6.47 | 6.31 | 6.46 | 6.46 | qfq | 17,935,400 | 115,078,674 | 1.10% |
| 2025-12-23 | 6.48 | 6.59 | 6.36 | 6.39 | 6.39 | qfq | 21,908,911 | 140,731,683 | -1.24% |
| 2025-12-22 | 6.39 | 6.53 | 6.36 | 6.47 | 6.47 | qfq | 28,816,900 | 186,209,271 | 1.57% |
| 2025-12-19 | 6.21 | 6.39 | 6.21 | 6.37 | 6.37 | qfq | 26,507,204 | 167,413,455 | 1.11% |
| 2025-12-18 | 6.49 | 6.52 | 6.28 | 6.30 | 6.30 | qfq | 35,837,300 | 228,325,930 | 0.48% |
| 2025-12-17 | 6.21 | 6.31 | 6.12 | 6.27 | 6.27 | qfq | 22,836,329 | 141,735,566 | 1.13% |
| 2025-12-16 | 6.43 | 6.48 | 6.18 | 6.20 | 6.20 | qfq | 23,736,200 | 148,510,915 | -4.02% |
| 2025-12-15 | 6.41 | 6.54 | 6.33 | 6.46 | 6.46 | qfq | 19,528,800 | 125,917,344 | 0.00% |
| 2025-12-12 | 6.47 | 6.53 | 6.42 | 6.46 | 6.46 | qfq | 19,622,900 | 126,861,540 | -0.31% |
| 2025-12-11 | 6.74 | 6.74 | 6.45 | 6.48 | 6.48 | qfq | 25,700,900 | 167,985,116 | -2.99% |
| 2025-12-10 | 6.65 | 6.75 | 6.63 | 6.68 | 6.68 | qfq | 19,005,000 | 126,977,296 | -0.30% |
| 2025-12-09 | 6.95 | 6.95 | 6.68 | 6.70 | 6.70 | qfq | 33,066,000 | 223,360,389 | -3.87% |
| 2025-12-08 | 6.95 | 6.98 | 6.88 | 6.97 | 6.97 | qfq | 29,023,900 | 200,969,396 | 0.58% |
| 2025-12-05 | 7.01 | 7.08 | 6.73 | 6.93 | 6.93 | qfq | 37,989,864 | 261,424,248 | -2.12% |
| 2025-12-04 | 7.48 | 7.49 | 7.07 | 7.08 | 7.08 | qfq | 42,180,765 | 302,528,395 | -4.45% |
| 2025-12-03 | 7.29 | 7.63 | 7.24 | 7.41 | 7.41 | qfq | 41,793,764 | 309,823,926 | 1.09% |
| 2025-12-02 | 7.52 | 7.56 | 7.28 | 7.33 | 7.33 | qfq | 31,108,766 | 228,633,609 | -2.53% |
| 2025-12-01 | 7.54 | 7.71 | 7.48 | 7.52 | 7.52 | qfq | 51,447,100 | 389,108,059 | 1.76% |
| 2025-11-28 | 7.09 | 7.58 | 7.08 | 7.39 | 7.39 | qfq | 65,214,100 | 478,519,807 | 5.27% |
| 2025-11-27 | 7.05 | 7.19 | 6.99 | 7.02 | 7.02 | qfq | 36,113,100 | 255,439,250 | -2.90% |
| 2025-11-26 | 7.16 | 7.44 | 7.12 | 7.23 | 7.23 | qfq | 49,651,300 | 361,489,971 | 1.26% |
| 2025-11-25 | 7.15 | 7.18 | 7.03 | 7.14 | 7.14 | qfq | 30,797,900 | 219,565,961 | 0.14% |
| 2025-11-24 | 7.24 | 7.36 | 6.85 | 7.13 | 7.13 | qfq | 51,872,800 | 366,493,654 | 0.28% |
| 2025-11-21 | 7.62 | 7.70 | 7.10 | 7.11 | 7.11 | qfq | 67,604,900 | 491,842,829 | -8.61% |
| 2025-11-20 | 7.95 | 8.08 | 7.63 | 7.78 | 7.78 | qfq | 66,958,502 | 524,421,800 | -4.89% |
| 2025-11-19 | 7.90 | 8.49 | 7.78 | 8.18 | 8.18 | qfq | 95,861,526 | 785,929,405 | 2.38% |
| 2025-11-18 | 8.39 | 8.42 | 7.91 | 7.99 | 7.99 | qfq | 82,950,711 | 669,958,737 | -6.00% |
| 2025-11-17 | 8.11 | 8.64 | 8.11 | 8.50 | 8.50 | qfq | 112,843,710 | 951,647,161 | 3.91% |
| 2025-11-14 | 8.15 | 8.61 | 8.08 | 8.18 | 8.18 | qfq | 121,798,342 | 1,011,384,301 | -3.20% |
| 2025-11-13 | 7.87 | 8.80 | 7.52 | 8.45 | 8.45 | qfq | 173,538,801 | 1,386,240,474 | 5.23% |
| 2025-11-12 | 7.47 | 8.03 | 7.45 | 8.03 | 8.03 | qfq | 78,511,901 | 613,502,014 | 10.00% |
| 2025-11-11 | 7.26 | 7.43 | 7.21 | 7.30 | 7.30 | qfq | 36,203,300 | 263,956,377 | 0.55% |
| 2025-11-10 | 7.24 | 7.32 | 7.16 | 7.26 | 7.26 | qfq | 34,783,200 | 251,908,549 | 0.69% |
| 2025-11-07 | 7.35 | 7.43 | 7.19 | 7.21 | 7.21 | qfq | 46,048,600 | 334,758,665 | -2.17% |
| 2025-11-06 | 7.47 | 7.58 | 7.32 | 7.37 | 7.37 | qfq | 56,816,201 | 419,339,882 | -2.64% |
| 2025-11-05 | 7.39 | 7.71 | 7.35 | 7.57 | 7.57 | qfq | 73,376,800 | 557,479,566 | 1.47% |
| 2025-11-04 | 7.54 | 7.63 | 7.36 | 7.46 | 7.46 | qfq | 72,253,700 | 540,853,346 | -1.97% |
| 2025-11-03 | 7.28 | 7.76 | 7.22 | 7.61 | 7.61 | qfq | 102,259,301 | 769,876,267 | 5.11% |
| 2025-10-31 | 7.07 | 7.33 | 7.02 | 7.24 | 7.24 | qfq | 66,511,900 | 482,074,409 | 1.40% |
| 2025-10-30 | 7.43 | 7.59 | 7.11 | 7.14 | 7.14 | qfq | 83,044,400 | 603,682,724 | -2.59% |
| 2025-10-29 | 7.70 | 7.70 | 7.30 | 7.33 | 7.33 | qfq | 103,852,601 | 766,705,003 | -7.45% |
| 2025-10-28 | 8.03 | 8.39 | 7.68 | 7.92 | 7.92 | qfq | 145,925,990 | 1,154,368,244 | -4.46% |
| 2025-10-27 | 8.02 | 8.87 | 7.68 | 8.29 | 8.29 | qfq | 177,526,540 | 1,462,449,877 | -1.54% |
| 2025-10-24 | 9.55 | 9.78 | 8.42 | 8.42 | 8.42 | qfq | 186,287,692 | 1,649,595,909 | -10.04% |
| 2025-10-23 | 8.51 | 9.36 | 8.50 | 9.36 | 9.36 | qfq | 109,714,332 | 1,000,044,351 | 9.99% |
| 2025-10-22 | 8.17 | 8.51 | 8.12 | 8.51 | 8.51 | qfq | 149,697,533 | 1,262,401,087 | 9.95% |
| 2025-10-21 | 7.18 | 7.74 | 7.17 | 7.74 | 7.74 | qfq | 120,438,361 | 897,043,326 | 9.94% |
| 2025-10-20 | 6.77 | 7.46 | 6.66 | 7.04 | 7.04 | qfq | 166,768,029 | 1,184,475,418 | 3.83% |
| 2025-10-17 | 6.16 | 6.78 | 6.06 | 6.78 | 6.78 | qfq | 104,797,314 | 683,813,285 | 10.06% |
| 2025-10-16 | 6.33 | 6.48 | 6.10 | 6.16 | 6.16 | qfq | 56,789,400 | 353,095,573 | -3.90% |
| 2025-10-15 | 6.16 | 6.50 | 6.16 | 6.41 | 6.41 | qfq | 83,975,691 | 537,558,115 | 2.23% |
| 2025-10-14 | 6.09 | 6.50 | 6.04 | 6.27 | 6.27 | qfq | 89,500,543 | 562,690,053 | 3.47% |
| 2025-10-13 | 5.90 | 6.10 | 5.81 | 6.06 | 6.06 | qfq | 33,683,031 | 201,620,755 | -0.82% |
| 2025-10-10 | 5.88 | 6.11 | 5.83 | 6.11 | 6.11 | qfq | 53,377,430 | 321,785,975 | 3.38% |
| 2025-10-09 | 5.84 | 5.92 | 5.80 | 5.91 | 5.91 | qfq | 27,142,432 | 159,551,203 | 0.17% |
| 2025-09-30 | 5.82 | 5.97 | 5.82 | 5.90 | 5.90 | qfq | 26,956,769 | 158,764,998 | -0.67% |
| 2025-09-29 | 5.97 | 6.07 | 5.78 | 5.94 | 5.94 | qfq | 33,008,901 | 196,088,136 | -1.82% |
| 2025-09-26 | 5.96 | 6.13 | 5.90 | 6.05 | 6.05 | qfq | 42,696,288 | 257,598,571 | 1.00% |
| 2025-09-25 | 6.08 | 6.13 | 5.84 | 5.99 | 5.99 | qfq | 59,967,602 | 356,757,008 | -2.44% |
| 2025-09-24 | 5.74 | 6.14 | 5.72 | 6.14 | 6.14 | qfq | 43,657,333 | 265,494,511 | 10.04% |
| 2025-09-23 | 5.73 | 5.78 | 5.50 | 5.58 | 5.58 | qfq | 23,844,700 | 133,448,947 | -3.63% |
| 2025-09-22 | 5.71 | 5.79 | 5.67 | 5.79 | 5.79 | qfq | 17,165,591 | 98,284,825 | 0.17% |
| 2025-09-19 | 5.86 | 5.86 | 5.75 | 5.78 | 5.78 | qfq | 24,846,302 | 143,785,417 | -2.20% |
| 2025-09-18 | 6.10 | 6.12 | 5.87 | 5.91 | 5.91 | qfq | 47,726,910 | 286,590,163 | -4.83% |
| 2025-09-17 | 6.18 | 6.39 | 6.10 | 6.21 | 6.21 | qfq | 47,746,000 | 297,073,729 | 0.65% |
| 2025-09-16 | 6.21 | 6.25 | 6.08 | 6.17 | 6.17 | qfq | 52,392,032 | 321,651,214 | -2.83% |
| 2025-09-15 | 6.12 | 6.48 | 6.04 | 6.35 | 6.35 | qfq | 81,686,060 | 514,474,945 | 3.25% |
| 2025-09-12 | 6.05 | 6.17 | 5.93 | 6.15 | 6.15 | qfq | 60,331,209 | 367,313,994 | 0.82% |
| 2025-09-11 | 6.17 | 6.42 | 6.05 | 6.10 | 6.10 | qfq | 88,847,909 | 549,526,622 | -1.13% |
| 2025-09-10 | 5.76 | 6.17 | 5.75 | 6.17 | 6.17 | qfq | 65,404,288 | 396,338,207 | 9.98% |
| 2025-09-09 | 5.75 | 5.75 | 5.60 | 5.61 | 5.61 | qfq | 17,315,113 | 97,994,656 | -2.43% |
| 2025-09-08 | 5.68 | 5.78 | 5.67 | 5.75 | 5.75 | qfq | 16,586,443 | 95,067,133 | 0.52% |
| 2025-09-05 | 5.69 | 5.72 | 5.61 | 5.72 | 5.72 | qfq | 19,702,443 | 111,853,267 | -0.52% |
