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
天沃科技002564.SZ
最近收盘价4.102026-07-17
最近交易日2026-07-17
成交量（股）14,902,600
成交额（元）61,932,522
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 | 4.23 | 4.28 | 4.06 | 4.10 | 4.10 | qfq | 14,902,600 | 61,932,522 | -3.07% |
| 2026-07-16 | 4.13 | 4.28 | 4.07 | 4.23 | 4.23 | qfq | 15,186,500 | 63,925,449 | 1.20% |
| 2026-07-15 | 4.09 | 4.25 | 4.07 | 4.18 | 4.18 | qfq | 13,560,890 | 56,794,207 | 1.46% |
| 2026-07-14 | 4.07 | 4.15 | 3.97 | 4.12 | 4.12 | qfq | 15,579,000 | 63,285,896 | 1.23% |
| 2026-07-13 | 4.30 | 4.33 | 4.04 | 4.07 | 4.07 | qfq | 20,272,617 | 83,521,123 | -6.00% |
| 2026-07-10 | 4.20 | 4.46 | 4.13 | 4.33 | 4.33 | qfq | 21,508,800 | 93,422,792 | 2.85% |
| 2026-07-09 | 4.18 | 4.26 | 4.09 | 4.21 | 4.21 | qfq | 12,999,800 | 54,249,937 | -0.47% |
| 2026-07-08 | 4.21 | 4.27 | 4.17 | 4.23 | 4.23 | qfq | 11,747,400 | 49,554,428 | -0.24% |
| 2026-07-07 | 4.35 | 4.37 | 4.21 | 4.24 | 4.24 | qfq | 12,224,200 | 52,182,551 | -3.20% |
| 2026-07-06 | 4.47 | 4.58 | 4.37 | 4.38 | 4.38 | qfq | 12,697,938 | 56,493,031 | -2.67% |
| 2026-07-03 | 4.46 | 4.54 | 4.34 | 4.50 | 4.50 | qfq | 21,733,300 | 96,799,419 | 3.21% |
| 2026-07-02 | 4.41 | 4.54 | 4.35 | 4.36 | 4.36 | qfq | 17,039,119 | 75,820,937 | -2.02% |
| 2026-07-01 | 4.30 | 4.55 | 4.30 | 4.45 | 4.45 | qfq | 21,088,100 | 93,433,973 | 3.49% |
| 2026-06-30 | 4.29 | 4.37 | 4.24 | 4.30 | 4.30 | qfq | 13,348,000 | 57,511,167 | 0.00% |
| 2026-06-29 | 4.30 | 4.35 | 4.18 | 4.30 | 4.30 | qfq | 18,708,300 | 79,633,219 | -0.69% |
| 2026-06-26 | 4.40 | 4.47 | 4.29 | 4.33 | 4.33 | qfq | 14,355,000 | 62,760,043 | -2.26% |
| 2026-06-25 | 4.46 | 4.55 | 4.35 | 4.43 | 4.43 | qfq | 18,130,350 | 80,272,376 | -0.45% |
| 2026-06-24 | 4.64 | 4.66 | 4.42 | 4.45 | 4.45 | qfq | 18,406,800 | 82,512,765 | -3.89% |
| 2026-06-23 | 4.51 | 4.67 | 4.45 | 4.63 | 4.63 | qfq | 23,136,393 | 106,731,826 | 2.66% |
| 2026-06-22 | 4.60 | 4.65 | 4.40 | 4.51 | 4.51 | qfq | 24,363,624 | 109,232,117 | -3.43% |
| 2026-06-18 | 4.81 | 4.95 | 4.63 | 4.67 | 4.67 | qfq | 28,838,301 | 136,443,737 | -3.71% |
| 2026-06-17 | 5.01 | 5.30 | 4.73 | 4.85 | 4.85 | qfq | 46,927,916 | 231,758,635 | 0.62% |
| 2026-06-16 | 4.75 | 4.92 | 4.68 | 4.82 | 4.82 | qfq | 17,859,900 | 86,146,076 | 1.47% |
| 2026-06-15 | 4.90 | 4.94 | 4.69 | 4.75 | 4.75 | qfq | 18,811,300 | 89,783,396 | -2.86% |
| 2026-06-12 | 4.86 | 4.92 | 4.78 | 4.89 | 4.89 | qfq | 13,005,846 | 63,302,297 | 2.30% |
