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
金新农002548.SZ
最近收盘价4.092026-07-17
最近交易日2026-07-17
成交量（股）49,464,363
成交额（元）206,308,031
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.25 | 4.34 | 4.00 | 4.09 | 4.09 | qfq | 49,464,363 | 206,308,031 | -3.31% |
| 2026-07-16 | 4.16 | 4.48 | 4.16 | 4.23 | 4.23 | qfq | 66,283,076 | 283,981,207 | 0.95% |
| 2026-07-15 | 3.95 | 4.40 | 3.87 | 4.19 | 4.19 | qfq | 65,006,496 | 272,000,430 | 4.75% |
| 2026-07-14 | 4.14 | 4.15 | 3.86 | 4.00 | 4.00 | qfq | 31,674,166 | 125,397,455 | -1.23% |
| 2026-07-13 | 4.18 | 4.23 | 4.03 | 4.05 | 4.05 | qfq | 44,403,710 | 181,724,561 | -3.34% |
| 2026-07-10 | 3.78 | 4.19 | 3.71 | 4.19 | 4.19 | qfq | 42,757,510 | 171,963,737 | 9.97% |
| 2026-07-09 | 3.86 | 3.93 | 3.78 | 3.81 | 3.81 | qfq | 25,140,275 | 96,238,888 | -1.80% |
| 2026-07-08 | 4.08 | 4.08 | 3.86 | 3.88 | 3.88 | qfq | 23,483,490 | 92,175,203 | -3.48% |
| 2026-07-07 | 4.10 | 4.17 | 4.00 | 4.02 | 4.02 | qfq | 26,793,600 | 108,654,103 | -2.43% |
| 2026-07-06 | 4.11 | 4.18 | 4.01 | 4.12 | 4.12 | qfq | 40,928,707 | 168,018,328 | 1.73% |
| 2026-07-03 | 4.15 | 4.31 | 4.02 | 4.05 | 4.05 | qfq | 55,328,882 | 228,863,450 | -2.88% |
| 2026-07-02 | 4.13 | 4.35 | 4.00 | 4.17 | 4.17 | qfq | 78,516,771 | 327,160,195 | 2.71% |
| 2026-07-01 | 3.70 | 4.06 | 3.70 | 4.06 | 4.06 | qfq | 28,292,714 | 111,021,061 | 10.03% |
| 2026-06-30 | 3.61 | 3.81 | 3.55 | 3.69 | 3.69 | qfq | 27,471,903 | 101,610,672 | 1.93% |
| 2026-06-29 | 3.47 | 3.65 | 3.46 | 3.62 | 3.62 | qfq | 31,548,410 | 113,402,520 | 3.13% |
| 2026-06-26 | 3.58 | 3.60 | 3.49 | 3.51 | 3.51 | qfq | 26,278,003 | 92,937,349 | -1.40% |
| 2026-06-25 | 3.62 | 3.62 | 3.51 | 3.56 | 3.56 | qfq | 19,061,073 | 67,722,182 | -2.20% |
| 2026-06-24 | 3.82 | 3.85 | 3.58 | 3.64 | 3.64 | qfq | 28,548,390 | 104,411,129 | -4.71% |
| 2026-06-23 | 3.71 | 3.95 | 3.69 | 3.82 | 3.82 | qfq | 34,130,228 | 131,655,158 | 2.14% |
| 2026-06-22 | 3.80 | 3.82 | 3.64 | 3.74 | 3.74 | qfq | 29,499,796 | 108,811,268 | -2.35% |
| 2026-06-18 | 3.88 | 3.90 | 3.77 | 3.83 | 3.83 | qfq | 22,669,164 | 86,706,879 | -2.05% |
| 2026-06-17 | 4.03 | 4.07 | 3.85 | 3.91 | 3.91 | qfq | 33,585,132 | 131,399,381 | -3.22% |
| 2026-06-16 | 3.96 | 4.07 | 3.92 | 4.04 | 4.04 | qfq | 26,212,588 | 104,934,204 | 1.76% |
| 2026-06-15 | 4.05 | 4.11 | 3.90 | 3.97 | 3.97 | qfq | 31,117,840 | 123,851,542 | -0.75% |
| 2026-06-12 | 4.00 | 4.06 | 3.93 | 4.00 | 4.00 | qfq | 26,971,666 | 108,148,748 | 0.50% |
| 2026-06-11 | 3.98 | 4.06 | 3.93 | 3.98 | 3.98 | qfq | 18,897,346 | 75,079,653 | -1.00% |
| 2026-06-10 | 4.03 | 4.10 | 3.93 | 4.02 | 4.02 | qfq | 22,442,444 | 89,856,642 | -0.25% |
| 2026-06-09 | 4.08 | 4.09 | 3.92 | 4.03 | 4.03 | qfq | 24,170,624 | 96,620,526 | -0.49% |
| 2026-06-08 | 3.95 | 4.27 | 3.92 | 4.05 | 4.05 | qfq | 41,865,452 | 171,925,112 | 1.50% |
| 2026-06-05 | 3.96 | 4.07 | 3.95 | 3.99 | 3.99 | qfq | 21,921,556 | 87,816,133 | 0.50% |
| 2026-06-04 | 4.12 | 4.16 | 3.96 | 3.97 | 3.97 | qfq | 22,994,077 | 92,490,412 | -3.17% |
| 2026-06-03 | 4.06 | 4.14 | 4.00 | 4.10 | 4.10 | qfq | 23,279,231 | 94,703,499 | 0.74% |
| 2026-06-02 | 4.21 | 4.22 | 3.98 | 4.07 | 4.07 | qfq | 21,529,930 | 87,343,308 | -2.63% |
| 2026-06-01 | 4.10 | 4.24 | 4.04 | 4.18 | 4.18 | qfq | 21,894,160 | 91,639,274 | 1.95% |
| 2026-05-29 | 4.20 | 4.23 | 4.10 | 4.10 | 4.10 | qfq | 22,191,860 | 92,456,029 | -2.15% |
| 2026-05-28 | 4.20 | 4.22 | 4.11 | 4.19 | 4.19 | qfq | 18,609,640 | 77,697,658 | -0.24% |
| 2026-05-27 | 4.30 | 4.33 | 4.18 | 4.20 | 4.20 | qfq | 17,767,440 | 75,129,961 | -2.55% |
| 2026-05-26 | 4.33 | 4.38 | 4.23 | 4.31 | 4.31 | qfq | 17,244,470 | 74,013,173 | -1.15% |
| 2026-05-25 | 4.39 | 4.45 | 4.30 | 4.36 | 4.36 | qfq | 20,165,550 | 87,906,154 | -0.23% |
| 2026-05-22 | 4.39 | 4.49 | 4.34 | 4.37 | 4.37 | qfq | 19,631,450 | 86,253,985 | 0.69% |
| 2026-05-21 | 4.43 | 4.51 | 4.33 | 4.34 | 4.34 | qfq | 28,919,360 | 127,620,128 | -1.59% |
| 2026-05-20 | 4.53 | 4.55 | 4.37 | 4.41 | 4.41 | qfq | 28,103,578 | 124,760,889 | -3.29% |
| 2026-05-19 | 4.69 | 4.69 | 4.45 | 4.56 | 4.56 | qfq | 29,127,680 | 132,593,523 | -1.94% |
| 2026-05-18 | 4.72 | 4.74 | 4.60 | 4.65 | 4.65 | qfq | 24,042,256 | 111,699,326 | -2.31% |
| 2026-05-15 | 4.81 | 4.85 | 4.69 | 4.76 | 4.76 | qfq | 30,279,230 | 144,800,072 | -1.86% |
| 2026-05-14 | 4.82 | 5.05 | 4.76 | 4.85 | 4.85 | qfq | 49,000,960 | 239,866,265 | 0.62% |
| 2026-05-13 | 4.92 | 4.92 | 4.78 | 4.82 | 4.82 | qfq | 27,826,567 | 134,120,072 | -0.82% |
| 2026-05-12 | 5.14 | 5.14 | 4.84 | 4.86 | 4.86 | qfq | 41,731,910 | 206,429,781 | -5.81% |
| 2026-05-11 | 5.19 | 5.23 | 5.11 | 5.16 | 5.16 | qfq | 33,668,858 | 173,930,779 | -0.77% |
| 2026-05-08 | 5.16 | 5.26 | 5.15 | 5.20 | 5.20 | qfq | 25,987,960 | 135,116,609 | 0.58% |
| 2026-05-07 | 5.26 | 5.27 | 5.12 | 5.17 | 5.17 | qfq | 35,086,968 | 181,371,980 | -1.90% |
| 2026-05-06 | 5.33 | 5.37 | 5.20 | 5.27 | 5.27 | qfq | 48,509,160 | 255,014,820 | -2.23% |
| 2026-04-30 | 5.10 | 5.48 | 5.00 | 5.39 | 5.39 | qfq | 88,893,680 | 469,081,129 | 6.10% |
| 2026-04-29 | 4.62 | 5.08 | 4.58 | 5.08 | 5.08 | qfq | 34,428,101 | 171,029,574 | 9.96% |
| 2026-04-28 | 4.76 | 4.76 | 4.59 | 4.62 | 4.62 | qfq | 30,422,415 | 141,460,251 | -3.75% |
| 2026-04-27 | 4.78 | 4.84 | 4.71 | 4.80 | 4.80 | qfq | 15,731,701 | 75,402,731 | 0.42% |
| 2026-04-24 | 4.86 | 4.88 | 4.75 | 4.78 | 4.78 | qfq | 20,167,485 | 96,630,403 | -1.85% |
| 2026-04-23 | 5.00 | 5.04 | 4.80 | 4.87 | 4.87 | qfq | 29,434,570 | 144,257,044 | -3.37% |
| 2026-04-22 | 5.04 | 5.09 | 5.00 | 5.04 | 5.04 | qfq | 17,611,540 | 88,628,761 | -0.40% |
| 2026-04-21 | 5.11 | 5.14 | 5.02 | 5.06 | 5.06 | qfq | 18,782,579 | 94,986,406 | -1.36% |
| 2026-04-20 | 5.20 | 5.30 | 5.10 | 5.13 | 5.13 | qfq | 22,737,170 | 116,818,523 | -0.97% |
| 2026-04-17 | 5.17 | 5.21 | 5.10 | 5.18 | 5.18 | qfq | 19,415,293 | 100,103,608 | 0.39% |
| 2026-04-16 | 5.06 | 5.18 | 5.02 | 5.16 | 5.16 | qfq | 26,762,049 | 136,789,251 | 1.78% |
| 2026-04-15 | 5.17 | 5.19 | 5.00 | 5.07 | 5.07 | qfq | 25,676,786 | 129,809,566 | -1.93% |
| 2026-04-14 | 5.05 | 5.17 | 4.97 | 5.17 | 5.17 | qfq | 37,068,545 | 188,316,676 | 3.19% |
| 2026-04-13 | 5.05 | 5.11 | 4.93 | 5.01 | 5.01 | qfq | 27,311,405 | 137,135,081 | -0.79% |
| 2026-04-10 | 5.08 | 5.13 | 5.03 | 5.05 | 5.05 | qfq | 24,223,387 | 122,659,383 | -0.59% |
| 2026-04-09 | 5.32 | 5.35 | 5.06 | 5.08 | 5.08 | qfq | 38,317,700 | 196,602,977 | -5.40% |
| 2026-04-08 | 5.32 | 5.46 | 5.30 | 5.37 | 5.37 | qfq | 22,180,590 | 119,386,950 | 2.68% |
| 2026-04-07 | 5.11 | 5.30 | 5.10 | 5.23 | 5.23 | qfq | 16,365,296 | 85,299,105 | 1.95% |
| 2026-04-03 | 5.40 | 5.42 | 5.00 | 5.13 | 5.13 | qfq | 28,118,470 | 145,230,608 | -5.35% |
| 2026-04-02 | 5.47 | 5.58 | 5.34 | 5.42 | 5.42 | qfq | 18,384,830 | 99,955,609 | -1.09% |
| 2026-04-01 | 5.40 | 5.50 | 5.34 | 5.48 | 5.48 | qfq | 14,588,702 | 78,999,427 | 3.20% |
| 2026-03-31 | 5.56 | 5.57 | 5.30 | 5.31 | 5.31 | qfq | 19,948,594 | 107,771,289 | -3.63% |
| 2026-03-30 | 5.56 | 5.60 | 5.45 | 5.51 | 5.51 | qfq | 22,311,130 | 123,046,097 | -0.72% |
| 2026-03-27 | 5.21 | 5.56 | 5.17 | 5.55 | 5.55 | qfq | 32,655,407 | 178,376,499 | 5.51% |
| 2026-03-26 | 5.63 | 5.68 | 5.20 | 5.26 | 5.26 | qfq | 32,222,338 | 173,548,224 | -6.57% |
| 2026-03-25 | 5.41 | 5.65 | 5.37 | 5.63 | 5.63 | qfq | 30,002,580 | 165,748,221 | 4.45% |
| 2026-03-24 | 5.31 | 5.39 | 5.12 | 5.39 | 5.39 | qfq | 24,110,684 | 127,107,448 | 5.27% |
| 2026-03-23 | 5.36 | 5.42 | 5.08 | 5.12 | 5.12 | qfq | 33,303,316 | 174,562,901 | -8.41% |
| 2026-03-20 | 5.80 | 5.89 | 5.54 | 5.59 | 5.59 | qfq | 24,347,444 | 138,727,621 | -3.29% |
| 2026-03-19 | 6.01 | 6.01 | 5.75 | 5.78 | 5.78 | qfq | 25,756,183 | 150,250,669 | -4.62% |
| 2026-03-18 | 6.15 | 6.20 | 5.88 | 6.06 | 6.06 | qfq | 32,930,256 | 197,335,932 | -1.62% |
| 2026-03-17 | 6.41 | 6.50 | 6.16 | 6.16 | 6.16 | qfq | 21,490,957 | 135,384,576 | -4.05% |
| 2026-03-16 | 6.39 | 6.46 | 6.27 | 6.42 | 6.42 | qfq | 16,072,534 | 102,287,229 | 0.78% |
| 2026-03-13 | 6.52 | 6.53 | 6.37 | 6.37 | 6.37 | qfq | 16,820,880 | 108,350,659 | -2.00% |
| 2026-03-12 | 6.60 | 6.67 | 6.48 | 6.50 | 6.50 | qfq | 23,181,586 | 152,051,997 | -1.52% |
| 2026-03-11 | 6.68 | 6.74 | 6.55 | 6.60 | 6.60 | qfq | 32,231,464 | 213,682,113 | -1.35% |
| 2026-03-10 | 6.66 | 6.91 | 6.57 | 6.69 | 6.69 | qfq | 44,152,699 | 299,252,594 | 0.60% |