| 2025-09-04 | 5.65 | 5.89 | 5.53 | 5.75 | 5.75 | qfq | 25,059,601 | 142,147,583 | 0.00% |
| 2025-09-03 | 5.98 | 6.03 | 5.75 | 5.75 | 5.75 | qfq | 30,854,100 | 180,460,751 | -5.58% |
| 2025-09-02 | 5.89 | 6.20 | 5.74 | 6.09 | 6.09 | qfq | 49,334,916 | 296,717,520 | 3.75% |
| 2025-09-01 | 5.79 | 5.89 | 5.75 | 5.87 | 5.87 | qfq | 19,491,913 | 113,746,291 | 1.73% |
| 2025-08-29 | 5.77 | 5.86 | 5.76 | 5.77 | 5.77 | qfq | 17,477,013 | 101,158,609 | -1.37% |
| 2025-08-28 | 5.88 | 5.99 | 5.62 | 5.85 | 5.85 | qfq | 33,509,300 | 194,443,384 | -1.35% |
| 2025-08-27 | 6.17 | 6.19 | 5.92 | 5.93 | 5.93 | qfq | 46,725,973 | 283,303,113 | -4.82% |
| 2025-08-26 | 6.18 | 6.24 | 6.10 | 6.23 | 6.23 | qfq | 33,328,701 | 206,316,138 | 0.16% |
| 2025-08-25 | 6.31 | 6.31 | 6.16 | 6.22 | 6.22 | qfq | 50,721,241 | 315,850,457 | -1.58% |
| 2025-08-22 | 6.46 | 6.46 | 6.20 | 6.32 | 6.32 | qfq | 61,329,300 | 385,442,334 | -3.22% |
| 2025-08-21 | 6.18 | 6.80 | 6.13 | 6.53 | 6.53 | qfq | 108,364,661 | 699,918,697 | 5.15% |
| 2025-08-20 | 6.07 | 6.28 | 6.01 | 6.21 | 6.21 | qfq | 58,248,201 | 359,101,412 | 1.97% |
| 2025-08-19 | 6.18 | 6.18 | 6.05 | 6.09 | 6.09 | qfq | 38,464,000 | 235,186,127 | -0.49% |
| 2025-08-18 | 6.03 | 6.14 | 5.97 | 6.12 | 6.12 | qfq | 40,585,200 | 247,221,068 | 0.66% |
| 2025-08-15 | 6.02 | 6.09 | 6.01 | 6.08 | 6.08 | qfq | 36,575,603 | 221,377,174 | 0.50% |
| 2025-08-14 | 6.25 | 6.26 | 6.04 | 6.05 | 6.05 | qfq | 57,048,700 | 350,103,061 | -3.20% |
| 2025-08-13 | 6.21 | 6.34 | 6.09 | 6.25 | 6.25 | qfq | 51,624,700 | 322,054,451 | -0.95% |
| 2025-08-12 | 6.49 | 6.58 | 6.30 | 6.31 | 6.31 | qfq | 71,451,380 | 456,087,108 | -4.68% |
| 2025-08-11 | 6.38 | 6.77 | 6.23 | 6.62 | 6.62 | qfq | 85,889,016 | 557,225,894 | 2.80% |
| 2025-08-08 | 6.50 | 6.65 | 6.31 | 6.44 | 6.44 | qfq | 92,216,320 | 595,576,505 | -4.02% |
| 2025-08-07 | 6.44 | 7.09 | 6.35 | 6.71 | 6.71 | qfq | 128,146,455 | 863,014,054 | 3.23% |
| 2025-08-06 | 6.50 | 6.87 | 6.40 | 6.50 | 6.50 | qfq | 156,069,774 | 1,024,918,586 | 1.72% |
| 2025-08-05 | 5.81 | 6.39 | 5.75 | 6.39 | 6.39 | qfq | 46,866,877 | 294,056,115 | 9.98% |
| 2025-08-04 | 5.75 | 5.97 | 5.64 | 5.81 | 5.81 | qfq | 69,986,894 | 404,157,588 | -4.44% |
| 2025-08-01 | 6.08 | 6.63 | 5.74 | 6.08 | 6.08 | qfq | 109,785,722 | 667,221,111 | -4.40% |
| 2025-07-31 | 6.06 | 6.70 | 6.00 | 6.36 | 6.36 | qfq | 157,321,209 | 999,325,194 | 3.75% |
| 2025-07-30 | 5.59 | 6.13 | 5.59 | 6.13 | 6.13 | qfq | 132,857,045 | 781,821,212 | 10.05% |
| 2025-07-29 | 5.60 | 5.63 | 5.47 | 5.57 | 5.57 | qfq | 28,380,199 | 157,118,761 | -0.89% |
| 2025-07-28 | 5.47 | 5.69 | 5.46 | 5.62 | 5.62 | qfq | 52,546,663 | 294,373,161 | 2.55% |
| 2025-07-25 | 5.50 | 5.53 | 5.45 | 5.48 | 5.48 | qfq | 19,570,195 | 107,090,414 | -0.90% |
| 2025-07-24 | 5.47 | 5.53 | 5.44 | 5.53 | 5.53 | qfq | 29,645,900 | 162,885,995 | 1.10% |
| 2025-07-23 | 5.49 | 5.55 | 5.46 | 5.47 | 5.47 | qfq | 26,320,100 | 144,924,856 | -0.55% |
| 2025-07-22 | 5.60 | 5.63 | 5.45 | 5.50 | 5.50 | qfq | 32,554,576 | 178,859,290 | -1.79% |
| 2025-07-21 | 5.55 | 5.61 | 5.51 | 5.60 | 5.60 | qfq | 33,663,735 | 187,539,295 | 0.90% |
| 2025-07-18 | 5.56 | 5.69 | 5.50 | 5.55 | 5.55 | qfq | 45,778,946 | 254,976,753 | 0.18% |
| 2025-07-17 | 5.52 | 5.55 | 5.49 | 5.54 | 5.54 | qfq | 20,987,345 | 115,908,298 | -0.18% |
| 2025-07-16 | 5.52 | 5.56 | 5.47 | 5.55 | 5.55 | qfq | 25,274,400 | 139,676,640 | 0.54% |
| 2025-07-15 | 5.61 | 5.62 | 5.47 | 5.52 | 5.52 | qfq | 41,161,801 | 227,567,352 | -3.33% |
| 2025-07-14 | 5.68 | 5.86 | 5.65 | 5.71 | 5.71 | qfq | 49,640,200 | 284,859,805 | 0.53% |
| 2025-07-11 | 5.63 | 5.70 | 5.56 | 5.68 | 5.68 | qfq | 40,681,199 | 228,675,779 | 0.35% |
| 2025-07-10 | 5.74 | 5.78 | 5.62 | 5.66 | 5.66 | qfq | 42,855,487 | 243,095,624 | -1.57% |
| 2025-07-09 | 5.86 | 5.95 | 5.73 | 5.75 | 5.75 | qfq | 51,778,893 | 302,885,697 | -1.37% |
| 2025-07-08 | 5.88 | 5.91 | 5.77 | 5.83 | 5.83 | qfq | 43,437,500 | 253,232,541 | -0.68% |
| 2025-07-07 | 5.75 | 5.92 | 5.70 | 5.87 | 5.87 | qfq | 46,856,293 | 272,891,058 | 0.17% |
| 2025-07-04 | 6.01 | 6.02 | 5.81 | 5.86 | 5.86 | qfq | 59,184,093 | 347,709,521 | -3.62% |
| 2025-07-03 | 6.31 | 6.33 | 6.05 | 6.08 | 6.08 | qfq | 72,225,587 | 441,362,239 | -3.03% |
| 2025-07-02 | 6.19 | 6.44 | 6.02 | 6.27 | 6.27 | qfq | 109,030,680 | 677,804,197 | 2.12% |
| 2025-07-01 | 6.44 | 6.48 | 6.10 | 6.14 | 6.14 | qfq | 89,690,994 | 557,234,416 | -3.46% |
| 2025-06-30 | 6.07 | 6.49 | 5.96 | 6.36 | 6.36 | qfq | 113,986,015 | 716,199,751 | 2.09% |
| 2025-06-27 | 6.17 | 6.47 | 6.12 | 6.23 | 6.23 | qfq | 136,368,060 | 852,385,999 | -8.38% |
| 2025-06-26 | 6.41 | 6.97 | 6.34 | 6.80 | 6.80 | qfq | 190,530,768 | 1,268,123,527 | 7.26% |
| 2025-06-25 | 6.50 | 6.78 | 6.30 | 6.34 | 6.34 | qfq | 139,245,308 | 900,483,732 | -8.78% |
| 2025-06-24 | 6.95 | 7.61 | 6.95 | 6.95 | 6.95 | qfq | 204,518,650 | 1,449,497,756 | -9.97% |
| 2025-06-23 | 7.68 | 7.72 | 7.32 | 7.72 | 7.72 | qfq | 164,243,886 | 1,253,619,215 | 9.97% |
| 2025-06-20 | 6.55 | 7.02 | 6.06 | 7.02 | 7.02 | qfq | 189,167,262 | 1,291,565,359 | 10.03% |
| 2025-06-19 | 5.80 | 6.38 | 5.45 | 6.38 | 6.38 | qfq | 155,583,541 | 953,368,240 | 10.00% |
| 2025-06-18 | 5.50 | 5.80 | 5.48 | 5.80 | 5.80 | qfq | 115,043,316 | 660,927,863 | 10.06% |
| 2025-06-17 | 4.99 | 5.27 | 4.85 | 5.27 | 5.27 | qfq | 156,669,098 | 808,760,162 | 10.02% |
| 2025-06-16 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | qfq | 6,933,600 | 33,211,944 | 10.11% |
| 2025-06-13 | 4.18 | 4.35 | 4.08 | 4.35 | 4.35 | qfq | 66,409,900 | 281,701,954 | 10.13% |
| 2025-06-12 | 3.99 | 4.01 | 3.93 | 3.95 | 3.95 | qfq | 10,911,600 | 43,256,450 | -1.00% |
| 2025-06-11 | 3.98 | 4.01 | 3.96 | 3.99 | 3.99 | qfq | 10,918,500 | 43,519,337 | 0.00% |
| 2025-06-10 | 4.12 | 4.12 | 3.90 | 3.99 | 3.99 | qfq | 22,303,500 | 89,232,127 | -2.44% |
| 2025-06-09 | 4.08 | 4.13 | 4.08 | 4.09 | 4.09 | qfq | 16,288,200 | 66,772,626 | 0.25% |
| 2025-06-06 | 4.02 | 4.13 | 3.97 | 4.08 | 4.08 | qfq | 25,979,562 | 105,739,303 | 1.49% |
| 2025-06-05 | 4.08 | 4.11 | 3.98 | 4.02 | 4.02 | qfq | 27,584,401 | 110,869,338 | -2.43% |
| 2025-06-04 | 3.95 | 4.23 | 3.95 | 4.12 | 4.12 | qfq | 43,825,751 | 180,328,746 | 4.30% |
| 2025-06-03 | 3.93 | 4.02 | 3.92 | 3.95 | 3.95 | qfq | 11,631,800 | 46,162,902 | 0.25% |
| 2025-05-30 | 4.00 | 4.01 | 3.92 | 3.94 | 3.94 | qfq | 16,225,900 | 64,145,493 | -1.99% |
| 2025-05-29 | 3.93 | 4.05 | 3.93 | 4.02 | 4.02 | qfq | 18,387,389 | 73,685,089 | 1.77% |
| 2025-05-28 | 4.05 | 4.06 | 3.95 | 3.95 | 3.95 | qfq | 18,651,489 | 74,330,862 | -2.23% |
| 2025-05-27 | 4.05 | 4.07 | 3.98 | 4.04 | 4.04 | qfq | 15,330,200 | 61,732,652 | 0.00% |
| 2025-05-26 | 3.96 | 4.05 | 3.95 | 4.04 | 4.04 | qfq | 17,205,800 | 69,093,396 | 1.00% |
