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
*ST英飞002528.SZ
最近收盘价4.442026-07-17
最近交易日2026-07-17
成交量（股）6,238,614
成交额（元）27,602,793
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 | 4.46 | 4.50 | 4.37 | 4.44 | 4.44 | qfq | 6,238,614 | 27,602,793 | -0.45% |
| 2026-07-16 | 4.40 | 4.49 | 4.31 | 4.46 | 4.46 | qfq | 5,833,442 | 25,710,308 | 0.00% |
| 2026-07-15 | 4.38 | 4.52 | 4.38 | 4.46 | 4.46 | qfq | 6,196,060 | 27,479,693 | -1.11% |
| 2026-07-14 | 4.48 | 4.51 | 4.30 | 4.51 | 4.51 | qfq | 7,098,030 | 31,303,433 | 0.67% |
| 2026-07-13 | 4.51 | 4.64 | 4.40 | 4.48 | 4.48 | qfq | 10,051,664 | 45,437,033 | 1.13% |
| 2026-07-10 | 4.46 | 4.48 | 4.39 | 4.43 | 4.43 | qfq | 4,852,000 | 21,491,447 | -0.23% |
| 2026-07-09 | 4.37 | 4.53 | 4.37 | 4.44 | 4.44 | qfq | 6,973,000 | 30,948,248 | 0.23% |
| 2026-07-08 | 4.30 | 4.50 | 4.26 | 4.43 | 4.43 | qfq | 7,714,470 | 33,928,914 | 3.02% |
| 2026-07-07 | 4.46 | 4.60 | 4.25 | 4.30 | 4.30 | qfq | 9,539,987 | 42,124,898 | -5.29% |
| 2026-07-06 | 4.50 | 4.70 | 4.40 | 4.54 | 4.54 | qfq | 12,056,600 | 55,030,051 | 1.34% |
| 2026-07-03 | 4.22 | 4.48 | 4.16 | 4.48 | 4.48 | qfq | 15,263,175 | 66,386,399 | 4.92% |
| 2026-07-02 | 4.06 | 4.36 | 4.04 | 4.27 | 4.27 | qfq | 12,624,085 | 54,012,899 | 2.64% |
| 2026-07-01 | 4.17 | 4.22 | 3.96 | 4.16 | 4.16 | qfq | 21,928,990 | 88,460,477 | -0.24% |
| 2026-06-30 | 4.30 | 4.33 | 4.17 | 4.17 | 4.17 | qfq | 13,147,000 | 55,480,136 | -5.01% |
| 2026-06-29 | 4.19 | 4.46 | 4.12 | 4.39 | 4.39 | qfq | 12,405,210 | 54,443,852 | 3.29% |
| 2026-06-26 | 4.31 | 4.31 | 4.12 | 4.25 | 4.25 | qfq | 7,962,400 | 33,409,991 | -1.39% |
| 2026-06-25 | 4.51 | 4.52 | 4.28 | 4.31 | 4.31 | qfq | 9,675,885 | 41,996,616 | -4.22% |
| 2026-06-24 | 4.45 | 4.55 | 4.32 | 4.50 | 4.50 | qfq | 8,065,430 | 35,660,102 | 1.12% |
| 2026-06-23 | 4.51 | 4.55 | 4.40 | 4.45 | 4.45 | qfq | 6,891,175 | 30,687,500 | -1.98% |
| 2026-06-22 | 4.66 | 4.66 | 4.47 | 4.54 | 4.54 | qfq | 12,317,600 | 55,648,839 | -3.61% |
| 2026-06-18 | 4.59 | 4.80 | 4.51 | 4.71 | 4.71 | qfq | 12,666,690 | 58,432,076 | 0.86% |
| 2026-06-17 | 4.76 | 4.89 | 4.65 | 4.67 | 4.67 | qfq | 10,879,600 | 51,580,219 | -1.89% |
| 2026-06-16 | 4.90 | 4.97 | 4.71 | 4.76 | 4.76 | qfq | 13,037,145 | 62,607,389 | -4.03% |
| 2026-06-15 | 4.92 | 5.10 | 4.92 | 4.96 | 4.96 | qfq | 10,630,300 | 53,085,237 | 1.64% |
| 2026-06-12 | 4.78 | 4.94 | 4.70 | 4.88 | 4.88 | qfq | 10,912,140 | 52,940,436 | 2.09% |
| 2026-06-11 | 4.83 | 4.84 | 4.69 | 4.78 | 4.78 | qfq | 6,532,546 | 31,081,830 | -1.04% |
| 2026-06-10 | 4.84 | 4.88 | 4.65 | 4.83 | 4.83 | qfq | 11,835,533 | 56,357,899 | -0.82% |
| 2026-06-09 | 4.86 | 4.95 | 4.80 | 4.87 | 4.87 | qfq | 12,215,490 | 59,415,245 | 0.41% |
| 2026-06-08 | 4.75 | 4.96 | 4.63 | 4.85 | 4.85 | qfq | 16,000,500 | 76,906,430 | 0.41% |
| 2026-06-05 | 4.80 | 5.04 | 4.72 | 4.83 | 4.83 | qfq | 20,288,590 | 98,778,673 | 0.63% |
| 2026-06-04 | 4.88 | 4.99 | 4.68 | 4.80 | 4.80 | qfq | 31,029,047 | 150,458,121 | 0.00% |
| 2026-06-03 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | qfq | 1,113,900 | 5,346,720 | 5.03% |
| 2026-06-02 | 4.42 | 4.57 | 4.42 | 4.57 | 4.57 | qfq | 5,970,504 | 27,080,798 | 5.06% |
| 2026-06-01 | 4.16 | 4.35 | 4.04 | 4.35 | 4.35 | qfq | 12,372,797 | 52,953,129 | 5.07% |
| 2026-05-29 | 4.33 | 4.33 | 4.14 | 4.14 | 4.14 | qfq | 15,910,700 | 66,629,560 | -5.05% |
| 2026-05-28 | 4.54 | 4.57 | 4.35 | 4.36 | 4.36 | qfq | 18,798,760 | 82,515,447 | -4.80% |
| 2026-05-27 | 4.29 | 4.58 | 4.18 | 4.58 | 4.58 | qfq | 21,068,305 | 93,571,042 | 5.05% |
| 2026-05-26 | 4.61 | 4.75 | 4.35 | 4.36 | 4.36 | qfq | 17,016,969 | 76,098,783 | -4.80% |
| 2026-05-25 | 4.55 | 4.65 | 4.42 | 4.58 | 4.58 | qfq | 11,777,255 | 53,751,841 | 0.44% |
| 2026-05-22 | 4.55 | 4.61 | 4.43 | 4.56 | 4.56 | qfq | 11,633,752 | 52,705,853 | 0.00% |
| 2026-05-21 | 4.73 | 4.85 | 4.50 | 4.56 | 4.56 | qfq | 13,904,085 | 64,735,657 | -2.56% |
| 2026-05-20 | 4.89 | 4.96 | 4.66 | 4.68 | 4.68 | qfq | 17,751,885 | 83,925,278 | -4.49% |
| 2026-05-19 | 4.85 | 5.00 | 4.83 | 4.90 | 4.90 | qfq | 11,512,560 | 56,347,679 | -2.00% |
| 2026-05-18 | 5.16 | 5.24 | 4.99 | 5.00 | 5.00 | qfq | 21,561,224 | 108,779,642 | -4.76% |
| 2026-05-15 | 5.11 | 5.42 | 4.96 | 5.25 | 5.25 | qfq | 27,442,477 | 142,147,744 | 1.16% |
| 2026-05-14 | 5.33 | 5.35 | 5.05 | 5.19 | 5.19 | qfq | 31,261,451 | 163,503,754 | 1.76% |
| 2026-05-13 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | qfq | 12,002,152 | 60,991,561 | 4.94% |
| 2026-05-12 | 4.61 | 4.86 | 4.60 | 4.86 | 4.86 | qfq | 16,657,679 | 80,136,337 | 4.97% |
| 2026-05-11 | 4.64 | 4.69 | 4.43 | 4.63 | 4.63 | qfq | 18,860,492 | 85,804,130 | 0.22% |
| 2026-05-08 | 4.53 | 4.74 | 4.46 | 4.62 | 4.62 | qfq | 21,632,389 | 98,747,354 | 1.54% |
| 2026-05-07 | 4.84 | 4.84 | 4.52 | 4.55 | 4.55 | qfq | 30,406,490 | 140,003,533 | -4.41% |
| 2026-05-06 | 4.76 | 4.96 | 4.71 | 4.76 | 4.76 | qfq | 28,328,465 | 137,025,573 | -1.04% |
| 2026-04-30 | 4.40 | 4.84 | 4.39 | 4.81 | 4.81 | qfq | 39,795,689 | 187,332,258 | 4.34% |
| 2026-04-28 | 4.67 | 4.73 | 4.61 | 4.61 | 4.61 | qfq | 27,735,960 | 128,905,586 | -4.95% |
| 2026-04-27 | 4.98 | 5.06 | 4.85 | 4.85 | 4.85 | qfq | 32,778,530 | 159,937,983 | -5.09% |
| 2026-04-24 | 5.02 | 5.11 | 4.94 | 5.11 | 5.11 | qfq | 40,356,839 | 205,456,210 | 4.93% |
| 2026-04-23 | 5.09 | 5.16 | 4.80 | 4.87 | 4.87 | qfq | 33,940,309 | 166,867,251 | -3.56% |
| 2026-04-22 | 5.08 | 5.36 | 4.99 | 5.05 | 5.05 | qfq | 40,431,078 | 209,386,238 | -3.44% |
| 2026-04-21 | 5.23 | 5.43 | 5.23 | 5.23 | 5.23 | qfq | 49,908,332 | 262,402,505 | -5.08% |
| 2026-04-20 | 5.62 | 5.65 | 5.31 | 5.51 | 5.51 | qfq | 76,007,086 | 421,356,482 | 2.42% |
| 2026-04-17 | 5.37 | 5.38 | 5.10 | 5.38 | 5.38 | qfq | 39,142,083 | 207,440,068 | 5.08% |
| 2026-04-16 | 4.76 | 5.12 | 4.64 | 5.12 | 5.12 | qfq | 62,698,869 | 308,206,814 | 4.92% |
| 2026-04-15 | 4.90 | 4.95 | 4.72 | 4.88 | 4.88 | qfq | 46,317,300 | 220,204,449 | -1.81% |
| 2026-04-14 | 5.34 | 5.34 | 4.84 | 4.97 | 4.97 | qfq | 107,200,012 | 556,562,450 | -2.36% |
| 2026-04-13 | 5.03 | 5.09 | 4.93 | 5.09 | 5.09 | qfq | 12,213,142 | 61,603,112 | 4.95% |
| 2026-04-10 | 4.75 | 4.85 | 4.62 | 4.85 | 4.85 | qfq | 77,713,979 | 373,086,831 | 4.98% |
| 2026-04-09 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | qfq | 1,743,900 | 8,056,818 | 5.00% |
| 2026-04-08 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | qfq | 2,194,000 | 9,653,600 | 5.01% |
| 2026-04-07 | 4.08 | 4.19 | 4.03 | 4.19 | 4.19 | qfq | 11,100,242 | 45,895,227 | 5.01% |
| 2026-04-03 | 4.12 | 4.16 | 3.95 | 3.99 | 3.99 | qfq | 39,746,535 | 160,961,667 | -3.86% |
| 2026-04-02 | 4.17 | 4.18 | 3.85 | 4.15 | 4.15 | qfq | 77,016,898 | 314,728,261 | 4.27% |
| 2026-04-01 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | qfq | 1,068,275 | 4,251,735 | 5.01% |
| 2026-03-31 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | qfq | 6,130,310 | 23,233,875 | 4.99% |
| 2026-03-30 | 3.54 | 3.69 | 3.46 | 3.61 | 3.61 | qfq | 24,498,643 | 87,816,193 | -0.28% |
| 2026-03-27 | 3.65 | 3.65 | 3.53 | 3.62 | 3.62 | qfq | 26,684,046 | 95,958,786 | -1.90% |
| 2026-03-26 | 3.70 | 3.70 | 3.52 | 3.69 | 3.69 | qfq | 48,533,060 | 175,802,385 | 4.83% |
| 2026-03-25 | 3.47 | 3.52 | 3.43 | 3.52 | 3.52 | qfq | 8,215,855 | 28,682,211 | 5.07% |
| 2026-03-24 | 3.24 | 3.35 | 3.18 | 3.35 | 3.35 | qfq | 25,913,445 | 85,739,320 | 5.02% |
| 2026-03-23 | 3.18 | 3.32 | 3.10 | 3.19 | 3.19 | qfq | 38,242,940 | 123,340,675 | 0.31% |
| 2026-03-20 | 3.34 | 3.41 | 3.18 | 3.18 | 3.18 | qfq | 30,183,527 | 98,636,418 | -5.07% |
| 2026-03-19 | 3.43 | 3.47 | 3.32 | 3.35 | 3.35 | qfq | 23,867,500 | 80,834,068 | -2.05% |
| 2026-03-18 | 3.51 | 3.54 | 3.41 | 3.42 | 3.42 | qfq | 28,735,257 | 98,736,756 | -4.74% |
| 2026-03-17 | 3.60 | 3.73 | 3.52 | 3.59 | 3.59 | qfq | 30,497,757 | 110,711,026 | 0.84% |
| 2026-03-16 | 3.70 | 3.79 | 3.52 | 3.56 | 3.56 | qfq | 41,118,707 | 149,430,542 | -4.04% |
| 2026-03-13 | 3.71 | 3.84 | 3.61 | 3.71 | 3.71 | qfq | 56,329,495 | 208,631,850 | 0.00% |
| 2026-03-12 | 3.60 | 3.71 | 3.51 | 3.71 | 3.71 | qfq | 76,383,015 | 278,638,596 | 5.10% |
| 2026-03-11 | 3.38 | 3.53 | 3.37 | 3.53 | 3.53 | qfq | 27,683,755 | 96,055,331 | 5.06% |
| 2026-03-10 | 3.42 | 3.52 | 3.25 | 3.36 | 3.36 | qfq | 70,171,878 | 239,228,694 | 0.30% |
| 2026-03-09 | 3.24 | 3.35 | 3.19 | 3.35 | 3.35 | qfq | 22,514,345 | 73,823,061 | 5.02% |
