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春兴002547.SZ
最近收盘价2.242026-07-17
最近交易日2026-07-17
成交量（股）37,001,528
成交额（元）86,214,956
日线记录726
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 726 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 | 2.36 | 2.42 | 2.22 | 2.24 | 2.24 | qfq | 37,001,528 | 86,214,956 | -5.08% |
| 2026-07-16 | 2.24 | 2.39 | 2.17 | 2.36 | 2.36 | qfq | 35,440,000 | 81,416,376 | 5.36% |
| 2026-07-15 | 2.30 | 2.32 | 2.16 | 2.24 | 2.24 | qfq | 33,274,400 | 74,639,287 | -4.27% |
| 2026-07-14 | 2.34 | 2.40 | 2.26 | 2.34 | 2.34 | qfq | 25,468,800 | 59,185,234 | -0.85% |
| 2026-07-13 | 2.51 | 2.52 | 2.33 | 2.36 | 2.36 | qfq | 28,076,800 | 67,822,099 | -6.72% |
| 2026-07-10 | 2.44 | 2.60 | 2.43 | 2.53 | 2.53 | qfq | 28,881,501 | 73,053,685 | 1.20% |
| 2026-07-09 | 2.30 | 2.51 | 2.28 | 2.50 | 2.50 | qfq | 43,716,501 | 105,695,512 | 7.30% |
| 2026-07-08 | 2.15 | 2.42 | 2.11 | 2.33 | 2.33 | qfq | 48,255,001 | 108,170,228 | 5.43% |
| 2026-07-07 | 2.46 | 2.51 | 2.21 | 2.21 | 2.21 | qfq | 56,426,121 | 128,756,448 | -10.16% |
| 2026-07-06 | 2.62 | 2.66 | 2.45 | 2.46 | 2.46 | qfq | 37,484,100 | 95,335,637 | -6.46% |
| 2026-07-03 | 2.64 | 2.75 | 2.58 | 2.63 | 2.63 | qfq | 39,268,230 | 104,348,437 | 0.00% |
| 2026-07-02 | 2.63 | 2.63 | 2.55 | 2.63 | 2.63 | qfq | 43,867,006 | 114,682,428 | 5.20% |
| 2026-07-01 | 2.36 | 2.50 | 2.35 | 2.50 | 2.50 | qfq | 15,257,800 | 37,676,108 | 5.04% |
| 2026-06-30 | 2.30 | 2.39 | 2.25 | 2.38 | 2.38 | qfq | 57,423,400 | 131,542,258 | 0.42% |
| 2026-06-29 | 2.50 | 2.54 | 2.37 | 2.37 | 2.37 | qfq | 31,730,200 | 76,028,467 | -4.82% |
| 2026-06-26 | 2.48 | 2.68 | 2.48 | 2.49 | 2.49 | qfq | 47,262,500 | 119,448,575 | -4.60% |
| 2026-06-25 | 2.64 | 2.71 | 2.61 | 2.61 | 2.61 | qfq | 8,608,200 | 22,564,483 | -5.09% |
| 2026-06-24 | 2.86 | 2.87 | 2.75 | 2.75 | 2.75 | qfq | 24,917,300 | 69,036,990 | -4.84% |
| 2026-06-23 | 2.77 | 2.91 | 2.77 | 2.89 | 2.89 | qfq | 31,765,100 | 90,960,439 | 3.96% |
| 2026-06-22 | 2.89 | 2.93 | 2.78 | 2.78 | 2.78 | qfq | 38,983,300 | 108,908,541 | -5.12% |
| 2026-06-18 | 3.05 | 3.08 | 2.93 | 2.93 | 2.93 | qfq | 33,873,200 | 100,296,281 | -4.87% |
| 2026-06-17 | 3.25 | 3.28 | 3.05 | 3.08 | 3.08 | qfq | 40,475,197 | 127,416,571 | -4.05% |
| 2026-06-16 | 3.33 | 3.35 | 3.16 | 3.21 | 3.21 | qfq | 44,757,997 | 143,544,236 | -3.60% |
| 2026-06-15 | 3.35 | 3.43 | 3.28 | 3.33 | 3.33 | qfq | 30,703,278 | 102,912,898 | -2.06% |
| 2026-06-12 | 3.37 | 3.45 | 3.27 | 3.40 | 3.40 | qfq | 30,370,554 | 102,408,949 | 3.03% |
| 2026-06-11 | 3.32 | 3.37 | 3.25 | 3.30 | 3.30 | qfq | 36,934,034 | 121,140,525 | -3.51% |
| 2026-06-10 | 3.54 | 3.54 | 3.42 | 3.42 | 3.42 | qfq | 29,665,100 | 102,305,789 | -5.00% |
| 2026-06-09 | 3.62 | 3.66 | 3.56 | 3.60 | 3.60 | qfq | 32,189,600 | 116,099,543 | -1.37% |
| 2026-06-08 | 3.53 | 3.70 | 3.45 | 3.65 | 3.65 | qfq | 39,415,604 | 141,656,019 | 3.11% |
| 2026-06-05 | 3.48 | 3.61 | 3.43 | 3.54 | 3.54 | qfq | 36,248,700 | 128,287,688 | 2.31% |
| 2026-06-04 | 3.61 | 3.67 | 3.46 | 3.46 | 3.46 | qfq | 52,263,900 | 183,873,255 | -4.95% |
| 2026-06-03 | 3.72 | 3.77 | 3.61 | 3.64 | 3.64 | qfq | 48,542,458 | 178,492,502 | -2.93% |
| 2026-06-02 | 3.56 | 3.77 | 3.55 | 3.75 | 3.75 | qfq | 61,494,499 | 227,177,320 | 4.46% |
| 2026-06-01 | 3.47 | 3.60 | 3.36 | 3.59 | 3.59 | qfq | 47,185,384 | 164,988,977 | 1.70% |
| 2026-05-29 | 3.61 | 3.66 | 3.47 | 3.53 | 3.53 | qfq | 43,144,600 | 153,783,994 | -2.49% |
| 2026-05-28 | 3.48 | 3.66 | 3.48 | 3.62 | 3.62 | qfq | 37,610,001 | 134,629,030 | 1.69% |
| 2026-05-27 | 3.58 | 3.68 | 3.46 | 3.56 | 3.56 | qfq | 64,138,900 | 229,143,864 | 1.42% |
| 2026-05-26 | 3.33 | 3.51 | 3.32 | 3.51 | 3.51 | qfq | 42,644,287 | 147,131,236 | 5.09% |
| 2026-05-25 | 3.32 | 3.38 | 3.28 | 3.34 | 3.34 | qfq | 31,647,046 | 105,292,938 | -0.30% |
| 2026-05-22 | 3.23 | 3.38 | 3.19 | 3.35 | 3.35 | qfq | 49,662,771 | 164,170,674 | 3.72% |
| 2026-05-21 | 3.30 | 3.38 | 3.21 | 3.23 | 3.23 | qfq | 51,214,600 | 168,075,377 | -2.71% |
| 2026-05-20 | 3.28 | 3.40 | 3.27 | 3.32 | 3.32 | qfq | 41,908,980 | 139,509,901 | 1.22% |
| 2026-05-19 | 3.36 | 3.38 | 3.21 | 3.28 | 3.28 | qfq | 52,211,909 | 171,825,232 | -2.67% |
| 2026-05-18 | 3.35 | 3.47 | 3.26 | 3.37 | 3.37 | qfq | 55,142,088 | 184,538,478 | -1.75% |
| 2026-05-15 | 3.33 | 3.45 | 3.20 | 3.43 | 3.43 | qfq | 77,995,727 | 258,435,003 | 4.26% |
| 2026-05-14 | 3.28 | 3.42 | 3.25 | 3.29 | 3.29 | qfq | 95,376,486 | 319,078,931 | 0.92% |
| 2026-05-13 | 3.14 | 3.26 | 3.06 | 3.26 | 3.26 | qfq | 54,624,361 | 172,907,421 | 5.16% |
| 2026-05-12 | 3.13 | 3.13 | 3.00 | 3.10 | 3.10 | qfq | 98,231,554 | 303,082,465 | 4.03% |
| 2026-05-11 | 2.89 | 2.98 | 2.88 | 2.98 | 2.98 | qfq | 26,183,455 | 77,628,364 | 4.93% |
| 2026-05-08 | 2.69 | 2.87 | 2.63 | 2.84 | 2.84 | qfq | 119,596,303 | 328,256,108 | 3.27% |
| 2026-05-07 | 2.73 | 2.92 | 2.73 | 2.75 | 2.75 | qfq | 190,963,959 | 527,655,366 | -4.18% |
| 2026-05-06 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | qfq | 6,433,100 | 18,462,997 | -4.97% |
| 2026-04-30 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | qfq | 9,044,800 | 27,315,296 | -5.03% |
| 2026-04-28 | 3.13 | 3.29 | 3.12 | 3.18 | 3.18 | qfq | 61,019,194 | 195,696,635 | 0.95% |
| 2026-04-27 | 3.02 | 3.26 | 2.97 | 3.15 | 3.15 | qfq | 66,978,300 | 206,610,319 | 2.61% |
| 2026-04-24 | 3.24 | 3.29 | 3.02 | 3.07 | 3.07 | qfq | 62,435,300 | 195,410,498 | -1.92% |
| 2026-04-23 | 3.35 | 3.36 | 3.10 | 3.13 | 3.13 | qfq | 72,916,384 | 232,792,355 | -7.67% |
| 2026-04-22 | 3.37 | 3.48 | 3.33 | 3.39 | 3.39 | qfq | 53,097,308 | 180,447,894 | 0.00% |
| 2026-04-21 | 3.45 | 3.45 | 3.32 | 3.39 | 3.39 | qfq | 58,962,507 | 198,657,106 | -2.31% |
| 2026-04-20 | 3.49 | 3.49 | 3.35 | 3.47 | 3.47 | qfq | 110,894,100 | 380,844,771 | 0.87% |
| 2026-04-17 | 3.09 | 3.44 | 3.03 | 3.44 | 3.44 | qfq | 113,004,406 | 368,045,419 | 9.90% |
| 2026-04-16 | 2.97 | 3.25 | 2.93 | 3.13 | 3.13 | qfq | 67,544,518 | 208,462,570 | 4.68% |
| 2026-04-15 | 3.10 | 3.10 | 2.98 | 2.99 | 2.99 | qfq | 36,914,336 | 111,396,081 | -3.55% |
| 2026-04-14 | 3.14 | 3.18 | 3.03 | 3.10 | 3.10 | qfq | 34,215,054 | 105,104,301 | -0.32% |
| 2026-04-13 | 3.08 | 3.15 | 3.07 | 3.11 | 3.11 | qfq | 28,802,569 | 89,704,671 | -1.58% |
| 2026-04-10 | 3.24 | 3.26 | 3.16 | 3.16 | 3.16 | qfq | 26,178,674 | 83,987,899 | -1.86% |
| 2026-04-09 | 3.20 | 3.23 | 3.15 | 3.22 | 3.22 | qfq | 37,995,920 | 121,296,672 | -0.62% |
| 2026-04-08 | 3.09 | 3.25 | 3.01 | 3.24 | 3.24 | qfq | 75,652,013 | 237,709,069 | 6.23% |
| 2026-04-07 | 3.02 | 3.10 | 2.97 | 3.05 | 3.05 | qfq | 66,120,547 | 199,594,464 | -4.69% |
| 2026-04-03 | 3.31 | 3.33 | 3.17 | 3.20 | 3.20 | qfq | 20,270,903 | 65,102,439 | -3.32% |
| 2026-04-02 | 3.38 | 3.42 | 3.29 | 3.31 | 3.31 | qfq | 19,119,400 | 63,983,685 | -2.07% |
| 2026-04-01 | 3.40 | 3.42 | 3.33 | 3.38 | 3.38 | qfq | 18,402,133 | 62,033,268 | 0.90% |
| 2026-03-31 | 3.41 | 3.45 | 3.35 | 3.35 | 3.35 | qfq | 17,500,500 | 59,464,368 | -1.76% |
| 2026-03-30 | 3.37 | 3.41 | 3.29 | 3.41 | 3.41 | qfq | 21,785,682 | 73,028,728 | 0.59% |
| 2026-03-27 | 3.34 | 3.42 | 3.29 | 3.39 | 3.39 | qfq | 24,462,900 | 82,580,460 | 0.59% |
| 2026-03-26 | 3.43 | 3.46 | 3.34 | 3.37 | 3.37 | qfq | 23,053,582 | 78,296,616 | -1.75% |
| 2026-03-25 | 3.28 | 3.45 | 3.26 | 3.43 | 3.43 | qfq | 30,678,624 | 104,054,143 | 3.94% |
| 2026-03-24 | 3.26 | 3.34 | 3.19 | 3.30 | 3.30 | qfq | 26,168,274 | 85,390,824 | 3.45% |
| 2026-03-23 | 3.34 | 3.34 | 3.19 | 3.19 | 3.19 | qfq | 29,934,700 | 97,137,389 | -5.34% |
| 2026-03-20 | 3.51 | 3.51 | 3.32 | 3.37 | 3.37 | qfq | 34,714,295 | 117,653,092 | -3.99% |
| 2026-03-19 | 3.62 | 3.62 | 3.50 | 3.51 | 3.51 | qfq | 21,779,399 | 76,831,453 | -1.96% |
| 2026-03-18 | 3.63 | 3.63 | 3.51 | 3.58 | 3.58 | qfq | 34,802,703 | 123,766,433 | -2.72% |
| 2026-03-17 | 3.54 | 3.76 | 3.53 | 3.68 | 3.68 | qfq | 60,945,287 | 222,098,872 | 3.37% |
| 2026-03-16 | 3.49 | 3.56 | 3.48 | 3.56 | 3.56 | qfq | 25,799,722 | 90,734,384 | 1.14% |
| 2026-03-13 | 3.56 | 3.61 | 3.50 | 3.52 | 3.52 | qfq | 38,801,767 | 138,108,531 | -2.76% |
| 2026-03-12 | 3.76 | 3.79 | 3.59 | 3.62 | 3.62 | qfq | 74,518,392 | 272,065,842 | -4.74% |
| 2026-03-11 | 3.61 | 3.97 | 3.60 | 3.80 | 3.80 | qfq | 111,669,623 | 427,395,649 | 5.26% |
| 2026-03-10 | 3.60 | 3.65 | 3.57 | 3.61 | 3.61 | qfq | 22,187,902 | 80,088,129 | 1.40% |