| 2025-05-23 | 4.11 | 4.15 | 3.98 | 4.00 | 4.00 | qfq | 24,661,900 | 100,385,617 | -2.44% |
| 2025-05-22 | 4.17 | 4.23 | 4.09 | 4.10 | 4.10 | qfq | 25,814,864 | 107,145,347 | -2.15% |
| 2025-05-21 | 4.23 | 4.23 | 4.16 | 4.19 | 4.19 | qfq | 19,486,802 | 81,523,274 | -1.18% |
| 2025-05-20 | 4.26 | 4.27 | 4.18 | 4.24 | 4.24 | qfq | 24,176,702 | 102,090,598 | 0.00% |
| 2025-05-19 | 4.16 | 4.25 | 4.16 | 4.24 | 4.24 | qfq | 30,685,615 | 129,424,087 | 1.68% |
| 2025-05-16 | 4.18 | 4.26 | 4.15 | 4.17 | 4.17 | qfq | 32,175,415 | 135,149,892 | -0.48% |
| 2025-05-15 | 4.35 | 4.35 | 4.19 | 4.19 | 4.19 | qfq | 40,687,815 | 172,409,417 | -4.56% |
| 2025-05-14 | 4.30 | 4.48 | 4.23 | 4.39 | 4.39 | qfq | 56,943,389 | 246,770,816 | 0.46% |
| 2025-05-13 | 4.50 | 4.70 | 4.35 | 4.37 | 4.37 | qfq | 71,096,003 | 319,515,214 | -5.82% |
| 2025-05-12 | 4.56 | 4.85 | 4.38 | 4.64 | 4.64 | qfq | 105,491,902 | 476,854,253 | -4.72% |
| 2025-05-09 | 5.27 | 5.55 | 4.74 | 4.87 | 4.87 | qfq | 146,256,590 | 749,552,573 | -7.59% |
| 2025-05-08 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | qfq | 19,265,303 | 101,528,147 | 10.02% |
| 2025-05-07 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | qfq | 2,455,401 | 11,761,371 | 10.11% |
| 2025-05-06 | 4.30 | 4.35 | 4.19 | 4.35 | 4.35 | qfq | 18,409,900 | 79,336,328 | 10.13% |
| 2025-04-29 | 3.96 | 4.05 | 3.94 | 3.95 | 3.95 | qfq | 10,996,220 | 43,853,717 | -2.47% |
| 2025-04-28 | 4.07 | 4.11 | 3.90 | 4.05 | 4.05 | qfq | 16,313,320 | 65,423,675 | -0.25% |
| 2025-04-25 | 4.02 | 4.14 | 4.02 | 4.06 | 4.06 | qfq | 18,794,400 | 76,788,365 | -1.46% |
| 2025-04-24 | 4.02 | 4.15 | 3.93 | 4.12 | 4.12 | qfq | 24,005,910 | 97,258,552 | 2.49% |
| 2025-04-23 | 4.15 | 4.25 | 4.02 | 4.02 | 4.02 | qfq | 27,049,195 | 111,398,318 | -4.96% |
| 2025-04-22 | 4.05 | 4.33 | 4.05 | 4.23 | 4.23 | qfq | 23,348,771 | 98,332,236 | 2.67% |
| 2025-04-21 | 3.94 | 4.12 | 3.84 | 4.12 | 4.12 | qfq | 21,044,611 | 83,939,038 | 1.98% |
| 2025-04-18 | 3.95 | 4.13 | 3.91 | 4.04 | 4.04 | qfq | 31,303,506 | 125,771,255 | 0.75% |
| 2025-04-17 | 3.87 | 4.01 | 3.87 | 4.01 | 4.01 | qfq | 25,196,105 | 100,337,931 | 4.97% |
| 2025-04-16 | 3.93 | 3.96 | 3.79 | 3.82 | 3.82 | qfq | 17,235,290 | 66,627,583 | -2.80% |
| 2025-04-15 | 3.71 | 3.93 | 3.69 | 3.93 | 3.93 | qfq | 18,889,901 | 71,647,987 | 5.08% |
| 2025-04-14 | 3.60 | 3.77 | 3.60 | 3.74 | 3.74 | qfq | 10,881,184 | 40,354,926 | 3.03% |
| 2025-04-11 | 3.46 | 3.63 | 3.43 | 3.63 | 3.63 | qfq | 13,482,100 | 47,731,686 | 3.42% |
| 2025-04-10 | 3.39 | 3.54 | 3.39 | 3.51 | 3.51 | qfq | 11,895,000 | 41,413,113 | 4.15% |
| 2025-04-09 | 3.27 | 3.39 | 3.15 | 3.37 | 3.37 | qfq | 14,478,805 | 47,157,870 | 1.51% |
| 2025-04-08 | 3.32 | 3.47 | 3.32 | 3.32 | 3.32 | qfq | 19,168,805 | 64,061,857 | -4.87% |
| 2025-04-07 | 3.50 | 3.55 | 3.49 | 3.49 | 3.49 | qfq | 4,094,300 | 14,310,136 | -4.90% |
| 2025-04-03 | 3.55 | 3.70 | 3.54 | 3.67 | 3.67 | qfq | 21,279,900 | 76,826,652 | 3.67% |
| 2025-04-02 | 3.35 | 3.54 | 3.33 | 3.54 | 3.54 | qfq | 16,398,000 | 57,219,096 | 5.04% |
| 2025-04-01 | 3.29 | 3.48 | 3.29 | 3.37 | 3.37 | qfq | 22,172,000 | 74,848,515 | 0.90% |
| 2025-03-31 | 3.34 | 3.34 | 3.29 | 3.34 | 3.34 | qfq | 22,776,300 | 76,038,147 | 5.03% |
| 2025-03-28 | 3.16 | 3.20 | 3.07 | 3.18 | 3.18 | qfq | 24,227,501 | 75,167,249 | -1.55% |
| 2025-03-27 | 3.21 | 3.35 | 3.21 | 3.23 | 3.23 | qfq | 27,477,000 | 89,206,973 | 0.94% |
| 2025-03-26 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | qfq | 1,130,200 | 3,616,640 | -5.04% |
| 2025-03-25 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | qfq | 2,082,900 | 7,019,373 | -5.07% |
| 2025-03-24 | 3.69 | 3.69 | 3.53 | 3.55 | 3.55 | qfq | 15,491,300 | 55,364,007 | -4.57% |
| 2025-03-21 | 3.67 | 3.76 | 3.63 | 3.72 | 3.72 | qfq | 13,731,987 | 50,744,758 | 1.36% |
| 2025-03-20 | 3.74 | 3.77 | 3.60 | 3.67 | 3.67 | qfq | 13,615,900 | 50,229,101 | -2.13% |
| 2025-03-19 | 3.75 | 3.81 | 3.72 | 3.75 | 3.75 | qfq | 9,176,100 | 34,497,737 | -0.27% |
| 2025-03-18 | 3.75 | 3.82 | 3.69 | 3.76 | 3.76 | qfq | 16,714,385 | 62,634,493 | -0.53% |
| 2025-03-17 | 3.62 | 3.79 | 3.57 | 3.78 | 3.78 | qfq | 22,716,407 | 84,930,378 | 4.71% |
| 2025-03-14 | 3.63 | 3.63 | 3.56 | 3.61 | 3.61 | qfq | 10,867,001 | 39,159,900 | 0.28% |
| 2025-03-13 | 3.58 | 3.63 | 3.49 | 3.60 | 3.60 | qfq | 12,688,801 | 45,173,409 | 0.00% |
| 2025-03-12 | 3.50 | 3.62 | 3.50 | 3.60 | 3.60 | qfq | 12,198,823 | 43,451,066 | 1.41% |
| 2025-03-11 | 3.70 | 3.70 | 3.55 | 3.55 | 3.55 | qfq | 15,920,000 | 56,818,601 | -5.08% |
| 2025-03-10 | 3.63 | 3.76 | 3.56 | 3.74 | 3.74 | qfq | 15,792,210 | 58,132,743 | 1.08% |
| 2025-03-07 | 3.85 | 3.89 | 3.70 | 3.70 | 3.70 | qfq | 28,888,552 | 108,747,844 | -4.88% |
| 2025-03-06 | 3.96 | 4.01 | 3.87 | 3.89 | 3.89 | qfq | 15,274,802 | 60,205,003 | -2.02% |
| 2025-03-05 | 4.00 | 4.09 | 3.91 | 3.97 | 3.97 | qfq | 15,721,562 | 62,886,170 | 0.00% |
| 2025-03-04 | 3.84 | 3.97 | 3.83 | 3.97 | 3.97 | qfq | 12,862,455 | 50,473,576 | 2.32% |
| 2025-03-03 | 3.72 | 3.90 | 3.63 | 3.88 | 3.88 | qfq | 16,708,201 | 63,149,018 | 2.65% |
| 2025-02-28 | 3.98 | 4.06 | 3.78 | 3.78 | 3.78 | qfq | 24,838,602 | 96,402,625 | -5.03% |
| 2025-02-27 | 3.83 | 4.07 | 3.83 | 3.98 | 3.98 | qfq | 19,500,451 | 77,035,739 | 2.05% |
| 2025-02-26 | 4.00 | 4.10 | 3.83 | 3.90 | 3.90 | qfq | 28,272,700 | 112,658,484 | 0.00% |
| 2025-02-25 | 3.81 | 3.90 | 3.74 | 3.90 | 3.90 | qfq | 16,749,301 | 64,410,965 | 5.12% |
| 2025-02-24 | 3.90 | 3.91 | 3.71 | 3.71 | 3.71 | qfq | 30,476,201 | 114,131,798 | -4.87% |
| 2025-02-21 | 4.13 | 4.32 | 3.90 | 3.90 | 3.90 | qfq | 51,819,801 | 214,738,452 | -5.11% |
| 2025-02-20 | 3.93 | 4.11 | 3.88 | 4.11 | 4.11 | qfq | 22,447,350 | 90,295,623 | 5.12% |
| 2025-02-19 | 3.76 | 3.93 | 3.72 | 3.91 | 3.91 | qfq | 27,973,250 | 107,315,236 | 2.62% |
| 2025-02-18 | 3.62 | 3.81 | 3.62 | 3.81 | 3.81 | qfq | 33,764,100 | 127,498,590 | 4.96% |
| 2025-02-17 | 3.74 | 3.74 | 3.55 | 3.63 | 3.63 | qfq | 24,782,240 | 90,365,930 | 1.68% |
| 2025-02-14 | 3.51 | 3.57 | 3.49 | 3.57 | 3.57 | qfq | 6,469,500 | 22,947,251 | 5.00% |
| 2025-02-13 | 3.39 | 3.43 | 3.36 | 3.40 | 3.40 | qfq | 14,142,600 | 47,917,482 | -1.16% |
| 2025-02-12 | 3.32 | 3.49 | 3.28 | 3.44 | 3.44 | qfq | 22,183,940 | 75,728,853 | 3.61% |
| 2025-02-11 | 3.30 | 3.37 | 3.28 | 3.32 | 3.32 | qfq | 10,473,100 | 34,842,771 | -0.30% |
| 2025-02-10 | 3.31 | 3.42 | 3.29 | 3.33 | 3.33 | qfq | 14,833,051 | 49,484,703 | 0.30% |
| 2025-02-07 | 3.37 | 3.42 | 3.27 | 3.32 | 3.32 | qfq | 20,639,340 | 69,018,009 | -0.30% |
| 2025-02-06 | 3.17 | 3.33 | 3.17 | 3.33 | 3.33 | qfq | 18,156,571 | 59,397,486 | 5.05% |
| 2025-02-05 | 3.08 | 3.19 | 2.99 | 3.17 | 3.17 | qfq | 16,909,820 | 52,404,466 | 2.26% |
| 2025-01-27 | 3.17 | 3.28 | 3.09 | 3.10 | 3.10 | qfq | 17,895,485 | 56,827,114 | -2.82% |