| 2026-03-06 | 3.05 | 3.19 | 3.05 | 3.19 | 3.19 | qfq | 26,314,800 | 83,528,889 | 4.93% |
| 2026-03-05 | 3.05 | 3.07 | 2.99 | 3.04 | 3.04 | qfq | 21,547,800 | 65,348,623 | 1.00% |
| 2026-03-04 | 2.90 | 3.05 | 2.78 | 3.01 | 3.01 | qfq | 34,424,144 | 101,547,814 | 2.73% |
| 2026-03-03 | 2.91 | 2.97 | 2.87 | 2.93 | 2.93 | qfq | 43,275,680 | 127,731,291 | 3.53% |
| 2026-03-02 | 2.95 | 2.95 | 2.82 | 2.83 | 2.83 | qfq | 30,387,042 | 87,827,715 | -2.75% |
| 2026-02-27 | 3.08 | 3.12 | 2.89 | 2.91 | 2.91 | qfq | 34,686,010 | 103,099,471 | -3.64% |
| 2026-02-26 | 3.05 | 3.07 | 2.94 | 3.02 | 3.02 | qfq | 57,030,872 | 172,751,926 | 3.42% |
| 2026-02-25 | 2.87 | 2.92 | 2.86 | 2.92 | 2.92 | qfq | 7,232,190 | 21,003,948 | 5.04% |
| 2026-02-24 | 2.67 | 2.78 | 2.62 | 2.78 | 2.78 | qfq | 22,132,982 | 60,742,143 | 4.91% |
| 2026-02-13 | 2.61 | 2.74 | 2.59 | 2.65 | 2.65 | qfq | 17,103,200 | 45,737,871 | 1.15% |
| 2026-02-12 | 2.63 | 2.69 | 2.56 | 2.62 | 2.62 | qfq | 13,319,150 | 35,059,176 | -0.38% |
| 2026-02-11 | 2.58 | 2.66 | 2.52 | 2.63 | 2.63 | qfq | 17,477,679 | 45,534,980 | 1.54% |
| 2026-02-10 | 2.66 | 2.70 | 2.59 | 2.59 | 2.59 | qfq | 28,704,682 | 75,939,821 | -0.77% |
| 2026-02-09 | 2.59 | 2.72 | 2.58 | 2.61 | 2.61 | qfq | 35,291,732 | 93,737,675 | -1.51% |
| 2026-02-06 | 2.66 | 2.72 | 2.52 | 2.65 | 2.65 | qfq | 50,950,855 | 134,984,252 | 2.32% |
| 2026-02-05 | 2.48 | 2.59 | 2.47 | 2.59 | 2.59 | qfq | 17,138,475 | 44,112,585 | 4.86% |
| 2026-02-04 | 2.40 | 2.54 | 2.40 | 2.47 | 2.47 | qfq | 29,792,228 | 73,699,364 | 0.82% |
| 2026-02-03 | 2.34 | 2.46 | 2.33 | 2.45 | 2.45 | qfq | 42,234,755 | 102,649,466 | 4.70% |
| 2026-02-02 | 2.27 | 2.43 | 2.25 | 2.34 | 2.34 | qfq | 44,726,455 | 101,952,893 | -1.27% |
| 2026-01-30 | 2.19 | 2.43 | 2.19 | 2.37 | 2.37 | qfq | 59,862,217 | 138,295,605 | 2.60% |
| 2026-01-29 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | qfq | 1,146,500 | 2,648,415 | -4.94% |
| 2026-01-28 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | qfq | 1,469,500 | 3,570,885 | -5.08% |
| 2026-01-27 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | qfq | 3,711,300 | 9,500,928 | -4.83% |
| 2026-01-26 | 2.74 | 2.74 | 2.67 | 2.69 | 2.69 | qfq | 11,816,415 | 31,784,856 | -1.82% |
| 2026-01-23 | 2.76 | 2.76 | 2.72 | 2.74 | 2.74 | qfq | 7,199,582 | 19,658,811 | -0.36% |
| 2026-01-22 | 2.72 | 2.76 | 2.69 | 2.75 | 2.75 | qfq | 9,702,855 | 26,379,737 | 1.48% |
| 2026-01-21 | 2.71 | 2.73 | 2.68 | 2.71 | 2.71 | qfq | 7,042,160 | 19,054,928 | 0.00% |
| 2026-01-20 | 2.72 | 2.75 | 2.70 | 2.71 | 2.71 | qfq | 7,073,290 | 19,227,019 | -0.37% |
| 2026-01-19 | 2.74 | 2.74 | 2.68 | 2.72 | 2.72 | qfq | 7,362,054 | 19,976,605 | 0.00% |
| 2026-01-16 | 2.83 | 2.83 | 2.67 | 2.72 | 2.72 | qfq | 14,823,530 | 40,606,310 | -3.20% |
| 2026-01-15 | 2.81 | 2.86 | 2.80 | 2.81 | 2.81 | qfq | 6,846,240 | 19,294,468 | -0.71% |
| 2026-01-14 | 2.80 | 2.84 | 2.79 | 2.83 | 2.83 | qfq | 8,277,039 | 23,358,034 | 0.71% |
| 2026-01-13 | 2.86 | 2.87 | 2.80 | 2.81 | 2.81 | qfq | 10,222,300 | 28,946,831 | -1.75% |
| 2026-01-12 | 2.79 | 2.90 | 2.78 | 2.86 | 2.86 | qfq | 13,525,160 | 38,401,633 | 2.14% |
| 2026-01-09 | 2.75 | 2.82 | 2.72 | 2.80 | 2.80 | qfq | 13,194,575 | 36,415,244 | 1.82% |
| 2026-01-08 | 2.76 | 2.76 | 2.73 | 2.75 | 2.75 | qfq | 8,696,061 | 23,887,437 | -0.72% |
| 2026-01-07 | 2.77 | 2.83 | 2.76 | 2.77 | 2.77 | qfq | 8,499,865 | 23,638,491 | 0.36% |
| 2026-01-06 | 2.68 | 2.77 | 2.68 | 2.76 | 2.76 | qfq | 10,264,750 | 28,161,098 | 2.60% |
| 2026-01-05 | 2.67 | 2.70 | 2.66 | 2.69 | 2.69 | qfq | 6,220,900 | 16,683,112 | 0.37% |
| 2025-12-31 | 2.73 | 2.77 | 2.65 | 2.68 | 2.68 | qfq | 14,132,027 | 38,052,394 | -2.55% |
| 2025-12-30 | 2.76 | 2.76 | 2.70 | 2.75 | 2.75 | qfq | 9,568,740 | 26,146,807 | -1.08% |
| 2025-12-29 | 2.86 | 2.86 | 2.77 | 2.78 | 2.78 | qfq | 9,899,300 | 27,779,052 | -2.80% |
| 2025-12-26 | 2.87 | 2.89 | 2.85 | 2.86 | 2.86 | qfq | 6,296,400 | 18,052,620 | -1.04% |
| 2025-12-25 | 2.87 | 2.90 | 2.87 | 2.89 | 2.89 | qfq | 5,579,900 | 16,088,658 | 0.35% |
| 2025-12-24 | 2.85 | 2.89 | 2.85 | 2.88 | 2.88 | qfq | 5,266,970 | 15,091,703 | 0.00% |
| 2025-12-23 | 2.92 | 2.93 | 2.87 | 2.88 | 2.88 | qfq | 6,276,580 | 18,108,778 | -0.69% |
| 2025-12-22 | 2.85 | 2.92 | 2.84 | 2.90 | 2.90 | qfq | 7,122,800 | 20,553,326 | 1.75% |
| 2025-12-19 | 2.85 | 2.89 | 2.83 | 2.85 | 2.85 | qfq | 8,561,400 | 24,435,748 | 0.35% |
| 2025-12-18 | 2.81 | 2.86 | 2.81 | 2.84 | 2.84 | qfq | 3,994,500 | 11,341,884 | 0.35% |
| 2025-12-17 | 2.83 | 2.85 | 2.74 | 2.83 | 2.83 | qfq | 7,738,630 | 21,654,065 | 0.35% |
| 2025-12-16 | 2.86 | 2.89 | 2.80 | 2.82 | 2.82 | qfq | 6,678,200 | 18,930,039 | -2.08% |
| 2025-12-15 | 2.88 | 2.90 | 2.85 | 2.88 | 2.88 | qfq | 4,486,200 | 12,916,460 | -0.35% |
| 2025-12-12 | 2.88 | 2.91 | 2.87 | 2.89 | 2.89 | qfq | 4,654,000 | 13,451,203 | 0.00% |
| 2025-12-11 | 2.93 | 2.95 | 2.87 | 2.89 | 2.89 | qfq | 8,390,100 | 24,442,446 | -2.03% |
| 2025-12-10 | 2.92 | 3.00 | 2.88 | 2.95 | 2.95 | qfq | 13,068,181 | 38,568,158 | 3.15% |
| 2025-12-09 | 2.90 | 2.93 | 2.83 | 2.86 | 2.86 | qfq | 11,891,280 | 34,071,555 | -2.39% |
| 2025-12-08 | 2.94 | 2.95 | 2.91 | 2.93 | 2.93 | qfq | 8,183,900 | 23,976,015 | 0.00% |
| 2025-12-05 | 2.93 | 2.98 | 2.87 | 2.93 | 2.93 | qfq | 11,596,800 | 33,931,187 | 0.34% |
| 2025-12-04 | 3.03 | 3.04 | 2.88 | 2.92 | 2.92 | qfq | 13,911,000 | 41,005,873 | -3.31% |
| 2025-12-03 | 3.03 | 3.08 | 3.01 | 3.02 | 3.02 | qfq | 7,815,600 | 23,682,515 | -0.66% |
| 2025-12-02 | 3.08 | 3.09 | 3.03 | 3.04 | 3.04 | qfq | 8,730,260 | 26,662,946 | -1.62% |
| 2025-12-01 | 3.07 | 3.10 | 3.07 | 3.09 | 3.09 | qfq | 9,175,260 | 28,253,743 | 0.00% |
| 2025-11-28 | 3.11 | 3.12 | 3.07 | 3.09 | 3.09 | qfq | 9,958,650 | 30,779,719 | -0.32% |
| 2025-11-27 | 3.15 | 3.18 | 3.09 | 3.10 | 3.10 | qfq | 12,459,890 | 39,049,973 | -2.52% |
| 2025-11-26 | 3.10 | 3.27 | 3.09 | 3.18 | 3.18 | qfq | 19,236,050 | 60,981,658 | 2.25% |
| 2025-11-25 | 3.08 | 3.13 | 3.08 | 3.11 | 3.11 | qfq | 9,492,800 | 29,534,107 | 0.97% |
| 2025-11-24 | 3.05 | 3.11 | 3.00 | 3.08 | 3.08 | qfq | 13,212,550 | 40,417,240 | 1.65% |
| 2025-11-21 | 3.12 | 3.18 | 3.02 | 3.03 | 3.03 | qfq | 20,045,146 | 61,858,777 | -4.11% |
| 2025-11-20 | 3.21 | 3.24 | 3.11 | 3.16 | 3.16 | qfq | 23,247,782 | 73,427,067 | -2.17% |
| 2025-11-19 | 3.39 | 3.42 | 3.21 | 3.23 | 3.23 | qfq | 37,885,098 | 124,413,375 | -4.44% |
| 2025-11-18 | 3.25 | 3.43 | 3.25 | 3.38 | 3.38 | qfq | 44,237,571 | 149,485,698 | 3.36% |
| 2025-11-17 | 3.28 | 3.46 | 3.25 | 3.27 | 3.27 | qfq | 24,635,152 | 81,809,465 | -0.91% |
| 2025-11-14 | 3.18 | 3.36 | 3.18 | 3.30 | 3.30 | qfq | 33,911,617 | 112,054,017 | 3.13% |
| 2025-11-13 | 3.15 | 3.21 | 3.04 | 3.20 | 3.20 | qfq | 17,121,917 | 53,893,360 | 1.27% |
| 2025-11-12 | 3.15 | 3.24 | 3.14 | 3.16 | 3.16 | qfq | 17,098,642 | 54,308,305 | 0.32% |
| 2025-11-11 | 3.15 | 3.17 | 3.12 | 3.15 | 3.15 | qfq | 12,204,400 | 38,427,300 | 0.32% |
| 2025-11-10 | 3.09 | 3.18 | 3.09 | 3.14 | 3.14 | qfq | 13,444,500 | 42,151,636 | 0.96% |
| 2025-11-07 | 3.12 | 3.16 | 3.09 | 3.11 | 3.11 | qfq | 14,180,700 | 44,192,055 | -0.64% |
| 2025-11-06 | 3.16 | 3.18 | 3.09 | 3.13 | 3.13 | qfq | 21,434,650 | 66,940,613 | -0.95% |
| 2025-11-05 | 3.20 | 3.22 | 3.11 | 3.16 | 3.16 | qfq | 33,041,900 | 104,178,788 | -2.17% |
| 2025-11-04 | 3.14 | 3.31 | 3.13 | 3.23 | 3.23 | qfq | 51,009,445 | 167,104,775 | 2.54% |
| 2025-11-03 | 3.07 | 3.20 | 3.04 | 3.15 | 3.15 | qfq | 20,590,260 | 64,800,615 | 2.94% |
| 2025-10-31 | 3.05 | 3.10 | 2.99 | 3.06 | 3.06 | qfq | 13,116,188 | 40,190,175 | 0.99% |
| 2025-10-30 | 3.03 | 3.12 | 3.02 | 3.03 | 3.03 | qfq | 18,460,960 | 56,492,589 | -1.30% |
| 2025-10-29 | 3.12 | 3.17 | 3.05 | 3.07 | 3.07 | qfq | 33,402,564 | 103,193,278 | -4.06% |
| 2025-10-28 | 3.12 | 3.20 | 3.07 | 3.20 | 3.20 | qfq | 14,159,510 | 44,977,247 | 4.92% |
| 2025-10-27 | 3.16 | 3.23 | 3.05 | 3.05 | 3.05 | qfq | 40,434,892 | 126,345,279 | -4.98% |
| 2025-10-24 | 3.31 | 3.31 | 3.17 | 3.21 | 3.21 | qfq | 54,051,697 | 175,195,730 | 1.90% |
| 2025-10-23 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | qfq | 6,884,659 | 21,686,676 | 5.00% |
| 2025-10-22 | 3.02 | 3.09 | 2.99 | 3.00 | 3.00 | qfq | 14,223,253 | 43,087,226 | -0.66% |
| 2025-10-21 | 2.95 | 3.09 | 2.93 | 3.02 | 3.02 | qfq | 21,970,113 | 66,450,880 | 2.03% |