| 2026-03-09 | 6.61 | 6.76 | 6.31 | 6.65 | 6.65 | qfq | 40,977,317 | 266,229,309 | -1.48% |
| 2026-03-06 | 6.69 | 6.91 | 6.61 | 6.75 | 6.75 | qfq | 30,737,934 | 207,373,759 | 1.20% |
| 2026-03-05 | 6.47 | 6.73 | 6.42 | 6.67 | 6.67 | qfq | 34,739,455 | 228,544,702 | 4.87% |
| 2026-03-04 | 6.16 | 6.47 | 6.10 | 6.36 | 6.36 | qfq | 42,492,632 | 269,421,001 | 2.25% |
| 2026-03-03 | 6.94 | 7.04 | 6.21 | 6.22 | 6.22 | qfq | 55,287,237 | 362,653,432 | -9.86% |
| 2026-03-02 | 6.95 | 7.18 | 6.88 | 6.90 | 6.90 | qfq | 37,877,606 | 264,707,988 | -3.90% |
| 2026-02-27 | 6.89 | 7.23 | 6.85 | 7.18 | 7.18 | qfq | 55,576,537 | 394,197,225 | 4.21% |
| 2026-02-26 | 6.88 | 6.89 | 6.68 | 6.89 | 6.89 | qfq | 25,379,011 | 172,230,147 | 0.73% |
| 2026-02-25 | 6.72 | 6.85 | 6.61 | 6.84 | 6.84 | qfq | 28,239,158 | 191,259,439 | 1.79% |
| 2026-02-24 | 6.79 | 6.90 | 6.68 | 6.72 | 6.72 | qfq | 25,005,065 | 169,044,329 | 0.60% |
| 2026-02-13 | 6.64 | 6.87 | 6.58 | 6.68 | 6.68 | qfq | 33,222,764 | 223,311,587 | 0.00% |
| 2026-02-12 | 6.97 | 7.03 | 6.63 | 6.68 | 6.68 | qfq | 35,077,311 | 236,816,038 | -3.88% |
| 2026-02-11 | 6.90 | 7.05 | 6.83 | 6.95 | 6.95 | qfq | 29,788,983 | 206,091,611 | 0.72% |
| 2026-02-10 | 7.03 | 7.06 | 6.81 | 6.90 | 6.90 | qfq | 37,983,697 | 262,705,038 | -2.27% |
| 2026-02-09 | 6.71 | 7.18 | 6.57 | 7.06 | 7.06 | qfq | 68,688,151 | 474,694,499 | 6.01% |
| 2026-02-06 | 6.52 | 6.79 | 6.38 | 6.66 | 6.66 | qfq | 38,556,671 | 254,337,412 | 2.30% |
| 2026-02-05 | 6.51 | 6.61 | 6.47 | 6.51 | 6.51 | qfq | 20,243,547 | 132,183,476 | -1.21% |
| 2026-02-04 | 6.63 | 6.70 | 6.48 | 6.59 | 6.59 | qfq | 26,867,695 | 177,019,222 | -0.15% |
| 2026-02-03 | 6.55 | 6.63 | 6.40 | 6.60 | 6.60 | qfq | 32,634,167 | 212,962,397 | 2.33% |
| 2026-02-02 | 6.51 | 6.80 | 6.41 | 6.45 | 6.45 | qfq | 50,123,604 | 330,923,751 | -3.87% |
| 2026-01-30 | 6.82 | 6.93 | 6.61 | 6.71 | 6.71 | qfq | 53,422,720 | 361,045,192 | -3.17% |
| 2026-01-29 | 6.54 | 6.94 | 6.47 | 6.93 | 6.93 | qfq | 84,640,713 | 572,783,144 | 6.29% |
| 2026-01-28 | 6.48 | 6.57 | 6.34 | 6.52 | 6.52 | qfq | 49,616,979 | 320,978,478 | 0.46% |
| 2026-01-27 | 6.23 | 6.60 | 5.99 | 6.49 | 6.49 | qfq | 84,567,821 | 537,695,732 | 2.69% |
| 2026-01-26 | 6.57 | 6.85 | 6.22 | 6.32 | 6.32 | qfq | 54,149,018 | 349,811,426 | -2.77% |
| 2026-01-23 | 6.54 | 6.75 | 6.45 | 6.50 | 6.50 | qfq | 46,037,110 | 301,897,187 | -0.46% |
| 2026-01-22 | 6.55 | 6.62 | 6.39 | 6.53 | 6.53 | qfq | 35,075,892 | 227,880,982 | -0.46% |
| 2026-01-21 | 6.42 | 6.69 | 6.34 | 6.56 | 6.56 | qfq | 39,980,826 | 260,799,054 | 2.34% |
| 2026-01-20 | 6.59 | 6.62 | 6.31 | 6.41 | 6.41 | qfq | 45,222,050 | 290,700,504 | -2.14% |
| 2026-01-19 | 6.46 | 6.66 | 6.22 | 6.55 | 6.55 | qfq | 56,615,880 | 366,966,238 | 2.34% |
| 2026-01-16 | 6.15 | 6.50 | 6.11 | 6.40 | 6.40 | qfq | 61,200,694 | 389,655,020 | 4.07% |
| 2026-01-15 | 6.35 | 6.46 | 6.09 | 6.15 | 6.15 | qfq | 42,220,003 | 261,783,707 | -3.91% |
| 2026-01-14 | 6.29 | 6.50 | 6.26 | 6.40 | 6.40 | qfq | 45,616,769 | 290,709,738 | 1.75% |
| 2026-01-13 | 6.18 | 6.55 | 6.07 | 6.29 | 6.29 | qfq | 57,754,018 | 366,236,895 | 1.78% |
| 2026-01-12 | 6.30 | 6.37 | 6.12 | 6.18 | 6.18 | qfq | 48,872,464 | 302,973,614 | -2.37% |
| 2026-01-09 | 6.28 | 6.42 | 6.17 | 6.33 | 6.33 | qfq | 48,941,338 | 307,351,186 | 0.96% |
| 2026-01-08 | 6.17 | 6.42 | 6.11 | 6.27 | 6.27 | qfq | 58,394,316 | 366,348,647 | 1.13% |
| 2026-01-07 | 6.31 | 6.80 | 6.18 | 6.20 | 6.20 | qfq | 82,089,546 | 529,324,725 | 0.00% |
| 2026-01-06 | 6.01 | 6.36 | 5.91 | 6.20 | 6.20 | qfq | 67,633,439 | 417,970,684 | 4.03% |
| 2026-01-05 | 6.08 | 6.10 | 5.82 | 5.96 | 5.96 | qfq | 71,064,138 | 421,193,911 | -1.97% |
| 2025-12-31 | 5.61 | 6.08 | 5.45 | 6.08 | 6.08 | qfq | 81,686,381 | 478,942,422 | 9.95% |
| 2025-12-30 | 5.52 | 5.56 | 5.33 | 5.53 | 5.53 | qfq | 35,876,285 | 196,872,279 | -0.36% |
| 2025-12-29 | 6.04 | 6.07 | 5.52 | 5.55 | 5.55 | qfq | 82,014,109 | 472,223,363 | -8.42% |
| 2025-12-26 | 5.69 | 6.12 | 5.66 | 6.06 | 6.06 | qfq | 65,152,269 | 386,476,162 | 5.94% |
| 2025-12-25 | 5.76 | 5.82 | 5.61 | 5.72 | 5.72 | qfq | 35,304,949 | 201,456,760 | -1.21% |
| 2025-12-24 | 5.60 | 5.93 | 5.49 | 5.79 | 5.79 | qfq | 62,288,876 | 357,977,940 | 3.39% |
| 2025-12-23 | 5.67 | 5.73 | 5.54 | 5.60 | 5.60 | qfq | 32,292,630 | 181,336,764 | -1.75% |
| 2025-12-22 | 5.63 | 5.81 | 5.47 | 5.70 | 5.70 | qfq | 46,139,200 | 260,638,664 | 1.24% |
| 2025-12-19 | 5.55 | 5.76 | 5.45 | 5.63 | 5.63 | qfq | 44,952,201 | 253,092,502 | 2.36% |
| 2025-12-18 | 5.43 | 5.64 | 5.31 | 5.50 | 5.50 | qfq | 43,203,048 | 235,179,459 | 1.48% |
| 2025-12-17 | 5.38 | 5.43 | 5.17 | 5.42 | 5.42 | qfq | 36,756,333 | 194,777,222 | 3.04% |
| 2025-12-16 | 5.40 | 5.48 | 5.23 | 5.26 | 5.26 | qfq | 28,692,326 | 152,231,685 | -2.59% |
| 2025-12-15 | 5.52 | 5.57 | 5.34 | 5.40 | 5.40 | qfq | 35,240,247 | 191,258,728 | -2.70% |
| 2025-12-12 | 5.51 | 5.73 | 5.41 | 5.55 | 5.55 | qfq | 39,564,567 | 220,146,864 | 0.36% |
| 2025-12-11 | 5.81 | 5.85 | 5.50 | 5.53 | 5.53 | qfq | 40,895,487 | 228,782,467 | -4.66% |
| 2025-12-10 | 5.89 | 5.93 | 5.70 | 5.80 | 5.80 | qfq | 44,110,410 | 256,052,549 | -1.86% |
| 2025-12-09 | 6.06 | 6.17 | 5.89 | 5.91 | 5.91 | qfq | 40,372,890 | 242,101,678 | -2.64% |
| 2025-12-08 | 5.84 | 6.15 | 5.81 | 6.07 | 6.07 | qfq | 57,449,893 | 341,380,782 | 2.19% |
| 2025-12-05 | 5.95 | 6.24 | 5.89 | 5.94 | 5.94 | qfq | 77,523,203 | 467,310,693 | 1.54% |
| 2025-12-04 | 5.72 | 6.02 | 5.62 | 5.85 | 5.85 | qfq | 72,723,245 | 423,220,270 | 1.21% |
| 2025-12-03 | 5.69 | 5.95 | 5.64 | 5.78 | 5.78 | qfq | 67,201,074 | 390,639,228 | 1.76% |
| 2025-12-02 | 5.80 | 6.10 | 5.58 | 5.68 | 5.68 | qfq | 92,126,151 | 532,161,940 | 1.07% |
| 2025-12-01 | 5.35 | 5.70 | 5.34 | 5.62 | 5.62 | qfq | 59,696,589 | 333,688,888 | 3.12% |
| 2025-11-28 | 5.50 | 5.56 | 5.34 | 5.45 | 5.45 | qfq | 76,941,439 | 417,126,049 | 0.37% |
| 2025-11-27 | 4.99 | 5.43 | 4.96 | 5.43 | 5.43 | qfq | 40,102,388 | 211,307,426 | 9.92% |
| 2025-11-26 | 4.87 | 5.09 | 4.85 | 4.94 | 4.94 | qfq | 31,544,029 | 157,261,937 | 1.23% |
| 2025-11-25 | 4.88 | 4.92 | 4.80 | 4.88 | 4.88 | qfq | 22,093,520 | 107,788,536 | 0.21% |
| 2025-11-24 | 4.90 | 4.93 | 4.79 | 4.87 | 4.87 | qfq | 20,679,154 | 100,391,995 | 0.62% |
| 2025-11-21 | 5.03 | 5.08 | 4.81 | 4.84 | 4.84 | qfq | 33,724,580 | 165,750,653 | -3.78% |
| 2025-11-20 | 5.23 | 5.32 | 5.00 | 5.03 | 5.03 | qfq | 33,110,670 | 168,987,632 | -3.82% |
| 2025-11-19 | 5.16 | 5.29 | 5.07 | 5.23 | 5.23 | qfq | 30,695,510 | 159,523,322 | 1.55% |
| 2025-11-18 | 5.26 | 5.36 | 5.08 | 5.15 | 5.15 | qfq | 33,937,465 | 175,627,304 | -2.46% |
| 2025-11-17 | 5.51 | 5.51 | 5.17 | 5.28 | 5.28 | qfq | 57,375,230 | 303,945,987 | -4.35% |
| 2025-11-14 | 5.55 | 5.75 | 5.51 | 5.52 | 5.52 | qfq | 28,634,990 | 160,195,352 | -1.43% |
| 2025-11-13 | 5.64 | 5.71 | 5.55 | 5.60 | 5.60 | qfq | 41,236,220 | 231,511,643 | -1.58% |
| 2025-11-12 | 5.51 | 5.81 | 5.41 | 5.69 | 5.69 | qfq | 48,690,035 | 273,413,943 | 3.27% |
| 2025-11-11 | 5.44 | 5.55 | 5.35 | 5.51 | 5.51 | qfq | 30,170,400 | 164,817,982 | 1.29% |
| 2025-11-10 | 5.49 | 5.54 | 5.41 | 5.44 | 5.44 | qfq | 33,589,420 | 183,417,042 | -0.91% |
| 2025-11-07 | 5.49 | 5.63 | 5.46 | 5.49 | 5.49 | qfq | 45,756,099 | 252,991,493 | -0.36% |
| 2025-11-06 | 5.38 | 5.68 | 5.25 | 5.51 | 5.51 | qfq | 71,313,004 | 391,954,165 | 3.96% |
| 2025-11-05 | 4.97 | 5.38 | 4.94 | 5.30 | 5.30 | qfq | 54,194,910 | 280,613,295 | 6.21% |
| 2025-11-04 | 4.98 | 5.05 | 4.96 | 4.99 | 4.99 | qfq | 20,731,800 | 103,638,832 | -0.40% |
| 2025-11-03 | 4.99 | 5.04 | 4.80 | 5.01 | 5.01 | qfq | 31,590,152 | 155,266,818 | 1.42% |
| 2025-10-31 | 4.94 | 4.99 | 4.88 | 4.94 | 4.94 | qfq | 26,687,351 | 131,974,765 | -0.60% |
| 2025-10-30 | 4.78 | 5.18 | 4.71 | 4.97 | 4.97 | qfq | 59,705,615 | 296,125,914 | 3.76% |
| 2025-10-29 | 4.76 | 4.81 | 4.68 | 4.79 | 4.79 | qfq | 18,929,165 | 89,954,664 | 0.63% |
| 2025-10-28 | 4.79 | 4.83 | 4.71 | 4.76 | 4.76 | qfq | 20,338,800 | 96,887,945 | -0.83% |
| 2025-10-27 | 4.55 | 4.81 | 4.55 | 4.80 | 4.80 | qfq | 36,898,078 | 173,484,175 | 5.49% |
| 2025-10-24 | 4.63 | 4.67 | 4.54 | 4.55 | 4.55 | qfq | 20,041,416 | 91,970,988 | -1.73% |
| 2025-10-23 | 4.64 | 4.68 | 4.53 | 4.63 | 4.63 | qfq | 24,507,423 | 112,411,038 | -0.64% |