| 2026-06-11 | 4.72 | 4.79 | 4.63 | 4.78 | 4.78 | qfq | 10,843,546 | 51,149,571 | -0.21% |
| 2026-06-10 | 4.88 | 4.93 | 4.70 | 4.79 | 4.79 | qfq | 10,838,500 | 51,907,531 | -1.44% |
| 2026-06-09 | 4.87 | 4.93 | 4.74 | 4.86 | 4.86 | qfq | 15,420,900 | 74,931,061 | 1.67% |
| 2026-06-08 | 4.95 | 5.06 | 4.68 | 4.78 | 4.78 | qfq | 18,299,500 | 88,414,597 | -5.91% |
| 2026-06-05 | 5.04 | 5.19 | 4.92 | 5.08 | 5.08 | qfq | 14,949,100 | 75,577,096 | 0.40% |
| 2026-06-04 | 5.06 | 5.10 | 5.01 | 5.06 | 5.06 | qfq | 12,907,800 | 65,210,601 | -0.20% |
| 2026-06-03 | 5.12 | 5.14 | 5.02 | 5.07 | 5.07 | qfq | 13,533,300 | 68,714,304 | -1.17% |
| 2026-06-02 | 5.28 | 5.30 | 5.06 | 5.13 | 5.13 | qfq | 11,872,054 | 60,954,196 | -2.84% |
| 2026-06-01 | 5.16 | 5.33 | 4.99 | 5.28 | 5.28 | qfq | 16,905,008 | 88,233,690 | 2.33% |
| 2026-05-29 | 5.38 | 5.40 | 5.07 | 5.16 | 5.16 | qfq | 16,856,700 | 87,307,631 | -3.55% |
| 2026-05-28 | 5.28 | 5.41 | 5.28 | 5.35 | 5.35 | qfq | 12,379,100 | 66,458,233 | 0.38% |
| 2026-05-27 | 5.46 | 5.50 | 5.30 | 5.33 | 5.33 | qfq | 12,421,500 | 66,616,789 | -3.09% |
| 2026-05-26 | 5.52 | 5.65 | 5.41 | 5.50 | 5.50 | qfq | 14,033,310 | 77,113,877 | -0.90% |
| 2026-05-25 | 5.71 | 5.72 | 5.51 | 5.55 | 5.55 | qfq | 18,392,700 | 102,727,765 | -3.98% |
| 2026-05-22 | 5.69 | 5.80 | 5.60 | 5.78 | 5.78 | qfq | 13,798,000 | 79,177,905 | 2.48% |
| 2026-05-21 | 6.00 | 6.09 | 5.63 | 5.64 | 5.64 | qfq | 17,498,900 | 102,526,826 | -6.00% |
| 2026-05-20 | 5.87 | 6.06 | 5.71 | 6.00 | 6.00 | qfq | 19,537,000 | 114,981,561 | 1.52% |
| 2026-05-19 | 5.91 | 5.95 | 5.79 | 5.91 | 5.91 | qfq | 11,438,639 | 67,009,527 | 0.00% |
| 2026-05-18 | 5.87 | 5.95 | 5.79 | 5.91 | 5.91 | qfq | 13,051,600 | 76,730,874 | 0.85% |
| 2026-05-15 | 6.00 | 6.02 | 5.82 | 5.86 | 5.86 | qfq | 19,460,600 | 114,705,994 | -2.33% |
| 2026-05-14 | 6.26 | 6.28 | 6.00 | 6.00 | 6.00 | qfq | 20,842,938 | 127,257,509 | -4.15% |
| 2026-05-13 | 6.13 | 6.28 | 6.13 | 6.26 | 6.26 | qfq | 18,611,720 | 115,902,562 | 1.79% |
| 2026-05-12 | 6.37 | 6.37 | 6.12 | 6.15 | 6.15 | qfq | 25,040,000 | 154,724,933 | -3.91% |
| 2026-05-11 | 6.34 | 6.48 | 6.30 | 6.40 | 6.40 | qfq | 20,516,338 | 131,116,004 | 1.59% |
| 2026-05-08 | 6.26 | 6.33 | 6.19 | 6.30 | 6.30 | qfq | 13,680,700 | 85,716,328 | 0.32% |
| 2026-05-07 | 6.20 | 6.35 | 6.17 | 6.28 | 6.28 | qfq | 17,896,431 | 112,448,691 | 0.96% |