| 2025-01-24 | 3.10 | 3.28 | 3.06 | 3.19 | 3.19 | qfq | 18,687,800 | 59,177,070 | 2.24% |
| 2025-01-23 | 3.12 | 3.19 | 3.06 | 3.12 | 3.12 | qfq | 12,907,418 | 40,226,810 | 0.32% |
| 2025-01-22 | 3.17 | 3.20 | 3.07 | 3.11 | 3.11 | qfq | 15,733,600 | 49,210,869 | -2.51% |
| 2025-01-21 | 3.17 | 3.21 | 3.11 | 3.19 | 3.19 | qfq | 14,858,138 | 46,940,797 | 0.63% |
| 2025-01-20 | 3.26 | 3.26 | 3.10 | 3.17 | 3.17 | qfq | 17,568,001 | 55,610,541 | -2.46% |
| 2025-01-17 | 3.23 | 3.32 | 3.15 | 3.25 | 3.25 | qfq | 28,844,700 | 92,819,869 | 0.93% |
| 2025-01-16 | 3.07 | 3.22 | 3.03 | 3.22 | 3.22 | qfq | 21,644,677 | 67,722,653 | 4.89% |
| 2025-01-15 | 2.97 | 3.07 | 2.96 | 3.07 | 3.07 | qfq | 28,766,603 | 87,406,874 | 5.14% |
| 2025-01-14 | 2.82 | 2.92 | 2.80 | 2.92 | 2.92 | qfq | 10,877,005 | 31,524,170 | 5.04% |
| 2025-01-13 | 2.88 | 2.88 | 2.75 | 2.78 | 2.78 | qfq | 13,780,000 | 38,694,878 | -3.81% |
| 2025-01-10 | 2.87 | 2.99 | 2.86 | 2.89 | 2.89 | qfq | 16,834,551 | 49,152,432 | 0.35% |
| 2025-01-09 | 2.85 | 2.98 | 2.81 | 2.88 | 2.88 | qfq | 15,941,700 | 46,115,409 | -0.35% |
| 2025-01-08 | 2.77 | 2.90 | 2.76 | 2.89 | 2.89 | qfq | 22,966,740 | 65,805,600 | 4.71% |
| 2025-01-07 | 2.62 | 2.76 | 2.62 | 2.76 | 2.76 | qfq | 13,239,501 | 35,835,689 | 4.94% |
| 2025-01-06 | 2.74 | 2.75 | 2.62 | 2.63 | 2.63 | qfq | 11,708,000 | 31,248,102 | -3.66% |
| 2025-01-03 | 2.80 | 2.83 | 2.71 | 2.73 | 2.73 | qfq | 12,131,301 | 33,658,632 | -2.15% |
| 2025-01-02 | 2.80 | 2.86 | 2.74 | 2.79 | 2.79 | qfq | 17,577,540 | 49,228,584 | 0.36% |
| 2024-12-31 | 2.68 | 2.80 | 2.67 | 2.78 | 2.78 | qfq | 16,585,999 | 45,652,586 | 4.12% |
| 2024-12-30 | 2.67 | 2.71 | 2.61 | 2.67 | 2.67 | qfq | 8,791,319 | 23,351,311 | -1.11% |
| 2024-12-27 | 2.58 | 2.70 | 2.57 | 2.70 | 2.70 | qfq | 10,551,390 | 28,045,507 | 5.06% |
| 2024-12-26 | 2.53 | 2.62 | 2.53 | 2.57 | 2.57 | qfq | 6,619,600 | 17,064,106 | 0.78% |
| 2024-12-25 | 2.62 | 2.63 | 2.50 | 2.55 | 2.55 | qfq | 8,271,581 | 21,111,549 | -2.30% |
| 2024-12-24 | 2.72 | 2.74 | 2.57 | 2.61 | 2.61 | qfq | 14,875,781 | 39,022,376 | -3.69% |
| 2024-12-23 | 2.84 | 2.84 | 2.71 | 2.71 | 2.71 | qfq | 13,608,700 | 37,254,430 | -4.91% |
| 2024-12-20 | 2.86 | 2.90 | 2.82 | 2.85 | 2.85 | qfq | 8,967,800 | 25,596,761 | -0.70% |
| 2024-12-19 | 2.74 | 2.90 | 2.71 | 2.87 | 2.87 | qfq | 14,316,601 | 40,240,458 | 3.99% |
| 2024-12-18 | 2.73 | 2.79 | 2.70 | 2.76 | 2.76 | qfq | 7,920,190 | 21,819,752 | 1.10% |
| 2024-12-17 | 2.85 | 2.87 | 2.73 | 2.73 | 2.73 | qfq | 18,007,788 | 49,905,553 | -4.88% |
| 2024-12-16 | 2.92 | 3.04 | 2.87 | 2.87 | 2.87 | qfq | 15,918,552 | 46,782,608 | -1.03% |
| 2024-12-13 | 2.95 | 2.96 | 2.85 | 2.90 | 2.90 | qfq | 24,324,000 | 70,604,546 | -1.69% |
| 2024-12-12 | 2.83 | 2.95 | 2.82 | 2.95 | 2.95 | qfq | 26,910,716 | 78,905,555 | 4.98% |
| 2024-12-11 | 2.72 | 2.81 | 2.72 | 2.81 | 2.81 | qfq | 12,414,767 | 34,464,313 | 2.18% |
| 2024-12-10 | 2.86 | 2.87 | 2.73 | 2.75 | 2.75 | qfq | 11,691,167 | 32,532,288 | -1.79% |
| 2024-12-09 | 2.76 | 2.82 | 2.74 | 2.80 | 2.80 | qfq | 10,949,000 | 30,496,742 | 1.82% |
| 2024-12-06 | 2.71 | 2.76 | 2.69 | 2.75 | 2.75 | qfq | 9,986,600 | 27,259,694 | 1.48% |
| 2024-12-05 | 2.66 | 2.71 | 2.62 | 2.71 | 2.71 | qfq | 6,962,100 | 18,559,977 | 1.88% |
| 2024-12-04 | 2.67 | 2.72 | 2.64 | 2.66 | 2.66 | qfq | 7,881,501 | 21,113,187 | -1.12% |
| 2024-12-03 | 2.71 | 2.71 | 2.67 | 2.69 | 2.69 | qfq | 9,033,400 | 24,248,972 | 0.00% |
| 2024-12-02 | 2.63 | 2.73 | 2.61 | 2.69 | 2.69 | qfq | 11,797,585 | 31,500,460 | 2.28% |
| 2024-11-29 | 2.60 | 2.64 | 2.58 | 2.63 | 2.63 | qfq | 6,336,803 | 16,587,398 | 0.77% |
| 2024-11-28 | 2.57 | 2.65 | 2.56 | 2.61 | 2.61 | qfq | 6,765,800 | 17,730,437 | 1.16% |
| 2024-11-27 | 2.56 | 2.59 | 2.47 | 2.58 | 2.58 | qfq | 10,934,100 | 27,622,920 | 0.00% |
| 2024-11-26 | 2.62 | 2.66 | 2.56 | 2.58 | 2.58 | qfq | 7,290,900 | 19,077,520 | -1.15% |
| 2024-11-25 | 2.61 | 2.66 | 2.54 | 2.61 | 2.61 | qfq | 8,561,500 | 22,166,309 | -0.38% |
| 2024-11-22 | 2.77 | 2.78 | 2.62 | 2.62 | 2.62 | qfq | 13,395,612 | 35,978,087 | -5.07% |
| 2024-11-21 | 2.75 | 2.78 | 2.69 | 2.76 | 2.76 | qfq | 11,317,900 | 30,878,588 | 0.36% |
| 2024-11-20 | 2.63 | 2.76 | 2.62 | 2.75 | 2.75 | qfq | 15,457,800 | 42,063,288 | 4.56% |
| 2024-11-19 | 2.55 | 2.64 | 2.54 | 2.63 | 2.63 | qfq | 11,184,802 | 29,019,495 | 2.73% |
| 2024-11-18 | 2.59 | 2.65 | 2.50 | 2.56 | 2.56 | qfq | 13,229,200 | 33,947,498 | -2.29% |
| 2024-11-15 | 2.70 | 2.72 | 2.60 | 2.62 | 2.62 | qfq | 15,955,600 | 42,485,219 | -4.38% |
| 2024-11-14 | 2.71 | 2.84 | 2.68 | 2.74 | 2.74 | qfq | 17,680,501 | 48,926,061 | 0.00% |
| 2024-11-13 | 2.76 | 2.87 | 2.66 | 2.74 | 2.74 | qfq | 20,057,500 | 55,108,983 | -1.79% |
| 2024-11-12 | 2.79 | 2.90 | 2.70 | 2.79 | 2.79 | qfq | 28,362,324 | 79,618,610 | 1.09% |
| 2024-11-11 | 2.63 | 2.76 | 2.61 | 2.76 | 2.76 | qfq | 24,900,945 | 67,693,514 | 4.94% |
| 2024-11-08 | 2.62 | 2.71 | 2.60 | 2.63 | 2.63 | qfq | 22,356,268 | 59,311,119 | -0.38% |
| 2024-11-07 | 2.52 | 2.66 | 2.51 | 2.64 | 2.64 | qfq | 21,480,301 | 56,447,850 | 4.35% |
| 2024-11-06 | 2.61 | 2.62 | 2.49 | 2.53 | 2.53 | qfq | 19,755,440 | 50,501,452 | -1.17% |
| 2024-11-05 | 2.44 | 2.56 | 2.44 | 2.56 | 2.56 | qfq | 14,796,652 | 37,421,474 | 4.92% |
| 2024-11-04 | 2.40 | 2.47 | 2.34 | 2.44 | 2.44 | qfq | 12,900,500 | 31,218,886 | 0.83% |
| 2024-11-01 | 2.56 | 2.57 | 2.42 | 2.42 | 2.42 | qfq | 17,406,500 | 42,509,261 | -5.10% |
| 2024-10-31 | 2.68 | 2.69 | 2.55 | 2.55 | 2.55 | qfq | 31,041,900 | 80,138,259 | -4.85% |
| 2024-10-30 | 2.49 | 2.68 | 2.45 | 2.68 | 2.68 | qfq | 29,581,602 | 77,507,652 | 5.10% |
| 2024-10-29 | 2.51 | 2.55 | 2.41 | 2.55 | 2.55 | qfq | 32,213,445 | 80,194,195 | 4.94% |
| 2024-10-28 | 2.32 | 2.43 | 2.32 | 2.43 | 2.43 | qfq | 13,059,200 | 31,424,647 | 5.19% |
| 2024-10-25 | 2.33 | 2.38 | 2.30 | 2.31 | 2.31 | qfq | 22,793,464 | 53,203,445 | -0.86% |
| 2024-10-24 | 2.23 | 2.36 | 2.23 | 2.33 | 2.33 | qfq | 26,956,281 | 62,797,186 | 3.56% |
| 2024-10-23 | 2.15 | 2.27 | 2.14 | 2.25 | 2.25 | qfq | 19,169,147 | 42,628,638 | 3.69% |
| 2024-10-22 | 2.09 | 2.17 | 2.09 | 2.17 | 2.17 | qfq | 12,762,700 | 27,315,340 | 3.33% |
| 2024-10-21 | 2.13 | 2.15 | 2.09 | 2.10 | 2.10 | qfq | 12,334,200 | 26,057,453 | -1.41% |
| 2024-10-18 | 2.10 | 2.15 | 2.08 | 2.13 | 2.13 | qfq | 10,516,149 | 22,280,589 | 1.91% |
| 2024-10-17 | 2.13 | 2.14 | 2.08 | 2.09 | 2.09 | qfq | 8,591,400 | 18,151,983 | -1.88% |
| 2024-10-16 | 2.13 | 2.14 | 2.08 | 2.13 | 2.13 | qfq | 11,231,800 | 23,781,773 | -1.39% |
| 2024-10-15 | 2.24 | 2.24 | 2.15 | 2.16 | 2.16 | qfq | 18,062,247 | 39,625,808 | 0.93% |
| 2024-10-14 | 2.10 | 2.17 | 2.10 | 2.14 | 2.14 | qfq | 10,178,300 | 21,678,424 | 0.94% |