| 2025-10-22 | 4.71 | 4.75 | 4.63 | 4.66 | 4.66 | qfq | 25,882,843 | 121,317,467 | -1.69% |
| 2025-10-21 | 4.75 | 4.78 | 4.70 | 4.74 | 4.74 | qfq | 21,327,422 | 101,198,909 | -0.21% |
| 2025-10-20 | 4.75 | 4.83 | 4.70 | 4.75 | 4.75 | qfq | 20,921,248 | 99,485,678 | 0.42% |
| 2025-10-17 | 4.75 | 4.87 | 4.69 | 4.73 | 4.73 | qfq | 30,810,830 | 147,301,564 | -0.42% |
| 2025-10-16 | 4.90 | 5.01 | 4.74 | 4.75 | 4.75 | qfq | 29,772,560 | 143,691,013 | -2.26% |
| 2025-10-15 | 4.85 | 4.95 | 4.79 | 4.86 | 4.86 | qfq | 22,520,250 | 109,604,833 | 0.00% |
| 2025-10-14 | 4.88 | 5.03 | 4.79 | 4.86 | 4.86 | qfq | 38,991,580 | 190,781,582 | -0.61% |
| 2025-10-13 | 4.88 | 4.92 | 4.71 | 4.89 | 4.89 | qfq | 49,556,013 | 239,567,152 | -3.36% |
| 2025-10-10 | 5.03 | 5.13 | 4.97 | 5.06 | 5.06 | qfq | 29,403,240 | 148,797,151 | -0.39% |
| 2025-10-09 | 5.03 | 5.08 | 4.90 | 5.08 | 5.08 | qfq | 35,236,295 | 175,489,355 | 0.99% |
| 2025-09-30 | 4.99 | 5.13 | 4.96 | 5.03 | 5.03 | qfq | 30,353,909 | 153,138,672 | 0.80% |
| 2025-09-29 | 5.03 | 5.06 | 4.88 | 4.99 | 4.99 | qfq | 34,717,293 | 173,309,992 | -1.38% |
| 2025-09-26 | 5.16 | 5.26 | 5.01 | 5.06 | 5.06 | qfq | 50,852,142 | 258,779,028 | -2.69% |
| 2025-09-25 | 5.40 | 5.43 | 5.14 | 5.20 | 5.20 | qfq | 67,257,932 | 351,933,332 | -3.53% |
| 2025-09-24 | 5.20 | 5.54 | 5.17 | 5.39 | 5.39 | qfq | 100,763,218 | 540,826,178 | 4.66% |
| 2025-09-23 | 5.20 | 5.40 | 5.02 | 5.15 | 5.15 | qfq | 63,541,917 | 328,589,862 | -0.96% |
| 2025-09-22 | 5.15 | 5.26 | 4.91 | 5.20 | 5.20 | qfq | 78,292,963 | 400,333,063 | -0.38% |
| 2025-09-19 | 4.99 | 5.37 | 4.80 | 5.22 | 5.22 | qfq | 102,487,013 | 521,328,369 | 4.19% |
| 2025-09-18 | 4.90 | 5.19 | 4.86 | 5.01 | 5.01 | qfq | 85,367,936 | 427,715,622 | 1.83% |
| 2025-09-17 | 5.03 | 5.04 | 4.83 | 4.92 | 4.92 | qfq | 76,407,912 | 375,241,131 | -3.53% |
| 2025-09-16 | 5.22 | 5.35 | 5.04 | 5.10 | 5.10 | qfq | 87,326,010 | 447,043,876 | -3.23% |
| 2025-09-15 | 5.21 | 5.39 | 5.03 | 5.27 | 5.27 | qfq | 108,152,182 | 564,826,777 | 3.33% |
| 2025-09-12 | 5.09 | 5.45 | 5.06 | 5.10 | 5.10 | qfq | 152,712,224 | 794,585,886 | 3.03% |
| 2025-09-11 | 4.52 | 4.95 | 4.52 | 4.95 | 4.95 | qfq | 91,607,642 | 438,713,009 | 10.00% |
| 2025-09-10 | 4.44 | 4.51 | 4.38 | 4.50 | 4.50 | qfq | 20,134,790 | 89,464,347 | 1.35% |
| 2025-09-09 | 4.50 | 4.53 | 4.40 | 4.44 | 4.44 | qfq | 26,989,187 | 120,254,703 | -1.77% |
| 2025-09-08 | 4.40 | 4.61 | 4.38 | 4.52 | 4.52 | qfq | 42,305,742 | 191,222,534 | 3.91% |
| 2025-09-05 | 4.36 | 4.38 | 4.24 | 4.35 | 4.35 | qfq | 23,137,100 | 99,658,532 | -0.68% |
| 2025-09-04 | 4.31 | 4.40 | 4.26 | 4.38 | 4.38 | qfq | 20,903,479 | 90,771,996 | 2.10% |
| 2025-09-03 | 4.40 | 4.43 | 4.26 | 4.29 | 4.29 | qfq | 17,626,990 | 76,523,202 | -2.50% |
| 2025-09-02 | 4.40 | 4.45 | 4.34 | 4.40 | 4.40 | qfq | 26,428,220 | 115,739,384 | 0.23% |
| 2025-09-01 | 4.24 | 4.40 | 4.17 | 4.39 | 4.39 | qfq | 35,982,067 | 155,591,789 | 4.03% |
| 2025-08-29 | 4.27 | 4.32 | 4.18 | 4.22 | 4.22 | qfq | 26,222,206 | 111,636,924 | -1.40% |
| 2025-08-28 | 4.31 | 4.36 | 4.17 | 4.28 | 4.28 | qfq | 30,902,528 | 131,373,660 | -0.70% |
| 2025-08-27 | 4.38 | 4.43 | 4.31 | 4.31 | 4.31 | qfq | 31,719,218 | 138,690,042 | -2.49% |
| 2025-08-26 | 4.32 | 4.45 | 4.29 | 4.42 | 4.42 | qfq | 35,708,321 | 156,986,586 | 1.84% |
| 2025-08-25 | 4.22 | 4.43 | 4.19 | 4.34 | 4.34 | qfq | 52,611,823 | 226,866,928 | 3.09% |
| 2025-08-22 | 4.29 | 4.30 | 4.16 | 4.21 | 4.21 | qfq | 24,250,803 | 101,854,058 | -0.24% |
| 2025-08-21 | 4.23 | 4.27 | 4.20 | 4.22 | 4.22 | qfq | 20,700,566 | 87,579,216 | 0.24% |
| 2025-08-20 | 4.16 | 4.21 | 4.14 | 4.21 | 4.21 | qfq | 20,728,416 | 86,680,251 | 1.20% |
| 2025-08-19 | 4.16 | 4.18 | 4.13 | 4.16 | 4.16 | qfq | 17,076,116 | 71,022,054 | 0.00% |
| 2025-08-18 | 4.09 | 4.21 | 4.07 | 4.16 | 4.16 | qfq | 30,969,865 | 128,478,163 | 1.96% |
| 2025-08-15 | 4.10 | 4.13 | 4.07 | 4.08 | 4.08 | qfq | 21,606,733 | 88,352,284 | -0.24% |
| 2025-08-14 | 4.13 | 4.18 | 4.08 | 4.09 | 4.09 | qfq | 24,462,628 | 100,844,035 | -1.21% |
| 2025-08-13 | 4.19 | 4.22 | 4.11 | 4.14 | 4.14 | qfq | 28,743,860 | 119,061,547 | -1.43% |
| 2025-08-12 | 4.17 | 4.24 | 4.16 | 4.20 | 4.20 | qfq | 30,692,870 | 128,548,458 | 0.00% |
| 2025-08-11 | 4.15 | 4.26 | 4.12 | 4.20 | 4.20 | qfq | 40,878,380 | 171,230,650 | 2.19% |
| 2025-08-08 | 4.01 | 4.16 | 4.00 | 4.11 | 4.11 | qfq | 41,129,158 | 168,541,880 | 2.49% |
| 2025-08-07 | 4.01 | 4.02 | 3.99 | 4.01 | 4.01 | qfq | 18,866,933 | 75,570,385 | 0.00% |
| 2025-08-06 | 4.06 | 4.07 | 3.99 | 4.01 | 4.01 | qfq | 20,687,860 | 82,954,397 | -0.99% |
| 2025-08-05 | 4.00 | 4.08 | 4.00 | 4.05 | 4.05 | qfq | 25,098,750 | 101,591,009 | 1.25% |
| 2025-08-04 | 3.99 | 4.03 | 3.97 | 4.00 | 4.00 | qfq | 16,392,382 | 65,572,610 | 0.00% |
| 2025-08-01 | 4.00 | 4.05 | 3.98 | 4.00 | 4.00 | qfq | 16,144,700 | 64,781,813 | 0.00% |
| 2025-07-31 | 4.06 | 4.08 | 3.99 | 4.00 | 4.00 | qfq | 26,054,959 | 104,645,451 | -1.96% |
| 2025-07-30 | 4.06 | 4.10 | 4.04 | 4.08 | 4.08 | qfq | 21,169,982 | 86,294,039 | 0.49% |
| 2025-07-29 | 4.11 | 4.12 | 4.02 | 4.06 | 4.06 | qfq | 25,051,695 | 101,406,383 | -1.22% |
| 2025-07-28 | 4.09 | 4.12 | 4.05 | 4.11 | 4.11 | qfq | 23,130,048 | 94,609,635 | 0.49% |
| 2025-07-25 | 4.20 | 4.20 | 4.08 | 4.09 | 4.09 | qfq | 37,863,766 | 156,008,540 | -1.92% |
| 2025-07-24 | 4.21 | 4.24 | 4.08 | 4.17 | 4.17 | qfq | 51,811,030 | 214,814,442 | -0.95% |
| 2025-07-23 | 4.27 | 4.39 | 4.20 | 4.21 | 4.21 | qfq | 89,987,880 | 385,380,517 | -0.24% |
| 2025-07-22 | 4.00 | 4.30 | 3.98 | 4.22 | 4.22 | qfq | 85,796,871 | 355,563,540 | 5.50% |
| 2025-07-21 | 3.89 | 4.00 | 3.89 | 4.00 | 4.00 | qfq | 37,150,483 | 147,083,328 | 2.56% |
| 2025-07-18 | 3.89 | 3.93 | 3.88 | 3.90 | 3.90 | qfq | 15,126,514 | 58,980,991 | 0.26% |
| 2025-07-17 | 3.89 | 3.93 | 3.88 | 3.89 | 3.89 | qfq | 11,451,120 | 44,599,816 | 0.00% |
| 2025-07-16 | 3.87 | 3.91 | 3.86 | 3.89 | 3.89 | qfq | 15,541,311 | 60,379,973 | 0.52% |
| 2025-07-15 | 3.95 | 3.96 | 3.85 | 3.87 | 3.87 | qfq | 21,813,103 | 84,620,497 | -1.53% |
| 2025-07-14 | 3.92 | 3.94 | 3.90 | 3.93 | 3.93 | qfq | 14,825,497 | 58,199,952 | -0.25% |
| 2025-07-11 | 3.93 | 3.98 | 3.91 | 3.94 | 3.94 | qfq | 22,251,453 | 87,699,816 | 0.25% |
| 2025-07-10 | 3.91 | 3.97 | 3.89 | 3.93 | 3.93 | qfq | 29,846,956 | 117,195,905 | 1.55% |
| 2025-07-09 | 3.86 | 3.89 | 3.85 | 3.87 | 3.87 | qfq | 15,186,832 | 58,846,245 | 0.26% |
| 2025-07-08 | 3.85 | 3.87 | 3.83 | 3.86 | 3.86 | qfq | 14,608,345 | 56,224,174 | 0.00% |
| 2025-07-07 | 3.85 | 3.86 | 3.83 | 3.86 | 3.86 | qfq | 12,052,215 | 46,402,759 | 0.26% |
| 2025-07-04 | 3.85 | 3.86 | 3.83 | 3.85 | 3.85 | qfq | 16,073,428 | 61,837,856 | 0.00% |
| 2025-07-03 | 3.86 | 3.88 | 3.84 | 3.85 | 3.85 | qfq | 13,051,830 | 50,345,808 | 0.00% |
| 2025-07-02 | 3.82 | 3.88 | 3.80 | 3.85 | 3.85 | qfq | 18,151,500 | 69,738,403 | 0.79% |
| 2025-07-01 | 3.80 | 3.82 | 3.79 | 3.82 | 3.82 | qfq | 9,992,745 | 38,067,984 | 0.53% |
| 2025-06-30 | 3.79 | 3.81 | 3.78 | 3.80 | 3.80 | qfq | 9,742,581 | 37,004,007 | 0.26% |
| 2025-06-27 | 3.79 | 3.81 | 3.78 | 3.79 | 3.79 | qfq | 12,131,305 | 46,056,466 | 0.00% |
| 2025-06-26 | 3.81 | 3.81 | 3.78 | 3.79 | 3.79 | qfq | 11,282,515 | 42,815,071 | -0.52% |
| 2025-06-25 | 3.81 | 3.82 | 3.78 | 3.81 | 3.81 | qfq | 11,351,409 | 43,137,117 | 0.00% |
| 2025-06-24 | 3.78 | 3.81 | 3.76 | 3.81 | 3.81 | qfq | 10,499,611 | 39,869,832 | 1.06% |
| 2025-06-23 | 3.74 | 3.78 | 3.71 | 3.77 | 3.77 | qfq | 9,142,063 | 34,280,312 | 0.53% |
| 2025-06-20 | 3.76 | 3.78 | 3.73 | 3.75 | 3.75 | qfq | 10,035,800 | 37,642,782 | -0.27% |
| 2025-06-19 | 3.79 | 3.80 | 3.74 | 3.76 | 3.76 | qfq | 13,533,980 | 50,950,929 | -1.05% |
| 2025-06-18 | 3.82 | 3.82 | 3.79 | 3.80 | 3.80 | qfq | 10,790,068 | 41,018,846 | -0.52% |
| 2025-06-17 | 3.82 | 3.84 | 3.81 | 3.82 | 3.82 | qfq | 9,232,160 | 35,275,744 | 0.00% |
| 2025-06-16 | 3.80 | 3.82 | 3.79 | 3.82 | 3.82 | qfq | 11,079,850 | 42,225,199 | 0.00% |
| 2025-06-13 | 3.87 | 3.87 | 3.80 | 3.82 | 3.82 | qfq | 22,974,322 | 87,843,784 | -1.29% |
| 2025-06-12 | 3.90 | 3.92 | 3.84 | 3.87 | 3.87 | qfq | 23,222,790 | 89,760,732 | -1.28% |
| 2025-06-11 | 3.86 | 3.93 | 3.84 | 3.92 | 3.92 | qfq | 30,895,202 | 120,582,544 | 1.55% |
| 2025-06-10 | 3.90 | 3.90 | 3.82 | 3.86 | 3.86 | qfq | 25,444,290 | 98,030,973 | -1.03% |