| 2026-05-06 | 6.18 | 6.36 | 6.15 | 6.22 | 6.22 | qfq | 16,757,131 | 104,646,997 | 0.81% |
| 2026-04-30 | 6.30 | 6.48 | 6.10 | 6.17 | 6.17 | qfq | 23,253,100 | 144,170,196 | -3.59% |
| 2026-04-29 | 6.32 | 6.49 | 6.25 | 6.40 | 6.40 | qfq | 12,789,880 | 81,975,705 | 1.11% |
| 2026-04-28 | 6.34 | 6.38 | 6.26 | 6.33 | 6.33 | qfq | 12,392,549 | 78,221,401 | -0.47% |
| 2026-04-27 | 6.23 | 6.57 | 6.18 | 6.36 | 6.36 | qfq | 22,608,002 | 145,149,447 | 2.09% |
| 2026-04-24 | 6.28 | 6.31 | 6.15 | 6.23 | 6.23 | qfq | 13,972,700 | 86,760,616 | -1.27% |
| 2026-04-23 | 6.29 | 6.35 | 6.19 | 6.31 | 6.31 | qfq | 19,099,804 | 119,830,306 | 0.32% |
| 2026-04-22 | 6.14 | 6.35 | 6.07 | 6.29 | 6.29 | qfq | 26,718,643 | 166,648,168 | 2.28% |
| 2026-04-21 | 6.23 | 6.23 | 6.08 | 6.15 | 6.15 | qfq | 13,485,900 | 82,689,836 | -1.60% |
| 2026-04-20 | 6.32 | 6.35 | 6.14 | 6.25 | 6.25 | qfq | 20,292,900 | 126,117,572 | -2.04% |
| 2026-04-17 | 6.06 | 6.53 | 5.95 | 6.38 | 6.38 | qfq | 35,696,137 | 223,492,350 | 4.76% |
| 2026-04-16 | 6.00 | 6.15 | 5.97 | 6.09 | 6.09 | qfq | 13,730,337 | 83,351,796 | 1.33% |
| 2026-04-15 | 6.23 | 6.24 | 5.99 | 6.01 | 6.01 | qfq | 13,042,501 | 79,189,479 | -2.91% |
| 2026-04-14 | 6.20 | 6.22 | 6.08 | 6.19 | 6.19 | qfq | 12,185,280 | 74,852,461 | 0.81% |
| 2026-04-13 | 6.03 | 6.17 | 6.03 | 6.14 | 6.14 | qfq | 9,522,255 | 58,010,880 | 1.15% |
| 2026-04-10 | 6.13 | 6.15 | 6.06 | 6.07 | 6.07 | qfq | 8,975,200 | 54,789,201 | 0.17% |
| 2026-04-09 | 6.08 | 6.19 | 5.98 | 6.06 | 6.06 | qfq | 15,179,979 | 92,457,984 | -1.14% |
| 2026-04-08 | 6.01 | 6.14 | 5.99 | 6.13 | 6.13 | qfq | 15,107,103 | 91,589,750 | 4.07% |
| 2026-04-07 | 5.78 | 5.94 | 5.72 | 5.89 | 5.89 | qfq | 11,019,000 | 64,741,756 | 1.38% |
| 2026-04-03 | 5.97 | 6.02 | 5.76 | 5.81 | 5.81 | qfq | 12,429,545 | 72,382,635 | -2.68% |
| 2026-04-02 | 6.17 | 6.17 | 5.93 | 5.97 | 5.97 | qfq | 11,010,366 | 66,375,934 | -3.08% |
| 2026-04-01 | 6.18 | 6.22 | 6.08 | 6.16 | 6.16 | qfq | 11,367,500 | 69,773,989 | 1.65% |
| 2026-03-31 | 6.09 | 6.23 | 6.05 | 6.06 | 6.06 | qfq | 12,432,600 | 76,286,693 | -0.66% |
| 2026-03-30 | 6.14 | 6.23 | 6.00 | 6.10 | 6.10 | qfq | 17,297,547 | 105,158,761 | -1.93% |
| 2026-03-27 | 6.07 | 6.23 | 5.99 | 6.22 | 6.22 | qfq | 18,513,755 | 114,239,849 | 1.30% |
| 2026-03-26 | 6.52 | 6.54 | 6.08 | 6.14 | 6.14 | qfq | 27,574,500 | 171,642,694 | -7.11% |
| 2026-03-25 | 6.60 | 6.63 | 6.53 | 6.61 | 6.61 | qfq | 11,349,700 | 74,675,997 | 0.76% |