| 2026-03-09 | 3.52 | 3.57 | 3.47 | 3.56 | 3.56 | qfq | 26,476,500 | 93,092,058 | -0.56% |
| 2026-03-06 | 3.54 | 3.59 | 3.51 | 3.58 | 3.58 | qfq | 24,511,300 | 87,221,105 | 1.13% |
| 2026-03-05 | 3.54 | 3.58 | 3.50 | 3.54 | 3.54 | qfq | 28,183,800 | 99,863,265 | 2.02% |
| 2026-03-04 | 3.43 | 3.54 | 3.33 | 3.47 | 3.47 | qfq | 31,942,248 | 110,843,674 | 0.29% |
| 2026-03-03 | 3.64 | 3.68 | 3.46 | 3.46 | 3.46 | qfq | 47,837,300 | 169,167,839 | -4.95% |
| 2026-03-02 | 3.75 | 3.78 | 3.60 | 3.64 | 3.64 | qfq | 44,373,100 | 162,800,064 | -4.46% |
| 2026-02-27 | 3.80 | 3.82 | 3.75 | 3.81 | 3.81 | qfq | 35,725,578 | 135,478,308 | 1.60% |
| 2026-02-26 | 3.88 | 3.90 | 3.73 | 3.75 | 3.75 | qfq | 42,118,400 | 159,223,028 | -3.10% |
| 2026-02-25 | 3.87 | 3.99 | 3.82 | 3.87 | 3.87 | qfq | 44,403,575 | 173,736,925 | 0.26% |
| 2026-02-24 | 3.76 | 3.94 | 3.73 | 3.86 | 3.86 | qfq | 53,880,570 | 207,349,126 | 5.18% |
| 2026-02-13 | 3.69 | 3.76 | 3.66 | 3.67 | 3.67 | qfq | 36,808,500 | 136,312,208 | -1.34% |
| 2026-02-12 | 3.87 | 3.92 | 3.72 | 3.72 | 3.72 | qfq | 47,004,952 | 178,495,419 | -3.63% |
| 2026-02-11 | 4.06 | 4.08 | 3.85 | 3.86 | 3.86 | qfq | 64,646,321 | 252,808,045 | -5.39% |
| 2026-02-10 | 3.98 | 4.13 | 3.96 | 4.08 | 4.08 | qfq | 63,852,881 | 258,502,444 | 2.77% |
| 2026-02-09 | 3.88 | 4.00 | 3.84 | 3.97 | 3.97 | qfq | 57,845,346 | 228,283,970 | 2.85% |
| 2026-02-06 | 3.80 | 3.93 | 3.71 | 3.86 | 3.86 | qfq | 88,162,080 | 341,017,562 | 2.93% |
| 2026-02-05 | 3.57 | 3.81 | 3.55 | 3.75 | 3.75 | qfq | 108,252,236 | 402,960,258 | 0.81% |
| 2026-02-04 | 3.57 | 3.79 | 3.57 | 3.72 | 3.72 | qfq | 168,776,735 | 616,252,076 | 2.76% |
| 2026-02-03 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | qfq | 14,089,800 | 51,005,076 | -9.95% |
| 2026-02-02 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | qfq | 14,058,600 | 56,515,572 | -10.07% |
| 2026-01-30 | 4.48 | 4.54 | 4.43 | 4.47 | 4.47 | qfq | 28,742,600 | 128,553,878 | -0.67% |
| 2026-01-29 | 4.55 | 4.60 | 4.48 | 4.50 | 4.50 | qfq | 31,646,913 | 143,484,820 | -1.32% |
| 2026-01-28 | 4.64 | 4.64 | 4.55 | 4.56 | 4.56 | qfq | 28,259,929 | 129,258,487 | -1.51% |
| 2026-01-27 | 4.70 | 4.70 | 4.54 | 4.63 | 4.63 | qfq | 31,301,170 | 144,163,968 | -1.70% |
| 2026-01-26 | 4.84 | 4.86 | 4.65 | 4.71 | 4.71 | qfq | 39,336,660 | 186,107,820 | -2.28% |
| 2026-01-23 | 4.68 | 4.82 | 4.66 | 4.82 | 4.82 | qfq | 53,700,434 | 256,735,086 | 2.77% |
| 2026-01-22 | 4.64 | 4.70 | 4.60 | 4.69 | 4.69 | qfq | 23,722,677 | 110,738,680 | 1.08% |
| 2026-01-21 | 4.55 | 4.64 | 4.53 | 4.64 | 4.64 | qfq | 25,511,400 | 117,725,598 | 1.09% |
| 2026-01-20 | 4.62 | 4.68 | 4.56 | 4.59 | 4.59 | qfq | 25,357,000 | 116,610,751 | -0.65% |
| 2026-01-19 | 4.60 | 4.65 | 4.55 | 4.62 | 4.62 | qfq | 21,108,200 | 97,385,737 | 0.43% |
| 2026-01-16 | 4.64 | 4.68 | 4.57 | 4.60 | 4.60 | qfq | 25,868,694 | 119,089,575 | -0.65% |
| 2026-01-15 | 4.73 | 4.74 | 4.61 | 4.63 | 4.63 | qfq | 37,077,300 | 172,615,732 | -2.53% |
| 2026-01-14 | 4.73 | 4.80 | 4.66 | 4.75 | 4.75 | qfq | 47,991,300 | 228,106,404 | 0.42% |
| 2026-01-13 | 4.85 | 4.87 | 4.72 | 4.73 | 4.73 | qfq | 44,054,800 | 210,185,468 | -2.47% |
| 2026-01-12 | 4.76 | 4.85 | 4.75 | 4.85 | 4.85 | qfq | 44,960,472 | 216,839,336 | 1.89% |
| 2026-01-09 | 4.71 | 4.77 | 4.69 | 4.76 | 4.76 | qfq | 35,754,700 | 169,693,187 | 1.28% |
| 2026-01-08 | 4.63 | 4.71 | 4.62 | 4.70 | 4.70 | qfq | 28,946,721 | 135,706,780 | 1.08% |
| 2026-01-07 | 4.76 | 4.78 | 4.63 | 4.65 | 4.65 | qfq | 35,511,563 | 166,302,079 | -2.11% |
| 2026-01-06 | 4.70 | 4.77 | 4.69 | 4.75 | 4.75 | qfq | 33,916,580 | 160,556,806 | 1.06% |
| 2026-01-05 | 4.65 | 4.70 | 4.61 | 4.70 | 4.70 | qfq | 23,763,700 | 110,910,844 | 0.64% |
| 2025-12-31 | 4.68 | 4.70 | 4.59 | 4.67 | 4.67 | qfq | 21,718,317 | 100,739,952 | 0.00% |
| 2025-12-30 | 4.60 | 4.70 | 4.58 | 4.67 | 4.67 | qfq | 27,581,383 | 128,427,641 | 0.86% |
| 2025-12-29 | 4.65 | 4.67 | 4.61 | 4.63 | 4.63 | qfq | 19,070,400 | 88,460,152 | -0.22% |
| 2025-12-26 | 4.65 | 4.68 | 4.60 | 4.64 | 4.64 | qfq | 26,369,723 | 122,482,072 | -0.85% |
| 2025-12-25 | 4.58 | 4.74 | 4.58 | 4.68 | 4.68 | qfq | 34,332,053 | 160,333,341 | 1.96% |
| 2025-12-24 | 4.53 | 4.60 | 4.53 | 4.59 | 4.59 | qfq | 16,795,300 | 76,997,359 | 0.66% |
| 2025-12-23 | 4.64 | 4.64 | 4.53 | 4.56 | 4.56 | qfq | 20,833,581 | 95,258,947 | -1.72% |
| 2025-12-22 | 4.60 | 4.67 | 4.57 | 4.64 | 4.64 | qfq | 21,671,900 | 100,586,395 | 0.87% |
| 2025-12-19 | 4.51 | 4.60 | 4.49 | 4.60 | 4.60 | qfq | 27,523,503 | 125,842,332 | 2.45% |
| 2025-12-18 | 4.46 | 4.56 | 4.45 | 4.49 | 4.49 | qfq | 18,576,504 | 83,960,120 | -0.22% |
| 2025-12-17 | 4.45 | 4.51 | 4.38 | 4.50 | 4.50 | qfq | 26,272,600 | 116,863,073 | 0.90% |
| 2025-12-16 | 4.57 | 4.61 | 4.45 | 4.46 | 4.46 | qfq | 24,770,809 | 111,215,454 | -2.41% |
| 2025-12-15 | 4.63 | 4.68 | 4.54 | 4.57 | 4.57 | qfq | 22,834,799 | 104,996,531 | -1.93% |
| 2025-12-12 | 4.63 | 4.71 | 4.62 | 4.66 | 4.66 | qfq | 17,433,500 | 81,405,932 | 0.65% |
| 2025-12-11 | 4.76 | 4.76 | 4.63 | 4.63 | 4.63 | qfq | 23,465,694 | 109,740,664 | -2.73% |
| 2025-12-10 | 4.72 | 4.78 | 4.70 | 4.76 | 4.76 | qfq | 18,283,841 | 86,663,211 | 0.21% |
| 2025-12-09 | 4.80 | 4.83 | 4.75 | 4.75 | 4.75 | qfq | 18,718,892 | 89,446,349 | -1.86% |
| 2025-12-08 | 4.77 | 4.84 | 4.75 | 4.84 | 4.84 | qfq | 27,758,904 | 133,293,528 | 1.68% |
| 2025-12-05 | 4.70 | 4.77 | 4.63 | 4.76 | 4.76 | qfq | 24,107,930 | 113,498,216 | 0.85% |
| 2025-12-04 | 4.78 | 4.86 | 4.68 | 4.72 | 4.72 | qfq | 27,213,221 | 129,212,348 | -0.21% |
| 2025-12-03 | 4.85 | 4.85 | 4.71 | 4.73 | 4.73 | qfq | 36,285,627 | 172,776,886 | -3.07% |
| 2025-12-02 | 4.92 | 4.92 | 4.86 | 4.88 | 4.88 | qfq | 22,419,303 | 109,481,296 | -1.81% |
| 2025-12-01 | 4.86 | 5.01 | 4.85 | 4.97 | 4.97 | qfq | 35,423,661 | 174,786,650 | 1.43% |
| 2025-11-28 | 4.87 | 4.90 | 4.77 | 4.90 | 4.90 | qfq | 24,133,800 | 116,877,442 | 0.62% |
| 2025-11-27 | 4.90 | 4.93 | 4.86 | 4.87 | 4.87 | qfq | 34,043,202 | 166,285,118 | -2.01% |
| 2025-11-26 | 4.84 | 5.06 | 4.80 | 4.97 | 4.97 | qfq | 59,310,419 | 293,358,196 | 2.69% |
| 2025-11-25 | 4.83 | 4.87 | 4.80 | 4.84 | 4.84 | qfq | 25,974,000 | 125,838,035 | 0.62% |
| 2025-11-24 | 4.73 | 4.84 | 4.70 | 4.81 | 4.81 | qfq | 33,002,556 | 157,153,862 | 1.69% |
| 2025-11-21 | 4.91 | 4.95 | 4.70 | 4.73 | 4.73 | qfq | 49,784,214 | 239,092,197 | -4.44% |
| 2025-11-20 | 5.06 | 5.09 | 4.94 | 4.95 | 4.95 | qfq | 36,208,723 | 180,578,533 | -1.79% |
| 2025-11-19 | 5.17 | 5.20 | 5.01 | 5.04 | 5.04 | qfq | 47,988,529 | 243,154,726 | -2.70% |
| 2025-11-18 | 5.38 | 5.38 | 5.13 | 5.18 | 5.18 | qfq | 75,020,501 | 391,883,126 | -4.60% |
| 2025-11-17 | 5.32 | 5.43 | 5.28 | 5.43 | 5.43 | qfq | 58,742,258 | 316,078,570 | 1.12% |
| 2025-11-14 | 5.50 | 5.52 | 5.36 | 5.37 | 5.37 | qfq | 74,495,300 | 404,025,127 | -2.19% |
| 2025-11-13 | 5.47 | 5.52 | 5.40 | 5.49 | 5.49 | qfq | 84,189,018 | 461,242,178 | 0.18% |
| 2025-11-12 | 5.56 | 5.59 | 5.40 | 5.48 | 5.48 | qfq | 106,000,685 | 580,303,058 | -1.62% |
| 2025-11-11 | 5.22 | 5.74 | 5.21 | 5.57 | 5.57 | qfq | 193,525,898 | 1,077,802,961 | 6.70% |
| 2025-11-10 | 5.20 | 5.23 | 5.17 | 5.22 | 5.22 | qfq | 35,737,044 | 185,686,027 | 0.00% |
| 2025-11-07 | 5.34 | 5.34 | 5.22 | 5.22 | 5.22 | qfq | 44,436,929 | 233,407,235 | -2.43% |
| 2025-11-06 | 5.35 | 5.38 | 5.22 | 5.35 | 5.35 | qfq | 64,200,347 | 340,438,981 | 0.19% |
| 2025-11-05 | 5.16 | 5.41 | 5.14 | 5.34 | 5.34 | qfq | 86,652,412 | 461,407,925 | 2.69% |
| 2025-11-04 | 5.25 | 5.30 | 5.16 | 5.20 | 5.20 | qfq | 46,743,386 | 243,584,552 | -1.52% |
| 2025-11-03 | 5.10 | 5.29 | 5.07 | 5.28 | 5.28 | qfq | 60,407,372 | 312,460,949 | 3.13% |
| 2025-10-31 | 5.07 | 5.15 | 5.03 | 5.12 | 5.12 | qfq | 48,915,858 | 250,180,485 | 1.19% |
| 2025-10-30 | 5.21 | 5.21 | 5.05 | 5.06 | 5.06 | qfq | 86,111,304 | 439,531,245 | -4.35% |
| 2025-10-29 | 5.30 | 5.50 | 5.24 | 5.29 | 5.29 | qfq | 102,415,860 | 544,185,354 | -1.31% |
| 2025-10-28 | 5.19 | 5.46 | 5.17 | 5.36 | 5.36 | qfq | 152,000,292 | 813,412,243 | 3.28% |
| 2025-10-27 | 5.14 | 5.22 | 5.12 | 5.19 | 5.19 | qfq | 49,158,322 | 254,540,189 | 0.97% |
| 2025-10-24 | 5.13 | 5.18 | 5.11 | 5.14 | 5.14 | qfq | 31,669,169 | 162,778,189 | 0.19% |
| 2025-10-23 | 5.10 | 5.14 | 5.02 | 5.13 | 5.13 | qfq | 37,345,719 | 189,054,974 | -0.39% |
| 2025-10-22 | 5.08 | 5.23 | 5.07 | 5.15 | 5.15 | qfq | 38,144,900 | 196,795,969 | 0.39% |