| 2025-06-09 | 3.90 | 3.93 | 3.87 | 3.90 | 3.90 | qfq | 23,467,386 | 91,347,320 | 0.00% |
| 2025-06-06 | 3.87 | 3.90 | 3.86 | 3.90 | 3.90 | qfq | 13,172,050 | 51,194,878 | 1.04% |
| 2025-06-05 | 3.93 | 3.93 | 3.85 | 3.86 | 3.86 | qfq | 19,919,610 | 77,232,658 | -2.03% |
| 2025-06-04 | 3.90 | 3.95 | 3.87 | 3.94 | 3.94 | qfq | 21,356,160 | 83,629,103 | 0.51% |
| 2025-06-03 | 3.84 | 3.92 | 3.82 | 3.92 | 3.92 | qfq | 19,138,750 | 74,436,299 | 1.55% |
| 2025-05-30 | 3.83 | 3.91 | 3.83 | 3.86 | 3.86 | qfq | 19,536,644 | 75,777,253 | 0.26% |
| 2025-05-29 | 3.82 | 3.85 | 3.80 | 3.85 | 3.85 | qfq | 13,197,471 | 50,637,860 | 0.52% |
| 2025-05-28 | 3.86 | 3.87 | 3.82 | 3.83 | 3.83 | qfq | 13,996,170 | 53,673,383 | -0.78% |
| 2025-05-27 | 3.86 | 3.88 | 3.83 | 3.86 | 3.86 | qfq | 14,955,301 | 57,652,877 | 0.00% |
| 2025-05-26 | 3.84 | 3.92 | 3.83 | 3.86 | 3.86 | qfq | 15,525,135 | 60,081,801 | 0.52% |
| 2025-05-23 | 3.96 | 4.01 | 3.84 | 3.84 | 3.84 | qfq | 31,915,803 | 124,887,634 | -3.76% |
| 2025-05-22 | 3.96 | 4.02 | 3.86 | 3.99 | 3.99 | qfq | 43,055,033 | 169,406,520 | 0.50% |
| 2025-05-21 | 3.86 | 4.06 | 3.84 | 3.97 | 3.97 | qfq | 56,628,222 | 223,902,319 | 2.85% |
| 2025-05-20 | 3.84 | 3.88 | 3.83 | 3.86 | 3.86 | qfq | 22,043,150 | 85,111,162 | 0.52% |
| 2025-05-19 | 3.79 | 3.84 | 3.78 | 3.84 | 3.84 | qfq | 15,134,222 | 57,876,559 | 1.05% |
| 2025-05-16 | 3.83 | 3.84 | 3.78 | 3.80 | 3.80 | qfq | 19,043,500 | 72,205,841 | -1.04% |
| 2025-05-15 | 3.84 | 3.86 | 3.82 | 3.84 | 3.84 | qfq | 13,193,720 | 50,729,068 | 0.00% |
| 2025-05-14 | 3.85 | 3.86 | 3.80 | 3.84 | 3.84 | qfq | 14,077,190 | 53,859,855 | -0.52% |
| 2025-05-13 | 3.85 | 3.94 | 3.84 | 3.86 | 3.86 | qfq | 29,380,857 | 114,081,212 | 1.05% |
| 2025-05-12 | 3.82 | 3.84 | 3.78 | 3.82 | 3.82 | qfq | 17,872,133 | 68,002,877 | 0.26% |
| 2025-05-09 | 3.85 | 3.86 | 3.80 | 3.81 | 3.81 | qfq | 14,375,214 | 54,943,397 | -1.04% |
| 2025-05-08 | 3.85 | 3.86 | 3.81 | 3.85 | 3.85 | qfq | 15,931,791 | 61,124,228 | -0.26% |
| 2025-05-07 | 3.82 | 3.87 | 3.82 | 3.86 | 3.86 | qfq | 22,819,738 | 87,649,328 | 1.31% |
| 2025-05-06 | 3.78 | 3.81 | 3.77 | 3.81 | 3.81 | qfq | 19,503,535 | 73,802,155 | 1.33% |
| 2025-04-30 | 3.79 | 3.83 | 3.76 | 3.76 | 3.76 | qfq | 27,091,767 | 102,535,677 | -2.34% |
| 2025-04-29 | 3.82 | 3.86 | 3.80 | 3.85 | 3.85 | qfq | 13,160,741 | 50,511,020 | 0.52% |
| 2025-04-28 | 3.90 | 3.92 | 3.82 | 3.83 | 3.83 | qfq | 21,974,654 | 84,444,377 | -2.30% |
| 2025-04-25 | 3.90 | 3.98 | 3.89 | 3.92 | 3.92 | qfq | 22,793,496 | 89,653,363 | 0.51% |
| 2025-04-24 | 3.89 | 3.93 | 3.86 | 3.90 | 3.90 | qfq | 22,835,067 | 88,976,857 | 0.52% |
| 2025-04-23 | 3.99 | 3.99 | 3.87 | 3.88 | 3.88 | qfq | 30,460,460 | 119,282,562 | -2.02% |
| 2025-04-22 | 3.92 | 3.98 | 3.92 | 3.96 | 3.96 | qfq | 25,223,015 | 99,562,100 | 0.76% |
| 2025-04-21 | 3.92 | 3.93 | 3.86 | 3.93 | 3.93 | qfq | 23,476,217 | 91,607,602 | 0.51% |
| 2025-04-18 | 3.99 | 4.00 | 3.91 | 3.91 | 3.91 | qfq | 29,065,696 | 114,438,403 | -2.25% |
| 2025-04-17 | 3.97 | 4.02 | 3.95 | 4.00 | 4.00 | qfq | 29,701,752 | 118,689,422 | 0.25% |
| 2025-04-16 | 4.06 | 4.07 | 3.92 | 3.99 | 3.99 | qfq | 36,782,065 | 147,013,141 | -1.97% |
| 2025-04-15 | 4.04 | 4.09 | 3.98 | 4.07 | 4.07 | qfq | 39,508,252 | 159,595,563 | 0.49% |
| 2025-04-14 | 4.02 | 4.08 | 4.01 | 4.05 | 4.05 | qfq | 44,550,931 | 180,227,975 | 0.50% |
| 2025-04-11 | 4.15 | 4.16 | 3.98 | 4.03 | 4.03 | qfq | 64,365,173 | 260,227,467 | -3.13% |
| 2025-04-10 | 4.09 | 4.23 | 4.07 | 4.16 | 4.16 | qfq | 90,763,516 | 377,339,056 | -0.24% |
| 2025-04-09 | 4.20 | 4.33 | 4.05 | 4.17 | 4.17 | qfq | 123,221,687 | 516,324,450 | -0.95% |
| 2025-04-08 | 3.80 | 4.21 | 3.80 | 4.21 | 4.21 | qfq | 117,968,021 | 480,046,087 | 9.92% |
| 2025-04-07 | 3.94 | 4.10 | 3.80 | 3.83 | 3.83 | qfq | 81,801,233 | 324,248,424 | -2.79% |
| 2025-04-03 | 3.80 | 3.95 | 3.80 | 3.94 | 3.94 | qfq | 36,763,358 | 143,669,817 | 3.41% |
| 2025-04-02 | 3.84 | 3.84 | 3.80 | 3.81 | 3.81 | qfq | 12,546,650 | 47,922,824 | -0.26% |
| 2025-04-01 | 3.76 | 3.88 | 3.76 | 3.82 | 3.82 | qfq | 17,839,700 | 68,215,753 | 2.14% |
| 2025-03-31 | 3.82 | 3.83 | 3.73 | 3.74 | 3.74 | qfq | 21,630,063 | 81,470,515 | -2.60% |
| 2025-03-28 | 3.89 | 3.91 | 3.82 | 3.84 | 3.84 | qfq | 16,126,201 | 62,194,300 | -1.54% |
| 2025-03-27 | 3.93 | 3.95 | 3.87 | 3.90 | 3.90 | qfq | 15,744,700 | 61,392,897 | -0.76% |
| 2025-03-26 | 3.81 | 3.97 | 3.80 | 3.93 | 3.93 | qfq | 32,750,186 | 128,054,592 | 2.61% |
| 2025-03-25 | 3.78 | 3.83 | 3.76 | 3.83 | 3.83 | qfq | 17,130,920 | 64,998,101 | 1.06% |
| 2025-03-24 | 3.87 | 3.88 | 3.74 | 3.79 | 3.79 | qfq | 20,922,230 | 79,525,123 | -2.07% |
| 2025-03-21 | 3.89 | 3.92 | 3.85 | 3.87 | 3.87 | qfq | 15,082,670 | 58,544,843 | -1.02% |
| 2025-03-20 | 3.92 | 3.94 | 3.89 | 3.91 | 3.91 | qfq | 14,538,320 | 56,905,229 | 0.00% |
| 2025-03-19 | 3.90 | 3.93 | 3.89 | 3.91 | 3.91 | qfq | 10,947,160 | 42,744,211 | -0.26% |
| 2025-03-18 | 3.94 | 3.95 | 3.89 | 3.92 | 3.92 | qfq | 14,455,270 | 56,454,624 | -0.51% |
| 2025-03-17 | 3.95 | 3.98 | 3.93 | 3.94 | 3.94 | qfq | 20,875,229 | 82,468,598 | 0.51% |
| 2025-03-14 | 3.89 | 3.94 | 3.87 | 3.92 | 3.92 | qfq | 23,321,180 | 91,189,836 | 0.77% |
| 2025-03-13 | 3.89 | 3.91 | 3.82 | 3.89 | 3.89 | qfq | 15,815,200 | 61,035,216 | 0.00% |
| 2025-03-12 | 3.93 | 3.95 | 3.87 | 3.89 | 3.89 | qfq | 26,372,850 | 102,986,917 | -1.02% |
| 2025-03-11 | 3.79 | 3.94 | 3.78 | 3.93 | 3.93 | qfq | 45,337,404 | 176,207,919 | 2.88% |
| 2025-03-10 | 3.83 | 3.90 | 3.80 | 3.82 | 3.82 | qfq | 25,090,637 | 96,200,716 | 1.60% |
| 2025-03-07 | 3.76 | 3.78 | 3.74 | 3.76 | 3.76 | qfq | 14,635,074 | 55,040,342 | -0.27% |
| 2025-03-06 | 3.75 | 3.77 | 3.73 | 3.77 | 3.77 | qfq | 17,245,181 | 64,630,501 | 0.27% |
| 2025-03-05 | 3.81 | 3.82 | 3.73 | 3.76 | 3.76 | qfq | 13,820,202 | 51,921,995 | -1.05% |
| 2025-03-04 | 3.76 | 3.80 | 3.71 | 3.80 | 3.80 | qfq | 15,015,926 | 56,378,560 | 1.06% |
| 2025-03-03 | 3.75 | 3.79 | 3.74 | 3.76 | 3.76 | qfq | 13,776,390 | 51,880,602 | 0.27% |
| 2025-02-28 | 3.82 | 3.83 | 3.74 | 3.75 | 3.75 | qfq | 17,737,430 | 67,136,901 | -1.83% |
| 2025-02-27 | 3.83 | 3.86 | 3.79 | 3.82 | 3.82 | qfq | 22,053,208 | 84,184,122 | -0.26% |
| 2025-02-26 | 3.83 | 3.84 | 3.80 | 3.83 | 3.83 | qfq | 20,602,356 | 78,743,856 | 0.26% |
| 2025-02-25 | 3.86 | 3.88 | 3.81 | 3.82 | 3.82 | qfq | 32,831,344 | 125,967,630 | -2.55% |
| 2025-02-24 | 3.91 | 4.01 | 3.90 | 3.92 | 3.92 | qfq | 37,908,088 | 149,400,355 | 1.82% |
| 2025-02-21 | 3.87 | 3.89 | 3.81 | 3.85 | 3.85 | qfq | 17,689,660 | 67,916,231 | -0.52% |
| 2025-02-20 | 3.88 | 3.89 | 3.84 | 3.87 | 3.87 | qfq | 15,709,760 | 60,655,974 | -0.26% |
| 2025-02-19 | 3.85 | 3.90 | 3.84 | 3.88 | 3.88 | qfq | 19,881,990 | 76,816,661 | 0.52% |
| 2025-02-18 | 3.98 | 3.99 | 3.85 | 3.86 | 3.86 | qfq | 22,446,270 | 87,792,310 | -2.77% |
| 2025-02-17 | 3.93 | 3.99 | 3.90 | 3.97 | 3.97 | qfq | 22,681,229 | 89,620,102 | 1.02% |
| 2025-02-14 | 3.98 | 4.00 | 3.93 | 3.93 | 3.93 | qfq | 24,244,770 | 95,939,559 | -1.26% |
| 2025-02-13 | 3.91 | 4.00 | 3.91 | 3.98 | 3.98 | qfq | 40,100,083 | 159,364,722 | 1.27% |
| 2025-02-12 | 3.92 | 3.96 | 3.88 | 3.93 | 3.93 | qfq | 23,533,480 | 92,059,669 | 0.26% |
| 2025-02-11 | 3.96 | 3.98 | 3.89 | 3.92 | 3.92 | qfq | 20,519,100 | 80,328,254 | -1.01% |
| 2025-02-10 | 3.91 | 3.96 | 3.90 | 3.96 | 3.96 | qfq | 22,041,260 | 86,583,923 | 1.02% |
| 2025-02-07 | 3.91 | 3.97 | 3.89 | 3.92 | 3.92 | qfq | 26,466,507 | 103,857,285 | 0.26% |
| 2025-02-06 | 3.89 | 3.92 | 3.84 | 3.91 | 3.91 | qfq | 17,919,282 | 69,557,769 | 0.51% |
| 2025-02-05 | 3.86 | 3.91 | 3.84 | 3.89 | 3.89 | qfq | 19,390,444 | 75,213,688 | 1.04% |
| 2025-01-27 | 3.86 | 3.94 | 3.83 | 3.85 | 3.85 | qfq | 22,610,900 | 87,808,677 | 0.00% |
| 2025-01-24 | 3.91 | 3.92 | 3.83 | 3.85 | 3.85 | qfq | 18,764,529 | 72,425,439 | -1.53% |
| 2025-01-23 | 3.99 | 4.04 | 3.91 | 3.91 | 3.91 | qfq | 29,630,528 | 117,829,477 | -0.76% |
| 2025-01-22 | 3.99 | 4.06 | 3.92 | 3.94 | 3.94 | qfq | 14,526,000 | 57,876,165 | -1.25% |
| 2025-01-21 | 3.99 | 4.04 | 3.96 | 3.99 | 3.99 | qfq | 12,493,430 | 49,873,125 | 0.00% |
| 2025-01-20 | 3.95 | 3.99 | 3.89 | 3.99 | 3.99 | qfq | 15,000,410 | 59,339,124 | 1.27% |
| 2025-01-17 | 3.90 | 4.07 | 3.87 | 3.94 | 3.94 | qfq | 19,079,510 | 75,139,662 | 0.77% |
| 2025-01-16 | 3.89 | 3.95 | 3.87 | 3.91 | 3.91 | qfq | 11,974,464 | 46,966,498 | 0.51% |