| 2026-03-24 | 6.45 | 6.58 | 6.32 | 6.56 | 6.56 | qfq | 11,944,400 | 76,839,894 | 3.80% |
| 2026-03-23 | 6.49 | 6.59 | 6.20 | 6.32 | 6.32 | qfq | 18,571,881 | 119,077,616 | -4.24% |
| 2026-03-20 | 6.72 | 6.81 | 6.57 | 6.60 | 6.60 | qfq | 11,482,316 | 76,488,324 | -2.08% |
| 2026-03-19 | 6.76 | 6.83 | 6.70 | 6.74 | 6.74 | qfq | 8,607,500 | 58,085,907 | -1.32% |
| 2026-03-18 | 6.83 | 6.86 | 6.70 | 6.83 | 6.83 | qfq | 10,670,900 | 72,326,249 | -0.44% |
| 2026-03-17 | 6.95 | 7.05 | 6.85 | 6.86 | 6.86 | qfq | 11,121,540 | 77,370,745 | -0.29% |
| 2026-03-16 | 7.02 | 7.05 | 6.82 | 6.88 | 6.88 | qfq | 13,740,006 | 94,731,930 | -2.41% |
| 2026-03-13 | 7.07 | 7.20 | 7.02 | 7.05 | 7.05 | qfq | 13,648,200 | 97,170,199 | -0.28% |
| 2026-03-12 | 7.10 | 7.16 | 6.96 | 7.07 | 7.07 | qfq | 13,953,236 | 98,460,452 | -0.56% |
| 2026-03-11 | 7.16 | 7.18 | 7.07 | 7.11 | 7.11 | qfq | 8,452,760 | 60,003,756 | -0.70% |
| 2026-03-10 | 7.11 | 7.20 | 7.10 | 7.16 | 7.16 | qfq | 8,589,600 | 61,394,355 | 0.85% |
| 2026-03-09 | 7.13 | 7.17 | 7.05 | 7.10 | 7.10 | qfq | 12,008,944 | 85,265,583 | -2.07% |
| 2026-03-06 | 7.11 | 7.28 | 7.09 | 7.25 | 7.25 | qfq | 11,176,800 | 80,848,458 | 1.54% |
| 2026-03-05 | 7.10 | 7.21 | 7.06 | 7.14 | 7.14 | qfq | 11,609,181 | 83,088,192 | 2.44% |
| 2026-03-04 | 6.85 | 7.04 | 6.85 | 6.97 | 6.97 | qfq | 10,607,378 | 73,909,572 | 0.14% |
| 2026-03-03 | 7.26 | 7.31 | 6.96 | 6.96 | 6.96 | qfq | 20,774,624 | 146,664,108 | -4.00% |
| 2026-03-02 | 7.47 | 7.55 | 7.16 | 7.25 | 7.25 | qfq | 32,198,400 | 234,605,133 | -5.35% |
| 2026-02-27 | 7.50 | 7.72 | 7.49 | 7.66 | 7.66 | qfq | 19,049,412 | 145,455,608 | 1.73% |
| 2026-02-26 | 7.52 | 7.60 | 7.48 | 7.53 | 7.53 | qfq | 10,106,800 | 76,003,933 | 0.13% |
| 2026-02-25 | 7.51 | 7.64 | 7.50 | 7.52 | 7.52 | qfq | 11,173,300 | 84,515,180 | -0.13% |
| 2026-02-24 | 7.46 | 7.59 | 7.43 | 7.53 | 7.53 | qfq | 12,226,100 | 92,046,125 | 2.03% |
| 2026-02-13 | 7.33 | 7.53 | 7.32 | 7.38 | 7.38 | qfq | 9,871,250 | 73,429,371 | 0.68% |
| 2026-02-12 | 7.35 | 7.43 | 7.28 | 7.33 | 7.33 | qfq | 7,773,200 | 57,177,910 | -0.41% |
| 2026-02-11 | 7.47 | 7.47 | 7.36 | 7.36 | 7.36 | qfq | 8,435,500 | 62,413,357 | -1.08% |
| 2026-02-10 | 7.54 | 7.56 | 7.43 | 7.44 | 7.44 | qfq | 8,927,761 | 66,697,158 | -1.59% |
| 2026-02-09 | 7.48 | 7.62 | 7.42 | 7.56 | 7.56 | qfq | 12,381,161 | 92,897,218 | 2.02% |