| 2025-10-21 | 5.07 | 5.15 | 5.02 | 5.13 | 5.13 | qfq | 37,022,800 | 188,704,838 | 1.38% |
| 2025-10-20 | 5.09 | 5.14 | 5.03 | 5.06 | 5.06 | qfq | 36,126,341 | 183,470,564 | 1.00% |
| 2025-10-17 | 5.18 | 5.19 | 5.01 | 5.01 | 5.01 | qfq | 40,633,000 | 206,687,010 | -2.91% |
| 2025-10-16 | 5.27 | 5.28 | 5.13 | 5.16 | 5.16 | qfq | 44,766,827 | 231,841,802 | -2.27% |
| 2025-10-15 | 5.14 | 5.29 | 5.10 | 5.28 | 5.28 | qfq | 49,545,839 | 258,344,045 | 2.72% |
| 2025-10-14 | 5.27 | 5.37 | 5.12 | 5.14 | 5.14 | qfq | 54,726,500 | 286,235,391 | -2.47% |
| 2025-10-13 | 5.05 | 5.28 | 4.94 | 5.27 | 5.27 | qfq | 60,036,184 | 310,098,252 | -0.38% |
| 2025-10-10 | 5.42 | 5.49 | 5.28 | 5.29 | 5.29 | qfq | 61,905,600 | 331,353,623 | -2.58% |
| 2025-10-09 | 5.39 | 5.45 | 5.33 | 5.43 | 5.43 | qfq | 72,370,986 | 389,709,844 | 1.88% |
| 2025-09-30 | 5.39 | 5.43 | 5.30 | 5.33 | 5.33 | qfq | 57,868,103 | 309,438,342 | 0.38% |
| 2025-09-29 | 5.23 | 5.35 | 5.19 | 5.31 | 5.31 | qfq | 58,973,087 | 311,917,783 | 1.34% |
| 2025-09-26 | 5.37 | 5.40 | 5.23 | 5.24 | 5.24 | qfq | 62,028,104 | 328,150,897 | -2.24% |
| 2025-09-25 | 5.49 | 5.55 | 5.33 | 5.36 | 5.36 | qfq | 89,882,184 | 486,700,872 | -2.90% |
| 2025-09-24 | 5.41 | 5.58 | 5.31 | 5.52 | 5.52 | qfq | 87,334,349 | 478,414,542 | 1.10% |
| 2025-09-23 | 5.69 | 5.71 | 5.39 | 5.46 | 5.46 | qfq | 102,063,387 | 562,503,213 | -4.55% |
| 2025-09-22 | 5.45 | 5.80 | 5.44 | 5.72 | 5.72 | qfq | 124,808,500 | 702,565,854 | 2.88% |
| 2025-09-19 | 5.90 | 5.91 | 5.50 | 5.56 | 5.56 | qfq | 158,459,255 | 890,610,539 | -7.49% |
| 2025-09-18 | 5.96 | 6.17 | 5.88 | 6.01 | 6.01 | qfq | 196,478,497 | 1,188,847,243 | 1.01% |
| 2025-09-17 | 6.07 | 6.14 | 5.90 | 5.95 | 5.95 | qfq | 197,426,760 | 1,182,340,553 | -4.95% |
| 2025-09-16 | 5.96 | 6.37 | 5.82 | 6.26 | 6.26 | qfq | 285,115,510 | 1,732,305,202 | 3.13% |
| 2025-09-15 | 6.43 | 6.67 | 6.05 | 6.07 | 6.07 | qfq | 286,062,388 | 1,793,127,624 | -7.33% |
| 2025-09-12 | 6.83 | 6.86 | 6.44 | 6.55 | 6.55 | qfq | 283,683,106 | 1,867,246,431 | -3.96% |
| 2025-09-11 | 6.50 | 7.25 | 6.36 | 6.82 | 6.82 | qfq | 401,015,448 | 2,773,682,706 | 0.74% |
| 2025-09-10 | 6.52 | 7.04 | 6.50 | 6.77 | 6.77 | qfq | 468,817,152 | 3,158,046,795 | 5.78% |
| 2025-09-09 | 5.56 | 6.40 | 5.36 | 6.40 | 6.40 | qfq | 231,092,817 | 1,409,102,297 | 9.97% |
| 2025-09-08 | 5.49 | 6.10 | 5.49 | 5.82 | 5.82 | qfq | 314,849,284 | 1,824,292,461 | 4.30% |
| 2025-09-05 | 5.36 | 5.87 | 5.36 | 5.58 | 5.58 | qfq | 363,198,263 | 2,012,316,859 | -6.22% |
| 2025-09-04 | 5.56 | 6.12 | 5.45 | 5.95 | 5.95 | qfq | 486,868,773 | 2,854,763,693 | 7.01% |
| 2025-09-03 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | qfq | 35,769,303 | 198,877,325 | 10.10% |
| 2025-09-02 | 4.58 | 5.05 | 4.56 | 5.05 | 5.05 | qfq | 128,199,375 | 635,397,648 | 10.02% |
| 2025-09-01 | 4.55 | 4.64 | 4.54 | 4.59 | 4.59 | qfq | 38,743,133 | 177,583,306 | 1.10% |
| 2025-08-29 | 4.58 | 4.62 | 4.50 | 4.54 | 4.54 | qfq | 35,930,200 | 163,514,998 | -1.30% |
| 2025-08-28 | 4.59 | 4.67 | 4.41 | 4.60 | 4.60 | qfq | 52,472,226 | 238,227,161 | 0.22% |
| 2025-08-27 | 4.73 | 4.79 | 4.58 | 4.59 | 4.59 | qfq | 57,047,400 | 267,492,331 | -3.57% |
| 2025-08-26 | 4.70 | 4.78 | 4.65 | 4.76 | 4.76 | qfq | 63,811,700 | 302,506,388 | 0.85% |
| 2025-08-25 | 4.70 | 4.77 | 4.66 | 4.72 | 4.72 | qfq | 64,307,301 | 302,674,230 | 0.43% |
| 2025-08-22 | 4.70 | 4.72 | 4.64 | 4.70 | 4.70 | qfq | 72,820,702 | 341,339,908 | 1.29% |
| 2025-08-21 | 4.71 | 4.72 | 4.61 | 4.64 | 4.64 | qfq | 51,892,400 | 241,029,074 | -0.85% |
| 2025-08-20 | 4.60 | 4.73 | 4.56 | 4.68 | 4.68 | qfq | 74,478,609 | 347,912,175 | 0.86% |
| 2025-08-19 | 4.51 | 4.74 | 4.48 | 4.64 | 4.64 | qfq | 91,971,016 | 423,653,862 | 2.88% |
| 2025-08-18 | 4.46 | 4.53 | 4.45 | 4.51 | 4.51 | qfq | 36,840,800 | 165,929,345 | 1.12% |
| 2025-08-15 | 4.41 | 4.46 | 4.41 | 4.46 | 4.46 | qfq | 22,541,300 | 100,330,939 | 0.68% |
| 2025-08-14 | 4.51 | 4.52 | 4.41 | 4.43 | 4.43 | qfq | 39,184,255 | 174,581,387 | -1.77% |
| 2025-08-13 | 4.51 | 4.52 | 4.48 | 4.51 | 4.51 | qfq | 30,594,600 | 137,775,522 | 0.22% |
| 2025-08-12 | 4.55 | 4.58 | 4.48 | 4.50 | 4.50 | qfq | 50,104,300 | 226,383,175 | -1.96% |
| 2025-08-11 | 4.54 | 4.61 | 4.53 | 4.59 | 4.59 | qfq | 38,197,831 | 175,075,161 | 0.44% |
| 2025-08-08 | 4.60 | 4.70 | 4.56 | 4.57 | 4.57 | qfq | 60,141,707 | 277,626,647 | -0.65% |
| 2025-08-07 | 4.64 | 4.68 | 4.58 | 4.60 | 4.60 | qfq | 51,355,635 | 236,739,444 | -0.86% |
| 2025-08-06 | 4.55 | 4.66 | 4.50 | 4.64 | 4.64 | qfq | 100,164,680 | 460,593,727 | -1.28% |
| 2025-08-05 | 4.47 | 4.85 | 4.46 | 4.70 | 4.70 | qfq | 150,495,069 | 710,584,223 | 6.58% |
| 2025-08-04 | 4.36 | 4.42 | 4.34 | 4.41 | 4.41 | qfq | 14,030,158 | 61,730,603 | 0.46% |
| 2025-08-01 | 4.39 | 4.42 | 4.36 | 4.39 | 4.39 | qfq | 13,323,858 | 58,459,538 | 0.00% |
| 2025-07-31 | 4.41 | 4.44 | 4.38 | 4.39 | 4.39 | qfq | 21,622,561 | 95,178,305 | -0.90% |
| 2025-07-30 | 4.46 | 4.46 | 4.40 | 4.43 | 4.43 | qfq | 23,892,732 | 105,694,993 | -1.12% |
| 2025-07-29 | 4.58 | 4.59 | 4.40 | 4.48 | 4.48 | qfq | 51,714,500 | 230,724,142 | -1.97% |
| 2025-07-28 | 4.52 | 4.79 | 4.50 | 4.57 | 4.57 | qfq | 73,460,700 | 339,938,689 | 1.78% |
| 2025-07-25 | 4.51 | 4.52 | 4.47 | 4.49 | 4.49 | qfq | 19,181,800 | 86,093,537 | -0.66% |
| 2025-07-24 | 4.46 | 4.52 | 4.45 | 4.52 | 4.52 | qfq | 28,276,958 | 127,349,430 | 1.35% |
| 2025-07-23 | 4.53 | 4.55 | 4.46 | 4.46 | 4.46 | qfq | 46,276,601 | 207,709,406 | -2.41% |
| 2025-07-22 | 4.62 | 4.67 | 4.55 | 4.57 | 4.57 | qfq | 36,832,100 | 168,998,604 | -0.87% |
| 2025-07-21 | 4.55 | 4.62 | 4.52 | 4.61 | 4.61 | qfq | 34,450,721 | 158,107,363 | 1.32% |
| 2025-07-18 | 4.59 | 4.63 | 4.53 | 4.55 | 4.55 | qfq | 30,328,200 | 138,308,759 | -1.09% |
| 2025-07-17 | 4.52 | 4.62 | 4.48 | 4.60 | 4.60 | qfq | 42,675,500 | 195,177,901 | 1.32% |
| 2025-07-16 | 4.52 | 4.60 | 4.49 | 4.54 | 4.54 | qfq | 27,945,700 | 127,291,863 | 0.44% |
| 2025-07-15 | 4.62 | 4.65 | 4.47 | 4.52 | 4.52 | qfq | 62,256,218 | 282,466,553 | -3.83% |
| 2025-07-14 | 4.62 | 4.78 | 4.61 | 4.70 | 4.70 | qfq | 72,384,900 | 340,933,093 | 2.17% |
| 2025-07-11 | 4.59 | 4.62 | 4.55 | 4.60 | 4.60 | qfq | 26,174,900 | 119,973,525 | 0.00% |
| 2025-07-10 | 4.62 | 4.65 | 4.58 | 4.60 | 4.60 | qfq | 26,100,500 | 120,207,776 | -0.43% |
| 2025-07-09 | 4.64 | 4.72 | 4.60 | 4.62 | 4.62 | qfq | 41,212,600 | 191,967,244 | -0.22% |
| 2025-07-08 | 4.55 | 4.63 | 4.52 | 4.63 | 4.63 | qfq | 25,073,000 | 115,214,266 | 1.76% |
| 2025-07-07 | 4.55 | 4.57 | 4.50 | 4.55 | 4.55 | qfq | 17,366,600 | 78,816,864 | 0.00% |
| 2025-07-04 | 4.65 | 4.66 | 4.55 | 4.55 | 4.55 | qfq | 27,484,700 | 125,927,551 | -2.15% |
| 2025-07-03 | 4.64 | 4.68 | 4.60 | 4.65 | 4.65 | qfq | 21,947,800 | 101,803,838 | 0.22% |
| 2025-07-02 | 4.70 | 4.71 | 4.61 | 4.64 | 4.64 | qfq | 26,320,506 | 122,265,762 | -1.07% |
| 2025-07-01 | 4.73 | 4.74 | 4.62 | 4.69 | 4.69 | qfq | 36,148,003 | 169,097,079 | -0.64% |
| 2025-06-30 | 4.62 | 4.75 | 4.62 | 4.72 | 4.72 | qfq | 51,762,103 | 243,632,618 | 1.94% |
| 2025-06-27 | 4.64 | 4.68 | 4.62 | 4.63 | 4.63 | qfq | 28,204,403 | 130,907,763 | 0.00% |
| 2025-06-26 | 4.63 | 4.75 | 4.63 | 4.63 | 4.63 | qfq | 46,997,000 | 219,788,897 | -0.64% |
| 2025-06-25 | 4.62 | 4.69 | 4.58 | 4.66 | 4.66 | qfq | 40,183,000 | 186,717,036 | 0.87% |
| 2025-06-24 | 4.51 | 4.62 | 4.51 | 4.62 | 4.62 | qfq | 39,015,097 | 179,250,514 | 3.36% |
| 2025-06-23 | 4.35 | 4.48 | 4.30 | 4.47 | 4.47 | qfq | 26,035,109 | 115,389,798 | 2.29% |
| 2025-06-20 | 4.43 | 4.48 | 4.35 | 4.37 | 4.37 | qfq | 23,315,506 | 102,578,716 | -1.35% |
| 2025-06-19 | 4.54 | 4.58 | 4.42 | 4.43 | 4.43 | qfq | 29,666,100 | 133,374,263 | -2.42% |
| 2025-06-18 | 4.57 | 4.60 | 4.48 | 4.54 | 4.54 | qfq | 35,514,400 | 160,622,114 | -1.30% |
| 2025-06-17 | 4.62 | 4.69 | 4.56 | 4.60 | 4.60 | qfq | 29,619,200 | 136,477,894 | -0.43% |
| 2025-06-16 | 4.62 | 4.62 | 4.53 | 4.62 | 4.62 | qfq | 32,135,400 | 147,552,638 | -1.07% |
| 2025-06-13 | 4.69 | 4.77 | 4.64 | 4.67 | 4.67 | qfq | 50,252,138 | 235,424,587 | 0.65% |
| 2025-06-12 | 4.63 | 4.67 | 4.60 | 4.64 | 4.64 | qfq | 35,096,394 | 162,367,797 | -0.64% |
| 2025-06-11 | 4.62 | 4.78 | 4.62 | 4.67 | 4.67 | qfq | 59,491,463 | 279,856,093 | 1.52% |
| 2025-06-10 | 4.67 | 4.71 | 4.52 | 4.60 | 4.60 | qfq | 43,922,981 | 202,042,819 | -1.92% |
| 2025-06-09 | 4.60 | 4.73 | 4.60 | 4.69 | 4.69 | qfq | 44,009,528 | 206,030,370 | 1.74% |