| 2025-01-15 | 3.92 | 3.93 | 3.87 | 3.89 | 3.89 | qfq | 12,026,655 | 46,851,210 | -0.51% |
| 2025-01-14 | 3.80 | 3.91 | 3.79 | 3.91 | 3.91 | qfq | 17,396,120 | 67,129,268 | 3.71% |
| 2025-01-13 | 3.72 | 3.79 | 3.65 | 3.77 | 3.77 | qfq | 16,303,230 | 60,793,005 | 0.00% |
| 2025-01-10 | 3.84 | 3.87 | 3.77 | 3.77 | 3.77 | qfq | 17,456,880 | 66,428,078 | -2.08% |
| 2025-01-09 | 3.88 | 3.90 | 3.83 | 3.85 | 3.85 | qfq | 11,118,750 | 42,941,923 | -0.26% |
| 2025-01-08 | 3.84 | 3.88 | 3.76 | 3.86 | 3.86 | qfq | 16,915,905 | 64,680,549 | 0.52% |
| 2025-01-07 | 3.83 | 3.86 | 3.76 | 3.84 | 3.84 | qfq | 16,860,165 | 64,133,836 | 1.59% |
| 2025-01-06 | 3.75 | 3.81 | 3.65 | 3.78 | 3.78 | qfq | 15,522,527 | 58,182,310 | 0.27% |
| 2025-01-03 | 3.94 | 3.97 | 3.75 | 3.77 | 3.77 | qfq | 22,788,800 | 87,404,058 | -4.31% |
| 2025-01-02 | 3.99 | 4.06 | 3.91 | 3.94 | 3.94 | qfq | 21,905,740 | 87,523,516 | -0.76% |
| 2024-12-31 | 4.04 | 4.08 | 3.97 | 3.97 | 3.97 | qfq | 15,954,871 | 64,096,733 | -1.24% |
| 2024-12-30 | 4.11 | 4.13 | 3.99 | 4.02 | 4.02 | qfq | 20,064,362 | 80,833,981 | -2.66% |
| 2024-12-27 | 3.99 | 4.17 | 3.96 | 4.13 | 4.13 | qfq | 23,895,420 | 97,744,569 | 3.77% |
| 2024-12-26 | 3.97 | 4.02 | 3.96 | 3.98 | 3.98 | qfq | 14,540,934 | 58,016,307 | 0.51% |
| 2024-12-25 | 4.04 | 4.05 | 3.90 | 3.96 | 3.96 | qfq | 19,341,423 | 76,628,943 | -1.98% |
| 2024-12-24 | 4.07 | 4.08 | 4.00 | 4.04 | 4.04 | qfq | 19,341,256 | 78,233,559 | 0.00% |
| 2024-12-23 | 4.27 | 4.29 | 4.03 | 4.04 | 4.04 | qfq | 33,652,980 | 138,433,986 | -5.83% |
| 2024-12-20 | 4.25 | 4.35 | 4.24 | 4.29 | 4.29 | qfq | 16,622,272 | 71,586,816 | 0.47% |
| 2024-12-19 | 4.31 | 4.34 | 4.20 | 4.27 | 4.27 | qfq | 23,704,669 | 100,779,783 | -0.70% |
| 2024-12-18 | 4.38 | 4.42 | 4.28 | 4.30 | 4.30 | qfq | 26,690,164 | 115,474,000 | -1.83% |
| 2024-12-17 | 4.58 | 4.60 | 4.36 | 4.38 | 4.38 | qfq | 27,901,230 | 123,397,125 | -4.16% |
| 2024-12-16 | 4.60 | 4.64 | 4.53 | 4.57 | 4.57 | qfq | 23,916,290 | 109,588,722 | -0.65% |
| 2024-12-13 | 4.70 | 4.71 | 4.58 | 4.60 | 4.60 | qfq | 31,668,040 | 146,976,978 | -2.54% |
| 2024-12-12 | 4.60 | 4.73 | 4.55 | 4.72 | 4.72 | qfq | 34,253,770 | 159,720,532 | 2.83% |
| 2024-12-11 | 4.46 | 4.60 | 4.45 | 4.59 | 4.59 | qfq | 30,689,478 | 140,124,350 | 2.68% |
| 2024-12-10 | 4.57 | 4.61 | 4.46 | 4.47 | 4.47 | qfq | 26,553,787 | 120,252,559 | -0.22% |
| 2024-12-09 | 4.50 | 4.55 | 4.41 | 4.48 | 4.48 | qfq | 22,911,071 | 102,233,110 | -0.22% |
| 2024-12-06 | 4.39 | 4.62 | 4.39 | 4.49 | 4.49 | qfq | 35,325,920 | 159,004,350 | 2.28% |
| 2024-12-05 | 4.38 | 4.40 | 4.31 | 4.39 | 4.39 | qfq | 16,270,480 | 70,961,977 | 0.92% |
| 2024-12-04 | 4.42 | 4.45 | 4.33 | 4.35 | 4.35 | qfq | 17,133,586 | 75,124,643 | -1.81% |
| 2024-12-03 | 4.43 | 4.50 | 4.38 | 4.43 | 4.43 | qfq | 22,380,250 | 99,268,574 | 0.00% |
| 2024-12-02 | 4.30 | 4.43 | 4.29 | 4.43 | 4.43 | qfq | 26,391,123 | 115,659,118 | 3.02% |
| 2024-11-29 | 4.26 | 4.32 | 4.22 | 4.30 | 4.30 | qfq | 19,456,807 | 83,340,610 | 0.94% |
| 2024-11-28 | 4.20 | 4.28 | 4.19 | 4.26 | 4.26 | qfq | 17,847,452 | 75,859,525 | 0.95% |
| 2024-11-27 | 4.23 | 4.23 | 4.08 | 4.22 | 4.22 | qfq | 21,770,829 | 90,381,570 | -0.47% |
| 2024-11-26 | 4.24 | 4.32 | 4.18 | 4.24 | 4.24 | qfq | 27,555,176 | 116,912,695 | -0.24% |
| 2024-11-25 | 4.17 | 4.30 | 4.13 | 4.25 | 4.25 | qfq | 18,505,093 | 78,240,313 | 2.66% |
| 2024-11-22 | 4.27 | 4.31 | 4.14 | 4.14 | 4.14 | qfq | 17,075,190 | 72,204,029 | -3.72% |
| 2024-11-21 | 4.27 | 4.33 | 4.25 | 4.30 | 4.30 | qfq | 15,599,805 | 66,906,010 | 0.70% |
| 2024-11-20 | 4.19 | 4.29 | 4.17 | 4.27 | 4.27 | qfq | 14,448,254 | 61,097,778 | 1.91% |
| 2024-11-19 | 4.15 | 4.19 | 4.10 | 4.19 | 4.19 | qfq | 13,233,070 | 54,764,141 | 1.70% |
| 2024-11-18 | 4.19 | 4.24 | 4.10 | 4.12 | 4.12 | qfq | 22,301,198 | 92,884,331 | -1.44% |
| 2024-11-15 | 4.28 | 4.32 | 4.18 | 4.18 | 4.18 | qfq | 16,738,521 | 71,221,815 | -2.34% |
| 2024-11-14 | 4.37 | 4.38 | 4.27 | 4.28 | 4.28 | qfq | 18,061,526 | 78,055,415 | -2.28% |
| 2024-11-13 | 4.42 | 4.43 | 4.28 | 4.38 | 4.38 | qfq | 20,401,149 | 88,699,062 | -0.90% |
| 2024-11-12 | 4.44 | 4.50 | 4.38 | 4.42 | 4.42 | qfq | 28,247,848 | 125,672,987 | 0.00% |
| 2024-11-11 | 4.45 | 4.46 | 4.35 | 4.42 | 4.42 | qfq | 25,179,426 | 110,744,492 | -0.67% |
| 2024-11-08 | 4.55 | 4.61 | 4.41 | 4.45 | 4.45 | qfq | 36,706,791 | 164,094,267 | -1.98% |
| 2024-11-07 | 4.37 | 4.55 | 4.34 | 4.54 | 4.54 | qfq | 37,049,410 | 166,294,224 | 3.65% |
| 2024-11-06 | 4.32 | 4.40 | 4.26 | 4.38 | 4.38 | qfq | 32,353,643 | 140,750,630 | 1.62% |
| 2024-11-05 | 4.30 | 4.33 | 4.26 | 4.31 | 4.31 | qfq | 30,825,687 | 132,367,837 | 0.47% |
| 2024-11-04 | 4.25 | 4.29 | 4.18 | 4.29 | 4.29 | qfq | 17,376,496 | 73,841,701 | 1.18% |
| 2024-11-01 | 4.28 | 4.34 | 4.19 | 4.24 | 4.24 | qfq | 20,369,261 | 86,672,679 | -1.62% |
| 2024-10-31 | 4.31 | 4.37 | 4.28 | 4.31 | 4.31 | qfq | 20,158,895 | 87,092,667 | 0.00% |
| 2024-10-30 | 4.23 | 4.32 | 4.23 | 4.31 | 4.31 | qfq | 20,714,052 | 88,685,157 | 1.89% |
| 2024-10-29 | 4.47 | 4.48 | 4.23 | 4.23 | 4.23 | qfq | 28,857,634 | 124,259,645 | -4.51% |
| 2024-10-28 | 4.24 | 4.43 | 4.24 | 4.43 | 4.43 | qfq | 32,199,570 | 140,008,818 | 4.24% |
| 2024-10-25 | 4.24 | 4.33 | 4.23 | 4.25 | 4.25 | qfq | 24,274,483 | 103,597,120 | 0.00% |
| 2024-10-24 | 4.18 | 4.35 | 4.15 | 4.25 | 4.25 | qfq | 26,996,385 | 115,129,649 | 0.95% |
| 2024-10-23 | 4.24 | 4.30 | 4.17 | 4.21 | 4.21 | qfq | 26,993,790 | 113,786,474 | -0.47% |
| 2024-10-22 | 4.10 | 4.24 | 4.10 | 4.23 | 4.23 | qfq | 41,927,356 | 175,401,809 | 4.19% |
| 2024-10-21 | 4.01 | 4.07 | 4.00 | 4.06 | 4.06 | qfq | 22,519,129 | 90,802,067 | 1.50% |
| 2024-10-18 | 3.97 | 4.05 | 3.92 | 4.00 | 4.00 | qfq | 23,101,334 | 92,078,260 | 1.01% |
| 2024-10-17 | 4.03 | 4.07 | 3.95 | 3.96 | 3.96 | qfq | 15,993,560 | 64,005,070 | -1.74% |
| 2024-10-16 | 3.95 | 4.09 | 3.93 | 4.03 | 4.03 | qfq | 18,527,327 | 74,734,943 | 1.00% |
| 2024-10-15 | 4.03 | 4.09 | 3.96 | 3.99 | 3.99 | qfq | 15,685,600 | 63,189,225 | -1.48% |
| 2024-10-14 | 3.95 | 4.05 | 3.92 | 4.05 | 4.05 | qfq | 17,483,845 | 69,846,856 | 2.79% |
| 2024-10-11 | 4.07 | 4.10 | 3.88 | 3.94 | 3.94 | qfq | 20,387,433 | 81,209,976 | -4.14% |
| 2024-10-10 | 4.04 | 4.22 | 4.04 | 4.11 | 4.11 | qfq | 36,015,492 | 148,888,023 | 4.05% |
| 2024-10-09 | 4.30 | 4.30 | 3.95 | 3.95 | 3.95 | qfq | 36,737,433 | 149,479,523 | -10.02% |
| 2024-10-08 | 4.76 | 4.76 | 4.13 | 4.39 | 4.39 | qfq | 56,435,366 | 250,522,495 | 1.15% |
| 2024-09-30 | 4.03 | 4.35 | 4.01 | 4.34 | 4.34 | qfq | 43,938,684 | 184,174,147 | 9.05% |
| 2024-09-27 | 3.90 | 4.04 | 3.86 | 3.98 | 3.98 | qfq | 23,364,111 | 92,062,611 | 3.38% |
| 2024-09-26 | 3.74 | 3.85 | 3.71 | 3.85 | 3.85 | qfq | 14,494,996 | 54,996,174 | 2.94% |
| 2024-09-25 | 3.71 | 3.81 | 3.68 | 3.74 | 3.74 | qfq | 15,174,831 | 57,141,614 | 1.63% |
| 2024-09-24 | 3.60 | 3.68 | 3.57 | 3.68 | 3.68 | qfq | 9,825,526 | 35,735,775 | 3.08% |
| 2024-09-23 | 3.57 | 3.61 | 3.53 | 3.57 | 3.57 | qfq | 5,156,480 | 18,410,710 | 0.28% |
| 2024-09-20 | 3.59 | 3.59 | 3.52 | 3.56 | 3.56 | qfq | 7,027,374 | 24,979,892 | -0.84% |
| 2024-09-19 | 3.45 | 3.61 | 3.45 | 3.59 | 3.59 | qfq | 11,578,578 | 41,121,592 | 4.66% |
| 2024-09-18 | 3.52 | 3.55 | 3.38 | 3.43 | 3.43 | qfq | 9,289,266 | 31,870,774 | -2.56% |
| 2024-09-13 | 3.56 | 3.57 | 3.51 | 3.52 | 3.52 | qfq | 5,681,330 | 20,078,974 | -0.85% |
| 2024-09-12 | 3.58 | 3.62 | 3.55 | 3.55 | 3.55 | qfq | 5,084,330 | 18,194,005 | -0.56% |
| 2024-09-11 | 3.61 | 3.64 | 3.54 | 3.57 | 3.57 | qfq | 6,589,370 | 23,611,715 | -1.65% |
| 2024-09-10 | 3.68 | 3.71 | 3.56 | 3.63 | 3.63 | qfq | 7,912,100 | 28,658,595 | -0.82% |
| 2024-09-09 | 3.63 | 3.69 | 3.57 | 3.66 | 3.66 | qfq | 6,389,603 | 23,294,768 | 0.83% |
| 2024-09-06 | 3.72 | 3.72 | 3.62 | 3.63 | 3.63 | qfq | 5,938,130 | 21,722,038 | -1.89% |
| 2024-09-05 | 3.65 | 3.73 | 3.65 | 3.70 | 3.70 | qfq | 6,072,246 | 22,437,753 | 1.37% |
| 2024-09-04 | 3.69 | 3.75 | 3.64 | 3.65 | 3.65 | qfq | 6,696,014 | 24,652,683 | -1.62% |
| 2024-09-03 | 3.68 | 3.75 | 3.66 | 3.71 | 3.71 | qfq | 6,636,070 | 24,651,002 | 0.27% |
| 2024-09-02 | 3.73 | 3.80 | 3.70 | 3.70 | 3.70 | qfq | 7,421,280 | 27,845,222 | -0.54% |
| 2024-08-30 | 3.68 | 3.75 | 3.66 | 3.72 | 3.72 | qfq | 7,581,292 | 28,197,178 | 1.09% |