| 2026-02-06 | 7.34 | 7.49 | 7.32 | 7.41 | 7.41 | qfq | 8,283,900 | 61,550,611 | 0.00% |
| 2026-02-05 | 7.50 | 7.55 | 7.40 | 7.41 | 7.41 | qfq | 10,175,600 | 75,909,259 | -2.11% |
| 2026-02-04 | 7.52 | 7.65 | 7.47 | 7.57 | 7.57 | qfq | 9,547,702 | 72,223,083 | 0.53% |
| 2026-02-03 | 7.44 | 7.56 | 7.36 | 7.53 | 7.53 | qfq | 12,197,705 | 91,303,472 | 2.17% |
| 2026-02-02 | 7.45 | 7.62 | 7.36 | 7.37 | 7.37 | qfq | 12,021,240 | 89,666,883 | -1.73% |
| 2026-01-30 | 7.53 | 7.58 | 7.39 | 7.50 | 7.50 | qfq | 13,752,300 | 102,871,791 | -1.06% |
| 2026-01-29 | 7.62 | 7.82 | 7.52 | 7.58 | 7.58 | qfq | 18,216,798 | 139,110,174 | -2.19% |
| 2026-01-28 | 7.75 | 7.83 | 7.67 | 7.75 | 7.75 | qfq | 14,247,798 | 110,177,906 | -0.64% |
| 2026-01-27 | 7.94 | 7.94 | 7.58 | 7.80 | 7.80 | qfq | 20,183,102 | 156,330,852 | -1.89% |
| 2026-01-26 | 8.16 | 8.18 | 7.87 | 7.95 | 7.95 | qfq | 21,983,200 | 175,305,784 | -2.57% |
| 2026-01-23 | 8.13 | 8.18 | 8.05 | 8.16 | 8.16 | qfq | 17,671,800 | 143,568,902 | 0.87% |
| 2026-01-22 | 8.01 | 8.10 | 7.95 | 8.09 | 8.09 | qfq | 17,446,880 | 140,374,053 | 1.25% |
| 2026-01-21 | 7.97 | 8.04 | 7.85 | 7.99 | 7.99 | qfq | 13,669,470 | 108,808,194 | 0.00% |
| 2026-01-20 | 8.16 | 8.26 | 7.92 | 7.99 | 7.99 | qfq | 23,427,900 | 187,774,951 | -2.56% |
| 2026-01-19 | 7.82 | 8.27 | 7.82 | 8.20 | 8.20 | qfq | 34,958,779 | 285,136,042 | 3.54% |
| 2026-01-16 | 8.00 | 8.07 | 7.85 | 7.92 | 7.92 | qfq | 18,577,495 | 147,586,380 | -0.63% |
| 2026-01-15 | 7.73 | 8.06 | 7.67 | 7.97 | 7.97 | qfq | 29,198,005 | 231,265,718 | 2.05% |
| 2026-01-14 | 7.87 | 8.01 | 7.73 | 7.81 | 7.81 | qfq | 30,194,676 | 237,785,943 | -1.14% |
| 2026-01-13 | 7.85 | 8.27 | 7.71 | 7.90 | 7.90 | qfq | 40,317,480 | 319,147,655 | -0.25% |
| 2026-01-12 | 7.97 | 8.04 | 7.82 | 7.92 | 7.92 | qfq | 28,244,270 | 223,265,301 | -0.38% |
| 2026-01-09 | 7.82 | 7.97 | 7.82 | 7.95 | 7.95 | qfq | 22,295,600 | 176,658,524 | 1.79% |
| 2026-01-08 | 7.78 | 7.87 | 7.70 | 7.81 | 7.81 | qfq | 20,230,501 | 157,809,785 | 0.51% |
| 2026-01-07 | 7.56 | 7.90 | 7.47 | 7.77 | 7.77 | qfq | 28,943,681 | 223,866,880 | 2.91% |
| 2026-01-06 | 7.46 | 7.69 | 7.39 | 7.55 | 7.55 | qfq | 21,464,601 | 161,458,897 | 1.21% |
| 2026-01-05 | 7.67 | 7.67 | 7.36 | 7.46 | 7.46 | qfq | 22,523,700 | 168,656,111 | -3.12% |
| 2025-12-31 | 7.65 | 7.75 | 7.60 | 7.70 | 7.70 | qfq | 15,568,831 | 119,586,546 | 0.65% |
| 2025-12-30 | 7.59 | 7.68 | 7.49 | 7.65 | 7.65 | qfq | 15,661,769 | 118,938,711 | 0.79% |