| 2025-10-20 | 2.94 | 3.00 | 2.86 | 2.96 | 2.96 | qfq | 19,704,884 | 57,686,325 | 1.02% |
| 2025-10-17 | 2.93 | 3.09 | 2.90 | 2.93 | 2.93 | qfq | 41,311,003 | 124,466,960 | -0.34% |
| 2025-10-16 | 2.82 | 2.94 | 2.80 | 2.94 | 2.94 | qfq | 22,513,491 | 65,034,988 | 5.00% |
| 2025-10-15 | 2.78 | 2.80 | 2.76 | 2.80 | 2.80 | qfq | 7,068,795 | 19,667,570 | 0.72% |
| 2025-10-14 | 2.81 | 2.83 | 2.77 | 2.78 | 2.78 | qfq | 9,228,326 | 25,823,232 | -0.71% |
| 2025-10-13 | 2.74 | 2.80 | 2.71 | 2.80 | 2.80 | qfq | 8,616,357 | 23,839,006 | -0.71% |
| 2025-10-10 | 2.81 | 2.87 | 2.78 | 2.82 | 2.82 | qfq | 8,198,201 | 23,242,562 | 0.36% |
| 2025-10-09 | 2.83 | 2.85 | 2.79 | 2.81 | 2.81 | qfq | 9,281,950 | 26,129,876 | -0.71% |
| 2025-09-30 | 2.83 | 2.86 | 2.80 | 2.83 | 2.83 | qfq | 11,782,316 | 33,264,404 | 0.00% |
| 2025-09-29 | 2.80 | 2.86 | 2.74 | 2.83 | 2.83 | qfq | 17,566,578 | 49,354,539 | 0.35% |
| 2025-09-26 | 2.70 | 2.82 | 2.68 | 2.82 | 2.82 | qfq | 19,736,248 | 55,376,497 | 4.83% |
| 2025-09-25 | 2.73 | 2.74 | 2.69 | 2.69 | 2.69 | qfq | 6,956,430 | 18,859,579 | -1.10% |
| 2025-09-24 | 2.64 | 2.74 | 2.62 | 2.72 | 2.72 | qfq | 9,381,598 | 25,321,228 | 2.64% |
| 2025-09-23 | 2.74 | 2.75 | 2.61 | 2.65 | 2.65 | qfq | 15,018,359 | 39,858,963 | -3.64% |
| 2025-09-22 | 2.85 | 2.85 | 2.71 | 2.75 | 2.75 | qfq | 15,928,687 | 43,874,609 | -3.51% |
| 2025-09-19 | 2.85 | 2.87 | 2.84 | 2.85 | 2.85 | qfq | 6,587,546 | 18,776,999 | 0.00% |
| 2025-09-18 | 2.90 | 2.90 | 2.84 | 2.85 | 2.85 | qfq | 11,735,800 | 33,727,447 | -1.72% |
| 2025-09-17 | 2.90 | 2.92 | 2.88 | 2.90 | 2.90 | qfq | 9,937,740 | 28,784,413 | 0.00% |
| 2025-09-16 | 2.88 | 2.90 | 2.87 | 2.90 | 2.90 | qfq | 7,897,200 | 22,829,273 | 0.69% |
| 2025-09-15 | 2.92 | 2.92 | 2.88 | 2.88 | 2.88 | qfq | 13,128,779 | 37,936,829 | -2.04% |
| 2025-09-12 | 2.89 | 2.94 | 2.88 | 2.94 | 2.94 | qfq | 15,181,111 | 44,266,278 | 1.73% |
| 2025-09-11 | 2.86 | 2.89 | 2.85 | 2.89 | 2.89 | qfq | 8,327,900 | 23,880,852 | 0.35% |
| 2025-09-10 | 2.89 | 2.90 | 2.87 | 2.88 | 2.88 | qfq | 7,818,140 | 22,535,920 | -0.69% |
| 2025-09-09 | 2.95 | 2.95 | 2.89 | 2.90 | 2.90 | qfq | 8,957,310 | 26,107,715 | -0.68% |
| 2025-09-08 | 2.88 | 2.92 | 2.87 | 2.92 | 2.92 | qfq | 10,339,160 | 29,883,800 | 1.04% |
| 2025-09-05 | 2.86 | 2.89 | 2.84 | 2.89 | 2.89 | qfq | 9,056,111 | 26,017,103 | 1.05% |
| 2025-09-04 | 2.87 | 2.88 | 2.82 | 2.86 | 2.86 | qfq | 11,396,910 | 32,598,221 | -0.35% |
| 2025-09-03 | 2.89 | 2.93 | 2.86 | 2.87 | 2.87 | qfq | 9,876,000 | 28,474,242 | 0.00% |
| 2025-09-02 | 2.94 | 2.94 | 2.85 | 2.87 | 2.87 | qfq | 15,777,581 | 45,510,788 | -2.38% |
| 2025-09-01 | 2.94 | 2.96 | 2.92 | 2.94 | 2.94 | qfq | 13,326,960 | 39,153,442 | -0.34% |
| 2025-08-29 | 2.97 | 3.05 | 2.94 | 2.95 | 2.95 | qfq | 16,768,751 | 49,910,350 | -0.67% |
| 2025-08-28 | 2.92 | 2.98 | 2.90 | 2.97 | 2.97 | qfq | 18,349,480 | 54,092,539 | 1.02% |
| 2025-08-27 | 3.00 | 3.03 | 2.93 | 2.94 | 2.94 | qfq | 30,648,740 | 91,258,421 | -2.33% |
| 2025-08-26 | 2.90 | 3.06 | 2.90 | 3.01 | 3.01 | qfq | 34,496,922 | 103,277,950 | 3.44% |
| 2025-08-25 | 2.90 | 2.93 | 2.87 | 2.91 | 2.91 | qfq | 17,028,064 | 49,376,400 | 0.00% |
| 2025-08-22 | 2.90 | 2.95 | 2.89 | 2.91 | 2.91 | qfq | 15,578,686 | 45,302,023 | 0.00% |
| 2025-08-21 | 2.89 | 2.93 | 2.89 | 2.91 | 2.91 | qfq | 14,094,163 | 40,916,762 | -0.34% |
| 2025-08-20 | 2.87 | 2.97 | 2.85 | 2.92 | 2.92 | qfq | 16,619,523 | 48,450,942 | 1.39% |
| 2025-08-19 | 2.85 | 2.89 | 2.85 | 2.88 | 2.88 | qfq | 14,285,161 | 40,982,662 | 0.70% |
| 2025-08-18 | 2.83 | 2.88 | 2.81 | 2.86 | 2.86 | qfq | 14,227,848 | 40,581,501 | 1.06% |
| 2025-08-15 | 2.78 | 2.84 | 2.78 | 2.83 | 2.83 | qfq | 14,706,848 | 41,463,477 | 0.71% |
| 2025-08-14 | 2.87 | 2.89 | 2.81 | 2.81 | 2.81 | qfq | 18,817,550 | 53,428,789 | -2.43% |
| 2025-08-13 | 2.93 | 2.94 | 2.86 | 2.88 | 2.88 | qfq | 19,345,243 | 55,799,786 | -1.03% |
| 2025-08-12 | 2.91 | 2.94 | 2.89 | 2.91 | 2.91 | qfq | 12,147,300 | 35,339,301 | -0.34% |
| 2025-08-11 | 2.91 | 2.94 | 2.87 | 2.92 | 2.92 | qfq | 16,958,515 | 49,193,212 | -0.68% |
| 2025-08-08 | 2.98 | 2.98 | 2.91 | 2.94 | 2.94 | qfq | 27,905,315 | 81,877,490 | -2.00% |
| 2025-08-07 | 2.87 | 3.00 | 2.86 | 3.00 | 3.00 | qfq | 44,298,170 | 131,927,553 | 4.90% |
| 2025-08-06 | 2.87 | 2.90 | 2.83 | 2.86 | 2.86 | qfq | 13,404,300 | 38,238,143 | -1.04% |
| 2025-08-05 | 2.86 | 2.91 | 2.86 | 2.89 | 2.89 | qfq | 9,144,410 | 26,418,020 | 1.05% |
| 2025-08-04 | 2.83 | 2.87 | 2.79 | 2.86 | 2.86 | qfq | 12,414,805 | 35,060,240 | -0.35% |
| 2025-08-01 | 2.89 | 2.91 | 2.85 | 2.87 | 2.87 | qfq | 12,555,855 | 36,143,440 | 0.00% |
| 2025-07-31 | 2.85 | 2.90 | 2.84 | 2.87 | 2.87 | qfq | 12,514,420 | 35,931,197 | 0.70% |
| 2025-07-30 | 2.83 | 2.87 | 2.82 | 2.85 | 2.85 | qfq | 11,555,417 | 32,848,758 | 0.71% |
| 2025-07-29 | 2.86 | 2.86 | 2.81 | 2.83 | 2.83 | qfq | 15,202,108 | 42,981,200 | -1.39% |
| 2025-07-28 | 2.89 | 2.95 | 2.85 | 2.87 | 2.87 | qfq | 15,526,700 | 44,847,185 | -0.35% |
| 2025-07-25 | 2.87 | 2.91 | 2.87 | 2.88 | 2.88 | qfq | 9,362,230 | 27,015,541 | 0.00% |
| 2025-07-24 | 2.90 | 2.93 | 2.87 | 2.88 | 2.88 | qfq | 14,917,570 | 43,168,871 | -1.03% |
| 2025-07-23 | 2.82 | 2.96 | 2.82 | 2.91 | 2.91 | qfq | 23,865,443 | 69,189,477 | 2.83% |
| 2025-07-22 | 2.90 | 2.93 | 2.80 | 2.83 | 2.83 | qfq | 26,907,497 | 76,708,996 | -3.41% |
| 2025-07-21 | 2.95 | 2.98 | 2.92 | 2.93 | 2.93 | qfq | 14,144,410 | 41,576,406 | -1.35% |
| 2025-07-18 | 2.96 | 3.04 | 2.91 | 2.97 | 2.97 | qfq | 17,222,555 | 51,039,781 | 0.68% |
| 2025-07-17 | 2.98 | 2.99 | 2.91 | 2.95 | 2.95 | qfq | 15,545,640 | 45,717,833 | -1.34% |
| 2025-07-16 | 3.00 | 3.01 | 2.95 | 2.99 | 2.99 | qfq | 9,250,031 | 27,578,174 | 0.34% |
| 2025-07-15 | 3.02 | 3.05 | 2.92 | 2.98 | 2.98 | qfq | 25,178,079 | 74,372,700 | -2.61% |
| 2025-07-14 | 3.04 | 3.10 | 3.01 | 3.06 | 3.06 | qfq | 11,363,140 | 34,635,299 | 0.00% |
| 2025-07-11 | 3.14 | 3.15 | 3.03 | 3.06 | 3.06 | qfq | 18,545,200 | 56,761,649 | -1.92% |
| 2025-07-10 | 3.11 | 3.23 | 3.09 | 3.12 | 3.12 | qfq | 20,031,742 | 63,162,839 | 0.32% |
| 2025-07-09 | 3.13 | 3.17 | 3.08 | 3.11 | 3.11 | qfq | 22,597,015 | 70,521,689 | -0.96% |
| 2025-07-08 | 2.99 | 3.14 | 2.97 | 3.14 | 3.14 | qfq | 29,532,949 | 90,959,278 | 5.02% |
| 2025-07-07 | 3.10 | 3.12 | 2.95 | 2.99 | 2.99 | qfq | 26,652,544 | 79,618,723 | -3.86% |
| 2025-07-04 | 3.10 | 3.20 | 3.08 | 3.11 | 3.11 | qfq | 22,682,438 | 71,040,591 | 0.00% |
| 2025-07-03 | 3.24 | 3.26 | 3.11 | 3.11 | 3.11 | qfq | 46,009,808 | 145,166,949 | -4.89% |
| 2025-07-02 | 3.19 | 3.30 | 3.14 | 3.27 | 3.27 | qfq | 42,800,191 | 138,168,601 | 3.48% |
| 2025-07-01 | 3.20 | 3.26 | 3.11 | 3.16 | 3.16 | qfq | 47,590,246 | 151,413,866 | 1.61% |
| 2025-06-30 | 3.00 | 3.11 | 3.00 | 3.11 | 3.11 | qfq | 22,724,665 | 69,810,716 | 5.07% |
| 2025-06-27 | 2.96 | 3.02 | 2.93 | 2.96 | 2.96 | qfq | 21,921,586 | 65,095,777 | 0.34% |
| 2025-06-26 | 2.97 | 3.05 | 2.94 | 2.95 | 2.95 | qfq | 28,851,710 | 86,254,315 | 0.34% |
| 2025-06-25 | 3.00 | 3.01 | 2.91 | 2.94 | 2.94 | qfq | 32,549,901 | 95,908,903 | -2.33% |
| 2025-06-24 | 3.08 | 3.17 | 2.97 | 3.01 | 3.01 | qfq | 40,668,213 | 123,677,867 | -1.95% |
| 2025-06-23 | 3.05 | 3.17 | 2.93 | 3.07 | 3.07 | qfq | 56,855,677 | 172,485,353 | 1.66% |
| 2025-06-20 | 2.85 | 3.02 | 2.85 | 3.02 | 3.02 | qfq | 22,483,831 | 66,817,905 | 4.86% |
| 2025-06-19 | 2.96 | 3.05 | 2.83 | 2.88 | 2.88 | qfq | 62,608,524 | 184,182,267 | -0.69% |
| 2025-06-18 | 2.78 | 2.90 | 2.78 | 2.90 | 2.90 | qfq | 19,303,560 | 55,009,744 | 5.07% |
| 2025-06-17 | 2.63 | 2.76 | 2.63 | 2.76 | 2.76 | qfq | 36,479,190 | 100,087,781 | 4.94% |
| 2025-06-16 | 2.56 | 2.65 | 2.55 | 2.63 | 2.63 | qfq | 11,478,300 | 30,026,000 | 1.94% |
| 2025-06-13 | 2.68 | 2.68 | 2.56 | 2.58 | 2.58 | qfq | 21,674,038 | 56,508,814 | -4.09% |
| 2025-06-12 | 2.72 | 2.75 | 2.66 | 2.69 | 2.69 | qfq | 17,547,838 | 47,185,555 | -1.82% |
| 2025-06-11 | 2.67 | 2.75 | 2.64 | 2.74 | 2.74 | qfq | 20,207,200 | 54,740,233 | 3.01% |
| 2025-06-10 | 2.70 | 2.80 | 2.63 | 2.66 | 2.66 | qfq | 27,071,157 | 73,353,842 | -1.85% |
| 2025-06-09 | 2.75 | 2.76 | 2.68 | 2.71 | 2.71 | qfq | 20,426,041 | 55,308,704 | -0.73% |
| 2025-06-06 | 2.62 | 2.75 | 2.62 | 2.73 | 2.73 | qfq | 29,481,606 | 79,999,766 | 3.80% |
| 2025-06-05 | 2.56 | 2.65 | 2.55 | 2.63 | 2.63 | qfq | 18,630,980 | 48,770,191 | 2.73% |