| 2024-08-29 | 3.65 | 3.70 | 3.62 | 3.68 | 3.68 | qfq | 5,391,409 | 19,776,297 | 0.82% |
| 2024-08-28 | 3.57 | 3.67 | 3.54 | 3.65 | 3.65 | qfq | 6,042,890 | 21,954,077 | 1.39% |
| 2024-08-27 | 3.65 | 3.70 | 3.59 | 3.60 | 3.60 | qfq | 5,536,290 | 20,108,702 | -1.91% |
| 2024-08-26 | 3.56 | 3.68 | 3.56 | 3.67 | 3.67 | qfq | 5,839,200 | 21,268,491 | 2.51% |
| 2024-08-23 | 3.58 | 3.60 | 3.52 | 3.58 | 3.58 | qfq | 5,834,540 | 20,772,538 | -0.28% |
| 2024-08-22 | 3.66 | 3.68 | 3.58 | 3.59 | 3.59 | qfq | 5,340,200 | 19,323,857 | -1.91% |
| 2024-08-21 | 3.71 | 3.73 | 3.64 | 3.66 | 3.66 | qfq | 6,359,400 | 23,386,069 | -1.08% |
| 2024-08-20 | 3.78 | 3.80 | 3.69 | 3.70 | 3.70 | qfq | 5,577,980 | 20,780,972 | -1.86% |
| 2024-08-19 | 3.80 | 3.81 | 3.75 | 3.77 | 3.77 | qfq | 5,126,900 | 19,396,136 | -0.79% |
| 2024-08-16 | 3.88 | 3.90 | 3.79 | 3.80 | 3.80 | qfq | 10,160,704 | 38,964,505 | -2.31% |
| 2024-08-15 | 3.86 | 3.93 | 3.85 | 3.89 | 3.89 | qfq | 8,428,373 | 32,835,682 | 0.26% |
| 2024-08-14 | 3.93 | 3.96 | 3.86 | 3.88 | 3.88 | qfq | 8,789,523 | 34,196,313 | -1.27% |
| 2024-08-13 | 3.88 | 3.96 | 3.85 | 3.93 | 3.93 | qfq | 7,856,150 | 30,815,852 | 1.03% |
| 2024-08-12 | 3.89 | 3.95 | 3.88 | 3.89 | 3.89 | qfq | 7,244,116 | 28,351,662 | 0.52% |
| 2024-08-09 | 3.94 | 3.98 | 3.86 | 3.87 | 3.87 | qfq | 8,245,800 | 32,076,250 | -1.53% |
| 2024-08-08 | 3.86 | 3.96 | 3.86 | 3.93 | 3.93 | qfq | 10,394,200 | 40,734,728 | 1.55% |
| 2024-08-07 | 3.95 | 3.98 | 3.85 | 3.87 | 3.87 | qfq | 7,446,200 | 28,896,049 | -1.28% |
| 2024-08-06 | 3.90 | 3.96 | 3.87 | 3.92 | 3.92 | qfq | 7,665,810 | 29,917,582 | 1.55% |
| 2024-08-05 | 3.91 | 3.99 | 3.85 | 3.86 | 3.86 | qfq | 12,852,630 | 50,391,806 | -1.28% |
| 2024-08-02 | 3.80 | 4.02 | 3.78 | 3.91 | 3.91 | qfq | 16,451,247 | 64,706,619 | 2.09% |
| 2024-08-01 | 3.85 | 3.91 | 3.81 | 3.83 | 3.83 | qfq | 7,014,190 | 26,975,916 | -0.26% |
| 2024-07-31 | 3.70 | 3.86 | 3.69 | 3.84 | 3.84 | qfq | 10,024,248 | 38,084,843 | 2.95% |
| 2024-07-30 | 3.66 | 3.75 | 3.65 | 3.73 | 3.73 | qfq | 7,643,500 | 28,360,401 | 1.91% |
| 2024-07-29 | 3.69 | 3.73 | 3.66 | 3.66 | 3.66 | qfq | 6,193,988 | 22,826,245 | -0.54% |
| 2024-07-26 | 3.65 | 3.73 | 3.65 | 3.68 | 3.68 | qfq | 4,529,460 | 16,723,528 | 0.55% |
| 2024-07-25 | 3.50 | 3.74 | 3.50 | 3.66 | 3.66 | qfq | 8,299,466 | 30,256,274 | -1.08% |
| 2024-07-24 | 3.82 | 3.83 | 3.68 | 3.70 | 3.70 | qfq | 8,203,563 | 30,765,913 | -2.89% |
| 2024-07-23 | 3.88 | 3.92 | 3.81 | 3.81 | 3.81 | qfq | 6,886,756 | 26,665,760 | -1.80% |
| 2024-07-22 | 3.92 | 3.93 | 3.86 | 3.88 | 3.88 | qfq | 7,560,260 | 29,331,772 | -1.52% |
| 2024-07-19 | 3.91 | 3.96 | 3.85 | 3.94 | 3.94 | qfq | 6,540,157 | 25,528,424 | 0.51% |
| 2024-07-18 | 3.95 | 3.95 | 3.87 | 3.92 | 3.92 | qfq | 8,124,510 | 31,729,252 | -1.01% |
| 2024-07-17 | 3.96 | 4.01 | 3.92 | 3.96 | 3.96 | qfq | 7,576,190 | 30,119,849 | 0.00% |
| 2024-07-16 | 3.93 | 4.01 | 3.87 | 3.96 | 3.96 | qfq | 10,058,448 | 39,630,954 | 0.25% |
| 2024-07-15 | 3.91 | 4.00 | 3.90 | 3.95 | 3.95 | qfq | 10,055,483 | 39,804,247 | 1.02% |
| 2024-07-12 | 3.99 | 4.00 | 3.88 | 3.91 | 3.91 | qfq | 8,377,400 | 32,914,438 | -2.01% |
| 2024-07-11 | 3.90 | 4.05 | 3.90 | 3.99 | 3.99 | qfq | 11,108,102 | 44,171,933 | 4.18% |
| 2024-07-10 | 3.79 | 3.88 | 3.75 | 3.83 | 3.83 | qfq | 7,774,760 | 29,743,499 | 0.26% |
| 2024-07-09 | 3.84 | 3.89 | 3.66 | 3.82 | 3.82 | qfq | 12,828,859 | 48,317,626 | -0.26% |
| 2024-07-08 | 3.95 | 4.00 | 3.83 | 3.83 | 3.83 | qfq | 11,729,369 | 45,770,025 | -3.77% |
| 2024-07-05 | 3.93 | 4.01 | 3.81 | 3.98 | 3.98 | qfq | 12,718,520 | 49,431,389 | 1.02% |
| 2024-07-04 | 4.22 | 4.22 | 3.93 | 3.94 | 3.94 | qfq | 24,302,409 | 97,794,300 | -6.86% |
| 2024-07-03 | 4.35 | 4.35 | 4.21 | 4.23 | 4.23 | qfq | 10,409,800 | 44,298,009 | -2.76% |
| 2024-07-02 | 4.35 | 4.40 | 4.29 | 4.35 | 4.35 | qfq | 11,225,060 | 48,913,013 | -0.23% |
| 2024-07-01 | 4.03 | 4.43 | 4.03 | 4.36 | 4.36 | qfq | 23,215,383 | 99,318,812 | 7.39% |
| 2024-06-28 | 4.06 | 4.11 | 4.03 | 4.06 | 4.06 | qfq | 5,285,050 | 21,541,790 | -0.25% |
| 2024-06-27 | 4.07 | 4.14 | 4.07 | 4.07 | 4.07 | qfq | 6,587,080 | 27,010,633 | -0.73% |
| 2024-06-26 | 3.96 | 4.11 | 3.92 | 4.10 | 4.10 | qfq | 7,757,337 | 31,142,631 | 2.76% |
| 2024-06-25 | 3.96 | 4.03 | 3.96 | 3.99 | 3.99 | qfq | 5,548,770 | 22,159,214 | -0.50% |
| 2024-06-24 | 4.09 | 4.13 | 4.00 | 4.01 | 4.01 | qfq | 9,327,740 | 37,590,022 | -3.14% |
| 2024-06-21 | 4.06 | 4.18 | 4.03 | 4.14 | 4.14 | qfq | 9,554,611 | 39,424,303 | 1.47% |
| 2024-06-20 | 4.07 | 4.15 | 4.03 | 4.08 | 4.08 | qfq | 8,529,602 | 34,979,193 | 0.00% |
| 2024-06-19 | 4.16 | 4.17 | 4.08 | 4.08 | 4.08 | qfq | 7,941,866 | 32,618,838 | -2.16% |
| 2024-06-18 | 4.17 | 4.21 | 4.13 | 4.17 | 4.17 | qfq | 8,678,025 | 36,182,767 | 1.46% |
| 2024-06-17 | 4.16 | 4.18 | 4.10 | 4.11 | 4.11 | qfq | 7,889,860 | 32,557,738 | -1.67% |
| 2024-06-14 | 4.13 | 4.22 | 4.09 | 4.18 | 4.18 | qfq | 11,358,616 | 47,203,913 | 1.21% |
| 2024-06-13 | 4.25 | 4.26 | 4.12 | 4.13 | 4.13 | qfq | 12,489,730 | 52,036,878 | -3.28% |
| 2024-06-12 | 4.33 | 4.39 | 4.26 | 4.27 | 4.27 | qfq | 12,464,876 | 53,771,022 | -1.39% |
| 2024-06-11 | 4.26 | 4.34 | 4.17 | 4.33 | 4.33 | qfq | 10,778,462 | 45,872,955 | 1.64% |
| 2024-06-07 | 4.20 | 4.29 | 4.11 | 4.26 | 4.26 | qfq | 13,121,790 | 55,400,338 | 2.65% |
| 2024-06-06 | 4.36 | 4.38 | 4.09 | 4.15 | 4.15 | qfq | 20,336,198 | 85,184,529 | -4.82% |
| 2024-06-05 | 4.45 | 4.47 | 4.36 | 4.36 | 4.36 | qfq | 11,486,177 | 50,602,919 | -2.68% |
| 2024-06-04 | 4.49 | 4.49 | 4.37 | 4.48 | 4.48 | qfq | 14,770,730 | 65,458,074 | 0.00% |
| 2024-06-03 | 4.51 | 4.55 | 4.40 | 4.48 | 4.48 | qfq | 16,366,797 | 73,185,608 | 0.67% |
| 2024-05-31 | 4.50 | 4.53 | 4.42 | 4.45 | 4.45 | qfq | 10,831,466 | 48,249,508 | -1.11% |
| 2024-05-30 | 4.63 | 4.64 | 4.49 | 4.50 | 4.50 | qfq | 14,428,746 | 65,378,220 | -2.60% |
| 2024-05-29 | 4.57 | 4.70 | 4.57 | 4.62 | 4.62 | qfq | 12,378,679 | 57,244,500 | 0.43% |
| 2024-05-28 | 4.66 | 4.71 | 4.55 | 4.60 | 4.60 | qfq | 23,952,280 | 110,404,822 | -3.36% |
| 2024-05-27 | 4.77 | 4.81 | 4.66 | 4.76 | 4.76 | qfq | 24,334,812 | 114,574,821 | -0.83% |
| 2024-05-24 | 4.77 | 4.98 | 4.70 | 4.80 | 4.80 | qfq | 33,336,822 | 161,971,614 | -0.21% |
| 2024-05-23 | 4.91 | 4.94 | 4.68 | 4.81 | 4.81 | qfq | 26,525,754 | 126,919,929 | -2.63% |
| 2024-05-22 | 4.90 | 5.05 | 4.82 | 4.94 | 4.94 | qfq | 27,121,994 | 132,923,325 | 0.61% |
| 2024-05-21 | 4.88 | 5.08 | 4.83 | 4.91 | 4.91 | qfq | 29,754,399 | 147,070,245 | 0.20% |
| 2024-05-20 | 4.82 | 5.03 | 4.82 | 4.90 | 4.90 | qfq | 24,104,675 | 118,781,790 | 1.66% |
| 2024-05-17 | 4.90 | 5.03 | 4.71 | 4.82 | 4.82 | qfq | 24,089,240 | 117,027,459 | -2.03% |
| 2024-05-16 | 4.90 | 4.99 | 4.83 | 4.92 | 4.92 | qfq | 26,269,284 | 128,889,071 | 0.61% |
| 2024-05-15 | 4.90 | 4.99 | 4.82 | 4.89 | 4.89 | qfq | 29,119,054 | 142,865,722 | -1.21% |
| 2024-05-14 | 4.53 | 5.06 | 4.53 | 4.95 | 4.95 | qfq | 60,809,385 | 298,787,733 | 7.61% |
| 2024-05-13 | 4.53 | 4.68 | 4.45 | 4.60 | 4.60 | qfq | 17,280,128 | 79,433,352 | 1.10% |
| 2024-05-10 | 4.53 | 4.72 | 4.53 | 4.55 | 4.55 | qfq | 14,802,090 | 68,149,816 | -0.87% |
| 2024-05-09 | 4.60 | 4.67 | 4.57 | 4.59 | 4.59 | qfq | 14,322,896 | 65,946,112 | -1.71% |
| 2024-05-08 | 4.51 | 4.77 | 4.45 | 4.67 | 4.67 | qfq | 26,651,159 | 122,839,349 | 4.47% |
| 2024-05-07 | 4.49 | 4.55 | 4.43 | 4.47 | 4.47 | qfq | 10,572,670 | 47,355,333 | -0.45% |
| 2024-05-06 | 4.41 | 4.53 | 4.40 | 4.49 | 4.49 | qfq | 16,684,340 | 74,437,486 | 2.05% |
| 2024-04-30 | 4.33 | 4.53 | 4.24 | 4.40 | 4.40 | qfq | 20,595,620 | 90,211,145 | 0.69% |
| 2024-04-29 | 4.08 | 4.40 | 4.05 | 4.37 | 4.37 | qfq | 22,816,537 | 97,086,577 | 7.37% |
| 2024-04-26 | 4.02 | 4.08 | 3.94 | 4.07 | 4.07 | qfq | 15,714,650 | 63,212,576 | 1.75% |
| 2024-04-25 | 4.01 | 4.07 | 3.98 | 4.00 | 4.00 | qfq | 8,806,547 | 35,405,730 | -0.74% |
| 2024-04-24 | 4.09 | 4.10 | 3.98 | 4.03 | 4.03 | qfq | 13,266,181 | 53,239,051 | -1.95% |
| 2024-04-23 | 4.04 | 4.15 | 4.00 | 4.11 | 4.11 | qfq | 14,085,643 | 57,510,714 | 1.99% |
| 2024-04-22 | 3.93 | 4.09 | 3.86 | 4.03 | 4.03 | qfq | 19,956,013 | 79,692,642 | 2.54% |
| 2024-04-19 | 4.00 | 4.02 | 3.90 | 3.93 | 3.93 | qfq | 12,137,947 | 47,807,447 | -2.24% |
| 2024-04-18 | 4.09 | 4.09 | 3.96 | 4.02 | 4.02 | qfq | 13,742,216 | 55,556,283 | -0.74% |