| 2024-10-11 | 2.10 | 2.19 | 2.10 | 2.12 | 2.12 | qfq | 16,170,416 | 34,639,762 | 0.95% |
| 2024-10-10 | 2.17 | 2.18 | 2.06 | 2.10 | 2.10 | qfq | 15,375,276 | 32,467,375 | -2.78% |
| 2024-10-09 | 2.23 | 2.24 | 2.16 | 2.16 | 2.16 | qfq | 15,821,100 | 34,366,858 | -4.85% |
| 2024-10-08 | 2.29 | 2.29 | 2.19 | 2.27 | 2.27 | qfq | 36,982,013 | 83,599,259 | 4.13% |
| 2024-09-30 | 2.12 | 2.18 | 2.07 | 2.18 | 2.18 | qfq | 32,782,312 | 70,146,733 | 4.81% |
| 2024-09-27 | 2.02 | 2.10 | 2.01 | 2.08 | 2.08 | qfq | 17,040,076 | 35,008,930 | 2.97% |
| 2024-09-26 | 2.00 | 2.03 | 1.96 | 2.02 | 2.02 | qfq | 11,621,176 | 23,265,435 | 0.50% |
| 2024-09-25 | 1.96 | 2.04 | 1.94 | 2.01 | 2.01 | qfq | 13,918,301 | 27,735,430 | 3.08% |
| 2024-09-24 | 1.92 | 1.97 | 1.91 | 1.95 | 1.95 | qfq | 9,053,993 | 17,542,630 | 1.56% |
| 2024-09-23 | 1.92 | 1.94 | 1.89 | 1.92 | 1.92 | qfq | 5,343,294 | 10,243,120 | 0.52% |
| 2024-09-20 | 1.96 | 1.99 | 1.90 | 1.91 | 1.91 | qfq | 8,470,985 | 16,398,575 | -1.04% |
| 2024-09-19 | 1.85 | 1.93 | 1.84 | 1.93 | 1.93 | qfq | 8,544,600 | 16,254,030 | 4.89% |
| 2024-09-18 | 1.93 | 1.94 | 1.84 | 1.84 | 1.84 | qfq | 9,283,700 | 17,301,720 | -5.15% |
| 2024-09-13 | 1.97 | 1.98 | 1.92 | 1.94 | 1.94 | qfq | 7,734,400 | 15,102,927 | -1.52% |
| 2024-09-12 | 1.97 | 2.05 | 1.97 | 1.97 | 1.97 | qfq | 8,807,200 | 17,656,244 | 0.00% |
| 2024-09-11 | 1.97 | 1.99 | 1.94 | 1.97 | 1.97 | qfq | 8,386,044 | 16,485,648 | -1.99% |
| 2024-09-10 | 2.03 | 2.09 | 1.99 | 2.01 | 2.01 | qfq | 13,966,300 | 28,498,475 | -0.99% |
| 2024-09-09 | 1.93 | 2.03 | 1.86 | 2.03 | 2.03 | qfq | 11,719,351 | 22,846,767 | 5.18% |
| 2024-09-06 | 1.97 | 2.01 | 1.93 | 1.93 | 1.93 | qfq | 10,486,700 | 20,653,352 | -1.53% |
| 2024-09-05 | 1.92 | 2.00 | 1.89 | 1.96 | 1.96 | qfq | 12,768,227 | 24,895,409 | -1.51% |
| 2024-09-04 | 2.06 | 2.06 | 1.99 | 1.99 | 1.99 | qfq | 12,520,300 | 25,072,547 | -4.78% |
| 2024-09-03 | 2.12 | 2.15 | 2.06 | 2.09 | 2.09 | qfq | 21,463,300 | 45,107,737 | -3.24% |
| 2024-09-02 | 2.09 | 2.20 | 2.05 | 2.16 | 2.16 | qfq | 23,313,327 | 49,781,293 | 1.89% |
| 2024-08-30 | 2.06 | 2.12 | 1.99 | 2.12 | 2.12 | qfq | 29,629,940 | 61,244,820 | 4.95% |
| 2024-08-29 | 1.93 | 2.02 | 1.91 | 2.02 | 2.02 | qfq | 20,730,400 | 41,346,323 | 5.21% |
| 2024-08-28 | 2.07 | 2.07 | 1.88 | 1.92 | 1.92 | qfq | 18,525,987 | 36,440,228 | -2.54% |
| 2024-08-27 | 1.94 | 1.97 | 1.93 | 1.97 | 1.97 | qfq | 3,859,900 | 7,559,227 | 4.79% |
| 2024-08-26 | 1.79 | 1.88 | 1.76 | 1.88 | 1.88 | qfq | 7,019,387 | 13,038,612 | 5.03% |
| 2024-08-23 | 1.84 | 1.89 | 1.78 | 1.79 | 1.79 | qfq | 12,900,400 | 23,618,815 | -1.10% |
| 2024-08-22 | 1.71 | 1.81 | 1.71 | 1.81 | 1.81 | qfq | 13,523,388 | 24,177,266 | 5.23% |
| 2024-08-21 | 1.74 | 1.76 | 1.70 | 1.72 | 1.72 | qfq | 5,688,502 | 9,782,279 | -1.15% |
| 2024-08-20 | 1.77 | 1.81 | 1.72 | 1.74 | 1.74 | qfq | 7,023,600 | 12,386,761 | -1.69% |
| 2024-08-19 | 1.77 | 1.78 | 1.72 | 1.77 | 1.77 | qfq | 7,203,201 | 12,619,561 | 0.00% |
| 2024-08-16 | 1.82 | 1.84 | 1.77 | 1.77 | 1.77 | qfq | 6,965,200 | 12,536,572 | -3.28% |
| 2024-08-15 | 1.85 | 1.86 | 1.80 | 1.83 | 1.83 | qfq | 7,356,000 | 13,482,424 | -2.14% |
| 2024-08-14 | 1.82 | 1.91 | 1.81 | 1.87 | 1.87 | qfq | 6,830,600 | 12,782,205 | 1.63% |
| 2024-08-13 | 1.81 | 1.85 | 1.79 | 1.84 | 1.84 | qfq | 5,299,000 | 9,676,295 | 1.10% |
| 2024-08-12 | 1.89 | 1.91 | 1.82 | 1.82 | 1.82 | qfq | 10,365,400 | 19,092,661 | -5.21% |
| 2024-08-09 | 1.92 | 1.98 | 1.91 | 1.92 | 1.92 | qfq | 8,190,400 | 15,934,889 | -1.03% |
| 2024-08-08 | 1.92 | 1.98 | 1.88 | 1.94 | 1.94 | qfq | 10,675,300 | 20,568,923 | 0.00% |
| 2024-08-07 | 1.88 | 1.98 | 1.87 | 1.94 | 1.94 | qfq | 10,129,313 | 19,550,657 | 1.57% |
| 2024-08-06 | 1.91 | 1.97 | 1.84 | 1.91 | 1.91 | qfq | 9,940,813 | 19,116,255 | 0.00% |
| 2024-08-05 | 1.95 | 2.01 | 1.91 | 1.91 | 1.91 | qfq | 13,561,800 | 26,323,201 | -4.98% |
| 2024-08-02 | 2.07 | 2.08 | 2.00 | 2.01 | 2.01 | qfq | 13,030,401 | 26,494,902 | -3.37% |
| 2024-08-01 | 1.97 | 2.09 | 1.97 | 2.08 | 2.08 | qfq | 13,079,700 | 26,752,371 | 4.00% |
| 2024-07-31 | 2.04 | 2.12 | 1.98 | 2.00 | 2.00 | qfq | 16,551,900 | 33,579,978 | -3.38% |
| 2024-07-30 | 2.05 | 2.13 | 2.05 | 2.07 | 2.07 | qfq | 16,151,300 | 33,938,263 | 1.47% |
| 2024-07-29 | 1.95 | 2.04 | 1.92 | 2.04 | 2.04 | qfq | 11,846,701 | 23,613,580 | 5.15% |
| 2024-07-26 | 2.00 | 2.06 | 1.93 | 1.94 | 1.94 | qfq | 14,747,500 | 28,985,313 | -4.43% |
| 2024-07-25 | 2.20 | 2.20 | 2.02 | 2.03 | 2.03 | qfq | 25,635,401 | 53,127,614 | -4.69% |
| 2024-07-24 | 2.03 | 2.13 | 2.02 | 2.13 | 2.13 | qfq | 24,150,815 | 50,520,848 | 4.93% |
| 2024-07-23 | 1.94 | 2.04 | 1.90 | 2.03 | 2.03 | qfq | 21,878,800 | 43,534,659 | 4.64% |
| 2024-07-22 | 1.88 | 1.94 | 1.86 | 1.94 | 1.94 | qfq | 22,957,224 | 44,104,425 | 4.86% |
| 2024-07-19 | 1.74 | 1.85 | 1.72 | 1.85 | 1.85 | qfq | 13,085,602 | 23,578,998 | 5.11% |
| 2024-07-18 | 1.72 | 1.76 | 1.68 | 1.76 | 1.76 | qfq | 10,454,702 | 17,988,185 | 1.15% |
| 2024-07-17 | 1.78 | 1.80 | 1.72 | 1.74 | 1.74 | qfq | 11,551,000 | 20,318,310 | -2.79% |
| 2024-07-16 | 1.78 | 1.84 | 1.75 | 1.79 | 1.79 | qfq | 12,575,615 | 22,588,677 | 0.00% |
| 2024-07-15 | 1.76 | 1.84 | 1.70 | 1.79 | 1.79 | qfq | 13,858,500 | 24,480,946 | 1.70% |
| 2024-07-12 | 1.73 | 1.79 | 1.71 | 1.76 | 1.76 | qfq | 19,967,400 | 34,935,527 | 3.53% |
| 2024-07-11 | 1.66 | 1.70 | 1.65 | 1.70 | 1.70 | qfq | 10,095,900 | 16,989,063 | 4.94% |
| 2024-07-10 | 1.60 | 1.62 | 1.59 | 1.62 | 1.62 | qfq | 4,103,200 | 6,614,351 | 5.19% |
| 2024-07-09 | 1.54 | 1.58 | 1.47 | 1.54 | 1.54 | qfq | 11,439,502 | 17,406,884 | -0.65% |
| 2024-07-08 | 1.63 | 1.63 | 1.54 | 1.55 | 1.55 | qfq | 12,832,988 | 20,140,015 | -4.32% |
| 2024-07-05 | 1.52 | 1.62 | 1.51 | 1.62 | 1.62 | qfq | 14,103,701 | 22,527,783 | 5.19% |
| 2024-07-04 | 1.56 | 1.64 | 1.53 | 1.54 | 1.54 | qfq | 13,308,612 | 21,119,033 | -2.53% |
| 2024-07-03 | 1.55 | 1.63 | 1.55 | 1.58 | 1.58 | qfq | 17,646,601 | 28,212,453 | 1.94% |
| 2024-07-02 | 1.49 | 1.55 | 1.48 | 1.55 | 1.55 | qfq | 9,466,102 | 14,453,891 | 4.73% |
| 2024-07-01 | 1.41 | 1.48 | 1.41 | 1.48 | 1.48 | qfq | 7,312,602 | 10,760,460 | 4.96% |
| 2024-06-28 | 1.40 | 1.47 | 1.38 | 1.41 | 1.41 | qfq | 9,546,402 | 13,632,753 | -2.08% |
| 2024-06-27 | 1.46 | 1.55 | 1.43 | 1.44 | 1.44 | qfq | 12,727,801 | 18,899,803 | -4.64% |
| 2024-06-26 | 1.45 | 1.54 | 1.45 | 1.51 | 1.51 | qfq | 12,415,500 | 18,317,840 | -1.31% |
| 2024-06-25 | 1.54 | 1.56 | 1.53 | 1.53 | 1.53 | qfq | 8,177,400 | 12,545,324 | -4.97% |
| 2024-06-24 | 1.67 | 1.67 | 1.61 | 1.61 | 1.61 | qfq | 8,155,400 | 13,183,180 | -4.73% |
| 2024-06-21 | 1.69 | 1.72 | 1.67 | 1.69 | 1.69 | qfq | 10,255,000 | 17,365,064 | -3.98% |
| 2024-06-20 | 1.84 | 1.85 | 1.76 | 1.76 | 1.76 | qfq | 13,796,300 | 24,613,718 | -4.86% |