| 2025-06-06 | 4.65 | 4.66 | 4.57 | 4.61 | 4.61 | qfq | 37,701,963 | 173,598,572 | -1.07% |
| 2025-06-05 | 4.65 | 4.67 | 4.58 | 4.66 | 4.66 | qfq | 40,641,700 | 188,472,127 | 0.43% |
| 2025-06-04 | 4.67 | 4.72 | 4.63 | 4.64 | 4.64 | qfq | 45,567,100 | 212,167,062 | -0.43% |
| 2025-06-03 | 4.58 | 4.73 | 4.58 | 4.66 | 4.66 | qfq | 63,717,520 | 297,495,952 | -3.12% |
| 2025-05-30 | 4.99 | 5.01 | 4.81 | 4.81 | 4.81 | qfq | 73,075,773 | 354,565,810 | -4.56% |
| 2025-05-29 | 5.00 | 5.19 | 4.97 | 5.04 | 5.04 | qfq | 93,836,391 | 475,080,364 | -0.59% |
| 2025-05-28 | 4.95 | 5.19 | 4.92 | 5.07 | 5.07 | qfq | 125,331,891 | 635,433,369 | 0.60% |
| 2025-05-27 | 4.82 | 5.22 | 4.73 | 5.04 | 5.04 | qfq | 140,582,503 | 705,073,446 | 4.13% |
| 2025-05-26 | 4.78 | 4.84 | 4.70 | 4.84 | 4.84 | qfq | 66,894,800 | 319,849,321 | -0.21% |
| 2025-05-23 | 4.82 | 4.98 | 4.75 | 4.85 | 4.85 | qfq | 85,419,248 | 415,862,629 | 0.83% |
| 2025-05-22 | 4.83 | 5.03 | 4.81 | 4.81 | 4.81 | qfq | 87,905,429 | 431,791,564 | -1.84% |
| 2025-05-21 | 5.07 | 5.07 | 4.88 | 4.90 | 4.90 | qfq | 126,957,923 | 628,211,339 | -5.22% |
| 2025-05-20 | 5.26 | 5.34 | 5.15 | 5.17 | 5.17 | qfq | 175,861,557 | 917,343,583 | -5.83% |
| 2025-05-19 | 5.50 | 5.77 | 5.20 | 5.49 | 5.49 | qfq | 315,001,079 | 1,700,361,774 | 4.57% |
| 2025-05-16 | 4.65 | 5.25 | 4.58 | 5.25 | 5.25 | qfq | 185,353,583 | 936,461,126 | 10.06% |
| 2025-05-15 | 4.88 | 5.01 | 4.68 | 4.77 | 4.77 | qfq | 135,041,903 | 647,618,171 | -5.73% |
| 2025-05-14 | 4.74 | 5.26 | 4.71 | 5.06 | 5.06 | qfq | 193,233,112 | 962,178,740 | 4.98% |
| 2025-05-13 | 4.86 | 5.19 | 4.76 | 4.82 | 4.82 | qfq | 225,228,153 | 1,115,740,462 | 2.12% |
| 2025-05-12 | 4.31 | 4.72 | 4.31 | 4.72 | 4.72 | qfq | 89,923,056 | 408,403,368 | 10.02% |
| 2025-05-09 | 4.38 | 4.40 | 4.24 | 4.29 | 4.29 | qfq | 37,996,600 | 163,293,538 | -2.05% |
| 2025-05-08 | 4.32 | 4.42 | 4.29 | 4.38 | 4.38 | qfq | 37,811,300 | 165,534,023 | 1.39% |
| 2025-05-07 | 4.29 | 4.40 | 4.23 | 4.32 | 4.32 | qfq | 63,187,159 | 272,630,279 | 2.13% |
| 2025-05-06 | 4.10 | 4.24 | 4.09 | 4.23 | 4.23 | qfq | 43,200,200 | 180,109,532 | 4.70% |
| 2025-04-30 | 3.95 | 4.09 | 3.95 | 4.04 | 4.04 | qfq | 29,882,450 | 120,506,888 | 1.76% |
| 2025-04-29 | 3.90 | 4.01 | 3.88 | 3.97 | 3.97 | qfq | 19,276,850 | 76,605,127 | 1.02% |
| 2025-04-28 | 4.00 | 4.00 | 3.89 | 3.93 | 3.93 | qfq | 18,971,300 | 74,731,072 | -1.75% |
| 2025-04-25 | 3.96 | 4.05 | 3.96 | 4.00 | 4.00 | qfq | 26,859,526 | 107,869,783 | 1.27% |
| 2025-04-24 | 4.05 | 4.08 | 3.95 | 3.95 | 3.95 | qfq | 31,959,900 | 127,648,645 | -3.19% |
| 2025-04-23 | 4.03 | 4.13 | 4.03 | 4.08 | 4.08 | qfq | 40,423,500 | 165,334,150 | 1.75% |
| 2025-04-22 | 4.02 | 4.08 | 3.99 | 4.01 | 4.01 | qfq | 25,400,100 | 102,206,662 | -0.74% |
| 2025-04-21 | 3.97 | 4.04 | 3.93 | 4.04 | 4.04 | qfq | 24,999,706 | 100,125,009 | 1.76% |
| 2025-04-18 | 3.90 | 3.99 | 3.85 | 3.97 | 3.97 | qfq | 26,800,900 | 105,221,949 | 1.79% |
| 2025-04-17 | 3.92 | 3.99 | 3.90 | 3.90 | 3.90 | qfq | 19,638,874 | 77,339,226 | -1.02% |
| 2025-04-16 | 4.06 | 4.06 | 3.89 | 3.94 | 3.94 | qfq | 29,783,412 | 117,776,600 | -2.96% |
| 2025-04-15 | 4.10 | 4.12 | 3.98 | 4.06 | 4.06 | qfq | 39,238,500 | 159,153,902 | 0.25% |
| 2025-04-14 | 4.00 | 4.09 | 4.00 | 4.05 | 4.05 | qfq | 36,516,700 | 148,021,507 | 3.05% |
| 2025-04-11 | 3.86 | 3.98 | 3.82 | 3.93 | 3.93 | qfq | 35,500,900 | 139,680,578 | 0.26% |
| 2025-04-10 | 3.87 | 3.99 | 3.87 | 3.92 | 3.92 | qfq | 47,178,250 | 185,759,048 | 2.89% |
| 2025-04-09 | 3.60 | 3.88 | 3.27 | 3.81 | 3.81 | qfq | 63,459,787 | 226,780,623 | 4.96% |
| 2025-04-08 | 3.52 | 3.86 | 3.52 | 3.63 | 3.63 | qfq | 57,398,968 | 209,944,700 | -6.92% |
| 2025-04-07 | 3.90 | 4.09 | 3.90 | 3.90 | 3.90 | qfq | 24,027,300 | 94,189,037 | -9.93% |
| 2025-04-03 | 4.36 | 4.43 | 4.28 | 4.33 | 4.33 | qfq | 32,255,022 | 140,211,833 | -2.04% |
| 2025-04-02 | 4.38 | 4.52 | 4.35 | 4.42 | 4.42 | qfq | 38,150,800 | 169,662,844 | 0.91% |
| 2025-04-01 | 4.37 | 4.49 | 4.37 | 4.38 | 4.38 | qfq | 34,106,800 | 150,695,999 | 0.46% |
| 2025-03-31 | 4.36 | 4.40 | 4.27 | 4.36 | 4.36 | qfq | 45,806,220 | 198,471,051 | -0.91% |
| 2025-03-28 | 4.49 | 4.57 | 4.40 | 4.40 | 4.40 | qfq | 47,600,916 | 212,687,612 | -2.87% |
| 2025-03-27 | 4.79 | 4.79 | 4.51 | 4.53 | 4.53 | qfq | 78,086,900 | 357,309,059 | -5.43% |
| 2025-03-26 | 4.70 | 4.93 | 4.67 | 4.79 | 4.79 | qfq | 74,449,632 | 357,447,963 | -0.62% |
| 2025-03-25 | 4.92 | 5.25 | 4.70 | 4.82 | 4.82 | qfq | 114,365,787 | 566,556,814 | -3.21% |
| 2025-03-24 | 5.27 | 5.34 | 4.83 | 4.98 | 4.98 | qfq | 158,684,023 | 796,029,449 | -7.26% |
| 2025-03-21 | 5.43 | 5.66 | 5.26 | 5.37 | 5.37 | qfq | 260,384,134 | 1,429,656,323 | -1.10% |
| 2025-03-20 | 4.90 | 5.43 | 4.86 | 5.43 | 5.43 | qfq | 117,198,050 | 628,372,414 | 9.92% |
| 2025-03-19 | 4.86 | 5.10 | 4.80 | 4.94 | 4.94 | qfq | 62,690,433 | 309,567,415 | 1.44% |
| 2025-03-18 | 4.88 | 4.93 | 4.84 | 4.87 | 4.87 | qfq | 30,242,203 | 147,364,719 | -0.20% |
| 2025-03-17 | 4.89 | 4.95 | 4.86 | 4.88 | 4.88 | qfq | 37,129,200 | 181,906,795 | 0.41% |
| 2025-03-14 | 4.79 | 4.87 | 4.70 | 4.86 | 4.86 | qfq | 41,537,067 | 199,811,816 | 1.46% |
| 2025-03-13 | 4.99 | 5.04 | 4.70 | 4.79 | 4.79 | qfq | 64,777,900 | 311,920,051 | -4.01% |
| 2025-03-12 | 4.99 | 5.07 | 4.98 | 4.99 | 4.99 | qfq | 48,212,067 | 242,388,077 | 0.00% |
| 2025-03-11 | 4.88 | 4.99 | 4.85 | 4.99 | 4.99 | qfq | 40,232,300 | 198,600,038 | 0.20% |
| 2025-03-10 | 4.99 | 5.06 | 4.96 | 4.98 | 4.98 | qfq | 40,222,100 | 201,190,061 | -0.20% |
| 2025-03-07 | 5.07 | 5.12 | 4.95 | 4.99 | 4.99 | qfq | 54,580,978 | 274,953,609 | -2.16% |
| 2025-03-06 | 5.07 | 5.15 | 5.02 | 5.10 | 5.10 | qfq | 66,943,900 | 341,279,043 | 0.79% |
| 2025-03-05 | 4.92 | 5.12 | 4.88 | 5.06 | 5.06 | qfq | 67,298,399 | 336,649,663 | 2.22% |
| 2025-03-04 | 4.79 | 4.99 | 4.75 | 4.95 | 4.95 | qfq | 55,451,680 | 272,581,202 | 2.27% |
| 2025-03-03 | 4.99 | 5.05 | 4.80 | 4.84 | 4.84 | qfq | 86,651,206 | 425,429,110 | -3.59% |
| 2025-02-28 | 5.56 | 5.56 | 5.02 | 5.02 | 5.02 | qfq | 109,844,203 | 572,685,135 | -10.04% |
| 2025-02-27 | 5.51 | 5.74 | 5.44 | 5.58 | 5.58 | qfq | 114,210,102 | 638,058,101 | 1.27% |
| 2025-02-26 | 5.55 | 5.68 | 5.45 | 5.51 | 5.51 | qfq | 114,584,663 | 632,794,819 | -1.61% |
| 2025-02-25 | 5.49 | 5.80 | 5.29 | 5.60 | 5.60 | qfq | 152,730,615 | 843,905,290 | 1.08% |
| 2025-02-24 | 5.34 | 5.65 | 5.24 | 5.54 | 5.54 | qfq | 149,062,645 | 814,692,519 | 4.14% |
| 2025-02-21 | 5.23 | 5.50 | 5.16 | 5.32 | 5.32 | qfq | 143,996,000 | 770,326,270 | 1.72% |
| 2025-02-20 | 5.38 | 5.43 | 5.19 | 5.23 | 5.23 | qfq | 149,869,780 | 787,388,066 | -4.21% |
| 2025-02-19 | 5.36 | 5.62 | 5.26 | 5.46 | 5.46 | qfq | 270,663,576 | 1,462,853,523 | 5.00% |
| 2025-02-18 | 4.76 | 5.20 | 4.71 | 5.20 | 5.20 | qfq | 80,315,398 | 406,817,982 | 9.94% |
| 2025-02-17 | 4.54 | 4.75 | 4.54 | 4.73 | 4.73 | qfq | 82,041,698 | 384,516,495 | 4.42% |
| 2025-02-14 | 4.63 | 4.66 | 4.51 | 4.53 | 4.53 | qfq | 53,923,475 | 246,295,176 | -2.37% |
| 2025-02-13 | 4.70 | 4.75 | 4.63 | 4.64 | 4.64 | qfq | 58,707,800 | 275,158,002 | -0.85% |
| 2025-02-12 | 4.57 | 4.73 | 4.56 | 4.68 | 4.68 | qfq | 61,614,301 | 287,532,142 | 1.30% |
| 2025-02-11 | 4.67 | 4.69 | 4.56 | 4.62 | 4.62 | qfq | 57,907,501 | 267,446,384 | -1.07% |
| 2025-02-10 | 4.58 | 4.67 | 4.56 | 4.67 | 4.67 | qfq | 80,095,698 | 369,026,466 | 1.97% |
| 2025-02-07 | 4.50 | 4.66 | 4.45 | 4.58 | 4.58 | qfq | 89,828,501 | 410,786,621 | 2.23% |
| 2025-02-06 | 4.32 | 4.50 | 4.25 | 4.48 | 4.48 | qfq | 69,305,372 | 305,937,722 | 4.43% |
| 2025-02-05 | 4.19 | 4.39 | 4.18 | 4.29 | 4.29 | qfq | 49,406,172 | 212,251,721 | 3.87% |
| 2025-01-27 | 4.27 | 4.29 | 4.12 | 4.13 | 4.13 | qfq | 31,247,600 | 130,689,841 | -2.82% |
| 2025-01-24 | 4.20 | 4.29 | 4.15 | 4.25 | 4.25 | qfq | 40,017,710 | 169,520,393 | 0.24% |
| 2025-01-23 | 4.37 | 4.48 | 4.23 | 4.24 | 4.24 | qfq | 51,453,303 | 224,442,186 | -1.62% |
| 2025-01-22 | 4.38 | 4.38 | 4.27 | 4.31 | 4.31 | qfq | 36,341,297 | 156,955,491 | -1.60% |
| 2025-01-21 | 4.53 | 4.55 | 4.29 | 4.38 | 4.38 | qfq | 64,765,395 | 283,989,037 | -3.10% |
| 2025-01-20 | 4.51 | 4.65 | 4.41 | 4.52 | 4.52 | qfq | 65,150,298 | 295,022,625 | 0.00% |
| 2025-01-17 | 4.58 | 4.72 | 4.50 | 4.52 | 4.52 | qfq | 62,546,679 | 285,677,678 | -2.80% |
| 2025-01-16 | 4.75 | 4.87 | 4.52 | 4.65 | 4.65 | qfq | 111,267,596 | 521,895,166 | -2.11% |