| 2024-04-17 | 3.88 | 4.10 | 3.88 | 4.05 | 4.05 | qfq | 17,219,963 | 69,500,948 | 5.47% |
| 2024-04-16 | 4.25 | 4.25 | 3.84 | 3.84 | 3.84 | qfq | 30,165,350 | 118,979,091 | -10.07% |
| 2024-04-15 | 4.52 | 4.54 | 4.16 | 4.27 | 4.27 | qfq | 26,428,630 | 114,300,247 | -4.90% |
| 2024-04-12 | 4.63 | 4.69 | 4.37 | 4.49 | 4.49 | qfq | 26,946,201 | 121,670,730 | -3.02% |
| 2024-04-11 | 4.72 | 4.74 | 4.61 | 4.63 | 4.63 | qfq | 14,543,315 | 67,884,126 | -2.53% |
| 2024-04-10 | 4.85 | 4.94 | 4.71 | 4.75 | 4.75 | qfq | 15,902,395 | 76,365,675 | -2.86% |
| 2024-04-09 | 5.00 | 5.00 | 4.85 | 4.89 | 4.89 | qfq | 16,081,888 | 78,671,269 | -1.61% |
| 2024-04-08 | 5.12 | 5.14 | 4.96 | 4.97 | 4.97 | qfq | 19,001,266 | 95,433,291 | -2.93% |
| 2024-04-03 | 5.09 | 5.20 | 5.05 | 5.12 | 5.12 | qfq | 22,315,862 | 114,343,938 | 0.79% |
| 2024-04-02 | 5.06 | 5.13 | 4.98 | 5.08 | 5.08 | qfq | 19,924,392 | 100,513,298 | -0.20% |
| 2024-04-01 | 5.02 | 5.15 | 5.00 | 5.09 | 5.09 | qfq | 20,595,292 | 104,567,996 | 0.79% |
| 2024-03-29 | 5.02 | 5.10 | 4.92 | 5.05 | 5.05 | qfq | 23,063,106 | 115,861,558 | 1.00% |
| 2024-03-28 | 4.80 | 5.08 | 4.76 | 5.00 | 5.00 | qfq | 28,038,532 | 138,451,172 | 3.73% |
| 2024-03-27 | 5.06 | 5.16 | 4.82 | 4.82 | 4.82 | qfq | 30,641,707 | 152,123,602 | -5.30% |
| 2024-03-26 | 5.03 | 5.25 | 5.02 | 5.09 | 5.09 | qfq | 34,303,981 | 175,498,399 | 1.80% |
| 2024-03-25 | 5.00 | 5.10 | 4.97 | 5.00 | 5.00 | qfq | 27,806,891 | 139,814,846 | -0.99% |
| 2024-03-22 | 5.05 | 5.12 | 4.94 | 5.05 | 5.05 | qfq | 49,992,434 | 251,551,165 | -2.32% |
| 2024-03-21 | 4.80 | 5.30 | 4.75 | 5.17 | 5.17 | qfq | 96,545,025 | 486,552,541 | 6.38% |
| 2024-03-20 | 4.53 | 4.94 | 4.46 | 4.86 | 4.86 | qfq | 58,135,987 | 277,321,654 | 6.35% |
| 2024-03-19 | 4.48 | 4.67 | 4.40 | 4.57 | 4.57 | qfq | 34,726,182 | 157,627,746 | 4.58% |
| 2024-03-18 | 4.33 | 4.37 | 4.25 | 4.37 | 4.37 | qfq | 16,978,765 | 73,336,028 | 1.63% |
| 2024-03-15 | 4.24 | 4.34 | 4.19 | 4.30 | 4.30 | qfq | 17,010,234 | 72,873,840 | 1.65% |
| 2024-03-14 | 4.27 | 4.31 | 4.17 | 4.23 | 4.23 | qfq | 12,663,349 | 53,760,141 | -0.94% |
| 2024-03-13 | 4.38 | 4.41 | 4.25 | 4.27 | 4.27 | qfq | 17,812,625 | 76,388,285 | -2.29% |
| 2024-03-12 | 4.26 | 4.40 | 4.23 | 4.37 | 4.37 | qfq | 26,125,739 | 112,561,195 | 2.82% |
| 2024-03-11 | 4.04 | 4.28 | 4.03 | 4.25 | 4.25 | qfq | 27,286,942 | 113,726,402 | 5.20% |
| 2024-03-08 | 4.12 | 4.12 | 3.99 | 4.04 | 4.04 | qfq | 16,806,806 | 67,740,261 | -1.46% |
| 2024-03-07 | 4.10 | 4.21 | 4.06 | 4.10 | 4.10 | qfq | 22,428,116 | 92,397,525 | 0.49% |
| 2024-03-06 | 4.16 | 4.20 | 4.05 | 4.08 | 4.08 | qfq | 21,476,936 | 88,297,306 | -1.45% |
| 2024-03-05 | 4.27 | 4.29 | 4.12 | 4.14 | 4.14 | qfq | 15,594,408 | 65,210,702 | -2.36% |
| 2024-03-04 | 4.36 | 4.37 | 4.12 | 4.24 | 4.24 | qfq | 24,786,838 | 104,703,805 | -2.53% |
| 2024-03-01 | 4.46 | 4.47 | 4.28 | 4.35 | 4.35 | qfq | 16,977,685 | 73,903,944 | -1.81% |
| 2024-02-29 | 4.23 | 4.47 | 4.23 | 4.43 | 4.43 | qfq | 21,262,916 | 94,011,964 | 2.07% |
| 2024-02-28 | 4.62 | 4.84 | 4.30 | 4.34 | 4.34 | qfq | 30,914,709 | 142,424,539 | -6.06% |
| 2024-02-27 | 4.47 | 4.62 | 4.40 | 4.62 | 4.62 | qfq | 18,018,950 | 82,153,599 | 3.36% |
| 2024-02-26 | 4.40 | 4.56 | 4.34 | 4.47 | 4.47 | qfq | 21,713,169 | 96,620,468 | 1.82% |
| 2024-02-23 | 4.31 | 4.42 | 4.27 | 4.39 | 4.39 | qfq | 21,021,317 | 90,917,884 | 1.86% |
| 2024-02-22 | 4.39 | 4.48 | 4.23 | 4.31 | 4.31 | qfq | 24,525,064 | 105,853,355 | 0.70% |
| 2024-02-21 | 4.12 | 4.47 | 4.09 | 4.28 | 4.28 | qfq | 36,276,264 | 156,940,403 | 2.88% |
| 2024-02-20 | 4.00 | 4.38 | 3.92 | 4.16 | 4.16 | qfq | 37,667,392 | 154,809,413 | 4.26% |
| 2024-02-19 | 3.68 | 3.99 | 3.67 | 3.99 | 3.99 | qfq | 20,528,951 | 81,108,511 | 9.92% |
| 2024-02-08 | 3.32 | 3.64 | 3.28 | 3.63 | 3.63 | qfq | 29,555,647 | 103,455,856 | 9.67% |
| 2024-02-07 | 3.43 | 3.47 | 3.21 | 3.31 | 3.31 | qfq | 34,834,188 | 117,061,005 | -2.93% |
| 2024-02-06 | 3.41 | 3.67 | 3.41 | 3.41 | 3.41 | qfq | 46,949,356 | 162,123,275 | -10.03% |
| 2024-02-05 | 4.16 | 4.16 | 3.79 | 3.79 | 3.79 | qfq | 20,943,700 | 80,713,951 | -9.98% |
| 2024-02-02 | 4.49 | 4.58 | 4.05 | 4.21 | 4.21 | qfq | 22,604,619 | 96,807,895 | -6.24% |
| 2024-02-01 | 4.59 | 4.62 | 4.39 | 4.49 | 4.49 | qfq | 14,135,258 | 63,670,547 | -2.18% |
| 2024-01-31 | 4.65 | 4.76 | 4.55 | 4.59 | 4.59 | qfq | 17,864,600 | 83,016,554 | -1.92% |
| 2024-01-30 | 4.80 | 4.99 | 4.67 | 4.68 | 4.68 | qfq | 15,855,935 | 76,473,655 | -3.90% |
| 2024-01-29 | 4.90 | 5.16 | 4.86 | 4.87 | 4.87 | qfq | 31,535,128 | 157,747,164 | 0.00% |
| 2024-01-26 | 4.76 | 4.93 | 4.70 | 4.87 | 4.87 | qfq | 19,983,737 | 96,701,758 | 2.31% |
| 2024-01-25 | 4.60 | 4.79 | 4.56 | 4.76 | 4.76 | qfq | 15,678,377 | 73,591,777 | 3.25% |
| 2024-01-24 | 4.61 | 4.62 | 4.41 | 4.61 | 4.61 | qfq | 17,465,890 | 79,107,584 | 0.44% |
| 2024-01-23 | 4.60 | 4.65 | 4.50 | 4.59 | 4.59 | qfq | 14,471,348 | 66,181,747 | 0.00% |
| 2024-01-22 | 4.92 | 4.92 | 4.57 | 4.59 | 4.59 | qfq | 19,621,517 | 92,580,915 | -6.71% |
| 2024-01-19 | 5.00 | 5.01 | 4.88 | 4.92 | 4.92 | qfq | 12,389,580 | 61,155,891 | -0.40% |
| 2024-01-18 | 4.92 | 4.98 | 4.70 | 4.94 | 4.94 | qfq | 26,886,877 | 129,029,565 | -0.40% |
| 2024-01-17 | 5.09 | 5.10 | 4.96 | 4.96 | 4.96 | qfq | 11,521,430 | 57,756,623 | -2.36% |
| 2024-01-16 | 5.11 | 5.16 | 5.02 | 5.08 | 5.08 | qfq | 11,580,805 | 58,696,143 | -0.39% |
| 2024-01-15 | 5.19 | 5.25 | 5.09 | 5.10 | 5.10 | qfq | 11,083,884 | 56,833,322 | -1.73% |
| 2024-01-12 | 5.20 | 5.35 | 5.16 | 5.19 | 5.19 | qfq | 15,713,883 | 82,387,818 | -0.38% |
| 2024-01-11 | 5.01 | 5.26 | 5.01 | 5.21 | 5.21 | qfq | 19,857,321 | 102,873,221 | 3.78% |
| 2024-01-10 | 5.10 | 5.11 | 4.99 | 5.02 | 5.02 | qfq | 16,586,378 | 83,573,787 | -1.57% |
| 2024-01-09 | 5.11 | 5.18 | 5.05 | 5.10 | 5.10 | qfq | 15,595,072 | 79,720,262 | 0.20% |
| 2024-01-08 | 5.25 | 5.27 | 5.09 | 5.09 | 5.09 | qfq | 14,961,534 | 77,258,167 | -3.42% |
| 2024-01-05 | 5.48 | 5.48 | 5.25 | 5.27 | 5.27 | qfq | 18,606,700 | 99,384,746 | -3.66% |
| 2024-01-04 | 5.54 | 5.54 | 5.45 | 5.47 | 5.47 | qfq | 12,092,423 | 66,253,564 | -1.26% |
| 2024-01-03 | 5.60 | 5.70 | 5.50 | 5.54 | 5.54 | qfq | 11,240,930 | 62,530,203 | -1.42% |
| 2024-01-02 | 5.65 | 5.68 | 5.57 | 5.62 | 5.62 | qfq | 11,319,830 | 63,737,800 | -0.18% |
| 2023-12-29 | 5.55 | 5.68 | 5.48 | 5.63 | 5.63 | qfq | 17,731,005 | 99,300,027 | 1.62% |
| 2023-12-28 | 5.50 | 5.59 | 5.43 | 5.54 | 5.54 | qfq | 15,139,864 | 83,528,188 | 0.54% |
| 2023-12-27 | 5.48 | 5.55 | 5.44 | 5.51 | 5.51 | qfq | 16,273,840 | 89,514,425 | 0.92% |
| 2023-12-26 | 5.50 | 5.53 | 5.41 | 5.46 | 5.46 | qfq | 10,215,750 | 55,761,266 | -0.73% |
| 2023-12-25 | 5.60 | 5.60 | 5.45 | 5.50 | 5.50 | qfq | 13,524,534 | 74,274,732 | -1.43% |
| 2023-12-22 | 5.68 | 5.71 | 5.57 | 5.58 | 5.58 | qfq | 12,685,301 | 71,409,098 | -1.76% |
| 2023-12-21 | 5.61 | 5.70 | 5.44 | 5.68 | 5.68 | qfq | 20,144,531 | 111,898,763 | 0.89% |
| 2023-12-20 | 5.81 | 5.84 | 5.59 | 5.63 | 5.63 | qfq | 21,666,584 | 122,886,328 | -3.10% |
| 2023-12-19 | 5.96 | 5.96 | 5.78 | 5.81 | 5.81 | qfq | 17,412,751 | 101,476,942 | -2.68% |
| 2023-12-18 | 5.88 | 6.08 | 5.80 | 5.97 | 5.97 | qfq | 31,670,065 | 189,288,992 | 1.70% |
| 2023-12-15 | 5.78 | 5.98 | 5.71 | 5.87 | 5.87 | qfq | 30,945,028 | 180,650,173 | 1.91% |
| 2023-12-14 | 5.80 | 5.89 | 5.69 | 5.76 | 5.76 | qfq | 28,142,299 | 163,035,151 | -0.52% |
| 2023-12-13 | 6.05 | 6.05 | 5.77 | 5.79 | 5.79 | qfq | 35,708,000 | 210,132,368 | -4.46% |
| 2023-12-12 | 6.28 | 6.33 | 5.95 | 6.06 | 6.06 | qfq | 49,289,574 | 298,252,259 | -4.11% |
| 2023-12-11 | 6.53 | 6.59 | 6.30 | 6.32 | 6.32 | qfq | 30,428,852 | 194,757,314 | -3.36% |
| 2023-12-08 | 6.79 | 6.81 | 6.52 | 6.54 | 6.54 | qfq | 26,741,349 | 177,495,057 | -4.11% |
| 2023-12-07 | 6.91 | 6.99 | 6.79 | 6.82 | 6.82 | qfq | 19,221,640 | 131,946,229 | -1.45% |
| 2023-12-06 | 6.88 | 7.01 | 6.75 | 6.92 | 6.92 | qfq | 24,101,282 | 166,137,247 | 0.14% |
| 2023-12-05 | 7.10 | 7.15 | 6.88 | 6.91 | 6.91 | qfq | 18,532,616 | 130,288,976 | -2.54% |
| 2023-12-04 | 7.03 | 7.15 | 6.97 | 7.09 | 7.09 | qfq | 22,060,407 | 156,114,586 | 0.85% |
| 2023-12-01 | 7.07 | 7.22 | 6.98 | 7.03 | 7.03 | qfq | 19,731,790 | 140,048,685 | 0.14% |
| 2023-11-30 | 7.13 | 7.21 | 6.96 | 7.02 | 7.02 | qfq | 19,408,654 | 136,626,071 | -1.68% |