| 2025-06-04 | 2.52 | 2.58 | 2.51 | 2.56 | 2.56 | qfq | 13,317,780 | 33,966,430 | 1.59% |
| 2025-06-03 | 2.55 | 2.57 | 2.48 | 2.52 | 2.52 | qfq | 15,349,268 | 38,657,566 | -1.56% |
| 2025-05-30 | 2.53 | 2.59 | 2.52 | 2.56 | 2.56 | qfq | 14,898,400 | 38,091,869 | 0.39% |
| 2025-05-29 | 2.55 | 2.62 | 2.52 | 2.55 | 2.55 | qfq | 20,714,055 | 53,303,194 | 0.39% |
| 2025-05-28 | 2.61 | 2.68 | 2.52 | 2.54 | 2.54 | qfq | 21,958,750 | 56,763,634 | -2.68% |
| 2025-05-27 | 2.62 | 2.64 | 2.55 | 2.61 | 2.61 | qfq | 20,067,794 | 52,175,458 | -1.14% |
| 2025-05-26 | 2.64 | 2.68 | 2.59 | 2.64 | 2.64 | qfq | 22,344,210 | 58,894,746 | 0.76% |
| 2025-05-23 | 2.69 | 2.73 | 2.60 | 2.62 | 2.62 | qfq | 43,911,258 | 117,131,650 | -4.38% |
| 2025-05-22 | 2.61 | 2.75 | 2.59 | 2.74 | 2.74 | qfq | 47,542,176 | 130,110,875 | 4.58% |
| 2025-05-21 | 2.58 | 2.65 | 2.52 | 2.62 | 2.62 | qfq | 19,500,627 | 50,657,543 | 1.16% |
| 2025-05-20 | 2.63 | 2.72 | 2.58 | 2.59 | 2.59 | qfq | 39,645,987 | 105,170,603 | -0.38% |
| 2025-05-19 | 2.50 | 2.60 | 2.50 | 2.60 | 2.60 | qfq | 21,175,122 | 54,820,861 | 4.84% |
| 2025-05-16 | 2.51 | 2.52 | 2.45 | 2.48 | 2.48 | qfq | 12,849,125 | 31,921,418 | -0.40% |
| 2025-05-15 | 2.55 | 2.60 | 2.48 | 2.49 | 2.49 | qfq | 21,712,192 | 54,833,243 | -2.35% |
| 2025-05-14 | 2.48 | 2.63 | 2.45 | 2.55 | 2.55 | qfq | 28,370,228 | 72,207,315 | 1.19% |
| 2025-05-13 | 2.48 | 2.60 | 2.46 | 2.52 | 2.52 | qfq | 38,017,118 | 96,214,674 | 1.61% |
| 2025-05-12 | 2.37 | 2.48 | 2.37 | 2.48 | 2.48 | qfq | 28,338,506 | 69,678,937 | 5.08% |
| 2025-05-09 | 2.40 | 2.45 | 2.36 | 2.36 | 2.36 | qfq | 23,246,580 | 55,836,071 | -1.67% |
| 2025-05-08 | 2.40 | 2.49 | 2.39 | 2.40 | 2.40 | qfq | 31,980,240 | 77,731,311 | -2.44% |
| 2025-05-07 | 2.40 | 2.47 | 2.31 | 2.46 | 2.46 | qfq | 52,721,918 | 127,672,907 | 4.68% |
| 2025-05-06 | 2.27 | 2.35 | 2.24 | 2.35 | 2.35 | qfq | 21,616,343 | 49,902,049 | 4.91% |
| 2025-04-30 | 2.18 | 2.24 | 2.14 | 2.24 | 2.24 | qfq | 24,145,480 | 53,611,053 | 5.16% |
| 2025-04-29 | 2.02 | 2.13 | 2.02 | 2.13 | 2.13 | qfq | 12,640,714 | 26,563,626 | 4.93% |
| 2025-04-28 | 2.04 | 2.07 | 2.01 | 2.03 | 2.03 | qfq | 10,875,942 | 22,143,726 | -4.25% |
| 2025-04-25 | 2.08 | 2.15 | 2.08 | 2.12 | 2.12 | qfq | 8,106,050 | 17,210,424 | 0.00% |
| 2025-04-24 | 2.22 | 2.22 | 2.11 | 2.12 | 2.12 | qfq | 15,538,641 | 33,218,722 | -4.50% |
| 2025-04-23 | 2.24 | 2.25 | 2.20 | 2.22 | 2.22 | qfq | 8,455,495 | 18,790,694 | -0.89% |
| 2025-04-22 | 2.18 | 2.26 | 2.16 | 2.24 | 2.24 | qfq | 14,468,802 | 32,012,534 | 2.75% |
| 2025-04-21 | 2.13 | 2.19 | 2.13 | 2.18 | 2.18 | qfq | 8,101,770 | 17,564,580 | 0.93% |
| 2025-04-18 | 2.14 | 2.17 | 2.10 | 2.16 | 2.16 | qfq | 9,845,830 | 21,008,067 | 0.00% |
| 2025-04-17 | 2.15 | 2.19 | 2.14 | 2.16 | 2.16 | qfq | 8,328,790 | 18,055,302 | 0.00% |
| 2025-04-16 | 2.22 | 2.24 | 2.13 | 2.16 | 2.16 | qfq | 15,446,745 | 33,478,733 | -3.57% |
| 2025-04-15 | 2.21 | 2.29 | 2.21 | 2.24 | 2.24 | qfq | 15,842,154 | 35,459,251 | 0.90% |
| 2025-04-14 | 2.22 | 2.27 | 2.19 | 2.22 | 2.22 | qfq | 21,006,485 | 46,805,673 | 0.00% |
| 2025-04-11 | 2.11 | 2.22 | 2.10 | 2.22 | 2.22 | qfq | 23,799,734 | 52,408,827 | 5.21% |
| 2025-04-10 | 2.09 | 2.16 | 2.08 | 2.11 | 2.11 | qfq | 15,937,591 | 33,772,417 | 1.93% |
| 2025-04-09 | 2.04 | 2.14 | 2.04 | 2.07 | 2.07 | qfq | 24,148,626 | 49,682,229 | -3.72% |
| 2025-04-08 | 2.15 | 2.20 | 2.15 | 2.15 | 2.15 | qfq | 13,283,607 | 28,599,272 | -4.87% |
| 2025-04-07 | 2.26 | 2.28 | 2.26 | 2.26 | 2.26 | qfq | 3,050,900 | 6,899,091 | -5.04% |
| 2025-04-03 | 2.38 | 2.42 | 2.36 | 2.38 | 2.38 | qfq | 6,490,008 | 15,525,483 | -0.83% |
| 2025-04-02 | 2.34 | 2.41 | 2.34 | 2.40 | 2.40 | qfq | 8,133,884 | 19,366,655 | 1.69% |
| 2025-04-01 | 2.33 | 2.42 | 2.33 | 2.36 | 2.36 | qfq | 10,809,533 | 25,540,234 | 0.00% |
| 2025-03-31 | 2.46 | 2.46 | 2.36 | 2.36 | 2.36 | qfq | 14,958,870 | 35,602,100 | -4.84% |
| 2025-03-28 | 2.52 | 2.53 | 2.48 | 2.48 | 2.48 | qfq | 6,875,070 | 17,219,175 | -1.98% |
| 2025-03-27 | 2.52 | 2.53 | 2.49 | 2.53 | 2.53 | qfq | 7,199,715 | 18,081,139 | 0.00% |
| 2025-03-26 | 2.50 | 2.53 | 2.48 | 2.53 | 2.53 | qfq | 8,253,499 | 20,743,940 | 0.80% |
| 2025-03-25 | 2.52 | 2.52 | 2.47 | 2.51 | 2.51 | qfq | 10,290,706 | 25,662,317 | 0.00% |
| 2025-03-24 | 2.60 | 2.63 | 2.50 | 2.51 | 2.51 | qfq | 21,596,000 | 55,015,275 | -4.56% |
| 2025-03-21 | 2.58 | 2.73 | 2.56 | 2.63 | 2.63 | qfq | 27,622,905 | 72,671,862 | 1.15% |
| 2025-03-20 | 2.58 | 2.63 | 2.58 | 2.60 | 2.60 | qfq | 16,113,320 | 41,986,295 | 0.39% |
| 2025-03-19 | 2.58 | 2.63 | 2.56 | 2.59 | 2.59 | qfq | 11,423,137 | 29,609,863 | -0.38% |
| 2025-03-18 | 2.62 | 2.63 | 2.58 | 2.60 | 2.60 | qfq | 12,649,652 | 32,880,595 | -1.14% |
| 2025-03-17 | 2.57 | 2.64 | 2.57 | 2.63 | 2.63 | qfq | 17,015,521 | 44,303,540 | 0.77% |
| 2025-03-14 | 2.58 | 2.63 | 2.55 | 2.61 | 2.61 | qfq | 18,282,193 | 47,284,414 | 1.95% |
| 2025-03-13 | 2.62 | 2.64 | 2.54 | 2.56 | 2.56 | qfq | 27,633,700 | 71,450,851 | -4.12% |
| 2025-03-12 | 2.57 | 2.68 | 2.57 | 2.67 | 2.67 | qfq | 37,572,970 | 99,858,595 | 4.71% |
| 2025-03-11 | 2.50 | 2.56 | 2.49 | 2.55 | 2.55 | qfq | 11,490,328 | 29,189,711 | 0.79% |
| 2025-03-10 | 2.51 | 2.56 | 2.49 | 2.53 | 2.53 | qfq | 9,777,950 | 24,680,639 | 0.40% |
| 2025-03-07 | 2.57 | 2.59 | 2.51 | 2.52 | 2.52 | qfq | 15,531,750 | 39,498,481 | -1.56% |
| 2025-03-06 | 2.55 | 2.59 | 2.53 | 2.56 | 2.56 | qfq | 15,059,552 | 38,522,469 | 0.79% |
| 2025-03-05 | 2.62 | 2.63 | 2.48 | 2.54 | 2.54 | qfq | 18,002,196 | 45,531,547 | -2.68% |
| 2025-03-04 | 2.57 | 2.63 | 2.55 | 2.61 | 2.61 | qfq | 10,327,990 | 26,816,091 | 0.77% |
| 2025-03-03 | 2.62 | 2.64 | 2.58 | 2.59 | 2.59 | qfq | 14,121,730 | 36,781,652 | -1.52% |
| 2025-02-28 | 2.69 | 2.70 | 2.61 | 2.63 | 2.63 | qfq | 17,897,213 | 47,506,360 | -2.23% |
| 2025-02-27 | 2.73 | 2.80 | 2.68 | 2.69 | 2.69 | qfq | 20,722,103 | 56,617,116 | -1.82% |
| 2025-02-26 | 2.72 | 2.79 | 2.70 | 2.74 | 2.74 | qfq | 20,136,403 | 55,147,452 | 0.74% |
| 2025-02-25 | 2.69 | 2.78 | 2.65 | 2.72 | 2.72 | qfq | 25,053,490 | 67,922,305 | -1.45% |
| 2025-02-24 | 2.63 | 2.76 | 2.60 | 2.76 | 2.76 | qfq | 37,777,673 | 103,315,789 | 4.94% |
| 2025-02-21 | 2.64 | 2.66 | 2.58 | 2.63 | 2.63 | qfq | 17,735,840 | 46,348,931 | -0.38% |
| 2025-02-20 | 2.64 | 2.68 | 2.62 | 2.64 | 2.64 | qfq | 14,052,357 | 37,094,286 | 0.76% |
| 2025-02-19 | 2.65 | 2.67 | 2.59 | 2.62 | 2.62 | qfq | 17,283,069 | 45,381,285 | -0.76% |
| 2025-02-18 | 2.67 | 2.73 | 2.62 | 2.64 | 2.64 | qfq | 26,720,740 | 71,493,470 | -1.49% |
| 2025-02-17 | 2.56 | 2.68 | 2.56 | 2.68 | 2.68 | qfq | 24,461,078 | 63,953,592 | 5.10% |
| 2025-02-14 | 2.59 | 2.60 | 2.52 | 2.55 | 2.55 | qfq | 19,640,181 | 50,012,836 | -1.92% |
| 2025-02-13 | 2.64 | 2.68 | 2.60 | 2.60 | 2.60 | qfq | 16,551,831 | 43,527,135 | -1.52% |
| 2025-02-12 | 2.61 | 2.68 | 2.59 | 2.64 | 2.64 | qfq | 20,603,380 | 54,285,128 | 0.38% |
| 2025-02-11 | 2.65 | 2.68 | 2.57 | 2.63 | 2.63 | qfq | 29,494,939 | 77,331,612 | 0.00% |
| 2025-02-10 | 2.50 | 2.63 | 2.50 | 2.63 | 2.63 | qfq | 19,339,349 | 49,885,186 | 5.20% |
| 2025-02-07 | 2.41 | 2.55 | 2.40 | 2.50 | 2.50 | qfq | 37,631,027 | 92,971,837 | -1.19% |
| 2025-02-06 | 2.40 | 2.60 | 2.40 | 2.53 | 2.53 | qfq | 43,989,781 | 108,606,739 | 0.00% |
| 2025-02-05 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | qfq | 2,560,100 | 6,477,053 | -4.89% |
| 2025-01-27 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | qfq | 3,504,100 | 9,320,906 | -5.00% |
| 2025-01-24 | 2.77 | 2.84 | 2.77 | 2.80 | 2.80 | qfq | 7,878,875 | 22,108,695 | 0.36% |
| 2025-01-23 | 2.85 | 2.89 | 2.79 | 2.79 | 2.79 | qfq | 10,519,000 | 29,893,793 | -1.41% |
| 2025-01-22 | 2.84 | 2.90 | 2.83 | 2.83 | 2.83 | qfq | 7,961,070 | 22,710,540 | -1.05% |
| 2025-01-21 | 2.90 | 2.92 | 2.83 | 2.86 | 2.86 | qfq | 11,100,608 | 31,722,604 | -1.38% |
| 2025-01-20 | 2.94 | 2.96 | 2.84 | 2.90 | 2.90 | qfq | 11,844,980 | 34,400,928 | -1.36% |
| 2025-01-17 | 2.96 | 3.01 | 2.93 | 2.94 | 2.94 | qfq | 12,701,500 | 37,571,511 | -1.34% |
| 2025-01-16 | 2.91 | 3.05 | 2.88 | 2.98 | 2.98 | qfq | 24,962,212 | 73,909,159 | 2.41% |
| 2025-01-15 | 2.89 | 2.95 | 2.83 | 2.91 | 2.91 | qfq | 21,706,919 | 62,623,155 | 0.00% |
| 2025-01-14 | 2.78 | 2.91 | 2.75 | 2.91 | 2.91 | qfq | 17,888,932 | 51,233,908 | 5.05% |