| 2025-01-15 | 4.47 | 4.90 | 4.44 | 4.75 | 4.75 | qfq | 139,747,909 | 651,018,362 | 5.09% |
| 2025-01-14 | 4.24 | 4.63 | 4.21 | 4.52 | 4.52 | qfq | 107,686,932 | 480,423,473 | 7.36% |
| 2025-01-13 | 4.24 | 4.40 | 4.15 | 4.21 | 4.21 | qfq | 78,831,564 | 334,509,960 | -4.10% |
| 2025-01-10 | 4.63 | 4.73 | 4.38 | 4.39 | 4.39 | qfq | 163,138,805 | 745,451,165 | -2.23% |
| 2025-01-09 | 4.07 | 4.49 | 4.00 | 4.49 | 4.49 | qfq | 91,541,656 | 388,349,037 | 10.05% |
| 2025-01-08 | 4.00 | 4.13 | 3.86 | 4.08 | 4.08 | qfq | 74,640,372 | 298,785,640 | 1.49% |
| 2025-01-07 | 3.85 | 4.03 | 3.84 | 4.02 | 4.02 | qfq | 70,223,300 | 277,022,583 | 4.42% |
| 2025-01-06 | 3.82 | 3.96 | 3.64 | 3.85 | 3.85 | qfq | 54,613,203 | 209,371,111 | 1.05% |
| 2025-01-03 | 4.10 | 4.15 | 3.79 | 3.81 | 3.81 | qfq | 56,816,201 | 221,946,363 | -6.62% |
| 2025-01-02 | 4.09 | 4.23 | 4.03 | 4.08 | 4.08 | qfq | 59,290,100 | 244,475,351 | -0.24% |
| 2024-12-31 | 4.26 | 4.29 | 4.08 | 4.09 | 4.09 | qfq | 58,032,333 | 240,921,506 | -3.99% |
| 2024-12-30 | 4.54 | 4.58 | 4.23 | 4.26 | 4.26 | qfq | 79,829,436 | 342,937,300 | -5.75% |
| 2024-12-27 | 4.45 | 4.62 | 4.39 | 4.52 | 4.52 | qfq | 68,265,101 | 310,299,495 | 1.57% |
| 2024-12-26 | 4.44 | 4.57 | 4.37 | 4.45 | 4.45 | qfq | 65,532,308 | 293,569,427 | -0.67% |
| 2024-12-25 | 4.80 | 4.89 | 4.40 | 4.48 | 4.48 | qfq | 95,360,099 | 432,849,467 | -5.88% |
| 2024-12-24 | 4.73 | 4.95 | 4.61 | 4.76 | 4.76 | qfq | 99,297,538 | 469,945,194 | -2.66% |
| 2024-12-23 | 5.44 | 5.47 | 4.89 | 4.89 | 4.89 | qfq | 115,855,637 | 586,625,225 | -9.94% |
| 2024-12-20 | 5.37 | 5.60 | 5.37 | 5.43 | 5.43 | qfq | 74,065,090 | 405,851,471 | 0.00% |
| 2024-12-19 | 5.65 | 5.77 | 5.42 | 5.43 | 5.43 | qfq | 109,052,692 | 605,449,825 | -7.02% |
| 2024-12-18 | 5.75 | 6.10 | 5.56 | 5.84 | 5.84 | qfq | 120,500,048 | 699,933,698 | -2.67% |
| 2024-12-17 | 5.99 | 6.46 | 5.72 | 6.00 | 6.00 | qfq | 138,388,420 | 840,284,484 | 0.84% |
| 2024-12-16 | 6.27 | 6.35 | 5.88 | 5.95 | 5.95 | qfq | 178,462,321 | 1,093,690,457 | -7.75% |
| 2024-12-13 | 6.20 | 6.87 | 6.19 | 6.45 | 6.45 | qfq | 231,145,984 | 1,508,670,970 | 1.57% |
| 2024-12-12 | 6.53 | 6.85 | 6.30 | 6.35 | 6.35 | qfq | 332,140,375 | 2,195,700,413 | -2.16% |
| 2024-12-11 | 5.72 | 6.49 | 5.55 | 6.49 | 6.49 | qfq | 196,175,831 | 1,176,444,580 | 10.00% |
| 2024-12-10 | 6.08 | 6.12 | 5.79 | 5.90 | 5.90 | qfq | 195,794,933 | 1,162,698,347 | 0.68% |
| 2024-12-09 | 5.81 | 6.25 | 5.73 | 5.86 | 5.86 | qfq | 209,025,188 | 1,247,455,159 | -3.30% |
| 2024-12-06 | 6.39 | 6.58 | 5.80 | 6.06 | 6.06 | qfq | 342,252,990 | 2,137,124,001 | -1.46% |
| 2024-12-05 | 5.33 | 6.15 | 5.28 | 6.15 | 6.15 | qfq | 234,466,230 | 1,339,339,564 | 10.02% |
| 2024-12-04 | 5.20 | 5.85 | 5.18 | 5.59 | 5.59 | qfq | 308,533,224 | 1,748,320,311 | 5.08% |
| 2024-12-03 | 5.30 | 5.68 | 5.15 | 5.32 | 5.32 | qfq | 287,819,781 | 1,546,518,995 | 1.14% |
| 2024-12-02 | 4.76 | 5.26 | 4.70 | 5.26 | 5.26 | qfq | 156,767,177 | 813,284,841 | 10.04% |
| 2024-11-29 | 4.71 | 5.00 | 4.57 | 4.78 | 4.78 | qfq | 120,366,517 | 571,113,308 | 0.42% |
| 2024-11-28 | 4.68 | 4.88 | 4.55 | 4.76 | 4.76 | qfq | 129,515,401 | 607,550,533 | 1.49% |
| 2024-11-27 | 4.68 | 4.83 | 4.50 | 4.69 | 4.69 | qfq | 118,512,999 | 548,263,562 | -1.05% |
| 2024-11-26 | 5.52 | 5.52 | 4.70 | 4.74 | 4.74 | qfq | 192,338,739 | 963,095,713 | -5.95% |
| 2024-11-25 | 4.57 | 5.04 | 4.42 | 5.04 | 5.04 | qfq | 120,050,077 | 575,872,331 | 10.04% |
| 2024-11-22 | 4.91 | 4.95 | 4.55 | 4.58 | 4.58 | qfq | 140,873,245 | 669,360,977 | -8.22% |
| 2024-11-21 | 4.82 | 5.14 | 4.75 | 4.99 | 4.99 | qfq | 178,337,001 | 891,024,957 | 0.81% |
| 2024-11-20 | 4.70 | 5.09 | 4.61 | 4.95 | 4.95 | qfq | 188,171,624 | 923,009,907 | 1.43% |
| 2024-11-19 | 4.76 | 5.02 | 4.59 | 4.88 | 4.88 | qfq | 224,974,261 | 1,089,729,421 | 4.27% |
| 2024-11-18 | 4.28 | 4.68 | 4.06 | 4.68 | 4.68 | qfq | 166,423,741 | 736,294,596 | 10.12% |
| 2024-11-15 | 4.33 | 4.69 | 4.19 | 4.25 | 4.25 | qfq | 137,733,432 | 608,764,806 | -6.18% |
| 2024-11-14 | 4.91 | 4.91 | 4.53 | 4.53 | 4.53 | qfq | 185,115,093 | 857,171,728 | -9.94% |
| 2024-11-13 | 4.95 | 5.48 | 4.95 | 5.03 | 5.03 | qfq | 254,768,663 | 1,279,341,640 | -8.55% |
| 2024-11-12 | 5.43 | 5.80 | 5.27 | 5.50 | 5.50 | qfq | 395,006,922 | 2,189,608,051 | 4.36% |
| 2024-11-11 | 5.27 | 5.27 | 5.10 | 5.27 | 5.27 | qfq | 259,859,527 | 1,365,596,651 | 10.02% |
| 2024-11-08 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | qfq | 9,549,000 | 45,739,710 | 10.11% |
| 2024-11-07 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | qfq | 13,954,406 | 60,701,666 | 10.13% |
| 2024-11-06 | 3.62 | 3.95 | 3.58 | 3.95 | 3.95 | qfq | 57,402,973 | 218,785,826 | 10.03% |
| 2024-11-05 | 3.49 | 3.60 | 3.49 | 3.59 | 3.59 | qfq | 44,103,388 | 157,280,967 | 2.87% |
| 2024-11-04 | 3.35 | 3.52 | 3.35 | 3.49 | 3.49 | qfq | 29,717,500 | 103,261,777 | 2.65% |
| 2024-11-01 | 3.62 | 3.64 | 3.39 | 3.40 | 3.40 | qfq | 49,808,745 | 173,306,342 | -6.59% |
| 2024-10-31 | 3.54 | 3.68 | 3.53 | 3.64 | 3.64 | qfq | 53,000,289 | 191,495,487 | 2.54% |
| 2024-10-30 | 3.45 | 3.58 | 3.43 | 3.55 | 3.55 | qfq | 44,762,235 | 157,865,501 | 0.85% |
| 2024-10-29 | 3.66 | 3.70 | 3.51 | 3.52 | 3.52 | qfq | 63,388,272 | 227,882,617 | -3.56% |
| 2024-10-28 | 3.52 | 3.65 | 3.52 | 3.65 | 3.65 | qfq | 67,496,882 | 242,157,238 | 3.69% |
| 2024-10-25 | 3.52 | 3.56 | 3.50 | 3.52 | 3.52 | qfq | 42,659,900 | 150,616,532 | 0.57% |
| 2024-10-24 | 3.48 | 3.63 | 3.48 | 3.50 | 3.50 | qfq | 44,246,345 | 156,192,932 | 0.29% |
| 2024-10-23 | 3.48 | 3.59 | 3.47 | 3.49 | 3.49 | qfq | 56,319,918 | 198,298,828 | -1.13% |
| 2024-10-22 | 3.40 | 3.60 | 3.36 | 3.53 | 3.53 | qfq | 69,697,610 | 243,901,313 | 3.22% |
| 2024-10-21 | 3.32 | 3.45 | 3.28 | 3.42 | 3.42 | qfq | 63,952,467 | 216,656,634 | 2.70% |
| 2024-10-18 | 3.20 | 3.44 | 3.20 | 3.33 | 3.33 | qfq | 60,541,518 | 201,218,105 | 3.42% |
| 2024-10-17 | 3.25 | 3.32 | 3.21 | 3.22 | 3.22 | qfq | 29,330,024 | 95,758,564 | -0.92% |
| 2024-10-16 | 3.20 | 3.28 | 3.17 | 3.25 | 3.25 | qfq | 25,141,600 | 81,547,208 | -0.31% |
| 2024-10-15 | 3.28 | 3.38 | 3.26 | 3.26 | 3.26 | qfq | 34,257,121 | 113,447,404 | -1.81% |
| 2024-10-14 | 3.20 | 3.33 | 3.20 | 3.32 | 3.32 | qfq | 36,586,901 | 119,846,336 | 3.75% |
| 2024-10-11 | 3.35 | 3.37 | 3.13 | 3.20 | 3.20 | qfq | 37,922,869 | 122,722,917 | -4.48% |
| 2024-10-10 | 3.31 | 3.47 | 3.25 | 3.35 | 3.35 | qfq | 51,946,344 | 174,947,917 | -2.90% |
| 2024-10-09 | 3.72 | 3.73 | 3.45 | 3.45 | 3.45 | qfq | 69,694,042 | 246,386,838 | -9.92% |
| 2024-10-08 | 3.96 | 3.96 | 3.60 | 3.83 | 3.83 | qfq | 124,351,989 | 471,043,701 | 6.39% |
| 2024-09-30 | 3.41 | 3.61 | 3.30 | 3.60 | 3.60 | qfq | 124,429,748 | 432,736,512 | 9.42% |
| 2024-09-27 | 3.18 | 3.38 | 3.18 | 3.29 | 3.29 | qfq | 103,501,598 | 336,444,092 | 3.13% |
| 2024-09-26 | 3.00 | 3.28 | 2.97 | 3.19 | 3.19 | qfq | 100,486,353 | 316,883,879 | 2.24% |
| 2024-09-25 | 2.99 | 3.31 | 2.98 | 3.12 | 3.12 | qfq | 117,815,567 | 370,892,260 | 3.65% |
| 2024-09-24 | 3.07 | 3.15 | 2.95 | 3.01 | 3.01 | qfq | 106,050,767 | 320,365,626 | 2.03% |
| 2024-09-23 | 2.70 | 2.95 | 2.69 | 2.95 | 2.95 | qfq | 34,469,914 | 99,633,276 | 10.07% |
| 2024-09-20 | 2.62 | 2.78 | 2.59 | 2.68 | 2.68 | qfq | 43,869,632 | 117,527,925 | 2.29% |
| 2024-09-19 | 2.58 | 2.63 | 2.53 | 2.62 | 2.62 | qfq | 24,425,903 | 63,478,310 | 2.34% |
| 2024-09-18 | 2.61 | 2.63 | 2.52 | 2.56 | 2.56 | qfq | 20,514,501 | 52,477,002 | -1.92% |
| 2024-09-13 | 2.67 | 2.67 | 2.59 | 2.61 | 2.61 | qfq | 23,271,018 | 60,869,909 | -2.25% |
| 2024-09-12 | 2.70 | 2.73 | 2.66 | 2.67 | 2.67 | qfq | 23,044,800 | 61,888,449 | -1.11% |
| 2024-09-11 | 2.77 | 2.80 | 2.69 | 2.70 | 2.70 | qfq | 27,686,300 | 75,361,968 | -3.57% |
| 2024-09-10 | 2.74 | 2.87 | 2.68 | 2.80 | 2.80 | qfq | 42,294,900 | 117,138,755 | 2.19% |
| 2024-09-09 | 2.69 | 2.75 | 2.63 | 2.74 | 2.74 | qfq | 37,050,600 | 100,164,890 | -0.72% |
| 2024-09-06 | 2.93 | 2.96 | 2.75 | 2.76 | 2.76 | qfq | 57,940,000 | 164,442,597 | -6.12% |
| 2024-09-05 | 2.98 | 3.01 | 2.93 | 2.94 | 2.94 | qfq | 39,387,000 | 116,366,391 | -1.01% |
| 2024-09-04 | 2.99 | 3.07 | 2.87 | 2.97 | 2.97 | qfq | 63,372,064 | 187,312,669 | -3.57% |
| 2024-09-03 | 3.12 | 3.18 | 3.06 | 3.08 | 3.08 | qfq | 72,777,500 | 225,214,912 | -3.45% |
| 2024-09-02 | 3.07 | 3.29 | 3.06 | 3.19 | 3.19 | qfq | 113,132,864 | 359,012,330 | 2.24% |