| 2024-06-19 | 1.75 | 1.85 | 1.75 | 1.85 | 1.85 | qfq | 16,994,800 | 30,879,379 | 5.11% |
| 2024-06-18 | 1.74 | 1.78 | 1.67 | 1.76 | 1.76 | qfq | 13,769,010 | 23,694,407 | 0.57% |
| 2024-06-17 | 1.82 | 1.84 | 1.75 | 1.75 | 1.75 | qfq | 14,537,000 | 25,829,835 | -4.89% |
| 2024-06-14 | 1.82 | 1.86 | 1.79 | 1.84 | 1.84 | qfq | 7,251,770 | 13,238,002 | 0.00% |
| 2024-06-13 | 1.90 | 1.95 | 1.82 | 1.84 | 1.84 | qfq | 12,222,670 | 22,897,405 | -3.66% |
| 2024-06-12 | 1.80 | 1.91 | 1.79 | 1.91 | 1.91 | qfq | 13,574,460 | 25,534,597 | 4.95% |
| 2024-06-11 | 1.81 | 1.85 | 1.74 | 1.82 | 1.82 | qfq | 13,629,410 | 24,146,293 | -0.55% |
| 2024-06-07 | 1.88 | 1.94 | 1.79 | 1.83 | 1.83 | qfq | 17,995,290 | 32,864,568 | -2.66% |
| 2024-06-06 | 1.91 | 1.97 | 1.88 | 1.88 | 1.88 | qfq | 8,254,201 | 15,647,921 | -5.05% |
| 2024-06-05 | 2.01 | 2.08 | 1.97 | 1.98 | 1.98 | qfq | 14,502,453 | 28,951,180 | -4.35% |
| 2024-06-04 | 2.17 | 2.17 | 2.07 | 2.07 | 2.07 | qfq | 10,423,602 | 21,692,878 | -5.05% |
| 2024-06-03 | 2.22 | 2.25 | 2.16 | 2.18 | 2.18 | qfq | 11,402,240 | 24,878,617 | -3.96% |
| 2024-05-31 | 2.32 | 2.35 | 2.21 | 2.27 | 2.27 | qfq | 9,275,401 | 20,909,457 | -2.58% |
| 2024-05-30 | 2.29 | 2.37 | 2.27 | 2.33 | 2.33 | qfq | 6,990,840 | 16,280,500 | 1.75% |
| 2024-05-29 | 2.28 | 2.33 | 2.26 | 2.29 | 2.29 | qfq | 5,685,610 | 13,056,791 | -0.43% |
| 2024-05-28 | 2.37 | 2.37 | 2.29 | 2.30 | 2.30 | qfq | 6,891,210 | 16,075,466 | -2.95% |
| 2024-05-27 | 2.41 | 2.45 | 2.32 | 2.37 | 2.37 | qfq | 8,506,500 | 20,333,483 | -2.07% |
| 2024-05-24 | 2.48 | 2.49 | 2.38 | 2.42 | 2.42 | qfq | 12,675,010 | 30,726,862 | -3.59% |
| 2024-05-23 | 2.49 | 2.59 | 2.47 | 2.51 | 2.51 | qfq | 15,460,777 | 39,193,146 | 1.62% |
| 2024-05-22 | 2.54 | 2.55 | 2.44 | 2.47 | 2.47 | qfq | 16,409,685 | 40,840,860 | -0.80% |
| 2024-05-21 | 2.42 | 2.49 | 2.41 | 2.49 | 2.49 | qfq | 7,253,016 | 17,901,850 | 5.06% |
| 2024-05-20 | 2.35 | 2.41 | 2.31 | 2.37 | 2.37 | qfq | 10,098,573 | 23,934,750 | 0.85% |
| 2024-05-17 | 2.36 | 2.39 | 2.33 | 2.35 | 2.35 | qfq | 7,014,500 | 16,526,661 | -0.42% |
| 2024-05-16 | 2.37 | 2.44 | 2.33 | 2.36 | 2.36 | qfq | 10,952,474 | 26,039,270 | -0.42% |
| 2024-05-15 | 2.33 | 2.39 | 2.30 | 2.37 | 2.37 | qfq | 13,290,500 | 31,228,584 | 3.49% |
| 2024-05-14 | 2.18 | 2.29 | 2.18 | 2.29 | 2.29 | qfq | 8,268,300 | 18,745,251 | 5.05% |
| 2024-05-13 | 2.25 | 2.26 | 2.17 | 2.18 | 2.18 | qfq | 9,370,202 | 20,549,457 | -3.96% |
| 2024-05-10 | 2.38 | 2.39 | 2.25 | 2.27 | 2.27 | qfq | 13,087,493 | 30,049,330 | -4.22% |
| 2024-05-09 | 2.35 | 2.39 | 2.35 | 2.37 | 2.37 | qfq | 7,896,513 | 18,691,491 | 0.85% |
| 2024-05-08 | 2.40 | 2.42 | 2.34 | 2.35 | 2.35 | qfq | 10,354,992 | 24,564,824 | -2.49% |
| 2024-05-07 | 2.46 | 2.47 | 2.39 | 2.41 | 2.41 | qfq | 17,118,188 | 41,479,129 | -2.43% |
| 2024-05-06 | 2.40 | 2.49 | 2.37 | 2.47 | 2.47 | qfq | 17,289,602 | 42,369,794 | 2.07% |
| 2024-04-30 | 2.41 | 2.47 | 2.33 | 2.42 | 2.42 | qfq | 23,853,386 | 57,028,024 | 0.83% |
| 2024-04-29 | 2.25 | 2.40 | 2.25 | 2.40 | 2.40 | qfq | 23,105,097 | 54,665,224 | 4.80% |
| 2024-04-26 | 2.31 | 2.32 | 2.21 | 2.29 | 2.29 | qfq | 17,666,310 | 39,870,215 | -1.72% |
| 2024-04-25 | 2.35 | 2.40 | 2.31 | 2.33 | 2.33 | qfq | 17,625,600 | 41,521,335 | -1.69% |
| 2024-04-24 | 2.30 | 2.41 | 2.25 | 2.37 | 2.37 | qfq | 24,611,536 | 57,335,114 | 2.16% |
| 2024-04-23 | 2.21 | 2.32 | 2.21 | 2.32 | 2.32 | qfq | 21,717,384 | 49,909,409 | 4.98% |
| 2024-04-22 | 2.29 | 2.32 | 2.21 | 2.21 | 2.21 | qfq | 24,462,700 | 54,731,749 | -5.15% |
| 2024-04-19 | 2.33 | 2.46 | 2.33 | 2.33 | 2.33 | qfq | 30,606,400 | 72,256,021 | -4.90% |
| 2024-04-18 | 2.52 | 2.52 | 2.45 | 2.45 | 2.45 | qfq | 14,825,700 | 36,477,690 | -5.04% |
| 2024-04-17 | 2.58 | 2.65 | 2.58 | 2.58 | 2.58 | qfq | 41,381,993 | 107,169,092 | -5.15% |
| 2024-04-16 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | qfq | 883,000 | 2,401,760 | -4.90% |
| 2024-04-15 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | qfq | 3,305,800 | 9,454,588 | -4.98% |
| 2024-04-12 | 2.84 | 3.01 | 2.83 | 3.01 | 3.01 | qfq | 32,810,348 | 95,696,269 | 4.88% |
| 2024-04-11 | 2.66 | 2.87 | 2.65 | 2.87 | 2.87 | qfq | 33,860,598 | 94,582,789 | 5.13% |
| 2024-04-10 | 2.73 | 2.83 | 2.73 | 2.73 | 2.73 | qfq | 33,615,582 | 92,281,298 | -4.88% |
| 2024-04-09 | 2.62 | 2.90 | 2.62 | 2.87 | 2.87 | qfq | 59,642,705 | 160,282,703 | 3.99% |
| 2024-04-08 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | qfq | 495,700 | 1,368,132 | -5.15% |
| 2024-04-03 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | qfq | 107,900 | 313,989 | -4.90% |
| 2024-04-02 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | qfq | 86,400 | 264,384 | -4.97% |
| 2024-04-01 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | qfq | 118,900 | 382,858 | -5.01% |
| 2024-03-28 | 3.30 | 3.42 | 3.28 | 3.39 | 3.39 | qfq | 8,135,801 | 27,435,203 | 2.73% |
| 2024-03-27 | 3.43 | 3.46 | 3.30 | 3.30 | 3.30 | qfq | 7,843,874 | 26,431,444 | -3.23% |
| 2024-03-26 | 3.42 | 3.47 | 3.33 | 3.41 | 3.41 | qfq | 10,723,081 | 36,447,986 | -0.87% |
| 2024-03-25 | 3.48 | 3.58 | 3.42 | 3.44 | 3.44 | qfq | 10,742,300 | 37,575,610 | -2.27% |
| 2024-03-22 | 3.62 | 3.63 | 3.50 | 3.52 | 3.52 | qfq | 8,275,302 | 29,313,822 | -2.76% |
| 2024-03-21 | 3.61 | 3.68 | 3.55 | 3.62 | 3.62 | qfq | 8,207,900 | 29,549,983 | 0.28% |
| 2024-03-20 | 3.53 | 3.64 | 3.49 | 3.61 | 3.61 | qfq | 11,273,600 | 40,425,991 | 2.56% |
| 2024-03-19 | 3.51 | 3.57 | 3.51 | 3.52 | 3.52 | qfq | 7,759,300 | 27,466,871 | 0.28% |
| 2024-03-18 | 3.48 | 3.55 | 3.45 | 3.51 | 3.51 | qfq | 6,864,100 | 23,936,447 | 1.15% |
| 2024-03-15 | 3.40 | 3.47 | 3.38 | 3.47 | 3.47 | qfq | 8,151,100 | 28,000,759 | 2.06% |
| 2024-03-14 | 3.43 | 3.48 | 3.35 | 3.40 | 3.40 | qfq | 8,631,300 | 29,553,677 | -0.58% |
| 2024-03-13 | 3.44 | 3.46 | 3.37 | 3.42 | 3.42 | qfq | 6,784,600 | 23,091,502 | -0.58% |
| 2024-03-12 | 3.39 | 3.44 | 3.36 | 3.44 | 3.44 | qfq | 8,790,400 | 29,911,443 | 2.08% |
| 2024-03-11 | 3.31 | 3.39 | 3.30 | 3.37 | 3.37 | qfq | 7,103,800 | 23,864,424 | 1.81% |
| 2024-03-08 | 3.31 | 3.35 | 3.27 | 3.31 | 3.31 | qfq | 5,284,300 | 17,457,966 | -0.30% |
| 2024-03-07 | 3.33 | 3.40 | 3.30 | 3.32 | 3.32 | qfq | 8,951,700 | 29,994,425 | 0.61% |
| 2024-03-06 | 3.25 | 3.37 | 3.22 | 3.30 | 3.30 | qfq | 8,045,200 | 26,718,153 | 0.92% |
| 2024-03-05 | 3.36 | 3.37 | 3.26 | 3.27 | 3.27 | qfq | 9,010,500 | 29,697,169 | -3.54% |
| 2024-03-04 | 3.38 | 3.42 | 3.28 | 3.39 | 3.39 | qfq | 9,365,902 | 31,466,571 | 0.59% |
| 2024-03-01 | 3.35 | 3.39 | 3.30 | 3.37 | 3.37 | qfq | 9,484,700 | 31,703,231 | 0.90% |
| 2024-02-29 | 3.16 | 3.35 | 3.15 | 3.34 | 3.34 | qfq | 12,127,800 | 39,656,122 | 4.70% |