| 2025-01-13 | 2.70 | 2.83 | 2.70 | 2.77 | 2.77 | qfq | 11,418,243 | 31,684,046 | 1.09% |
| 2025-01-10 | 2.83 | 2.85 | 2.74 | 2.74 | 2.74 | qfq | 16,311,800 | 45,439,819 | -3.86% |
| 2025-01-09 | 2.85 | 2.89 | 2.83 | 2.85 | 2.85 | qfq | 16,965,520 | 48,403,875 | -1.38% |
| 2025-01-08 | 2.86 | 2.96 | 2.80 | 2.89 | 2.89 | qfq | 25,137,598 | 72,492,135 | 0.00% |
| 2025-01-07 | 2.84 | 2.93 | 2.84 | 2.89 | 2.89 | qfq | 34,222,315 | 98,030,891 | -3.34% |
| 2025-01-06 | 3.31 | 3.31 | 2.99 | 2.99 | 2.99 | qfq | 59,083,550 | 188,761,197 | -5.08% |
| 2025-01-03 | 3.08 | 3.15 | 3.03 | 3.15 | 3.15 | qfq | 12,317,990 | 38,417,598 | 5.00% |
| 2025-01-02 | 2.96 | 3.00 | 2.91 | 3.00 | 3.00 | qfq | 38,826,370 | 116,120,698 | 4.90% |
| 2024-12-31 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | qfq | 9,708,755 | 27,767,039 | 5.15% |
| 2024-12-30 | 2.82 | 2.83 | 2.72 | 2.72 | 2.72 | qfq | 19,231,211 | 52,607,187 | -4.90% |
| 2024-12-27 | 2.86 | 2.91 | 2.81 | 2.86 | 2.86 | qfq | 13,248,249 | 37,976,728 | 0.35% |
| 2024-12-26 | 2.84 | 2.91 | 2.80 | 2.85 | 2.85 | qfq | 11,900,560 | 34,011,060 | -0.35% |
| 2024-12-25 | 2.96 | 2.97 | 2.86 | 2.86 | 2.86 | qfq | 18,149,126 | 52,382,196 | -4.98% |
| 2024-12-24 | 2.87 | 3.07 | 2.80 | 3.01 | 3.01 | qfq | 34,199,677 | 98,542,978 | 2.03% |
| 2024-12-23 | 3.02 | 3.07 | 2.95 | 2.95 | 2.95 | qfq | 20,345,600 | 60,528,387 | -5.14% |
| 2024-12-20 | 3.17 | 3.17 | 3.11 | 3.11 | 3.11 | qfq | 14,398,967 | 45,053,162 | -1.58% |
| 2024-12-19 | 3.05 | 3.18 | 3.04 | 3.16 | 3.16 | qfq | 17,870,162 | 55,897,159 | 2.27% |
| 2024-12-18 | 3.09 | 3.13 | 3.06 | 3.09 | 3.09 | qfq | 13,009,981 | 40,290,074 | 0.65% |
| 2024-12-17 | 3.17 | 3.17 | 3.01 | 3.07 | 3.07 | qfq | 19,174,238 | 59,010,198 | -2.54% |
| 2024-12-16 | 3.18 | 3.24 | 3.13 | 3.15 | 3.15 | qfq | 18,587,749 | 58,919,723 | -1.56% |
| 2024-12-13 | 3.34 | 3.34 | 3.18 | 3.20 | 3.20 | qfq | 28,456,432 | 92,075,012 | -4.19% |
| 2024-12-12 | 3.36 | 3.39 | 3.31 | 3.34 | 3.34 | qfq | 21,929,258 | 73,215,963 | -0.30% |
| 2024-12-11 | 3.30 | 3.39 | 3.29 | 3.35 | 3.35 | qfq | 21,339,941 | 71,504,456 | 0.90% |
| 2024-12-10 | 3.38 | 3.44 | 3.29 | 3.32 | 3.32 | qfq | 31,307,080 | 104,463,093 | -1.48% |
| 2024-12-09 | 3.24 | 3.39 | 3.22 | 3.37 | 3.37 | qfq | 38,721,375 | 128,770,115 | 4.01% |
| 2024-12-06 | 3.23 | 3.27 | 3.21 | 3.24 | 3.24 | qfq | 22,490,082 | 72,820,460 | 0.31% |
| 2024-12-05 | 3.12 | 3.28 | 3.12 | 3.23 | 3.23 | qfq | 23,401,009 | 74,763,259 | 2.54% |
| 2024-12-04 | 3.22 | 3.31 | 3.14 | 3.15 | 3.15 | qfq | 25,710,820 | 82,993,600 | -2.48% |
| 2024-12-03 | 3.29 | 3.32 | 3.23 | 3.23 | 3.23 | qfq | 28,861,180 | 94,387,972 | -2.71% |
| 2024-12-02 | 3.15 | 3.35 | 3.13 | 3.32 | 3.32 | qfq | 43,894,668 | 141,464,636 | 3.75% |
| 2024-11-29 | 3.25 | 3.30 | 3.16 | 3.20 | 3.20 | qfq | 46,057,122 | 148,175,840 | 1.91% |
| 2024-11-28 | 3.10 | 3.14 | 3.06 | 3.14 | 3.14 | qfq | 17,928,044 | 55,987,635 | 5.02% |
| 2024-11-27 | 3.00 | 3.00 | 2.87 | 2.99 | 2.99 | qfq | 20,005,863 | 58,756,864 | -0.66% |
| 2024-11-26 | 2.97 | 3.06 | 2.95 | 3.01 | 3.01 | qfq | 20,990,601 | 63,263,853 | 1.01% |
| 2024-11-25 | 2.91 | 2.99 | 2.80 | 2.98 | 2.98 | qfq | 26,303,940 | 76,608,648 | 2.41% |
| 2024-11-22 | 2.98 | 3.05 | 2.91 | 2.91 | 2.91 | qfq | 27,296,200 | 81,401,709 | -2.35% |
| 2024-11-21 | 3.09 | 3.09 | 2.96 | 2.98 | 2.98 | qfq | 32,607,718 | 97,723,884 | -3.56% |
| 2024-11-20 | 3.04 | 3.12 | 3.01 | 3.09 | 3.09 | qfq | 27,875,841 | 85,652,954 | 1.98% |
| 2024-11-19 | 3.00 | 3.10 | 2.91 | 3.03 | 3.03 | qfq | 34,260,043 | 102,335,476 | -0.66% |
| 2024-11-18 | 3.29 | 3.29 | 3.05 | 3.05 | 3.05 | qfq | 39,079,923 | 121,193,849 | -4.98% |
| 2024-11-15 | 3.30 | 3.37 | 3.21 | 3.21 | 3.21 | qfq | 43,661,242 | 142,205,058 | -5.03% |
| 2024-11-14 | 3.27 | 3.50 | 3.25 | 3.38 | 3.38 | qfq | 55,020,002 | 186,772,537 | 1.20% |
| 2024-11-13 | 3.50 | 3.53 | 3.33 | 3.34 | 3.34 | qfq | 77,363,800 | 261,723,049 | -4.57% |
| 2024-11-12 | 3.46 | 3.50 | 3.35 | 3.50 | 3.50 | qfq | 84,088,044 | 291,403,859 | 5.11% |
| 2024-11-11 | 3.17 | 3.33 | 3.12 | 3.33 | 3.33 | qfq | 31,568,495 | 103,017,890 | 5.05% |
| 2024-11-08 | 3.11 | 3.25 | 3.11 | 3.17 | 3.17 | qfq | 47,669,143 | 151,032,846 | 1.93% |
| 2024-11-07 | 3.00 | 3.15 | 2.98 | 3.11 | 3.11 | qfq | 45,669,386 | 140,880,690 | 0.97% |
| 2024-11-06 | 3.03 | 3.16 | 2.97 | 3.08 | 3.08 | qfq | 59,141,977 | 181,483,338 | 1.99% |
| 2024-11-05 | 2.89 | 3.02 | 2.89 | 3.02 | 3.02 | qfq | 27,167,906 | 81,458,688 | 4.86% |
| 2024-11-04 | 2.86 | 2.95 | 2.83 | 2.88 | 2.88 | qfq | 53,965,721 | 155,344,067 | -3.36% |
| 2024-11-01 | 3.05 | 3.09 | 2.98 | 2.98 | 2.98 | qfq | 30,835,480 | 92,452,638 | -5.10% |
| 2024-10-31 | 3.31 | 3.38 | 3.14 | 3.14 | 3.14 | qfq | 100,832,814 | 322,584,466 | -4.85% |
| 2024-10-30 | 3.05 | 3.30 | 3.03 | 3.30 | 3.30 | qfq | 66,881,919 | 216,387,262 | 5.10% |
| 2024-10-29 | 3.14 | 3.14 | 2.84 | 3.14 | 3.14 | qfq | 119,969,995 | 367,017,095 | 5.02% |
| 2024-10-28 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | qfq | 2,140,730 | 6,400,783 | 4.91% |
| 2024-10-25 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | qfq | 8,320,872 | 23,714,485 | 5.17% |
| 2024-10-24 | 2.58 | 2.71 | 2.52 | 2.71 | 2.71 | qfq | 82,839,595 | 219,602,307 | 5.04% |
| 2024-10-23 | 2.44 | 2.58 | 2.44 | 2.58 | 2.58 | qfq | 56,097,468 | 143,590,010 | 4.88% |
| 2024-10-22 | 2.40 | 2.48 | 2.39 | 2.46 | 2.46 | qfq | 31,614,220 | 77,248,553 | 1.65% |
| 2024-10-21 | 2.32 | 2.45 | 2.32 | 2.42 | 2.42 | qfq | 32,531,013 | 78,080,365 | 3.42% |
| 2024-10-18 | 2.30 | 2.36 | 2.28 | 2.34 | 2.34 | qfq | 27,509,886 | 64,035,790 | 0.86% |
| 2024-10-17 | 2.39 | 2.41 | 2.31 | 2.32 | 2.32 | qfq | 26,200,200 | 61,873,711 | -2.93% |
| 2024-10-16 | 2.36 | 2.40 | 2.34 | 2.39 | 2.39 | qfq | 17,716,792 | 42,116,840 | 0.00% |
| 2024-10-15 | 2.38 | 2.44 | 2.38 | 2.39 | 2.39 | qfq | 25,117,056 | 60,348,339 | -1.24% |
| 2024-10-14 | 2.32 | 2.42 | 2.32 | 2.42 | 2.42 | qfq | 25,000,030 | 59,251,531 | 4.31% |
| 2024-10-11 | 2.30 | 2.43 | 2.29 | 2.32 | 2.32 | qfq | 31,216,032 | 74,160,840 | -1.69% |
| 2024-10-10 | 2.41 | 2.46 | 2.36 | 2.36 | 2.36 | qfq | 40,772,014 | 97,364,694 | -4.84% |
| 2024-10-09 | 2.61 | 2.62 | 2.48 | 2.48 | 2.48 | qfq | 50,518,047 | 127,868,114 | -4.98% |
| 2024-10-08 | 2.61 | 2.61 | 2.49 | 2.61 | 2.61 | qfq | 86,903,988 | 222,185,331 | 4.82% |
| 2024-09-30 | 2.40 | 2.49 | 2.36 | 2.49 | 2.49 | qfq | 81,038,353 | 197,312,009 | 5.06% |
| 2024-09-27 | 2.37 | 2.44 | 2.34 | 2.37 | 2.37 | qfq | 52,939,842 | 126,274,782 | 0.42% |
| 2024-09-26 | 2.33 | 2.37 | 2.31 | 2.36 | 2.36 | qfq | 40,446,929 | 94,752,426 | 0.00% |
| 2024-09-25 | 2.27 | 2.39 | 2.26 | 2.36 | 2.36 | qfq | 52,122,269 | 121,011,694 | 3.51% |
| 2024-09-24 | 2.24 | 2.32 | 2.22 | 2.28 | 2.28 | qfq | 34,334,786 | 77,846,579 | 0.44% |
| 2024-09-23 | 2.29 | 2.31 | 2.22 | 2.27 | 2.27 | qfq | 34,770,725 | 78,803,560 | -0.44% |
| 2024-09-20 | 2.16 | 2.28 | 2.14 | 2.28 | 2.28 | qfq | 40,005,859 | 89,492,725 | 5.07% |
| 2024-09-19 | 2.14 | 2.20 | 2.12 | 2.17 | 2.17 | qfq | 22,682,600 | 49,260,470 | 2.84% |
| 2024-09-18 | 2.16 | 2.17 | 2.07 | 2.11 | 2.11 | qfq | 25,157,126 | 53,073,840 | -2.76% |
| 2024-09-13 | 2.25 | 2.27 | 2.17 | 2.17 | 2.17 | qfq | 40,394,048 | 88,991,531 | -4.82% |
| 2024-09-12 | 2.25 | 2.35 | 2.24 | 2.28 | 2.28 | qfq | 38,600,672 | 88,654,490 | 0.88% |
| 2024-09-11 | 2.30 | 2.36 | 2.26 | 2.26 | 2.26 | qfq | 40,288,500 | 92,195,444 | -5.04% |
| 2024-09-10 | 2.44 | 2.62 | 2.38 | 2.38 | 2.38 | qfq | 73,964,472 | 183,241,893 | -5.18% |
| 2024-09-09 | 2.44 | 2.55 | 2.32 | 2.51 | 2.51 | qfq | 75,157,474 | 186,314,268 | 3.29% |
| 2024-09-06 | 2.33 | 2.43 | 2.28 | 2.43 | 2.43 | qfq | 61,797,397 | 146,509,721 | 5.19% |
| 2024-09-05 | 2.11 | 2.31 | 2.11 | 2.31 | 2.31 | qfq | 47,537,519 | 107,417,820 | 5.00% |
| 2024-09-04 | 2.35 | 2.42 | 2.19 | 2.20 | 2.20 | qfq | 61,103,351 | 141,447,169 | -4.76% |
| 2024-09-03 | 2.19 | 2.31 | 2.15 | 2.31 | 2.31 | qfq | 37,719,356 | 84,695,939 | 5.00% |
| 2024-09-02 | 2.14 | 2.24 | 2.13 | 2.20 | 2.20 | qfq | 38,345,900 | 84,453,325 | 2.33% |
| 2024-08-30 | 2.13 | 2.22 | 2.12 | 2.15 | 2.15 | qfq | 37,673,527 | 81,484,896 | 0.94% |
| 2024-08-29 | 2.05 | 2.20 | 2.01 | 2.13 | 2.13 | qfq | 41,988,565 | 88,444,776 | 0.95% |
| 2024-08-28 | 2.10 | 2.13 | 2.07 | 2.11 | 2.11 | qfq | 41,890,661 | 88,706,054 | 3.94% |