| 2025-12-29 | 7.63 | 7.78 | 7.56 | 7.59 | 7.59 | qfq | 18,086,200 | 138,461,764 | -2.06% |
| 2025-12-26 | 7.46 | 8.09 | 7.46 | 7.75 | 7.75 | qfq | 41,911,451 | 330,535,464 | 4.17% |
| 2025-12-25 | 7.37 | 7.48 | 7.25 | 7.44 | 7.44 | qfq | 14,795,971 | 109,318,746 | 1.22% |
| 2025-12-24 | 7.29 | 7.37 | 7.21 | 7.35 | 7.35 | qfq | 14,213,010 | 103,764,365 | 1.24% |
| 2025-12-23 | 7.37 | 7.37 | 7.21 | 7.26 | 7.26 | qfq | 11,902,058 | 86,521,024 | -1.49% |
| 2025-12-22 | 7.51 | 7.53 | 7.35 | 7.37 | 7.37 | qfq | 19,471,581 | 144,473,565 | -2.51% |
| 2025-12-19 | 7.31 | 7.58 | 7.31 | 7.56 | 7.56 | qfq | 15,862,961 | 118,905,532 | 3.42% |
| 2025-12-18 | 7.33 | 7.46 | 7.26 | 7.31 | 7.31 | qfq | 11,275,900 | 83,176,514 | -0.27% |
| 2025-12-17 | 7.21 | 7.39 | 7.17 | 7.33 | 7.33 | qfq | 12,490,591 | 91,056,510 | 1.38% |
| 2025-12-16 | 7.31 | 7.42 | 7.10 | 7.23 | 7.23 | qfq | 16,167,199 | 116,962,806 | -0.96% |
| 2025-12-15 | 7.41 | 7.43 | 7.29 | 7.30 | 7.30 | qfq | 12,747,400 | 93,695,146 | -2.28% |
| 2025-12-12 | 7.39 | 7.60 | 7.28 | 7.47 | 7.47 | qfq | 19,062,401 | 141,807,822 | 1.63% |
| 2025-12-11 | 7.50 | 7.53 | 7.30 | 7.35 | 7.35 | qfq | 17,578,500 | 130,006,472 | -2.13% |
| 2025-12-10 | 7.60 | 7.65 | 7.41 | 7.51 | 7.51 | qfq | 12,200,400 | 91,773,804 | -1.57% |
| 2025-12-09 | 7.60 | 7.70 | 7.51 | 7.63 | 7.63 | qfq | 17,913,490 | 136,050,694 | 0.39% |
| 2025-12-08 | 7.57 | 7.74 | 7.51 | 7.60 | 7.60 | qfq | 26,227,099 | 199,039,741 | -1.43% |
| 2025-12-05 | 7.39 | 7.94 | 7.28 | 7.71 | 7.71 | qfq | 40,618,800 | 306,496,862 | -3.02% |
| 2025-12-04 | 8.68 | 8.70 | 7.95 | 7.95 | 7.95 | qfq | 49,102,806 | 398,284,541 | -9.97% |
| 2025-12-03 | 8.86 | 8.89 | 8.68 | 8.83 | 8.83 | qfq | 14,386,600 | 126,244,244 | 0.00% |
| 2025-12-02 | 8.81 | 8.94 | 8.67 | 8.83 | 8.83 | qfq | 17,581,701 | 154,604,106 | -0.23% |
| 2025-12-01 | 9.06 | 9.11 | 8.75 | 8.85 | 8.85 | qfq | 31,654,136 | 279,973,369 | -3.28% |
| 2025-11-28 | 9.02 | 9.15 | 8.75 | 9.15 | 9.15 | qfq | 29,023,162 | 261,071,303 | 1.78% |
| 2025-11-27 | 9.03 | 9.12 | 8.95 | 8.99 | 8.99 | qfq | 20,082,636 | 180,932,818 | -1.43% |
| 2025-11-26 | 8.87 | 9.29 | 8.83 | 9.12 | 9.12 | qfq | 34,688,296 | 314,632,953 | 2.70% |
| 2025-11-25 | 8.52 | 9.13 | 8.52 | 8.88 | 8.88 | qfq | 31,987,650 | 284,716,819 | 3.62% |
| 2025-11-24 | 8.45 | 8.70 | 8.39 | 8.57 | 8.57 | qfq | 18,472,800 | 157,621,087 | 2.63% |