| 2024-08-30 | 3.15 | 3.37 | 3.06 | 3.12 | 3.12 | qfq | 156,039,625 | 500,656,997 | -0.95% |
| 2024-08-29 | 2.84 | 3.15 | 2.77 | 3.15 | 3.15 | qfq | 87,657,493 | 261,819,407 | 10.14% |
| 2024-08-28 | 2.90 | 3.04 | 2.79 | 2.86 | 2.86 | qfq | 64,475,617 | 186,661,804 | -3.05% |
| 2024-08-27 | 3.02 | 3.17 | 2.88 | 2.95 | 2.95 | qfq | 82,740,438 | 251,702,714 | -5.14% |
| 2024-08-26 | 2.88 | 3.15 | 2.88 | 3.11 | 3.11 | qfq | 97,377,239 | 295,509,299 | 5.42% |
| 2024-08-23 | 2.80 | 3.02 | 2.73 | 2.95 | 2.95 | qfq | 76,952,644 | 221,917,836 | 1.37% |
| 2024-08-22 | 2.89 | 3.21 | 2.85 | 2.91 | 2.91 | qfq | 109,175,945 | 329,460,953 | -0.68% |
| 2024-08-21 | 2.81 | 2.98 | 2.77 | 2.93 | 2.93 | qfq | 90,382,978 | 262,254,707 | 3.17% |
| 2024-08-20 | 2.79 | 2.89 | 2.77 | 2.84 | 2.84 | qfq | 82,128,758 | 231,781,439 | -4.70% |
| 2024-08-19 | 2.86 | 3.05 | 2.74 | 2.98 | 2.98 | qfq | 127,424,215 | 365,419,859 | 7.19% |
| 2024-08-16 | 2.52 | 2.78 | 2.52 | 2.78 | 2.78 | qfq | 30,987,972 | 84,631,376 | 9.88% |
| 2024-08-15 | 2.44 | 2.53 | 2.41 | 2.53 | 2.53 | qfq | 22,914,800 | 56,961,643 | 3.69% |
| 2024-08-14 | 2.42 | 2.45 | 2.40 | 2.44 | 2.44 | qfq | 9,937,300 | 24,113,632 | 0.83% |
| 2024-08-13 | 2.38 | 2.42 | 2.33 | 2.42 | 2.42 | qfq | 10,744,600 | 25,598,816 | 1.68% |
| 2024-08-12 | 2.42 | 2.44 | 2.37 | 2.38 | 2.38 | qfq | 10,291,000 | 24,728,957 | -1.65% |
| 2024-08-09 | 2.46 | 2.48 | 2.42 | 2.42 | 2.42 | qfq | 12,129,100 | 29,565,532 | -1.63% |
| 2024-08-08 | 2.51 | 2.51 | 2.43 | 2.46 | 2.46 | qfq | 12,750,300 | 31,359,659 | -1.60% |
| 2024-08-07 | 2.48 | 2.52 | 2.47 | 2.50 | 2.50 | qfq | 11,624,017 | 29,042,642 | 0.81% |
| 2024-08-06 | 2.48 | 2.50 | 2.44 | 2.48 | 2.48 | qfq | 13,161,819 | 32,469,455 | 1.22% |
| 2024-08-05 | 2.51 | 2.55 | 2.44 | 2.45 | 2.45 | qfq | 20,263,119 | 50,525,350 | -3.16% |
| 2024-08-02 | 2.57 | 2.59 | 2.53 | 2.53 | 2.53 | qfq | 21,898,954 | 55,989,893 | -2.32% |
| 2024-08-01 | 2.56 | 2.60 | 2.53 | 2.59 | 2.59 | qfq | 28,139,823 | 72,130,224 | 1.17% |
| 2024-07-31 | 2.46 | 2.56 | 2.46 | 2.56 | 2.56 | qfq | 26,563,842 | 66,628,834 | 4.49% |
| 2024-07-30 | 2.45 | 2.47 | 2.42 | 2.45 | 2.45 | qfq | 14,603,600 | 35,741,449 | -0.41% |
| 2024-07-29 | 2.38 | 2.48 | 2.34 | 2.46 | 2.46 | qfq | 24,482,600 | 59,537,120 | 3.36% |
| 2024-07-26 | 2.35 | 2.40 | 2.34 | 2.38 | 2.38 | qfq | 13,627,600 | 32,281,195 | 2.15% |
| 2024-07-25 | 2.31 | 2.36 | 2.26 | 2.33 | 2.33 | qfq | 13,673,993 | 31,608,465 | 0.00% |
| 2024-07-24 | 2.41 | 2.43 | 2.32 | 2.33 | 2.33 | qfq | 19,458,777 | 45,892,129 | -3.72% |
| 2024-07-23 | 2.45 | 2.51 | 2.42 | 2.42 | 2.42 | qfq | 23,590,946 | 58,147,340 | -1.22% |
| 2024-07-22 | 2.41 | 2.48 | 2.38 | 2.45 | 2.45 | qfq | 21,675,700 | 52,729,195 | 1.66% |
| 2024-07-19 | 2.42 | 2.43 | 2.38 | 2.41 | 2.41 | qfq | 16,060,000 | 38,765,788 | 0.00% |
| 2024-07-18 | 2.46 | 2.48 | 2.37 | 2.41 | 2.41 | qfq | 20,535,600 | 49,361,159 | -2.03% |
| 2024-07-17 | 2.52 | 2.52 | 2.45 | 2.46 | 2.46 | qfq | 23,635,616 | 58,480,728 | -2.77% |
| 2024-07-16 | 2.49 | 2.56 | 2.45 | 2.53 | 2.53 | qfq | 33,231,032 | 83,496,494 | 0.80% |
| 2024-07-15 | 2.50 | 2.59 | 2.45 | 2.51 | 2.51 | qfq | 48,854,988 | 121,638,983 | -4.20% |
| 2024-07-12 | 2.54 | 2.67 | 2.51 | 2.62 | 2.62 | qfq | 77,757,216 | 200,536,674 | 5.22% |
| 2024-07-11 | 2.30 | 2.49 | 2.28 | 2.49 | 2.49 | qfq | 14,718,422 | 36,058,612 | 10.18% |
| 2024-07-10 | 2.28 | 2.31 | 2.24 | 2.26 | 2.26 | qfq | 11,693,700 | 26,643,397 | -0.44% |
| 2024-07-09 | 2.27 | 2.31 | 2.20 | 2.27 | 2.27 | qfq | 15,548,384 | 35,084,746 | -0.44% |
| 2024-07-08 | 2.38 | 2.38 | 2.27 | 2.28 | 2.28 | qfq | 13,454,500 | 30,885,455 | -3.80% |
| 2024-07-05 | 2.33 | 2.38 | 2.27 | 2.37 | 2.37 | qfq | 13,509,400 | 31,631,648 | 1.28% |
| 2024-07-04 | 2.47 | 2.48 | 2.33 | 2.34 | 2.34 | qfq | 19,316,382 | 45,889,893 | -3.70% |
| 2024-07-03 | 2.42 | 2.52 | 2.42 | 2.43 | 2.43 | qfq | 14,687,400 | 36,199,239 | -1.22% |
| 2024-07-02 | 2.41 | 2.49 | 2.38 | 2.46 | 2.46 | qfq | 16,732,200 | 41,153,081 | 1.65% |
| 2024-07-01 | 2.41 | 2.44 | 2.35 | 2.42 | 2.42 | qfq | 13,459,701 | 32,150,554 | 0.00% |
| 2024-06-28 | 2.49 | 2.52 | 2.41 | 2.42 | 2.42 | qfq | 13,945,900 | 34,424,346 | -1.63% |
| 2024-06-27 | 2.53 | 2.58 | 2.45 | 2.46 | 2.46 | qfq | 15,128,925 | 38,005,679 | -2.77% |
| 2024-06-26 | 2.48 | 2.54 | 2.42 | 2.53 | 2.53 | qfq | 14,205,908 | 35,166,447 | 2.85% |
| 2024-06-25 | 2.43 | 2.51 | 2.42 | 2.46 | 2.46 | qfq | 13,022,900 | 32,186,670 | -0.40% |
| 2024-06-24 | 2.59 | 2.59 | 2.46 | 2.47 | 2.47 | qfq | 17,503,884 | 43,840,236 | -5.36% |
| 2024-06-21 | 2.63 | 2.66 | 2.60 | 2.61 | 2.61 | qfq | 10,051,223 | 26,423,530 | -2.25% |
| 2024-06-20 | 2.81 | 2.81 | 2.65 | 2.67 | 2.67 | qfq | 15,497,700 | 41,691,818 | -3.61% |
| 2024-06-19 | 2.83 | 2.85 | 2.76 | 2.77 | 2.77 | qfq | 12,424,107 | 34,671,890 | -1.42% |
| 2024-06-18 | 2.67 | 2.82 | 2.67 | 2.81 | 2.81 | qfq | 23,447,800 | 65,111,499 | 4.46% |
| 2024-06-17 | 2.76 | 2.76 | 2.68 | 2.69 | 2.69 | qfq | 12,137,813 | 32,824,971 | -1.47% |
| 2024-06-14 | 2.72 | 2.74 | 2.66 | 2.73 | 2.73 | qfq | 11,066,765 | 30,077,747 | 0.74% |
| 2024-06-13 | 2.79 | 2.81 | 2.71 | 2.71 | 2.71 | qfq | 13,272,103 | 36,454,713 | -2.17% |
| 2024-06-12 | 2.70 | 2.79 | 2.68 | 2.77 | 2.77 | qfq | 15,613,400 | 43,016,279 | 2.59% |
| 2024-06-11 | 2.71 | 2.73 | 2.62 | 2.70 | 2.70 | qfq | 15,644,700 | 41,832,698 | -0.74% |
| 2024-06-07 | 2.60 | 2.72 | 2.59 | 2.72 | 2.72 | qfq | 26,105,600 | 69,773,054 | 4.62% |
| 2024-06-06 | 2.78 | 2.83 | 2.53 | 2.60 | 2.60 | qfq | 46,701,746 | 122,956,150 | -6.81% |
| 2024-06-05 | 2.94 | 2.94 | 2.76 | 2.79 | 2.79 | qfq | 33,572,732 | 94,447,279 | -5.42% |
| 2024-06-04 | 3.02 | 3.02 | 2.90 | 2.95 | 2.95 | qfq | 18,657,899 | 54,842,425 | -2.32% |
| 2024-06-03 | 3.09 | 3.10 | 2.99 | 3.02 | 3.02 | qfq | 17,976,230 | 54,465,705 | -2.58% |
| 2024-05-31 | 3.09 | 3.14 | 3.08 | 3.10 | 3.10 | qfq | 14,131,600 | 43,920,741 | 0.98% |
| 2024-05-30 | 3.11 | 3.11 | 3.05 | 3.07 | 3.07 | qfq | 11,089,100 | 34,076,259 | -0.97% |
| 2024-05-29 | 3.06 | 3.14 | 3.06 | 3.10 | 3.10 | qfq | 17,448,760 | 54,164,627 | 1.31% |
| 2024-05-28 | 3.10 | 3.14 | 3.04 | 3.06 | 3.06 | qfq | 20,187,700 | 62,292,336 | -1.61% |
| 2024-05-27 | 2.92 | 3.17 | 2.92 | 3.11 | 3.11 | qfq | 41,458,354 | 126,855,733 | -4.01% |
| 2024-05-24 | 3.31 | 3.34 | 3.24 | 3.24 | 3.24 | qfq | 11,538,427 | 37,684,952 | -2.11% |
| 2024-05-23 | 3.39 | 3.39 | 3.30 | 3.31 | 3.31 | qfq | 15,512,400 | 51,559,223 | -2.36% |
| 2024-05-22 | 3.34 | 3.43 | 3.34 | 3.39 | 3.39 | qfq | 12,644,100 | 42,782,199 | 1.19% |
| 2024-05-21 | 3.44 | 3.46 | 3.32 | 3.35 | 3.35 | qfq | 24,032,800 | 80,742,409 | -3.46% |
| 2024-05-20 | 3.49 | 3.64 | 3.45 | 3.47 | 3.47 | qfq | 20,108,187 | 70,149,625 | -1.98% |
| 2024-05-17 | 3.44 | 3.54 | 3.41 | 3.54 | 3.54 | qfq | 16,529,461 | 57,674,247 | 2.91% |
| 2024-05-16 | 3.38 | 3.47 | 3.38 | 3.44 | 3.44 | qfq | 13,686,092 | 47,188,213 | 1.18% |
| 2024-05-15 | 3.43 | 3.46 | 3.37 | 3.40 | 3.40 | qfq | 10,946,261 | 37,411,136 | -0.87% |
| 2024-05-14 | 3.42 | 3.49 | 3.40 | 3.43 | 3.43 | qfq | 11,617,301 | 39,931,670 | 0.29% |
| 2024-05-13 | 3.56 | 3.56 | 3.40 | 3.42 | 3.42 | qfq | 19,541,619 | 67,438,539 | -3.93% |
| 2024-05-10 | 3.65 | 3.67 | 3.55 | 3.56 | 3.56 | qfq | 15,723,416 | 56,309,135 | -2.47% |
| 2024-05-09 | 3.62 | 3.67 | 3.61 | 3.65 | 3.65 | qfq | 13,154,967 | 48,023,907 | 1.39% |
| 2024-05-08 | 3.67 | 3.67 | 3.59 | 3.60 | 3.60 | qfq | 14,889,600 | 53,996,704 | -2.17% |
| 2024-05-07 | 3.68 | 3.69 | 3.62 | 3.68 | 3.68 | qfq | 16,139,492 | 59,088,005 | 0.55% |
| 2024-05-06 | 3.68 | 3.74 | 3.61 | 3.66 | 3.66 | qfq | 21,597,616 | 79,259,183 | -0.27% |
| 2024-04-30 | 3.74 | 3.77 | 3.61 | 3.67 | 3.67 | qfq | 21,463,651 | 78,854,799 | -2.13% |
| 2024-04-29 | 3.63 | 3.75 | 3.63 | 3.75 | 3.75 | qfq | 18,813,800 | 70,016,306 | 3.31% |
| 2024-04-26 | 3.52 | 3.65 | 3.51 | 3.63 | 3.63 | qfq | 19,881,000 | 71,708,952 | 3.13% |
| 2024-04-25 | 3.54 | 3.59 | 3.52 | 3.52 | 3.52 | qfq | 13,583,551 | 48,189,459 | -1.12% |
| 2024-04-24 | 3.45 | 3.57 | 3.42 | 3.56 | 3.56 | qfq | 20,206,100 | 71,419,273 | 3.19% |
| 2024-04-23 | 3.46 | 3.50 | 3.40 | 3.45 | 3.45 | qfq | 11,837,184 | 41,024,693 | 0.29% |
| 2024-04-22 | 3.51 | 3.53 | 3.37 | 3.44 | 3.44 | qfq | 13,364,200 | 46,056,621 | -1.43% |
| 2024-04-19 | 3.55 | 3.63 | 3.47 | 3.49 | 3.49 | qfq | 18,819,500 | 66,341,572 | -2.51% |