| 2024-08-27 | 1.93 | 2.03 | 1.91 | 2.03 | 2.03 | qfq | 26,320,126 | 52,510,500 | 5.18% |
| 2024-08-26 | 1.93 | 1.98 | 1.91 | 1.93 | 1.93 | qfq | 13,256,959 | 25,840,938 | -1.53% |
| 2024-08-23 | 2.01 | 2.01 | 1.95 | 1.96 | 1.96 | qfq | 19,075,160 | 37,677,683 | -3.45% |
| 2024-08-22 | 1.95 | 2.08 | 1.95 | 2.03 | 2.03 | qfq | 27,474,459 | 55,360,569 | 2.53% |
| 2024-08-21 | 2.04 | 2.05 | 1.96 | 1.98 | 1.98 | qfq | 28,182,860 | 56,004,173 | -3.88% |
| 2024-08-20 | 2.04 | 2.09 | 2.04 | 2.06 | 2.06 | qfq | 14,633,600 | 30,106,809 | 0.98% |
| 2024-08-19 | 2.05 | 2.09 | 2.04 | 2.04 | 2.04 | qfq | 13,870,100 | 28,654,029 | -1.92% |
| 2024-08-16 | 2.09 | 2.13 | 2.07 | 2.08 | 2.08 | qfq | 16,612,365 | 34,786,768 | -0.48% |
| 2024-08-15 | 2.09 | 2.11 | 2.01 | 2.09 | 2.09 | qfq | 22,793,689 | 47,192,943 | -0.95% |
| 2024-08-14 | 2.06 | 2.16 | 2.05 | 2.11 | 2.11 | qfq | 23,203,065 | 48,962,058 | 1.44% |
| 2024-08-13 | 2.05 | 2.14 | 2.03 | 2.08 | 2.08 | qfq | 26,885,414 | 55,987,563 | -2.35% |
| 2024-08-12 | 2.20 | 2.21 | 2.13 | 2.13 | 2.13 | qfq | 26,161,000 | 56,071,292 | -4.91% |
| 2024-08-09 | 2.33 | 2.40 | 2.23 | 2.24 | 2.24 | qfq | 47,781,647 | 110,357,418 | -4.68% |
| 2024-08-08 | 2.33 | 2.47 | 2.31 | 2.35 | 2.35 | qfq | 58,876,997 | 140,534,234 | -0.42% |
| 2024-08-07 | 2.26 | 2.36 | 2.24 | 2.36 | 2.36 | qfq | 52,194,855 | 120,769,538 | 4.89% |
| 2024-08-06 | 2.16 | 2.27 | 2.16 | 2.25 | 2.25 | qfq | 33,486,954 | 74,001,488 | 2.74% |
| 2024-08-05 | 2.20 | 2.32 | 2.16 | 2.19 | 2.19 | qfq | 37,534,600 | 83,635,360 | -2.23% |
| 2024-08-02 | 2.21 | 2.32 | 2.20 | 2.24 | 2.24 | qfq | 44,003,790 | 99,520,357 | 0.45% |
| 2024-08-01 | 2.15 | 2.25 | 2.12 | 2.23 | 2.23 | qfq | 40,893,500 | 90,439,111 | 3.72% |
| 2024-07-31 | 2.15 | 2.18 | 2.09 | 2.15 | 2.15 | qfq | 49,545,889 | 105,696,474 | -0.46% |
| 2024-07-30 | 2.06 | 2.16 | 2.02 | 2.16 | 2.16 | qfq | 49,444,995 | 105,437,106 | 4.85% |
| 2024-07-29 | 2.01 | 2.12 | 2.01 | 2.06 | 2.06 | qfq | 26,206,300 | 54,124,505 | 0.49% |
| 2024-07-26 | 2.10 | 2.16 | 2.05 | 2.05 | 2.05 | qfq | 42,384,857 | 88,218,127 | -5.09% |
| 2024-07-25 | 2.10 | 2.26 | 2.05 | 2.16 | 2.16 | qfq | 70,838,063 | 149,943,511 | 0.00% |
| 2024-07-24 | 2.13 | 2.16 | 2.02 | 2.16 | 2.16 | qfq | 70,197,332 | 150,206,323 | 4.85% |
| 2024-07-23 | 2.25 | 2.27 | 2.05 | 2.06 | 2.06 | qfq | 58,125,700 | 123,738,650 | -4.63% |
| 2024-07-22 | 2.09 | 2.16 | 2.08 | 2.16 | 2.16 | qfq | 19,947,255 | 42,739,869 | 4.85% |
| 2024-07-19 | 1.93 | 2.06 | 1.89 | 2.06 | 2.06 | qfq | 50,115,185 | 99,502,352 | 5.10% |
| 2024-07-18 | 1.90 | 1.97 | 1.81 | 1.96 | 1.96 | qfq | 73,118,652 | 141,068,724 | 4.26% |
| 2024-07-17 | 1.84 | 1.88 | 1.83 | 1.88 | 1.88 | qfq | 18,908,127 | 35,257,966 | 5.03% |
| 2024-07-16 | 1.70 | 1.79 | 1.69 | 1.79 | 1.79 | qfq | 20,599,719 | 36,576,597 | 5.29% |
| 2024-07-15 | 1.73 | 1.76 | 1.65 | 1.70 | 1.70 | qfq | 24,649,514 | 41,929,061 | -2.30% |
| 2024-07-12 | 1.71 | 1.78 | 1.67 | 1.74 | 1.74 | qfq | 36,074,217 | 62,413,821 | 2.35% |
| 2024-07-11 | 1.66 | 1.70 | 1.63 | 1.70 | 1.70 | qfq | 30,114,600 | 50,437,525 | 4.94% |
| 2024-07-10 | 1.70 | 1.71 | 1.62 | 1.62 | 1.62 | qfq | 30,246,862 | 49,802,416 | -5.26% |
| 2024-07-09 | 1.73 | 1.78 | 1.69 | 1.71 | 1.71 | qfq | 33,450,883 | 57,287,271 | -3.93% |
| 2024-07-08 | 1.82 | 1.83 | 1.78 | 1.78 | 1.78 | qfq | 20,186,200 | 36,164,275 | -4.81% |
| 2024-07-05 | 1.80 | 1.89 | 1.78 | 1.87 | 1.87 | qfq | 25,818,774 | 47,922,805 | 1.63% |
| 2024-07-04 | 1.98 | 1.98 | 1.84 | 1.84 | 1.84 | qfq | 45,774,662 | 85,728,156 | -5.15% |
| 2024-07-03 | 1.85 | 1.94 | 1.84 | 1.94 | 1.94 | qfq | 24,760,823 | 47,344,785 | 4.86% |
| 2024-07-02 | 1.77 | 1.88 | 1.77 | 1.85 | 1.85 | qfq | 30,836,367 | 56,692,536 | 2.78% |
| 2024-07-01 | 1.76 | 1.82 | 1.72 | 1.80 | 1.80 | qfq | 30,277,459 | 53,834,017 | 3.45% |
| 2024-06-28 | 1.74 | 1.78 | 1.74 | 1.74 | 1.74 | qfq | 40,095,385 | 70,161,852 | -4.92% |
| 2024-06-27 | 1.90 | 1.98 | 1.83 | 1.83 | 1.83 | qfq | 35,193,230 | 66,821,276 | -5.18% |
| 2024-06-26 | 1.90 | 2.03 | 1.89 | 1.93 | 1.93 | qfq | 33,976,887 | 65,529,293 | -3.02% |
| 2024-06-25 | 1.99 | 2.02 | 1.99 | 1.99 | 1.99 | qfq | 21,922,561 | 43,743,695 | -4.78% |
| 2024-06-24 | 2.18 | 2.18 | 2.09 | 2.09 | 2.09 | qfq | 18,009,800 | 37,917,156 | -5.00% |
| 2024-06-21 | 2.19 | 2.26 | 2.18 | 2.20 | 2.20 | qfq | 21,999,527 | 48,783,563 | -3.08% |
| 2024-06-20 | 2.38 | 2.39 | 2.27 | 2.27 | 2.27 | qfq | 42,122,512 | 96,881,849 | -5.02% |
| 2024-06-19 | 2.32 | 2.45 | 2.29 | 2.39 | 2.39 | qfq | 49,029,990 | 116,836,783 | 2.58% |
| 2024-06-18 | 2.22 | 2.33 | 2.22 | 2.33 | 2.33 | qfq | 40,272,194 | 92,442,931 | 4.95% |
| 2024-06-17 | 2.29 | 2.35 | 2.20 | 2.22 | 2.22 | qfq | 36,571,110 | 82,718,952 | -4.31% |
| 2024-06-14 | 2.36 | 2.42 | 2.32 | 2.32 | 2.32 | qfq | 52,829,452 | 123,767,295 | -4.92% |
| 2024-06-13 | 2.40 | 2.49 | 2.38 | 2.44 | 2.44 | qfq | 69,633,357 | 171,201,605 | 2.95% |
| 2024-06-12 | 2.27 | 2.37 | 2.27 | 2.37 | 2.37 | qfq | 32,590,362 | 76,478,813 | 4.87% |
| 2024-06-11 | 2.17 | 2.32 | 2.12 | 2.26 | 2.26 | qfq | 43,580,103 | 96,974,436 | 1.35% |
| 2024-06-07 | 2.20 | 2.30 | 2.13 | 2.23 | 2.23 | qfq | 64,772,664 | 142,455,652 | -0.45% |
| 2024-06-06 | 2.24 | 2.29 | 2.24 | 2.24 | 2.24 | qfq | 21,268,800 | 47,719,483 | -5.08% |
| 2024-06-05 | 2.20 | 2.44 | 2.20 | 2.36 | 2.36 | qfq | 76,686,461 | 178,819,331 | 1.72% |
| 2024-06-04 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | qfq | 942,100 | 2,185,672 | -4.92% |
| 2024-06-03 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | qfq | 1,159,800 | 2,829,912 | -5.06% |
| 2024-05-31 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | qfq | 2,793,600 | 7,179,552 | -4.81% |
| 2024-05-30 | 2.72 | 2.75 | 2.70 | 2.70 | 2.70 | qfq | 10,909,500 | 29,589,979 | -4.93% |
| 2024-05-29 | 2.85 | 2.89 | 2.84 | 2.84 | 2.84 | qfq | 20,301,942 | 57,779,513 | -5.02% |
| 2024-05-28 | 3.06 | 3.10 | 2.99 | 2.99 | 2.99 | qfq | 31,667,877 | 95,201,985 | -5.08% |
| 2024-05-27 | 3.28 | 3.33 | 3.15 | 3.15 | 3.15 | qfq | 33,577,370 | 107,134,477 | -5.12% |
| 2024-05-24 | 3.33 | 3.42 | 3.18 | 3.32 | 3.32 | qfq | 52,032,166 | 169,255,264 | -0.90% |
| 2024-05-23 | 3.32 | 3.47 | 3.32 | 3.35 | 3.35 | qfq | 44,159,746 | 149,525,557 | 0.30% |
| 2024-05-22 | 3.36 | 3.54 | 3.34 | 3.34 | 3.34 | qfq | 60,402,133 | 204,089,071 | -5.11% |
| 2024-05-21 | 3.54 | 3.67 | 3.52 | 3.52 | 3.52 | qfq | 27,928,755 | 98,868,826 | -5.12% |
| 2024-05-20 | 3.71 | 3.79 | 3.71 | 3.71 | 3.71 | qfq | 42,210,747 | 157,087,336 | -4.87% |
| 2024-05-17 | 3.52 | 3.90 | 3.52 | 3.90 | 3.90 | qfq | 93,730,278 | 342,023,991 | 5.12% |
| 2024-05-16 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | qfq | 5,490,300 | 20,369,013 | -5.12% |
| 2024-05-15 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | qfq | 1,139,400 | 4,455,054 | -5.10% |
| 2024-05-14 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | qfq | 735,500 | 3,030,260 | -5.07% |
| 2024-05-13 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | qfq | 372,800 | 1,617,952 | -5.03% |
| 2024-05-10 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | qfq | 465,600 | 2,127,792 | -4.99% |
| 2024-05-09 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | qfq | 1,008,200 | 4,849,442 | -4.94% |
| 2024-05-08 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | qfq | 208,800 | 1,056,528 | -5.07% |
| 2024-05-07 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | qfq | 290,800 | 1,549,964 | -4.99% |
| 2024-05-06 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | qfq | 263,700 | 1,479,357 | -4.92% |
| 2024-04-29 | 5.74 | 5.92 | 5.74 | 5.90 | 5.90 | qfq | 16,805,252 | 98,618,302 | 2.79% |
| 2024-04-26 | 5.61 | 5.77 | 5.61 | 5.74 | 5.74 | qfq | 14,394,762 | 82,499,024 | 1.23% |
| 2024-04-25 | 5.67 | 5.74 | 5.66 | 5.67 | 5.67 | qfq | 10,050,400 | 57,186,288 | -0.87% |
| 2024-04-24 | 5.58 | 5.72 | 5.57 | 5.72 | 5.72 | qfq | 12,556,906 | 71,326,113 | 2.14% |
| 2024-04-23 | 5.52 | 5.62 | 5.50 | 5.60 | 5.60 | qfq | 10,498,710 | 58,642,612 | 1.27% |
| 2024-04-22 | 5.48 | 5.60 | 5.32 | 5.53 | 5.53 | qfq | 10,707,926 | 58,692,261 | 0.73% |
| 2024-04-19 | 5.55 | 5.62 | 5.46 | 5.49 | 5.49 | qfq | 13,112,200 | 72,357,141 | -2.31% |
| 2024-04-18 | 5.78 | 5.81 | 5.60 | 5.62 | 5.62 | qfq | 16,477,060 | 93,544,240 | -2.09% |
| 2024-04-17 | 5.39 | 5.74 | 5.39 | 5.74 | 5.74 | qfq | 17,976,300 | 101,792,897 | 6.89% |