| 2024-02-28 | 3.52 | 3.59 | 3.17 | 3.19 | 3.19 | qfq | 23,503,300 | 79,966,079 | -8.60% |
| 2024-02-27 | 3.41 | 3.49 | 3.37 | 3.49 | 3.49 | qfq | 11,923,910 | 41,072,290 | 2.65% |
| 2024-02-26 | 3.35 | 3.49 | 3.27 | 3.40 | 3.40 | qfq | 17,785,997 | 60,140,185 | 3.03% |
| 2024-02-23 | 3.20 | 3.32 | 3.14 | 3.30 | 3.30 | qfq | 12,298,810 | 39,702,551 | 3.77% |
| 2024-02-22 | 3.02 | 3.19 | 3.02 | 3.18 | 3.18 | qfq | 13,336,544 | 41,770,837 | 3.58% |
| 2024-02-21 | 2.98 | 3.18 | 2.90 | 3.07 | 3.07 | qfq | 16,077,987 | 49,597,583 | 2.68% |
| 2024-02-20 | 2.99 | 3.05 | 2.87 | 2.99 | 2.99 | qfq | 20,809,486 | 61,679,434 | 2.40% |
| 2024-02-19 | 2.66 | 2.92 | 2.66 | 2.92 | 2.92 | qfq | 16,050,379 | 45,787,766 | 10.19% |
| 2024-02-08 | 2.52 | 2.66 | 2.28 | 2.65 | 2.65 | qfq | 21,233,435 | 52,499,124 | 5.16% |
| 2024-02-07 | 2.79 | 2.81 | 2.50 | 2.52 | 2.52 | qfq | 21,338,246 | 54,786,934 | -9.35% |
| 2024-02-06 | 2.69 | 2.93 | 2.69 | 2.78 | 2.78 | qfq | 15,909,295 | 43,951,515 | -7.02% |
| 2024-02-05 | 3.31 | 3.31 | 2.99 | 2.99 | 2.99 | qfq | 11,323,710 | 34,221,093 | -9.94% |
| 2024-02-02 | 3.58 | 3.64 | 3.20 | 3.32 | 3.32 | qfq | 10,006,700 | 34,094,667 | -5.41% |
| 2024-02-01 | 3.64 | 3.64 | 3.46 | 3.51 | 3.51 | qfq | 8,650,412 | 30,524,046 | -3.57% |
| 2024-01-31 | 3.83 | 3.85 | 3.63 | 3.64 | 3.64 | qfq | 8,833,701 | 32,835,309 | -5.45% |
| 2024-01-30 | 3.94 | 4.02 | 3.84 | 3.85 | 3.85 | qfq | 6,724,810 | 26,372,836 | -3.02% |
| 2024-01-29 | 4.12 | 4.12 | 3.96 | 3.97 | 3.97 | qfq | 7,907,800 | 31,851,301 | -3.41% |
| 2024-01-26 | 4.08 | 4.16 | 4.03 | 4.11 | 4.11 | qfq | 8,551,302 | 35,176,780 | 1.73% |
| 2024-01-25 | 3.86 | 4.05 | 3.85 | 4.04 | 4.04 | qfq | 8,829,000 | 35,026,568 | 4.39% |
| 2024-01-24 | 3.80 | 3.88 | 3.73 | 3.87 | 3.87 | qfq | 7,218,300 | 27,624,947 | 2.11% |
| 2024-01-23 | 3.78 | 3.84 | 3.75 | 3.79 | 3.79 | qfq | 6,761,302 | 25,593,656 | -0.79% |
| 2024-01-22 | 4.07 | 4.07 | 3.77 | 3.82 | 3.82 | qfq | 9,692,300 | 37,952,738 | -6.37% |
| 2024-01-19 | 4.12 | 4.12 | 4.06 | 4.08 | 4.08 | qfq | 5,408,500 | 22,099,219 | -1.21% |
| 2024-01-18 | 4.18 | 4.18 | 4.00 | 4.13 | 4.13 | qfq | 10,233,000 | 41,673,797 | -0.96% |
| 2024-01-17 | 4.31 | 4.31 | 4.16 | 4.17 | 4.17 | qfq | 8,560,200 | 36,148,548 | -3.47% |
| 2024-01-16 | 4.36 | 4.39 | 4.25 | 4.32 | 4.32 | qfq | 10,225,600 | 43,967,818 | -1.37% |
| 2024-01-15 | 4.43 | 4.43 | 4.35 | 4.38 | 4.38 | qfq | 10,843,401 | 47,514,448 | -0.90% |
| 2024-01-12 | 4.39 | 4.56 | 4.38 | 4.42 | 4.42 | qfq | 17,657,215 | 78,329,856 | 0.23% |
| 2024-01-11 | 4.28 | 4.41 | 4.24 | 4.41 | 4.41 | qfq | 9,657,900 | 42,076,063 | 3.04% |
| 2024-01-10 | 4.41 | 4.42 | 4.27 | 4.28 | 4.28 | qfq | 13,164,100 | 56,740,414 | -2.95% |
| 2024-01-09 | 4.42 | 4.46 | 4.35 | 4.41 | 4.41 | qfq | 11,988,100 | 52,897,206 | -0.68% |
| 2024-01-08 | 4.43 | 4.54 | 4.42 | 4.44 | 4.44 | qfq | 14,334,519 | 64,311,169 | -0.22% |
| 2024-01-05 | 4.45 | 4.51 | 4.42 | 4.45 | 4.45 | qfq | 12,648,201 | 56,434,292 | -0.22% |
| 2024-01-04 | 4.50 | 4.53 | 4.42 | 4.46 | 4.46 | qfq | 12,560,700 | 55,910,760 | -0.89% |
| 2024-01-03 | 4.58 | 4.59 | 4.44 | 4.50 | 4.50 | qfq | 14,904,700 | 66,975,136 | -1.96% |
| 2024-01-02 | 4.54 | 4.65 | 4.50 | 4.59 | 4.59 | qfq | 17,132,600 | 78,791,679 | 1.10% |
| 2023-12-29 | 4.50 | 4.58 | 4.48 | 4.54 | 4.54 | qfq | 12,901,900 | 58,646,235 | 0.22% |
| 2023-12-28 | 4.51 | 4.56 | 4.43 | 4.53 | 4.53 | qfq | 15,942,301 | 71,794,547 | 0.00% |
| 2023-12-27 | 4.71 | 4.71 | 4.48 | 4.53 | 4.53 | qfq | 23,290,510 | 105,679,931 | -3.00% |
| 2023-12-26 | 4.71 | 4.76 | 4.63 | 4.67 | 4.67 | qfq | 21,256,310 | 99,663,007 | -1.06% |
| 2023-12-25 | 4.79 | 4.79 | 4.58 | 4.72 | 4.72 | qfq | 21,019,501 | 98,442,050 | 0.21% |
| 2023-12-22 | 4.78 | 4.88 | 4.67 | 4.71 | 4.71 | qfq | 29,974,100 | 142,895,716 | -2.08% |
| 2023-12-21 | 4.82 | 4.89 | 4.66 | 4.81 | 4.81 | qfq | 41,678,800 | 198,381,588 | 0.42% |
| 2023-12-20 | 4.94 | 5.10 | 4.78 | 4.79 | 4.79 | qfq | 60,506,215 | 298,006,878 | -2.84% |
| 2023-12-19 | 5.20 | 5.45 | 4.93 | 4.93 | 4.93 | qfq | 81,567,261 | 417,648,853 | -1.20% |
| 2023-12-18 | 5.03 | 5.20 | 4.86 | 4.99 | 4.99 | qfq | 91,098,675 | 456,147,541 | -1.58% |
| 2023-12-15 | 4.96 | 5.36 | 4.82 | 5.07 | 5.07 | qfq | 118,697,433 | 610,167,493 | 4.11% |
| 2023-12-14 | 4.77 | 5.16 | 4.75 | 4.87 | 4.87 | qfq | 53,435,458 | 260,355,561 | 3.84% |
| 2023-12-13 | 4.48 | 4.73 | 4.43 | 4.69 | 4.69 | qfq | 34,269,450 | 158,680,178 | 4.69% |
| 2023-12-12 | 4.40 | 4.52 | 4.36 | 4.48 | 4.48 | qfq | 11,678,801 | 51,899,735 | 1.59% |
| 2023-12-11 | 4.34 | 4.43 | 4.30 | 4.41 | 4.41 | qfq | 9,100,553 | 39,803,344 | 1.38% |
| 2023-12-08 | 4.41 | 4.44 | 4.34 | 4.35 | 4.35 | qfq | 7,913,300 | 34,699,274 | -0.91% |
| 2023-12-07 | 4.43 | 4.47 | 4.38 | 4.39 | 4.39 | qfq | 9,063,100 | 39,964,868 | -1.35% |
| 2023-12-06 | 4.42 | 4.50 | 4.41 | 4.45 | 4.45 | qfq | 8,909,753 | 39,773,887 | 0.23% |
| 2023-12-05 | 4.55 | 4.57 | 4.44 | 4.44 | 4.44 | qfq | 12,178,700 | 54,494,965 | -2.63% |
| 2023-12-04 | 4.53 | 4.57 | 4.51 | 4.56 | 4.56 | qfq | 9,836,801 | 44,735,764 | 0.88% |
| 2023-12-01 | 4.57 | 4.58 | 4.52 | 4.52 | 4.52 | qfq | 10,939,600 | 49,695,123 | -1.31% |
| 2023-11-30 | 4.50 | 4.58 | 4.48 | 4.58 | 4.58 | qfq | 13,888,984 | 63,044,612 | 1.55% |
| 2023-11-29 | 4.56 | 4.57 | 4.50 | 4.51 | 4.51 | qfq | 8,321,800 | 37,628,131 | -0.88% |
| 2023-11-28 | 4.56 | 4.56 | 4.51 | 4.55 | 4.55 | qfq | 10,432,300 | 47,293,690 | -0.44% |
| 2023-11-27 | 4.57 | 4.64 | 4.54 | 4.57 | 4.57 | qfq | 11,846,800 | 54,267,162 | -0.44% |
| 2023-11-24 | 4.73 | 4.73 | 4.57 | 4.59 | 4.59 | qfq | 19,709,872 | 91,272,220 | -3.16% |
| 2023-11-23 | 4.71 | 4.80 | 4.69 | 4.74 | 4.74 | qfq | 14,625,372 | 69,520,142 | 0.85% |
| 2023-11-22 | 4.75 | 4.85 | 4.69 | 4.70 | 4.70 | qfq | 19,390,701 | 92,124,532 | -1.67% |
| 2023-11-21 | 4.70 | 4.84 | 4.66 | 4.78 | 4.78 | qfq | 28,176,671 | 134,978,474 | 1.06% |
| 2023-11-20 | 4.70 | 4.76 | 4.69 | 4.73 | 4.73 | qfq | 17,677,103 | 83,551,588 | 1.07% |
| 2023-11-17 | 4.66 | 4.72 | 4.63 | 4.68 | 4.68 | qfq | 20,202,200 | 94,148,249 | -0.64% |
| 2023-11-16 | 4.70 | 4.85 | 4.67 | 4.71 | 4.71 | qfq | 23,397,101 | 111,147,017 | 0.00% |
| 2023-11-15 | 4.76 | 4.77 | 4.67 | 4.71 | 4.71 | qfq | 19,218,010 | 90,605,997 | -0.63% |
| 2023-11-14 | 4.76 | 4.85 | 4.71 | 4.74 | 4.74 | qfq | 23,074,700 | 109,573,862 | -0.84% |
| 2023-11-13 | 4.69 | 4.86 | 4.65 | 4.78 | 4.78 | qfq | 30,032,900 | 143,318,488 | 1.70% |
| 2023-11-10 | 4.66 | 4.79 | 4.57 | 4.70 | 4.70 | qfq | 29,882,001 | 139,764,400 | -0.21% |
| 2023-11-09 | 4.92 | 4.95 | 4.67 | 4.71 | 4.71 | qfq | 48,146,430 | 229,273,385 | -5.23% |
| 2023-11-08 | 5.13 | 5.18 | 4.90 | 4.97 | 4.97 | qfq | 57,511,206 | 290,667,761 | -4.24% |
| 2023-11-07 | 5.02 | 5.25 | 4.97 | 5.19 | 5.19 | qfq | 58,838,803 | 302,212,551 | 1.96% |