| 2025-11-21 | 8.38 | 8.83 | 8.28 | 8.35 | 8.35 | qfq | 22,573,804 | 191,776,184 | -1.30% |
| 2025-11-20 | 8.65 | 8.71 | 8.39 | 8.46 | 8.46 | qfq | 19,915,083 | 168,782,887 | -2.20% |
| 2025-11-19 | 8.90 | 8.95 | 8.60 | 8.65 | 8.65 | qfq | 24,304,000 | 211,987,215 | -3.67% |
| 2025-11-18 | 8.88 | 9.07 | 8.80 | 8.98 | 8.98 | qfq | 20,200,283 | 180,467,966 | 0.67% |
| 2025-11-17 | 8.86 | 9.10 | 8.85 | 8.92 | 8.92 | qfq | 15,564,300 | 139,235,408 | -0.22% |
| 2025-11-14 | 8.86 | 9.08 | 8.80 | 8.94 | 8.94 | qfq | 21,261,178 | 191,022,393 | 0.22% |
| 2025-11-13 | 8.66 | 9.11 | 8.60 | 8.92 | 8.92 | qfq | 22,421,120 | 199,276,464 | 2.88% |
| 2025-11-12 | 8.93 | 8.94 | 8.62 | 8.67 | 8.67 | qfq | 20,320,700 | 176,978,062 | -3.13% |
| 2025-11-11 | 8.88 | 8.98 | 8.81 | 8.95 | 8.95 | qfq | 15,492,900 | 138,248,735 | 1.02% |
| 2025-11-10 | 9.15 | 9.17 | 8.78 | 8.86 | 8.86 | qfq | 26,263,700 | 233,017,189 | -3.06% |
| 2025-11-07 | 9.00 | 9.26 | 8.97 | 9.14 | 9.14 | qfq | 25,701,280 | 234,727,140 | 0.33% |
| 2025-11-06 | 8.88 | 9.20 | 8.81 | 9.11 | 9.11 | qfq | 32,828,274 | 296,458,557 | 2.24% |
| 2025-11-05 | 8.89 | 9.10 | 8.71 | 8.91 | 8.91 | qfq | 24,060,370 | 214,951,506 | 0.34% |
| 2025-11-04 | 8.83 | 8.94 | 8.75 | 8.88 | 8.88 | qfq | 22,967,060 | 203,350,797 | 0.23% |
| 2025-11-03 | 8.89 | 9.09 | 8.71 | 8.86 | 8.86 | qfq | 31,938,489 | 282,394,393 | -1.12% |
| 2025-10-31 | 9.03 | 9.43 | 8.93 | 8.96 | 8.96 | qfq | 54,358,191 | 498,242,578 | 4.55% |
| 2025-10-30 | 8.81 | 8.83 | 8.55 | 8.57 | 8.57 | qfq | 18,404,200 | 158,586,031 | -2.06% |
| 2025-10-29 | 8.77 | 8.82 | 8.62 | 8.75 | 8.75 | qfq | 17,709,440 | 154,383,065 | -0.23% |
| 2025-10-28 | 8.88 | 8.98 | 8.74 | 8.77 | 8.77 | qfq | 25,278,200 | 223,252,279 | -2.01% |
| 2025-10-27 | 9.27 | 9.34 | 8.92 | 8.95 | 8.95 | qfq | 33,858,800 | 305,263,140 | -2.40% |
| 2025-10-24 | 9.30 | 9.40 | 9.10 | 9.17 | 9.17 | qfq | 44,038,300 | 406,366,127 | -2.24% |
| 2025-10-23 | 9.15 | 9.70 | 9.06 | 9.38 | 9.38 | qfq | 79,669,249 | 750,567,217 | 3.99% |
| 2025-10-22 | 8.32 | 9.02 | 8.32 | 9.02 | 9.02 | qfq | 55,592,478 | 490,291,486 | 10.00% |
| 2025-10-21 | 8.11 | 8.28 | 8.07 | 8.20 | 8.20 | qfq | 13,740,001 | 112,295,020 | 1.11% |
| 2025-10-20 | 8.18 | 8.21 | 8.02 | 8.11 | 8.11 | qfq | 13,316,004 | 107,913,130 | 1.25% |
| 2025-10-17 | 8.41 | 8.49 | 8.00 | 8.01 | 8.01 | qfq | 23,828,809 | 194,996,010 | -4.42% |
| 2025-10-16 | 8.54 | 8.54 | 8.30 | 8.38 | 8.38 | qfq | 17,425,476 | 145,854,127 | -1.99% |