| 2024-04-16 | 5.88 | 5.89 | 5.37 | 5.37 | 5.37 | qfq | 25,703,000 | 141,934,390 | -10.05% |
| 2024-04-15 | 6.12 | 6.20 | 5.68 | 5.97 | 5.97 | qfq | 19,819,542 | 118,413,818 | -4.33% |
| 2024-04-12 | 6.33 | 6.39 | 6.24 | 6.24 | 6.24 | qfq | 9,127,245 | 57,508,354 | -1.42% |
| 2024-04-11 | 6.29 | 6.42 | 6.25 | 6.33 | 6.33 | qfq | 10,807,765 | 68,722,528 | 0.00% |
| 2024-04-10 | 6.50 | 6.54 | 6.25 | 6.33 | 6.33 | qfq | 16,240,323 | 103,134,828 | -3.36% |
| 2024-04-09 | 6.51 | 6.59 | 6.47 | 6.55 | 6.55 | qfq | 10,270,715 | 67,105,475 | 1.08% |
| 2024-04-08 | 6.64 | 6.64 | 6.46 | 6.48 | 6.48 | qfq | 14,997,141 | 97,756,607 | -2.56% |
| 2024-04-03 | 6.80 | 6.84 | 6.61 | 6.65 | 6.65 | qfq | 18,515,877 | 123,627,203 | -2.92% |
| 2024-04-02 | 7.00 | 7.03 | 6.81 | 6.85 | 6.85 | qfq | 22,593,359 | 155,436,205 | -2.70% |
| 2024-04-01 | 6.94 | 7.13 | 6.94 | 7.04 | 7.04 | qfq | 26,329,233 | 185,441,663 | 1.44% |
| 2024-03-29 | 7.07 | 7.17 | 6.79 | 6.94 | 6.94 | qfq | 41,687,930 | 289,788,087 | -1.84% |
| 2024-03-28 | 6.41 | 7.07 | 6.40 | 7.07 | 7.07 | qfq | 39,173,100 | 268,812,895 | 9.95% |
| 2024-03-27 | 6.88 | 6.91 | 6.42 | 6.43 | 6.43 | qfq | 30,331,060 | 201,437,632 | -7.75% |
| 2024-03-26 | 7.24 | 7.24 | 6.90 | 6.97 | 6.97 | qfq | 36,945,375 | 259,753,644 | -3.99% |
| 2024-03-25 | 7.35 | 7.58 | 7.20 | 7.26 | 7.26 | qfq | 59,779,182 | 439,681,413 | 0.97% |
| 2024-03-22 | 7.31 | 7.31 | 7.08 | 7.19 | 7.19 | qfq | 22,940,716 | 164,755,082 | -1.64% |
| 2024-03-21 | 7.35 | 7.43 | 7.28 | 7.31 | 7.31 | qfq | 21,194,700 | 155,548,816 | -0.14% |
| 2024-03-20 | 7.25 | 7.32 | 7.22 | 7.32 | 7.32 | qfq | 21,429,448 | 156,397,183 | 0.83% |
| 2024-03-19 | 7.31 | 7.35 | 7.25 | 7.26 | 7.26 | qfq | 21,184,482 | 154,604,518 | -0.68% |
| 2024-03-18 | 7.19 | 7.32 | 7.16 | 7.31 | 7.31 | qfq | 27,439,300 | 198,935,987 | 1.67% |
| 2024-03-15 | 7.10 | 7.19 | 7.05 | 7.19 | 7.19 | qfq | 18,916,700 | 134,591,176 | 0.42% |
| 2024-03-14 | 7.31 | 7.38 | 7.05 | 7.16 | 7.16 | qfq | 34,288,990 | 246,825,610 | -3.11% |
| 2024-03-13 | 7.36 | 7.55 | 7.32 | 7.39 | 7.39 | qfq | 50,321,330 | 374,218,291 | 1.79% |
| 2024-03-12 | 7.20 | 7.35 | 7.15 | 7.26 | 7.26 | qfq | 31,587,801 | 228,657,529 | 1.40% |
| 2024-03-11 | 7.01 | 7.20 | 6.95 | 7.16 | 7.16 | qfq | 28,492,953 | 201,866,530 | 2.14% |
| 2024-03-08 | 6.98 | 7.03 | 6.88 | 7.01 | 7.01 | qfq | 20,373,302 | 142,041,662 | 0.43% |
| 2024-03-07 | 7.13 | 7.20 | 6.98 | 6.98 | 6.98 | qfq | 24,779,915 | 175,576,252 | -1.55% |
| 2024-03-06 | 7.06 | 7.15 | 7.00 | 7.09 | 7.09 | qfq | 24,127,317 | 170,763,352 | -0.28% |
| 2024-03-05 | 7.16 | 7.25 | 7.05 | 7.11 | 7.11 | qfq | 26,983,560 | 192,828,198 | -1.39% |
| 2024-03-04 | 7.20 | 7.26 | 6.98 | 7.21 | 7.21 | qfq | 34,983,680 | 250,034,615 | 0.14% |
| 2024-03-01 | 6.97 | 7.28 | 6.97 | 7.20 | 7.20 | qfq | 43,371,260 | 309,721,363 | 3.30% |
| 2024-02-29 | 6.61 | 7.00 | 6.56 | 6.97 | 6.97 | qfq | 32,936,489 | 226,978,307 | 4.19% |
| 2024-02-28 | 7.28 | 7.38 | 6.67 | 6.69 | 6.69 | qfq | 53,500,386 | 379,103,116 | -7.98% |
| 2024-02-27 | 7.00 | 7.27 | 6.96 | 7.27 | 7.27 | qfq | 45,501,577 | 325,461,546 | 2.54% |
| 2024-02-26 | 7.12 | 7.30 | 6.92 | 7.09 | 7.09 | qfq | 45,723,030 | 324,477,260 | -0.14% |
| 2024-02-23 | 6.89 | 7.20 | 6.77 | 7.10 | 7.10 | qfq | 49,126,758 | 341,832,009 | 4.41% |
| 2024-02-22 | 6.67 | 6.90 | 6.65 | 6.80 | 6.80 | qfq | 38,350,247 | 260,433,989 | 3.03% |
| 2024-02-21 | 6.55 | 6.84 | 6.49 | 6.60 | 6.60 | qfq | 41,194,449 | 274,797,332 | -1.79% |
| 2024-02-20 | 6.30 | 6.97 | 6.18 | 6.72 | 6.72 | qfq | 47,452,572 | 313,184,954 | 4.67% |
| 2024-02-19 | 6.09 | 6.57 | 6.09 | 6.42 | 6.42 | qfq | 37,447,776 | 237,294,672 | 7.36% |
| 2024-02-08 | 5.77 | 5.98 | 5.38 | 5.98 | 5.98 | qfq | 29,929,946 | 174,579,063 | 4.91% |
| 2024-02-07 | 5.66 | 6.04 | 5.65 | 5.70 | 5.70 | qfq | 30,482,542 | 177,517,043 | 0.88% |
| 2024-02-06 | 5.29 | 5.88 | 5.11 | 5.65 | 5.65 | qfq | 34,998,217 | 191,017,061 | -0.53% |
| 2024-02-05 | 6.36 | 6.44 | 5.68 | 5.68 | 5.68 | qfq | 35,469,746 | 208,716,388 | -9.98% |
| 2024-02-02 | 6.68 | 7.03 | 6.12 | 6.31 | 6.31 | qfq | 36,675,890 | 240,354,206 | -6.24% |
| 2024-02-01 | 6.86 | 6.86 | 6.36 | 6.73 | 6.73 | qfq | 46,299,381 | 307,180,155 | -4.81% |
| 2024-01-31 | 6.95 | 7.50 | 6.76 | 7.07 | 7.07 | qfq | 55,011,556 | 392,981,353 | -0.84% |
| 2024-01-30 | 7.20 | 7.50 | 6.99 | 7.13 | 7.13 | qfq | 45,768,480 | 328,074,166 | -5.31% |
| 2024-01-29 | 7.48 | 8.06 | 7.30 | 7.53 | 7.53 | qfq | 100,502,039 | 765,927,818 | 2.73% |
| 2024-01-26 | 6.66 | 7.33 | 6.63 | 7.33 | 7.33 | qfq | 30,102,543 | 214,319,701 | 10.06% |
| 2024-01-25 | 6.33 | 6.74 | 6.28 | 6.66 | 6.66 | qfq | 25,854,312 | 169,302,361 | 4.88% |
| 2024-01-24 | 6.23 | 6.35 | 6.10 | 6.35 | 6.35 | qfq | 15,610,295 | 97,698,090 | 1.76% |
| 2024-01-23 | 6.21 | 6.31 | 6.15 | 6.24 | 6.24 | qfq | 12,457,100 | 77,737,380 | 0.65% |
| 2024-01-22 | 6.65 | 6.65 | 6.16 | 6.20 | 6.20 | qfq | 19,660,746 | 125,869,455 | -6.91% |
| 2024-01-19 | 6.78 | 6.82 | 6.64 | 6.66 | 6.66 | qfq | 11,056,161 | 74,365,079 | -1.62% |
| 2024-01-18 | 6.68 | 6.84 | 6.54 | 6.77 | 6.77 | qfq | 20,055,978 | 133,395,797 | -0.15% |
| 2024-01-17 | 6.99 | 6.99 | 6.77 | 6.78 | 6.78 | qfq | 12,076,700 | 82,987,698 | -3.28% |
| 2024-01-16 | 7.08 | 7.09 | 6.87 | 7.01 | 7.01 | qfq | 15,810,779 | 110,088,320 | -0.99% |
| 2024-01-15 | 7.08 | 7.15 | 7.02 | 7.08 | 7.08 | qfq | 8,645,085 | 61,235,453 | -0.28% |
| 2024-01-12 | 7.22 | 7.27 | 7.08 | 7.10 | 7.10 | qfq | 14,729,665 | 105,326,718 | -2.34% |
| 2024-01-11 | 7.06 | 7.29 | 7.06 | 7.27 | 7.27 | qfq | 20,291,833 | 146,273,973 | 3.27% |
| 2024-01-10 | 7.34 | 7.36 | 7.03 | 7.04 | 7.04 | qfq | 22,487,262 | 160,125,589 | -3.96% |
| 2024-01-09 | 7.46 | 7.59 | 7.29 | 7.33 | 7.33 | qfq | 19,452,731 | 144,139,928 | -1.61% |
| 2024-01-08 | 7.77 | 7.77 | 7.45 | 7.45 | 7.45 | qfq | 20,073,500 | 152,312,276 | -4.12% |
| 2024-01-05 | 7.99 | 8.03 | 7.68 | 7.77 | 7.77 | qfq | 18,102,251 | 142,041,249 | -2.75% |
| 2024-01-04 | 8.04 | 8.08 | 7.92 | 7.99 | 7.99 | qfq | 11,874,000 | 94,904,686 | -0.62% |
| 2024-01-03 | 8.08 | 8.12 | 7.96 | 8.04 | 8.04 | qfq | 14,237,781 | 114,360,783 | -0.50% |
| 2024-01-02 | 8.08 | 8.17 | 8.06 | 8.08 | 8.08 | qfq | 16,306,495 | 132,183,962 | -0.49% |
| 2023-12-29 | 7.96 | 8.14 | 7.86 | 8.12 | 8.12 | qfq | 24,908,168 | 200,638,202 | 1.12% |
| 2023-12-28 | 7.95 | 8.08 | 7.85 | 8.03 | 8.03 | qfq | 23,306,019 | 186,672,290 | 0.63% |
| 2023-12-27 | 7.91 | 8.00 | 7.90 | 7.98 | 7.98 | qfq | 11,704,512 | 93,161,317 | 0.76% |
| 2023-12-26 | 8.05 | 8.05 | 7.88 | 7.92 | 7.92 | qfq | 13,512,085 | 107,477,984 | -1.61% |
| 2023-12-25 | 7.97 | 8.11 | 7.88 | 8.05 | 8.05 | qfq | 15,417,319 | 123,575,777 | 1.00% |
| 2023-12-22 | 8.27 | 8.28 | 7.90 | 7.97 | 7.97 | qfq | 24,850,915 | 200,743,328 | -2.80% |
| 2023-12-21 | 7.98 | 8.25 | 7.95 | 8.20 | 8.20 | qfq | 22,150,219 | 180,985,694 | 0.86% |
| 2023-12-20 | 8.41 | 8.42 | 8.12 | 8.13 | 8.13 | qfq | 28,710,667 | 235,942,840 | -3.33% |
| 2023-12-19 | 8.60 | 8.65 | 8.35 | 8.41 | 8.41 | qfq | 31,251,644 | 263,601,624 | -2.32% |
| 2023-12-18 | 8.77 | 8.92 | 8.57 | 8.61 | 8.61 | qfq | 28,328,995 | 246,556,619 | -2.82% |
| 2023-12-15 | 8.94 | 9.00 | 8.68 | 8.86 | 8.86 | qfq | 31,657,448 | 279,831,232 | -0.89% |
| 2023-12-14 | 8.89 | 9.16 | 8.86 | 8.94 | 8.94 | qfq | 38,625,988 | 347,121,495 | 0.56% |
| 2023-12-13 | 9.13 | 9.13 | 8.88 | 8.89 | 8.89 | qfq | 53,027,032 | 477,156,062 | -3.68% |
| 2023-12-12 | 8.74 | 9.50 | 8.74 | 9.23 | 9.23 | qfq | 88,364,502 | 805,502,525 | 4.89% |
| 2023-12-11 | 8.75 | 8.82 | 8.50 | 8.80 | 8.80 | qfq | 38,111,124 | 329,444,589 | -0.68% |
| 2023-12-08 | 9.08 | 9.10 | 8.81 | 8.86 | 8.86 | qfq | 47,155,388 | 421,751,800 | -2.64% |
| 2023-12-07 | 8.82 | 9.10 | 8.75 | 9.10 | 9.10 | qfq | 58,211,531 | 523,680,750 | 3.17% |
| 2023-12-06 | 8.69 | 8.99 | 8.69 | 8.82 | 8.82 | qfq | 41,952,131 | 371,414,234 | 0.34% |
| 2023-12-05 | 8.87 | 9.09 | 8.70 | 8.79 | 8.79 | qfq | 58,466,216 | 518,397,898 | -0.23% |
| 2023-12-04 | 8.58 | 8.86 | 8.54 | 8.81 | 8.81 | qfq | 42,785,232 | 374,604,508 | 2.09% |
| 2023-12-01 | 8.46 | 8.66 | 8.46 | 8.63 | 8.63 | qfq | 33,494,118 | 286,821,844 | 2.13% |
| 2023-11-30 | 8.73 | 8.75 | 8.41 | 8.45 | 8.45 | qfq | 45,020,181 | 384,297,130 | -3.43% |
| 2023-11-29 | 8.81 | 8.96 | 8.72 | 8.75 | 8.75 | qfq | 37,638,762 | 332,110,106 | -1.91% |