| 2023-11-06 | 4.90 | 5.15 | 4.86 | 5.09 | 5.09 | qfq | 51,985,804 | 260,106,995 | 2.62% |
| 2023-11-03 | 4.81 | 5.06 | 4.80 | 4.96 | 4.96 | qfq | 56,770,822 | 279,025,461 | 1.64% |
| 2023-11-02 | 4.69 | 5.07 | 4.63 | 4.88 | 4.88 | qfq | 58,329,549 | 281,523,039 | 2.95% |
| 2023-11-01 | 4.75 | 4.83 | 4.65 | 4.74 | 4.74 | qfq | 38,324,671 | 181,124,036 | -1.86% |
| 2023-10-31 | 4.53 | 4.85 | 4.46 | 4.83 | 4.83 | qfq | 65,180,461 | 306,113,608 | 4.32% |
| 2023-10-30 | 4.58 | 4.72 | 4.58 | 4.63 | 4.63 | qfq | 38,388,401 | 178,343,649 | -1.28% |
| 2023-10-27 | 4.58 | 4.85 | 4.55 | 4.69 | 4.69 | qfq | 55,986,602 | 262,826,273 | 2.18% |
| 2023-10-26 | 4.62 | 4.71 | 4.54 | 4.59 | 4.59 | qfq | 46,704,000 | 216,011,188 | -2.55% |
| 2023-10-25 | 4.57 | 4.92 | 4.55 | 4.71 | 4.71 | qfq | 70,994,805 | 332,974,602 | 1.95% |
| 2023-10-24 | 4.53 | 4.72 | 4.46 | 4.62 | 4.62 | qfq | 57,598,892 | 263,775,203 | 0.65% |
| 2023-10-23 | 4.52 | 4.73 | 4.43 | 4.59 | 4.59 | qfq | 69,305,130 | 316,393,659 | -2.75% |
| 2023-10-20 | 4.41 | 4.72 | 4.34 | 4.72 | 4.72 | qfq | 81,813,452 | 375,878,280 | 10.02% |
| 2023-10-19 | 4.29 | 4.45 | 4.20 | 4.29 | 4.29 | qfq | 27,339,102 | 118,140,856 | -0.23% |
| 2023-10-18 | 4.30 | 4.47 | 4.25 | 4.30 | 4.30 | qfq | 16,545,701 | 71,637,564 | -0.69% |
| 2023-10-17 | 4.36 | 4.36 | 4.19 | 4.33 | 4.33 | qfq | 14,326,600 | 61,101,166 | -0.23% |
| 2023-10-16 | 4.27 | 4.40 | 4.25 | 4.34 | 4.34 | qfq | 19,402,500 | 84,140,353 | 3.33% |
| 2023-10-13 | 4.24 | 4.25 | 4.18 | 4.20 | 4.20 | qfq | 7,985,900 | 33,528,150 | -1.18% |
| 2023-10-12 | 4.26 | 4.26 | 4.18 | 4.25 | 4.25 | qfq | 7,460,001 | 31,576,403 | 0.00% |
| 2023-10-11 | 4.39 | 4.40 | 4.23 | 4.25 | 4.25 | qfq | 14,864,814 | 63,451,561 | -3.63% |
| 2023-10-10 | 4.36 | 4.61 | 4.33 | 4.41 | 4.41 | qfq | 17,495,400 | 77,994,457 | 2.08% |
| 2023-10-09 | 4.40 | 4.47 | 4.28 | 4.32 | 4.32 | qfq | 12,665,700 | 55,099,403 | -3.36% |
| 2023-09-28 | 4.32 | 4.49 | 4.30 | 4.47 | 4.47 | qfq | 21,654,024 | 95,955,302 | 5.42% |
| 2023-09-27 | 4.21 | 4.32 | 4.19 | 4.24 | 4.24 | qfq | 9,569,800 | 40,943,552 | 1.19% |
| 2023-09-26 | 4.15 | 4.24 | 4.13 | 4.19 | 4.19 | qfq | 4,968,100 | 20,863,226 | 0.72% |
| 2023-09-25 | 4.22 | 4.24 | 4.15 | 4.16 | 4.16 | qfq | 3,630,800 | 15,164,529 | -1.42% |
| 2023-09-22 | 4.16 | 4.22 | 4.14 | 4.22 | 4.22 | qfq | 3,650,000 | 15,279,992 | 1.44% |
| 2023-09-21 | 4.22 | 4.23 | 4.16 | 4.16 | 4.16 | qfq | 3,603,300 | 15,083,423 | -1.19% |
| 2023-09-20 | 4.28 | 4.28 | 4.20 | 4.21 | 4.21 | qfq | 5,041,000 | 21,339,774 | -1.86% |
| 2023-09-19 | 4.28 | 4.33 | 4.26 | 4.29 | 4.29 | qfq | 5,718,086 | 24,579,692 | 0.00% |
| 2023-09-18 | 4.27 | 4.31 | 4.23 | 4.29 | 4.29 | qfq | 4,796,600 | 20,501,182 | 0.23% |
| 2023-09-15 | 4.24 | 4.34 | 4.24 | 4.28 | 4.28 | qfq | 5,384,900 | 23,100,908 | 0.71% |
| 2023-09-14 | 4.26 | 4.29 | 4.22 | 4.25 | 4.25 | qfq | 4,351,300 | 18,480,068 | -0.23% |
| 2023-09-13 | 4.27 | 4.38 | 4.22 | 4.26 | 4.26 | qfq | 6,523,500 | 28,007,152 | -0.23% |
| 2023-09-12 | 4.23 | 4.28 | 4.23 | 4.27 | 4.27 | qfq | 5,630,201 | 23,994,798 | 0.23% |
| 2023-09-11 | 4.23 | 4.29 | 4.18 | 4.26 | 4.26 | qfq | 6,295,400 | 26,712,272 | 0.71% |
| 2023-09-08 | 4.31 | 4.32 | 4.16 | 4.23 | 4.23 | qfq | 13,537,400 | 57,041,820 | -2.31% |
| 2023-09-07 | 4.36 | 4.45 | 4.30 | 4.33 | 4.33 | qfq | 15,726,900 | 68,250,323 | -2.04% |
| 2023-09-06 | 4.31 | 4.62 | 4.31 | 4.42 | 4.42 | qfq | 21,667,370 | 96,139,634 | 2.55% |
| 2023-09-05 | 4.35 | 4.38 | 4.26 | 4.31 | 4.31 | qfq | 9,601,469 | 41,345,846 | -1.82% |
| 2023-09-04 | 4.30 | 4.55 | 4.26 | 4.39 | 4.39 | qfq | 14,857,612 | 65,241,299 | 2.57% |
| 2023-09-01 | 4.30 | 4.34 | 4.24 | 4.28 | 4.28 | qfq | 5,159,102 | 22,149,859 | 0.00% |
| 2023-08-31 | 4.35 | 4.38 | 4.26 | 4.28 | 4.28 | qfq | 6,267,900 | 26,906,147 | -2.06% |
| 2023-08-30 | 4.38 | 4.44 | 4.34 | 4.37 | 4.37 | qfq | 5,089,600 | 22,315,447 | -0.23% |
| 2023-08-29 | 4.30 | 4.40 | 4.29 | 4.38 | 4.38 | qfq | 7,131,500 | 31,215,056 | 1.86% |
| 2023-08-28 | 4.40 | 4.47 | 4.28 | 4.30 | 4.30 | qfq | 8,483,003 | 37,225,258 | 0.94% |
| 2023-08-25 | 4.30 | 4.38 | 4.25 | 4.26 | 4.26 | qfq | 6,225,001 | 26,769,958 | -0.93% |
| 2023-08-24 | 4.42 | 4.45 | 4.30 | 4.30 | 4.30 | qfq | 6,376,900 | 27,696,539 | -2.05% |
| 2023-08-23 | 4.40 | 4.46 | 4.36 | 4.39 | 4.39 | qfq | 5,652,100 | 24,918,619 | 0.00% |
| 2023-08-22 | 4.38 | 4.43 | 4.32 | 4.39 | 4.39 | qfq | 5,820,966 | 25,360,475 | 0.23% |
| 2023-08-21 | 4.43 | 4.47 | 4.37 | 4.38 | 4.38 | qfq | 4,965,500 | 21,848,625 | -1.13% |
| 2023-08-18 | 4.43 | 4.49 | 4.39 | 4.43 | 4.43 | qfq | 7,513,667 | 33,452,454 | 0.23% |
| 2023-08-17 | 4.40 | 4.43 | 4.29 | 4.42 | 4.42 | qfq | 7,201,900 | 31,352,228 | 0.45% |
| 2023-08-16 | 4.37 | 4.45 | 4.34 | 4.40 | 4.40 | qfq | 6,522,301 | 28,667,426 | 0.46% |
| 2023-08-15 | 4.45 | 4.48 | 4.34 | 4.38 | 4.38 | qfq | 8,471,000 | 37,175,877 | -1.79% |
| 2023-08-14 | 4.50 | 4.51 | 4.42 | 4.46 | 4.46 | qfq | 10,409,001 | 46,405,105 | -1.55% |
| 2023-08-11 | 4.67 | 4.67 | 4.50 | 4.53 | 4.53 | qfq | 22,776,401 | 104,731,360 | -3.41% |
| 2023-08-10 | 4.53 | 4.88 | 4.53 | 4.69 | 4.69 | qfq | 37,536,961 | 176,944,294 | 5.39% |
| 2023-08-09 | 4.50 | 4.51 | 4.44 | 4.45 | 4.45 | qfq | 5,148,800 | 23,017,214 | -1.33% |
| 2023-08-08 | 4.52 | 4.55 | 4.48 | 4.51 | 4.51 | qfq | 5,484,500 | 24,716,690 | -0.22% |
| 2023-08-07 | 4.56 | 4.59 | 4.50 | 4.52 | 4.52 | qfq | 8,354,801 | 37,884,521 | -1.53% |
| 2023-08-04 | 4.63 | 4.68 | 4.58 | 4.59 | 4.59 | qfq | 7,342,901 | 33,893,755 | -0.65% |
| 2023-08-03 | 4.71 | 4.72 | 4.61 | 4.62 | 4.62 | qfq | 8,105,800 | 37,676,850 | -1.07% |
| 2023-08-02 | 4.75 | 4.78 | 4.65 | 4.67 | 4.67 | qfq | 9,536,100 | 44,727,957 | -1.68% |
| 2023-08-01 | 4.68 | 4.80 | 4.66 | 4.75 | 4.75 | qfq | 12,580,600 | 59,482,579 | 1.06% |
| 2023-07-31 | 4.70 | 4.75 | 4.62 | 4.70 | 4.70 | qfq | 11,942,400 | 55,860,915 | 0.00% |
| 2023-07-28 | 4.58 | 4.71 | 4.49 | 4.70 | 4.70 | qfq | 13,166,200 | 61,326,539 | 2.17% |
| 2023-07-27 | 4.62 | 4.67 | 4.57 | 4.60 | 4.60 | qfq | 8,934,100 | 41,296,100 | -0.43% |
| 2023-07-26 | 4.62 | 4.70 | 4.59 | 4.62 | 4.62 | qfq | 8,074,701 | 37,426,232 | -0.22% |
| 2023-07-25 | 4.61 | 4.66 | 4.61 | 4.63 | 4.63 | qfq | 9,652,400 | 44,675,140 | -0.22% |
| 2023-07-24 | 4.60 | 4.69 | 4.59 | 4.64 | 4.64 | qfq | 11,246,300 | 52,168,581 | 0.87% |
| 2023-07-21 | 4.64 | 4.71 | 4.57 | 4.60 | 4.60 | qfq | 10,247,300 | 47,347,025 | -1.29% |
| 2023-07-20 | 4.70 | 4.82 | 4.64 | 4.66 | 4.66 | qfq | 18,674,000 | 88,036,566 | -1.89% |
| 2023-07-19 | 4.64 | 4.93 | 4.63 | 4.75 | 4.75 | qfq | 29,820,070 | 142,474,121 | 1.93% |
| 2023-07-18 | 4.63 | 4.72 | 4.55 | 4.66 | 4.66 | qfq | 20,349,561 | 94,949,099 | 0.65% |