| 2024-04-18 | 3.55 | 3.62 | 3.50 | 3.58 | 3.58 | qfq | 21,387,584 | 76,425,979 | 0.85% |
| 2024-04-17 | 3.32 | 3.55 | 3.32 | 3.55 | 3.55 | qfq | 25,369,720 | 89,070,198 | 7.58% |
| 2024-04-16 | 3.60 | 3.65 | 3.29 | 3.30 | 3.30 | qfq | 33,012,364 | 112,397,910 | -9.84% |
| 2024-04-15 | 3.87 | 3.88 | 3.59 | 3.66 | 3.66 | qfq | 28,462,953 | 105,035,123 | -5.43% |
| 2024-04-12 | 3.93 | 3.98 | 3.86 | 3.87 | 3.87 | qfq | 16,639,900 | 65,026,187 | -1.53% |
| 2024-04-11 | 3.94 | 3.99 | 3.89 | 3.93 | 3.93 | qfq | 14,493,900 | 57,298,098 | -1.01% |
| 2024-04-10 | 4.03 | 4.06 | 3.91 | 3.97 | 3.97 | qfq | 19,383,822 | 77,074,023 | -2.22% |
| 2024-04-09 | 4.04 | 4.09 | 4.00 | 4.06 | 4.06 | qfq | 13,183,500 | 53,356,695 | 0.74% |
| 2024-04-08 | 4.11 | 4.14 | 4.02 | 4.03 | 4.03 | qfq | 17,214,139 | 70,213,077 | -1.47% |
| 2024-04-03 | 4.15 | 4.16 | 4.07 | 4.09 | 4.09 | qfq | 20,000,943 | 81,949,297 | -1.92% |
| 2024-04-02 | 4.21 | 4.23 | 4.13 | 4.17 | 4.17 | qfq | 24,916,178 | 103,867,393 | -1.42% |
| 2024-04-01 | 4.22 | 4.25 | 4.20 | 4.23 | 4.23 | qfq | 28,071,319 | 118,724,774 | 0.00% |
| 2024-03-29 | 4.11 | 4.33 | 4.07 | 4.23 | 4.23 | qfq | 37,093,285 | 155,437,393 | 1.93% |
| 2024-03-28 | 3.96 | 4.28 | 3.92 | 4.15 | 4.15 | qfq | 39,529,077 | 162,993,863 | 4.53% |
| 2024-03-27 | 4.16 | 4.17 | 3.96 | 3.97 | 3.97 | qfq | 27,160,700 | 110,284,030 | -5.02% |
| 2024-03-26 | 4.15 | 4.26 | 4.07 | 4.18 | 4.18 | qfq | 30,930,851 | 128,867,449 | 0.00% |
| 2024-03-25 | 4.32 | 4.37 | 4.17 | 4.18 | 4.18 | qfq | 37,782,425 | 161,303,935 | -4.57% |
| 2024-03-22 | 4.51 | 4.52 | 4.37 | 4.38 | 4.38 | qfq | 44,668,192 | 197,041,439 | -3.10% |
| 2024-03-21 | 4.52 | 4.59 | 4.48 | 4.52 | 4.52 | qfq | 36,304,189 | 164,742,339 | -0.44% |
| 2024-03-20 | 4.45 | 4.60 | 4.45 | 4.54 | 4.54 | qfq | 35,003,160 | 158,080,761 | 0.44% |
| 2024-03-19 | 4.65 | 4.65 | 4.52 | 4.52 | 4.52 | qfq | 51,671,774 | 235,891,844 | -2.59% |
| 2024-03-18 | 4.68 | 4.83 | 4.56 | 4.64 | 4.64 | qfq | 86,292,547 | 401,424,865 | 0.00% |
| 2024-03-15 | 4.46 | 4.70 | 4.40 | 4.64 | 4.64 | qfq | 103,168,356 | 472,749,219 | 4.04% |
| 2024-03-14 | 4.32 | 4.58 | 4.26 | 4.46 | 4.46 | qfq | 84,281,106 | 371,658,789 | 3.96% |
| 2024-03-13 | 4.33 | 4.38 | 4.27 | 4.29 | 4.29 | qfq | 41,930,980 | 180,750,873 | -1.61% |
| 2024-03-12 | 4.34 | 4.49 | 4.25 | 4.36 | 4.36 | qfq | 67,354,797 | 292,598,073 | 0.00% |
| 2024-03-11 | 4.21 | 4.48 | 4.21 | 4.36 | 4.36 | qfq | 74,719,125 | 323,020,054 | 0.46% |
| 2024-03-08 | 4.38 | 4.74 | 4.32 | 4.34 | 4.34 | qfq | 141,498,124 | 635,101,604 | -0.69% |
| 2024-03-07 | 3.97 | 4.37 | 3.95 | 4.37 | 4.37 | qfq | 58,881,053 | 253,211,737 | 10.08% |
| 2024-03-06 | 3.87 | 4.01 | 3.84 | 3.97 | 3.97 | qfq | 34,257,681 | 135,170,865 | 2.58% |
| 2024-03-05 | 3.89 | 3.94 | 3.84 | 3.87 | 3.87 | qfq | 22,425,100 | 87,008,373 | -1.78% |
| 2024-03-04 | 3.99 | 4.02 | 3.82 | 3.94 | 3.94 | qfq | 32,039,882 | 125,404,891 | -1.01% |
| 2024-03-01 | 4.00 | 4.07 | 3.93 | 3.98 | 3.98 | qfq | 34,913,099 | 139,101,123 | 0.51% |
| 2024-02-29 | 3.65 | 4.00 | 3.59 | 3.96 | 3.96 | qfq | 49,146,779 | 189,231,862 | 6.17% |
| 2024-02-28 | 4.14 | 4.17 | 3.72 | 3.73 | 3.73 | qfq | 77,256,951 | 307,497,789 | -9.69% |
| 2024-02-27 | 3.88 | 4.35 | 3.84 | 4.13 | 4.13 | qfq | 85,588,265 | 348,606,765 | 4.29% |
| 2024-02-26 | 3.73 | 4.03 | 3.71 | 3.96 | 3.96 | qfq | 75,327,235 | 294,623,799 | 8.20% |
| 2024-02-23 | 3.53 | 3.67 | 3.53 | 3.66 | 3.66 | qfq | 33,281,700 | 119,951,170 | 3.68% |
| 2024-02-22 | 3.43 | 3.53 | 3.40 | 3.53 | 3.53 | qfq | 26,217,832 | 91,248,646 | 2.92% |
| 2024-02-21 | 3.38 | 3.54 | 3.33 | 3.43 | 3.43 | qfq | 31,455,100 | 109,007,303 | 0.88% |
| 2024-02-20 | 3.34 | 3.40 | 3.26 | 3.40 | 3.40 | qfq | 21,774,040 | 72,660,801 | 2.10% |
| 2024-02-19 | 3.25 | 3.38 | 3.25 | 3.33 | 3.33 | qfq | 29,694,755 | 98,593,405 | 3.42% |
| 2024-02-08 | 2.98 | 3.22 | 2.91 | 3.22 | 3.22 | qfq | 34,061,098 | 104,286,080 | 9.15% |
| 2024-02-07 | 3.02 | 3.10 | 2.92 | 2.95 | 2.95 | qfq | 27,841,548 | 83,741,662 | -1.99% |
| 2024-02-06 | 2.91 | 3.13 | 2.75 | 3.01 | 3.01 | qfq | 32,377,172 | 94,855,690 | 2.73% |
| 2024-02-05 | 3.24 | 3.24 | 2.93 | 2.93 | 2.93 | qfq | 30,388,406 | 91,677,602 | -9.85% |
| 2024-02-02 | 3.41 | 3.50 | 3.12 | 3.25 | 3.25 | qfq | 21,038,481 | 69,635,741 | -4.69% |
| 2024-02-01 | 3.46 | 3.52 | 3.36 | 3.41 | 3.41 | qfq | 18,893,952 | 64,857,457 | -1.73% |
| 2024-01-31 | 3.69 | 3.73 | 3.45 | 3.47 | 3.47 | qfq | 25,995,100 | 92,747,334 | -7.22% |
| 2024-01-30 | 3.85 | 3.92 | 3.73 | 3.74 | 3.74 | qfq | 14,163,900 | 54,015,751 | -3.36% |
| 2024-01-29 | 4.00 | 4.04 | 3.87 | 3.87 | 3.87 | qfq | 15,856,028 | 62,265,479 | -3.49% |
| 2024-01-26 | 4.01 | 4.06 | 3.98 | 4.01 | 4.01 | qfq | 17,343,447 | 69,767,107 | 0.00% |
| 2024-01-25 | 3.92 | 4.04 | 3.91 | 4.01 | 4.01 | qfq | 19,596,400 | 78,081,007 | 2.30% |
| 2024-01-24 | 3.88 | 3.94 | 3.79 | 3.92 | 3.92 | qfq | 19,564,500 | 75,937,295 | 2.08% |
| 2024-01-23 | 3.76 | 3.89 | 3.76 | 3.84 | 3.84 | qfq | 15,583,271 | 59,723,429 | 0.79% |
| 2024-01-22 | 4.04 | 4.07 | 3.74 | 3.81 | 3.81 | qfq | 24,615,270 | 96,563,468 | -6.16% |
| 2024-01-19 | 4.14 | 4.19 | 4.06 | 4.06 | 4.06 | qfq | 14,723,696 | 60,670,383 | -2.64% |
| 2024-01-18 | 4.10 | 4.18 | 4.04 | 4.17 | 4.17 | qfq | 25,305,574 | 103,821,462 | 0.48% |
| 2024-01-17 | 4.29 | 4.30 | 4.15 | 4.15 | 4.15 | qfq | 16,240,788 | 68,427,324 | -3.04% |
| 2024-01-16 | 4.33 | 4.37 | 4.23 | 4.28 | 4.28 | qfq | 20,114,521 | 86,090,114 | -1.38% |
| 2024-01-15 | 4.36 | 4.40 | 4.33 | 4.34 | 4.34 | qfq | 11,544,500 | 50,314,649 | -0.69% |
| 2024-01-12 | 4.43 | 4.46 | 4.37 | 4.37 | 4.37 | qfq | 14,305,300 | 63,107,755 | -1.58% |
| 2024-01-11 | 4.35 | 4.45 | 4.33 | 4.44 | 4.44 | qfq | 13,951,775 | 61,552,457 | 1.60% |
| 2024-01-10 | 4.46 | 4.46 | 4.33 | 4.37 | 4.37 | qfq | 16,341,993 | 71,730,252 | -1.80% |
| 2024-01-09 | 4.49 | 4.52 | 4.42 | 4.45 | 4.45 | qfq | 15,793,531 | 70,519,587 | -0.22% |
| 2024-01-08 | 4.44 | 4.53 | 4.42 | 4.46 | 4.46 | qfq | 15,513,003 | 69,323,602 | -0.22% |
| 2024-01-05 | 4.53 | 4.60 | 4.45 | 4.47 | 4.47 | qfq | 18,831,400 | 85,026,536 | -1.97% |
| 2024-01-04 | 4.58 | 4.61 | 4.52 | 4.56 | 4.56 | qfq | 16,148,800 | 73,625,398 | -1.08% |
| 2024-01-03 | 4.65 | 4.72 | 4.58 | 4.61 | 4.61 | qfq | 25,104,754 | 116,266,587 | -1.91% |
| 2024-01-02 | 4.66 | 4.80 | 4.64 | 4.70 | 4.70 | qfq | 35,837,812 | 168,889,573 | 0.64% |
| 2023-12-29 | 4.55 | 4.74 | 4.54 | 4.67 | 4.67 | qfq | 35,439,900 | 165,696,358 | 1.97% |
| 2023-12-28 | 4.45 | 4.65 | 4.44 | 4.58 | 4.58 | qfq | 32,428,079 | 147,745,939 | 2.23% |
| 2023-12-27 | 4.48 | 4.52 | 4.37 | 4.48 | 4.48 | qfq | 22,556,373 | 100,565,986 | 0.00% |
| 2023-12-26 | 4.59 | 4.59 | 4.48 | 4.48 | 4.48 | qfq | 25,168,800 | 113,628,261 | -3.24% |
| 2023-12-25 | 4.49 | 4.63 | 4.47 | 4.63 | 4.63 | qfq | 30,232,556 | 138,324,267 | 2.66% |
| 2023-12-22 | 4.60 | 4.62 | 4.48 | 4.51 | 4.51 | qfq | 35,971,053 | 163,135,081 | -2.59% |
| 2023-12-21 | 4.63 | 4.66 | 4.50 | 4.63 | 4.63 | qfq | 44,778,381 | 205,141,168 | -1.28% |
| 2023-12-20 | 4.93 | 4.95 | 4.65 | 4.69 | 4.69 | qfq | 59,771,515 | 285,298,623 | -4.87% |
| 2023-12-19 | 5.10 | 5.16 | 4.87 | 4.93 | 4.93 | qfq | 76,945,670 | 381,736,869 | -4.27% |
| 2023-12-18 | 5.35 | 5.36 | 5.11 | 5.15 | 5.15 | qfq | 87,532,352 | 456,944,845 | -5.68% |
| 2023-12-15 | 5.53 | 5.70 | 5.45 | 5.46 | 5.46 | qfq | 119,566,843 | 665,730,159 | -2.85% |
| 2023-12-14 | 5.40 | 5.90 | 5.29 | 5.62 | 5.62 | qfq | 160,112,328 | 884,131,119 | 4.07% |
| 2023-12-13 | 5.38 | 5.60 | 5.35 | 5.40 | 5.40 | qfq | 104,400,660 | 569,825,080 | -0.55% |
| 2023-12-12 | 5.33 | 5.57 | 5.26 | 5.43 | 5.43 | qfq | 119,924,401 | 649,787,514 | 2.07% |
| 2023-12-11 | 5.21 | 5.37 | 5.18 | 5.32 | 5.32 | qfq | 106,811,389 | 565,601,404 | -2.21% |
| 2023-12-08 | 5.00 | 5.50 | 4.86 | 5.44 | 5.44 | qfq | 139,687,777 | 739,530,541 | 8.80% |
| 2023-12-07 | 5.15 | 5.15 | 5.00 | 5.00 | 5.00 | qfq | 50,001,529 | 251,547,671 | -3.47% |
| 2023-12-06 | 5.25 | 5.39 | 5.16 | 5.18 | 5.18 | qfq | 49,711,858 | 261,217,307 | -1.52% |
| 2023-12-05 | 5.16 | 5.28 | 5.12 | 5.26 | 5.26 | qfq | 49,555,248 | 258,042,760 | 1.54% |
| 2023-12-04 | 5.25 | 5.27 | 5.17 | 5.18 | 5.18 | qfq | 34,353,432 | 178,987,737 | -1.52% |
| 2023-12-01 | 5.24 | 5.27 | 5.13 | 5.26 | 5.26 | qfq | 42,120,085 | 219,203,110 | 0.77% |
| 2023-11-30 | 5.29 | 5.37 | 5.15 | 5.22 | 5.22 | qfq | 57,170,342 | 299,222,089 | -2.06% |