| 2023-11-28 | 8.75 | 8.93 | 8.54 | 8.92 | 8.92 | qfq | 53,514,248 | 468,477,333 | 0.90% |
| 2023-11-27 | 8.92 | 9.18 | 8.82 | 8.84 | 8.84 | qfq | 60,387,152 | 540,717,073 | -1.78% |
| 2023-11-24 | 9.26 | 9.35 | 8.93 | 9.00 | 9.00 | qfq | 97,204,735 | 883,319,675 | -5.36% |
| 2023-11-23 | 9.30 | 10.34 | 9.18 | 9.51 | 9.51 | qfq | 183,798,283 | 1,769,963,538 | -1.65% |
| 2023-11-22 | 9.00 | 9.67 | 8.90 | 9.67 | 9.67 | qfq | 66,028,782 | 625,276,535 | 10.01% |
| 2023-11-21 | 8.69 | 9.19 | 8.60 | 8.79 | 8.79 | qfq | 87,986,302 | 780,106,013 | 2.09% |
| 2023-11-20 | 8.50 | 8.61 | 8.47 | 8.61 | 8.61 | qfq | 24,419,553 | 209,086,577 | 1.18% |
| 2023-11-17 | 8.56 | 8.56 | 8.42 | 8.51 | 8.51 | qfq | 24,741,590 | 209,945,117 | -1.05% |
| 2023-11-16 | 8.50 | 8.69 | 8.46 | 8.60 | 8.60 | qfq | 33,230,362 | 286,513,632 | 0.12% |
| 2023-11-15 | 8.68 | 8.75 | 8.57 | 8.59 | 8.59 | qfq | 27,839,799 | 240,257,131 | -0.35% |
| 2023-11-14 | 8.48 | 8.68 | 8.46 | 8.62 | 8.62 | qfq | 25,618,934 | 220,189,997 | 0.70% |
| 2023-11-13 | 8.44 | 8.69 | 8.40 | 8.56 | 8.56 | qfq | 26,708,302 | 228,868,231 | 1.42% |
| 2023-11-10 | 8.48 | 8.51 | 8.38 | 8.44 | 8.44 | qfq | 18,557,620 | 156,503,059 | -1.17% |
| 2023-11-09 | 8.70 | 8.70 | 8.50 | 8.54 | 8.54 | qfq | 32,407,754 | 277,571,512 | -1.73% |
| 2023-11-08 | 8.46 | 8.95 | 8.41 | 8.69 | 8.69 | qfq | 56,342,368 | 488,823,666 | 1.88% |
| 2023-11-07 | 8.51 | 8.63 | 8.50 | 8.53 | 8.53 | qfq | 32,907,264 | 281,235,521 | 0.95% |
| 2023-11-06 | 8.31 | 8.50 | 8.29 | 8.45 | 8.45 | qfq | 30,015,136 | 252,181,265 | 2.18% |
| 2023-11-03 | 8.20 | 8.30 | 8.14 | 8.27 | 8.27 | qfq | 19,407,857 | 159,843,102 | 1.47% |
| 2023-11-02 | 8.24 | 8.37 | 8.14 | 8.15 | 8.15 | qfq | 22,778,500 | 188,064,938 | -1.81% |
| 2023-11-01 | 8.36 | 8.43 | 8.26 | 8.30 | 8.30 | qfq | 31,754,255 | 263,957,908 | -2.70% |
| 2023-10-31 | 8.39 | 8.96 | 8.39 | 8.53 | 8.53 | qfq | 60,997,780 | 527,842,065 | 2.90% |
| 2023-10-30 | 8.01 | 8.37 | 8.01 | 8.29 | 8.29 | qfq | 29,418,296 | 242,291,060 | 1.59% |
| 2023-10-27 | 8.19 | 8.21 | 8.01 | 8.16 | 8.16 | qfq | 27,529,672 | 223,125,396 | -1.57% |
| 2023-10-26 | 8.22 | 8.44 | 8.20 | 8.29 | 8.29 | qfq | 30,628,986 | 255,015,827 | 0.85% |
| 2023-10-25 | 8.17 | 8.42 | 8.17 | 8.22 | 8.22 | qfq | 29,416,570 | 243,463,518 | 0.61% |
| 2023-10-24 | 8.12 | 8.26 | 7.93 | 8.17 | 8.17 | qfq | 29,974,090 | 243,607,083 | 0.62% |
| 2023-10-23 | 7.94 | 8.27 | 7.80 | 8.12 | 8.12 | qfq | 34,532,368 | 276,458,837 | 2.27% |
| 2023-10-20 | 8.15 | 8.20 | 7.91 | 7.94 | 7.94 | qfq | 32,023,085 | 257,135,821 | -3.41% |
| 2023-10-19 | 8.23 | 8.44 | 8.17 | 8.22 | 8.22 | qfq | 30,331,221 | 251,943,465 | -1.32% |
| 2023-10-18 | 8.68 | 8.76 | 8.19 | 8.33 | 8.33 | qfq | 47,625,039 | 399,835,082 | -5.02% |
| 2023-10-17 | 9.06 | 9.14 | 8.73 | 8.77 | 8.77 | qfq | 38,991,414 | 346,330,254 | -3.09% |
| 2023-10-16 | 9.22 | 9.27 | 8.93 | 9.05 | 9.05 | qfq | 41,667,461 | 379,514,805 | -2.48% |
| 2023-10-13 | 9.25 | 9.30 | 9.13 | 9.28 | 9.28 | qfq | 46,344,527 | 426,755,051 | -0.75% |
| 2023-10-12 | 9.12 | 9.41 | 9.02 | 9.35 | 9.35 | qfq | 73,007,029 | 677,639,288 | 2.63% |
| 2023-10-11 | 9.12 | 9.20 | 8.90 | 9.11 | 9.11 | qfq | 53,112,751 | 481,435,205 | -1.09% |
| 2023-10-10 | 8.82 | 9.64 | 8.79 | 9.21 | 9.21 | qfq | 94,391,216 | 870,269,152 | 3.83% |
| 2023-10-09 | 8.82 | 8.95 | 8.77 | 8.87 | 8.87 | qfq | 35,285,556 | 313,776,690 | 0.45% |
| 2023-09-28 | 8.89 | 8.96 | 8.75 | 8.83 | 8.83 | qfq | 38,233,816 | 337,453,304 | -0.45% |
| 2023-09-27 | 9.00 | 9.12 | 8.76 | 8.87 | 8.87 | qfq | 57,745,011 | 514,637,141 | -2.74% |
| 2023-09-26 | 9.00 | 9.20 | 8.91 | 9.12 | 9.12 | qfq | 60,271,068 | 547,790,806 | 0.77% |
| 2023-09-25 | 9.08 | 9.20 | 8.99 | 9.05 | 9.05 | qfq | 62,746,238 | 570,343,365 | 0.11% |
| 2023-09-22 | 8.77 | 9.12 | 8.63 | 9.04 | 9.04 | qfq | 76,537,526 | 681,547,990 | 1.23% |
| 2023-09-21 | 8.56 | 9.22 | 8.42 | 8.93 | 8.93 | qfq | 84,884,242 | 756,179,423 | 4.32% |
| 2023-09-20 | 8.51 | 8.84 | 8.51 | 8.56 | 8.56 | qfq | 44,046,855 | 380,288,079 | 0.59% |
| 2023-09-19 | 8.77 | 8.79 | 8.48 | 8.51 | 8.51 | qfq | 40,276,301 | 345,876,097 | -3.19% |
| 2023-09-18 | 8.70 | 8.85 | 8.60 | 8.79 | 8.79 | qfq | 36,919,575 | 322,530,761 | 0.34% |
| 2023-09-15 | 9.01 | 9.04 | 8.72 | 8.76 | 8.76 | qfq | 50,074,671 | 442,785,834 | -2.88% |
| 2023-09-14 | 8.98 | 9.15 | 8.91 | 9.02 | 9.02 | qfq | 43,716,755 | 393,764,089 | -0.22% |
| 2023-09-13 | 9.15 | 9.25 | 8.91 | 9.04 | 9.04 | qfq | 65,552,525 | 593,987,562 | -2.38% |
| 2023-09-12 | 9.30 | 9.68 | 9.22 | 9.26 | 9.26 | qfq | 87,575,219 | 823,143,906 | -1.38% |
| 2023-09-11 | 9.29 | 9.58 | 9.10 | 9.39 | 9.39 | qfq | 107,841,139 | 1,008,307,045 | 1.19% |
| 2023-09-08 | 9.47 | 9.76 | 9.16 | 9.28 | 9.28 | qfq | 185,192,864 | 1,749,903,483 | 0.00% |
| 2023-09-07 | 8.39 | 9.28 | 8.31 | 9.28 | 9.28 | qfq | 127,250,150 | 1,140,385,980 | 9.95% |
| 2023-09-06 | 8.48 | 8.52 | 8.25 | 8.44 | 8.44 | qfq | 32,916,327 | 276,595,066 | -1.06% |
| 2023-09-05 | 8.72 | 8.72 | 8.48 | 8.53 | 8.53 | qfq | 50,112,450 | 429,279,130 | -2.51% |
| 2023-09-04 | 8.37 | 8.76 | 8.30 | 8.75 | 8.75 | qfq | 75,214,649 | 644,503,496 | 4.54% |
| 2023-09-01 | 8.55 | 8.55 | 8.32 | 8.37 | 8.37 | qfq | 40,830,690 | 343,112,351 | -1.53% |
| 2023-08-31 | 8.57 | 8.68 | 8.42 | 8.50 | 8.50 | qfq | 60,781,391 | 517,144,707 | -3.30% |
| 2023-08-30 | 8.42 | 9.17 | 8.42 | 8.79 | 8.79 | qfq | 109,444,108 | 962,936,467 | 5.14% |
| 2023-08-29 | 8.00 | 8.40 | 7.81 | 8.36 | 8.36 | qfq | 73,331,538 | 603,850,913 | 2.83% |
| 2023-08-28 | 8.60 | 8.73 | 8.06 | 8.13 | 8.13 | qfq | 83,231,784 | 693,360,862 | -1.45% |
| 2023-08-25 | 8.83 | 8.99 | 8.24 | 8.25 | 8.25 | qfq | 99,813,103 | 848,962,639 | -9.84% |
| 2023-08-24 | 9.43 | 9.56 | 9.12 | 9.15 | 9.15 | qfq | 85,020,700 | 788,781,154 | -2.56% |
| 2023-08-23 | 9.73 | 9.77 | 9.38 | 9.39 | 9.39 | qfq | 114,612,926 | 1,096,131,807 | -6.47% |
| 2023-08-22 | 9.74 | 10.32 | 9.52 | 10.04 | 10.04 | qfq | 209,488,860 | 2,042,736,022 | 7.04% |
| 2023-08-21 | 8.59 | 9.38 | 8.55 | 9.38 | 9.38 | qfq | 94,219,817 | 862,052,608 | 9.96% |
| 2023-08-18 | 9.00 | 9.08 | 8.50 | 8.53 | 8.53 | qfq | 81,004,667 | 709,881,217 | -5.64% |
| 2023-08-17 | 9.10 | 9.20 | 8.87 | 9.04 | 9.04 | qfq | 91,286,535 | 826,162,193 | -2.90% |
| 2023-08-16 | 9.13 | 9.59 | 8.93 | 9.31 | 9.31 | qfq | 140,400,996 | 1,288,941,195 | 2.08% |
| 2023-08-15 | 9.11 | 9.58 | 8.90 | 9.12 | 9.12 | qfq | 173,034,270 | 1,591,579,164 | 2.82% |
| 2023-08-14 | 7.90 | 8.87 | 7.80 | 8.87 | 8.87 | qfq | 117,259,878 | 997,436,946 | 10.05% |
| 2023-08-11 | 7.90 | 8.28 | 7.74 | 8.06 | 8.06 | qfq | 53,853,083 | 435,333,013 | 1.51% |
| 2023-08-10 | 8.00 | 8.06 | 7.88 | 7.94 | 7.94 | qfq | 25,130,764 | 200,240,957 | -2.10% |
| 2023-08-09 | 7.96 | 8.27 | 7.95 | 8.11 | 8.11 | qfq | 40,701,591 | 330,049,918 | 1.00% |
| 2023-08-08 | 8.18 | 8.24 | 8.01 | 8.03 | 8.03 | qfq | 26,574,734 | 214,664,053 | -1.59% |
| 2023-08-07 | 8.08 | 8.24 | 7.95 | 8.16 | 8.16 | qfq | 51,440,241 | 416,978,535 | 0.12% |
| 2023-08-04 | 7.59 | 8.36 | 7.57 | 8.15 | 8.15 | qfq | 76,645,068 | 617,365,490 | 7.10% |
| 2023-08-03 | 7.56 | 7.63 | 7.53 | 7.61 | 7.61 | qfq | 9,737,500 | 73,778,099 | 0.00% |
| 2023-08-02 | 7.69 | 7.69 | 7.58 | 7.61 | 7.61 | qfq | 15,071,600 | 114,682,260 | -1.04% |
| 2023-08-01 | 7.76 | 7.80 | 7.63 | 7.69 | 7.69 | qfq | 16,099,163 | 123,882,486 | -0.90% |
| 2023-07-31 | 7.73 | 7.81 | 7.66 | 7.76 | 7.76 | qfq | 17,481,503 | 135,581,293 | 0.78% |
| 2023-07-28 | 7.61 | 7.70 | 7.45 | 7.70 | 7.70 | qfq | 21,983,800 | 166,756,450 | 0.26% |
| 2023-07-27 | 7.81 | 7.88 | 7.66 | 7.68 | 7.68 | qfq | 20,094,290 | 155,604,102 | -2.17% |
| 2023-07-26 | 8.06 | 8.09 | 7.81 | 7.85 | 7.85 | qfq | 21,433,796 | 169,569,919 | -2.48% |
| 2023-07-25 | 7.89 | 8.05 | 7.82 | 8.05 | 8.05 | qfq | 30,053,411 | 239,072,384 | 2.94% |
| 2023-07-24 | 7.75 | 7.93 | 7.71 | 7.82 | 7.82 | qfq | 12,589,737 | 98,508,431 | -0.26% |
| 2023-07-21 | 7.90 | 7.95 | 7.81 | 7.84 | 7.84 | qfq | 12,689,100 | 99,690,809 | -0.51% |
| 2023-07-20 | 8.02 | 8.03 | 7.86 | 7.88 | 7.88 | qfq | 18,097,957 | 143,506,148 | -2.11% |
| 2023-07-19 | 8.02 | 8.13 | 7.98 | 8.05 | 8.05 | qfq | 15,790,245 | 126,913,139 | 0.25% |
| 2023-07-18 | 8.16 | 8.16 | 7.92 | 8.03 | 8.03 | qfq | 22,796,759 | 182,736,493 | -2.19% |