| 2023-11-29 | 7.15 | 7.19 | 7.00 | 7.14 | 7.14 | qfq | 27,277,514 | 193,941,967 | 0.14% |
| 2023-11-28 | 7.29 | 7.48 | 7.10 | 7.13 | 7.13 | qfq | 31,583,041 | 228,217,826 | -1.79% |
| 2023-11-27 | 7.06 | 7.32 | 6.95 | 7.26 | 7.26 | qfq | 41,711,387 | 297,213,541 | 1.82% |
| 2023-11-24 | 6.82 | 7.19 | 6.80 | 7.13 | 7.13 | qfq | 50,451,914 | 353,731,766 | 4.24% |
| 2023-11-23 | 6.90 | 6.91 | 6.73 | 6.84 | 6.84 | qfq | 22,956,133 | 156,518,213 | -0.29% |
| 2023-11-22 | 6.73 | 7.04 | 6.70 | 6.86 | 6.86 | qfq | 34,905,338 | 240,577,576 | 1.93% |
| 2023-11-21 | 6.88 | 6.89 | 6.71 | 6.73 | 6.73 | qfq | 42,442,743 | 287,146,116 | -1.61% |
| 2023-11-20 | 6.22 | 6.84 | 6.18 | 6.84 | 6.84 | qfq | 48,755,145 | 321,586,666 | 9.97% |
| 2023-11-17 | 6.27 | 6.32 | 6.16 | 6.22 | 6.22 | qfq | 11,897,230 | 73,842,388 | -1.11% |
| 2023-11-16 | 6.36 | 6.45 | 6.25 | 6.29 | 6.29 | qfq | 12,293,180 | 77,766,040 | -1.26% |
| 2023-11-15 | 6.45 | 6.47 | 6.32 | 6.37 | 6.37 | qfq | 12,600,347 | 80,213,962 | -0.93% |
| 2023-11-14 | 6.27 | 6.49 | 6.18 | 6.43 | 6.43 | qfq | 28,747,576 | 182,844,115 | 3.54% |
| 2023-11-13 | 6.24 | 6.27 | 6.06 | 6.21 | 6.21 | qfq | 17,386,193 | 106,766,086 | -0.48% |
| 2023-11-10 | 6.33 | 6.33 | 6.22 | 6.24 | 6.24 | qfq | 9,734,259 | 60,930,929 | -1.27% |
| 2023-11-09 | 6.41 | 6.42 | 6.29 | 6.32 | 6.32 | qfq | 11,214,529 | 71,116,484 | -1.10% |
| 2023-11-08 | 6.51 | 6.54 | 6.35 | 6.39 | 6.39 | qfq | 16,734,128 | 107,639,694 | -2.14% |
| 2023-11-07 | 6.25 | 6.60 | 6.22 | 6.53 | 6.53 | qfq | 25,980,908 | 167,622,519 | 3.82% |
| 2023-11-06 | 6.29 | 6.34 | 6.20 | 6.29 | 6.29 | qfq | 17,232,498 | 107,564,489 | 0.32% |
| 2023-11-03 | 6.08 | 6.31 | 6.08 | 6.27 | 6.27 | qfq | 14,252,930 | 88,952,546 | 2.62% |
| 2023-11-02 | 6.18 | 6.23 | 6.08 | 6.11 | 6.11 | qfq | 11,795,950 | 72,645,137 | -1.13% |
| 2023-11-01 | 6.18 | 6.21 | 6.13 | 6.18 | 6.18 | qfq | 9,179,947 | 56,657,271 | 0.00% |
| 2023-10-31 | 6.20 | 6.31 | 6.15 | 6.18 | 6.18 | qfq | 11,484,596 | 71,363,119 | -1.12% |
| 2023-10-30 | 6.37 | 6.59 | 6.03 | 6.25 | 6.25 | qfq | 31,805,126 | 200,201,651 | -2.65% |
| 2023-10-27 | 6.30 | 6.46 | 6.27 | 6.42 | 6.42 | qfq | 15,552,259 | 99,149,022 | 1.58% |
| 2023-10-26 | 6.40 | 6.45 | 6.20 | 6.32 | 6.32 | qfq | 13,866,015 | 87,464,032 | -1.86% |
| 2023-10-25 | 6.50 | 6.58 | 6.41 | 6.44 | 6.44 | qfq | 16,540,707 | 107,165,485 | -0.92% |
| 2023-10-24 | 6.25 | 6.51 | 6.25 | 6.50 | 6.50 | qfq | 13,171,280 | 84,299,992 | 4.00% |
| 2023-10-23 | 6.39 | 6.54 | 6.20 | 6.25 | 6.25 | qfq | 13,471,037 | 85,327,914 | -2.34% |
| 2023-10-20 | 6.52 | 6.58 | 6.37 | 6.40 | 6.40 | qfq | 10,680,712 | 68,860,817 | -1.84% |
| 2023-10-19 | 6.76 | 6.86 | 6.44 | 6.52 | 6.52 | qfq | 16,335,600 | 108,418,289 | -4.26% |
| 2023-10-18 | 7.05 | 7.06 | 6.72 | 6.81 | 6.81 | qfq | 15,248,375 | 104,089,221 | -3.13% |
| 2023-10-17 | 6.78 | 7.06 | 6.70 | 7.03 | 7.03 | qfq | 13,439,566 | 92,868,715 | 3.69% |
| 2023-10-16 | 6.93 | 6.93 | 6.77 | 6.78 | 6.78 | qfq | 12,492,620 | 85,238,159 | -2.45% |
| 2023-10-13 | 6.99 | 7.06 | 6.88 | 6.95 | 6.95 | qfq | 14,278,895 | 99,174,438 | -0.57% |
| 2023-10-12 | 7.23 | 7.28 | 6.97 | 6.99 | 6.99 | qfq | 18,830,030 | 133,357,160 | -3.32% |
| 2023-10-11 | 7.02 | 7.25 | 6.82 | 7.23 | 7.23 | qfq | 30,741,760 | 215,764,531 | 2.26% |
| 2023-10-10 | 7.05 | 7.10 | 6.92 | 7.07 | 7.07 | qfq | 14,622,977 | 102,778,122 | 1.00% |
| 2023-10-09 | 7.21 | 7.23 | 6.63 | 7.00 | 7.00 | qfq | 30,015,890 | 208,271,412 | -3.45% |
| 2023-09-28 | 7.20 | 7.30 | 7.14 | 7.25 | 7.25 | qfq | 21,533,293 | 155,405,922 | 1.40% |
| 2023-09-27 | 6.77 | 7.30 | 6.75 | 7.15 | 7.15 | qfq | 32,328,735 | 229,770,132 | 6.08% |
| 2023-09-26 | 6.73 | 6.81 | 6.66 | 6.74 | 6.74 | qfq | 7,634,247 | 51,516,832 | -0.15% |
| 2023-09-25 | 6.81 | 6.89 | 6.73 | 6.75 | 6.75 | qfq | 7,314,216 | 49,635,315 | -0.88% |
| 2023-09-22 | 6.73 | 6.83 | 6.70 | 6.81 | 6.81 | qfq | 6,734,346 | 45,615,635 | 1.04% |
| 2023-09-21 | 6.90 | 6.93 | 6.73 | 6.74 | 6.74 | qfq | 8,376,952 | 57,085,290 | -2.32% |
| 2023-09-20 | 6.85 | 7.00 | 6.78 | 6.90 | 6.90 | qfq | 9,240,856 | 63,910,701 | 0.73% |
| 2023-09-19 | 6.88 | 6.95 | 6.82 | 6.85 | 6.85 | qfq | 8,682,444 | 59,793,012 | -1.15% |
| 2023-09-18 | 6.87 | 6.97 | 6.74 | 6.93 | 6.93 | qfq | 9,966,091 | 68,317,532 | 0.87% |
| 2023-09-15 | 6.99 | 7.03 | 6.85 | 6.87 | 6.87 | qfq | 13,345,108 | 92,063,077 | -1.86% |
| 2023-09-14 | 7.05 | 7.08 | 6.95 | 7.00 | 7.00 | qfq | 10,325,486 | 72,337,827 | -0.43% |
| 2023-09-13 | 7.14 | 7.16 | 6.97 | 7.03 | 7.03 | qfq | 11,485,178 | 81,170,110 | -1.54% |
| 2023-09-12 | 6.93 | 7.16 | 6.92 | 7.14 | 7.14 | qfq | 15,554,931 | 110,022,518 | 3.03% |
| 2023-09-11 | 7.03 | 7.13 | 6.86 | 6.93 | 6.93 | qfq | 14,296,868 | 99,480,896 | -1.28% |
| 2023-09-08 | 7.01 | 7.11 | 6.97 | 7.02 | 7.02 | qfq | 9,136,044 | 64,130,792 | -0.99% |
| 2023-09-07 | 7.25 | 7.30 | 7.07 | 7.09 | 7.09 | qfq | 15,189,900 | 109,019,508 | -1.94% |
| 2023-09-06 | 7.23 | 7.28 | 7.13 | 7.23 | 7.23 | qfq | 9,488,500 | 68,370,250 | -0.14% |
| 2023-09-05 | 7.22 | 7.29 | 7.09 | 7.24 | 7.24 | qfq | 16,256,692 | 116,797,686 | 0.14% |
| 2023-09-04 | 7.22 | 7.34 | 7.17 | 7.23 | 7.23 | qfq | 28,346,441 | 204,833,877 | 1.12% |
| 2023-09-01 | 7.11 | 7.17 | 6.89 | 7.15 | 7.15 | qfq | 29,336,604 | 206,442,749 | 2.58% |
| 2023-08-31 | 6.56 | 7.11 | 6.54 | 6.97 | 6.97 | qfq | 44,120,138 | 304,066,136 | 6.25% |
| 2023-08-30 | 6.42 | 6.64 | 6.42 | 6.56 | 6.56 | qfq | 15,155,482 | 98,998,159 | 1.23% |
| 2023-08-29 | 6.41 | 6.49 | 6.24 | 6.48 | 6.48 | qfq | 13,004,855 | 83,400,013 | 0.78% |
| 2023-08-28 | 6.78 | 6.78 | 6.32 | 6.43 | 6.43 | qfq | 20,004,502 | 130,893,126 | 0.00% |
| 2023-08-25 | 6.55 | 6.63 | 6.38 | 6.43 | 6.43 | qfq | 13,403,350 | 87,175,682 | -1.83% |
| 2023-08-24 | 6.59 | 6.65 | 6.43 | 6.55 | 6.55 | qfq | 15,246,009 | 99,632,386 | 0.00% |
| 2023-08-23 | 6.35 | 6.70 | 6.25 | 6.55 | 6.55 | qfq | 27,154,446 | 176,780,030 | 2.66% |
| 2023-08-22 | 6.37 | 6.42 | 6.10 | 6.38 | 6.38 | qfq | 21,403,394 | 134,610,614 | 0.47% |
| 2023-08-21 | 6.46 | 6.56 | 6.32 | 6.35 | 6.35 | qfq | 15,110,120 | 96,963,227 | -2.91% |
| 2023-08-18 | 6.67 | 6.71 | 6.48 | 6.54 | 6.54 | qfq | 9,943,481 | 65,435,707 | -1.65% |
| 2023-08-17 | 6.61 | 6.67 | 6.48 | 6.65 | 6.65 | qfq | 9,889,030 | 65,181,907 | 0.76% |
| 2023-08-16 | 6.64 | 6.66 | 6.57 | 6.60 | 6.60 | qfq | 8,089,050 | 53,461,175 | -0.30% |
| 2023-08-15 | 6.70 | 6.78 | 6.60 | 6.62 | 6.62 | qfq | 10,114,663 | 67,620,213 | -1.19% |
| 2023-08-14 | 6.70 | 6.75 | 6.57 | 6.70 | 6.70 | qfq | 11,211,400 | 74,563,546 | -0.89% |
| 2023-08-11 | 6.83 | 6.90 | 6.70 | 6.76 | 6.76 | qfq | 17,231,330 | 116,733,250 | 0.30% |
| 2023-08-10 | 6.84 | 6.85 | 6.67 | 6.74 | 6.74 | qfq | 16,133,227 | 108,638,613 | -2.18% |
| 2023-08-09 | 6.87 | 6.94 | 6.83 | 6.89 | 6.89 | qfq | 9,231,181 | 63,497,915 | -1.15% |
| 2023-08-08 | 6.99 | 7.08 | 6.95 | 6.97 | 6.97 | qfq | 9,127,484 | 63,739,930 | -0.14% |
| 2023-08-07 | 6.98 | 7.04 | 6.95 | 6.98 | 6.98 | qfq | 11,838,935 | 82,610,773 | 0.00% |
| 2023-08-04 | 7.21 | 7.31 | 6.96 | 6.98 | 6.98 | qfq | 25,542,530 | 180,570,060 | -3.32% |
| 2023-08-03 | 6.95 | 7.22 | 6.93 | 7.22 | 7.22 | qfq | 24,241,230 | 172,997,237 | 4.03% |
| 2023-08-02 | 6.93 | 6.98 | 6.89 | 6.94 | 6.94 | qfq | 9,674,060 | 67,097,104 | 0.00% |
| 2023-08-01 | 7.07 | 7.09 | 6.92 | 6.94 | 6.94 | qfq | 12,572,720 | 87,601,387 | -1.56% |
| 2023-07-31 | 6.95 | 7.15 | 6.92 | 7.05 | 7.05 | qfq | 20,502,030 | 144,192,680 | 1.44% |
| 2023-07-28 | 6.92 | 6.96 | 6.84 | 6.95 | 6.95 | qfq | 11,757,860 | 81,212,866 | 0.43% |
| 2023-07-27 | 6.99 | 7.05 | 6.83 | 6.92 | 6.92 | qfq | 12,650,706 | 87,670,802 | -0.43% |
| 2023-07-26 | 6.92 | 7.02 | 6.80 | 6.95 | 6.95 | qfq | 14,713,872 | 101,865,811 | 0.43% |
| 2023-07-25 | 7.05 | 7.05 | 6.73 | 6.92 | 6.92 | qfq | 24,757,809 | 170,482,798 | -0.86% |
| 2023-07-24 | 7.06 | 7.20 | 6.91 | 6.98 | 6.98 | qfq | 18,084,436 | 127,246,612 | -0.14% |
| 2023-07-21 | 6.90 | 7.17 | 6.87 | 6.99 | 6.99 | qfq | 24,430,744 | 171,696,761 | 0.14% |
| 2023-07-20 | 7.40 | 7.41 | 6.86 | 6.98 | 6.98 | qfq | 52,185,915 | 369,061,546 | -5.68% |
| 2023-07-19 | 7.44 | 7.53 | 7.37 | 7.40 | 7.40 | qfq | 10,894,406 | 80,856,355 | -0.54% |
| 2023-07-18 | 7.46 | 7.61 | 7.41 | 7.44 | 7.44 | qfq | 18,328,326 | 137,753,220 | -0.27% |