| 2023-11-29 | 5.24 | 5.43 | 5.21 | 5.33 | 5.33 | qfq | 117,143,149 | 625,932,872 | 0.19% |
| 2023-11-28 | 5.10 | 5.38 | 5.06 | 5.32 | 5.32 | qfq | 108,047,577 | 568,707,267 | 4.31% |
| 2023-11-27 | 5.00 | 5.14 | 5.00 | 5.10 | 5.10 | qfq | 34,504,494 | 175,446,416 | 1.39% |
| 2023-11-24 | 5.17 | 5.22 | 5.00 | 5.03 | 5.03 | qfq | 36,478,072 | 184,527,694 | -2.33% |
| 2023-11-23 | 5.00 | 5.16 | 5.00 | 5.15 | 5.15 | qfq | 37,382,148 | 191,226,960 | 1.98% |
| 2023-11-22 | 5.13 | 5.17 | 5.05 | 5.05 | 5.05 | qfq | 45,000,180 | 229,483,564 | -2.32% |
| 2023-11-21 | 5.19 | 5.31 | 5.15 | 5.17 | 5.17 | qfq | 62,943,203 | 329,028,629 | -0.39% |
| 2023-11-20 | 5.15 | 5.22 | 5.13 | 5.19 | 5.19 | qfq | 42,961,145 | 222,207,671 | 0.58% |
| 2023-11-17 | 5.16 | 5.23 | 5.12 | 5.16 | 5.16 | qfq | 46,410,600 | 239,302,288 | -1.15% |
| 2023-11-16 | 5.15 | 5.33 | 5.13 | 5.22 | 5.22 | qfq | 72,968,445 | 380,396,346 | 0.97% |
| 2023-11-15 | 5.20 | 5.23 | 5.13 | 5.17 | 5.17 | qfq | 69,074,685 | 356,874,161 | -1.34% |
| 2023-11-14 | 5.01 | 5.30 | 4.94 | 5.24 | 5.24 | qfq | 106,917,932 | 551,788,793 | 4.59% |
| 2023-11-13 | 4.91 | 5.10 | 4.91 | 5.01 | 5.01 | qfq | 62,760,377 | 314,117,357 | 1.83% |
| 2023-11-10 | 4.78 | 5.17 | 4.76 | 4.92 | 4.92 | qfq | 88,278,844 | 437,502,798 | 2.71% |
| 2023-11-09 | 4.93 | 4.93 | 4.76 | 4.79 | 4.79 | qfq | 41,476,509 | 199,466,898 | -2.44% |
| 2023-11-08 | 4.89 | 4.93 | 4.81 | 4.91 | 4.91 | qfq | 37,524,074 | 183,028,576 | 0.41% |
| 2023-11-07 | 4.84 | 4.92 | 4.83 | 4.89 | 4.89 | qfq | 33,121,863 | 161,466,000 | 1.03% |
| 2023-11-06 | 4.73 | 4.86 | 4.73 | 4.84 | 4.84 | qfq | 35,570,727 | 171,560,826 | 2.54% |
| 2023-11-03 | 4.65 | 4.76 | 4.65 | 4.72 | 4.72 | qfq | 26,057,139 | 123,026,047 | 1.51% |
| 2023-11-02 | 4.76 | 4.81 | 4.64 | 4.65 | 4.65 | qfq | 36,564,600 | 172,169,297 | -2.72% |
| 2023-11-01 | 4.79 | 4.88 | 4.77 | 4.78 | 4.78 | qfq | 28,625,663 | 138,067,632 | -0.83% |
| 2023-10-31 | 4.94 | 4.98 | 4.77 | 4.82 | 4.82 | qfq | 61,044,228 | 295,934,138 | -3.60% |
| 2023-10-30 | 4.90 | 5.03 | 4.87 | 5.00 | 5.00 | qfq | 38,184,628 | 190,173,026 | 1.01% |
| 2023-10-27 | 5.07 | 5.10 | 4.86 | 4.95 | 4.95 | qfq | 58,908,028 | 292,468,887 | -3.32% |
| 2023-10-26 | 5.05 | 5.15 | 5.00 | 5.12 | 5.12 | qfq | 54,822,039 | 277,975,172 | 0.59% |
| 2023-10-25 | 4.99 | 5.16 | 4.97 | 5.09 | 5.09 | qfq | 47,603,222 | 242,882,058 | 1.39% |
| 2023-10-24 | 5.06 | 5.11 | 4.87 | 5.02 | 5.02 | qfq | 62,824,130 | 313,645,945 | -0.79% |
| 2023-10-23 | 4.99 | 5.14 | 4.98 | 5.06 | 5.06 | qfq | 46,602,131 | 236,076,945 | 1.00% |
| 2023-10-20 | 5.01 | 5.13 | 4.98 | 5.01 | 5.01 | qfq | 45,554,974 | 229,695,997 | -1.76% |
| 2023-10-19 | 5.11 | 5.25 | 5.08 | 5.10 | 5.10 | qfq | 63,124,179 | 325,293,108 | -2.11% |
| 2023-10-18 | 5.35 | 5.42 | 5.20 | 5.21 | 5.21 | qfq | 79,998,236 | 421,770,039 | -3.34% |
| 2023-10-17 | 5.64 | 5.66 | 5.37 | 5.39 | 5.39 | qfq | 103,965,871 | 565,639,912 | -6.10% |
| 2023-10-16 | 5.60 | 5.85 | 5.50 | 5.74 | 5.74 | qfq | 144,813,109 | 820,098,373 | 2.68% |
| 2023-10-13 | 5.26 | 5.87 | 5.22 | 5.59 | 5.59 | qfq | 168,878,648 | 939,807,514 | 4.10% |
| 2023-10-12 | 5.45 | 5.47 | 5.27 | 5.37 | 5.37 | qfq | 100,315,841 | 537,477,185 | -1.83% |
| 2023-10-11 | 5.30 | 5.55 | 5.15 | 5.47 | 5.47 | qfq | 160,042,772 | 860,269,705 | 4.59% |
| 2023-10-10 | 5.20 | 5.28 | 5.15 | 5.23 | 5.23 | qfq | 84,743,311 | 441,855,216 | 0.97% |
| 2023-10-09 | 5.06 | 5.26 | 5.05 | 5.18 | 5.18 | qfq | 108,555,867 | 563,704,890 | 2.57% |
| 2023-09-28 | 4.99 | 5.13 | 4.97 | 5.05 | 5.05 | qfq | 84,173,611 | 425,097,131 | 0.60% |
| 2023-09-27 | 5.19 | 5.24 | 5.00 | 5.02 | 5.02 | qfq | 105,481,656 | 538,808,260 | -2.14% |
| 2023-09-26 | 5.28 | 5.31 | 5.09 | 5.13 | 5.13 | qfq | 114,988,388 | 593,709,816 | -4.11% |
| 2023-09-25 | 5.40 | 5.55 | 5.31 | 5.35 | 5.35 | qfq | 127,946,753 | 692,354,609 | -2.55% |
| 2023-09-22 | 5.34 | 5.75 | 5.33 | 5.49 | 5.49 | qfq | 188,109,776 | 1,041,235,443 | 0.18% |
| 2023-09-21 | 5.26 | 5.60 | 5.07 | 5.48 | 5.48 | qfq | 204,038,097 | 1,077,701,903 | 4.98% |
| 2023-09-20 | 5.40 | 5.71 | 5.20 | 5.22 | 5.22 | qfq | 209,689,351 | 1,144,141,306 | -8.90% |
| 2023-09-19 | 6.09 | 6.27 | 5.58 | 5.73 | 5.73 | qfq | 312,657,430 | 1,844,579,246 | -2.05% |
| 2023-09-18 | 5.20 | 5.85 | 5.16 | 5.85 | 5.85 | qfq | 223,528,757 | 1,239,661,608 | 9.96% |
| 2023-09-15 | 4.73 | 5.32 | 4.65 | 5.32 | 5.32 | qfq | 168,860,050 | 870,138,177 | 9.92% |
| 2023-09-14 | 4.70 | 4.92 | 4.67 | 4.84 | 4.84 | qfq | 82,982,013 | 399,032,838 | 4.54% |
| 2023-09-13 | 4.69 | 4.72 | 4.58 | 4.63 | 4.63 | qfq | 37,219,152 | 172,295,015 | -2.32% |
| 2023-09-12 | 4.76 | 4.78 | 4.67 | 4.74 | 4.74 | qfq | 46,156,699 | 217,551,817 | -1.86% |
| 2023-09-11 | 4.65 | 4.98 | 4.60 | 4.83 | 4.83 | qfq | 73,732,326 | 351,175,039 | 1.26% |
| 2023-09-08 | 4.66 | 5.02 | 4.59 | 4.77 | 4.77 | qfq | 79,339,354 | 381,724,958 | 1.27% |
| 2023-09-07 | 4.93 | 5.09 | 4.68 | 4.71 | 4.71 | qfq | 127,543,271 | 624,580,512 | -2.48% |
| 2023-09-06 | 4.38 | 4.83 | 4.35 | 4.83 | 4.83 | qfq | 43,043,429 | 205,464,377 | 10.02% |
| 2023-09-05 | 4.37 | 4.42 | 4.34 | 4.39 | 4.39 | qfq | 14,604,800 | 64,049,816 | 0.46% |
| 2023-09-04 | 4.30 | 4.37 | 4.28 | 4.37 | 4.37 | qfq | 13,548,599 | 58,676,941 | 2.10% |
| 2023-09-01 | 4.30 | 4.34 | 4.27 | 4.28 | 4.28 | qfq | 8,862,100 | 38,121,824 | -0.47% |
| 2023-08-31 | 4.28 | 4.33 | 4.27 | 4.30 | 4.30 | qfq | 12,317,633 | 52,947,033 | 0.23% |
| 2023-08-30 | 4.28 | 4.34 | 4.26 | 4.29 | 4.29 | qfq | 14,864,233 | 63,916,186 | 0.23% |
| 2023-08-29 | 4.12 | 4.28 | 4.12 | 4.28 | 4.28 | qfq | 16,099,135 | 68,085,205 | 3.13% |
| 2023-08-28 | 4.24 | 4.30 | 4.14 | 4.15 | 4.15 | qfq | 13,080,863 | 55,014,018 | 1.72% |
| 2023-08-25 | 4.17 | 4.19 | 4.08 | 4.08 | 4.08 | qfq | 11,270,000 | 46,453,888 | -2.63% |
| 2023-08-24 | 4.20 | 4.24 | 4.14 | 4.19 | 4.19 | qfq | 7,964,606 | 33,440,075 | 0.24% |
| 2023-08-23 | 4.26 | 4.26 | 4.18 | 4.18 | 4.18 | qfq | 8,092,216 | 34,000,042 | -1.88% |
| 2023-08-22 | 4.26 | 4.30 | 4.18 | 4.26 | 4.26 | qfq | 9,269,960 | 39,265,819 | 0.47% |
| 2023-08-21 | 4.24 | 4.33 | 4.24 | 4.24 | 4.24 | qfq | 5,709,688 | 24,370,200 | -0.24% |
| 2023-08-18 | 4.32 | 4.37 | 4.25 | 4.25 | 4.25 | qfq | 9,787,524 | 42,137,566 | -2.30% |
| 2023-08-17 | 4.26 | 4.36 | 4.23 | 4.35 | 4.35 | qfq | 10,045,300 | 43,339,809 | 1.64% |
| 2023-08-16 | 4.31 | 4.32 | 4.26 | 4.28 | 4.28 | qfq | 6,524,590 | 27,992,179 | -1.15% |
| 2023-08-15 | 4.40 | 4.40 | 4.30 | 4.33 | 4.33 | qfq | 10,281,965 | 44,579,617 | -1.59% |
| 2023-08-14 | 4.29 | 4.42 | 4.28 | 4.40 | 4.40 | qfq | 15,464,483 | 67,432,469 | 0.92% |
| 2023-08-11 | 4.45 | 4.46 | 4.35 | 4.36 | 4.36 | qfq | 12,485,990 | 54,830,153 | -2.24% |
| 2023-08-10 | 4.43 | 4.47 | 4.41 | 4.46 | 4.46 | qfq | 8,128,739 | 36,096,807 | 0.45% |
| 2023-08-09 | 4.53 | 4.53 | 4.43 | 4.44 | 4.44 | qfq | 12,113,503 | 53,975,658 | -1.77% |
| 2023-08-08 | 4.59 | 4.61 | 4.51 | 4.52 | 4.52 | qfq | 14,041,800 | 63,906,355 | -1.53% |
| 2023-08-07 | 4.61 | 4.63 | 4.57 | 4.59 | 4.59 | qfq | 11,344,100 | 52,099,169 | -0.65% |
| 2023-08-04 | 4.61 | 4.65 | 4.58 | 4.62 | 4.62 | qfq | 11,827,821 | 54,583,569 | 0.22% |
| 2023-08-03 | 4.59 | 4.61 | 4.56 | 4.61 | 4.61 | qfq | 10,175,400 | 46,703,151 | 0.00% |
| 2023-08-02 | 4.67 | 4.68 | 4.60 | 4.61 | 4.61 | qfq | 13,160,863 | 60,764,850 | -0.86% |
| 2023-08-01 | 4.72 | 4.74 | 4.63 | 4.65 | 4.65 | qfq | 17,198,601 | 80,096,150 | -1.27% |
| 2023-07-31 | 4.69 | 4.78 | 4.69 | 4.71 | 4.71 | qfq | 22,332,419 | 105,415,381 | 0.64% |
| 2023-07-28 | 4.65 | 4.71 | 4.56 | 4.68 | 4.68 | qfq | 33,378,822 | 154,772,350 | -1.47% |
| 2023-07-27 | 4.64 | 4.86 | 4.62 | 4.75 | 4.75 | qfq | 50,206,235 | 239,232,736 | 3.49% |
| 2023-07-26 | 4.70 | 4.70 | 4.57 | 4.59 | 4.59 | qfq | 22,446,199 | 103,270,197 | -2.34% |
| 2023-07-25 | 4.58 | 4.75 | 4.56 | 4.70 | 4.70 | qfq | 26,232,169 | 122,423,031 | 2.40% |
| 2023-07-24 | 4.55 | 4.71 | 4.51 | 4.59 | 4.59 | qfq | 23,522,045 | 108,948,855 | 0.88% |
| 2023-07-21 | 4.57 | 4.63 | 4.54 | 4.55 | 4.55 | qfq | 15,351,172 | 70,214,940 | -1.30% |
| 2023-07-20 | 4.69 | 4.73 | 4.59 | 4.61 | 4.61 | qfq | 20,917,600 | 97,204,566 | -1.50% |
| 2023-07-19 | 4.70 | 4.73 | 4.63 | 4.68 | 4.68 | qfq | 17,602,973 | 82,282,641 | -1.06% |
| 2023-07-18 | 4.70 | 4.79 | 4.65 | 4.73 | 4.73 | qfq | 20,755,633 | 98,180,156 | 0.42% |