| 2025-10-15 | 8.55 | 8.62 | 8.42 | 8.55 | 8.55 | qfq | 19,125,600 | 162,571,474 | 0.23% |
| 2025-10-14 | 8.93 | 9.10 | 8.51 | 8.53 | 8.53 | qfq | 31,799,250 | 277,558,484 | -4.80% |
| 2025-10-13 | 8.44 | 8.98 | 8.38 | 8.96 | 8.96 | qfq | 34,387,700 | 301,822,723 | 0.79% |
| 2025-10-10 | 9.44 | 9.48 | 8.80 | 8.89 | 8.89 | qfq | 55,609,700 | 502,145,040 | -6.52% |
| 2025-10-09 | 9.47 | 9.84 | 9.31 | 9.51 | 9.51 | qfq | 53,544,955 | 511,992,337 | 1.49% |
| 2025-09-30 | 9.10 | 9.48 | 8.95 | 9.37 | 9.37 | qfq | 39,589,100 | 364,502,261 | 4.69% |
| 2025-09-29 | 9.33 | 9.36 | 8.95 | 8.95 | 8.95 | qfq | 51,035,646 | 463,921,132 | -4.07% |
| 2025-09-26 | 9.14 | 9.68 | 9.01 | 9.33 | 9.33 | qfq | 81,619,267 | 762,501,550 | 1.52% |
| 2025-09-25 | 8.45 | 9.38 | 8.40 | 9.19 | 9.19 | qfq | 94,390,001 | 857,804,170 | 7.74% |
| 2025-09-24 | 8.45 | 8.77 | 8.31 | 8.53 | 8.53 | qfq | 37,105,600 | 316,157,188 | 1.31% |
| 2025-09-23 | 8.65 | 8.69 | 8.15 | 8.42 | 8.42 | qfq | 40,335,800 | 336,927,992 | -1.86% |
| 2025-09-22 | 8.93 | 8.99 | 8.55 | 8.58 | 8.58 | qfq | 65,114,821 | 565,578,561 | -5.30% |
| 2025-09-19 | 8.20 | 9.06 | 8.18 | 9.06 | 9.06 | qfq | 98,848,948 | 880,800,914 | 9.95% |
| 2025-09-18 | 8.45 | 8.56 | 8.15 | 8.24 | 8.24 | qfq | 27,257,354 | 228,120,458 | -2.37% |
| 2025-09-17 | 8.57 | 8.60 | 8.40 | 8.44 | 8.44 | qfq | 23,524,735 | 199,048,625 | -2.09% |
| 2025-09-16 | 8.78 | 8.78 | 8.53 | 8.62 | 8.62 | qfq | 27,923,200 | 240,638,442 | -2.05% |
| 2025-09-15 | 8.55 | 8.96 | 8.23 | 8.80 | 8.80 | qfq | 47,734,900 | 416,593,518 | 2.80% |
| 2025-09-12 | 8.43 | 8.73 | 8.35 | 8.56 | 8.56 | qfq | 36,493,200 | 312,385,294 | 1.54% |
| 2025-09-11 | 8.23 | 8.55 | 8.18 | 8.43 | 8.43 | qfq | 29,811,700 | 250,726,212 | 2.55% |
| 2025-09-10 | 8.32 | 8.48 | 8.19 | 8.22 | 8.22 | qfq | 22,889,600 | 190,642,683 | -1.91% |
| 2025-09-09 | 8.54 | 8.54 | 8.26 | 8.38 | 8.38 | qfq | 21,524,701 | 180,585,266 | -2.22% |
| 2025-09-08 | 8.61 | 8.74 | 8.30 | 8.57 | 8.57 | qfq | 27,349,400 | 233,568,955 | -0.92% |
| 2025-09-05 | 8.58 | 8.68 | 7.95 | 8.65 | 8.65 | qfq | 43,785,500 | 365,219,134 | 1.29% |
| 2025-09-04 | 8.45 | 8.75 | 8.28 | 8.54 | 8.54 | qfq | 42,135,077 | 358,672,677 | 0.59% |
| 2025-09-03 | 8.80 | 9.00 | 8.47 | 8.49 | 8.49 | qfq | 42,706,202 | 370,986,535 | -2.64% |
| 2025-09-02 | 8.91 | 9.07 | 8.62 | 8.72 | 8.72 | qfq | 43,930,175 | 386,336,829 | -3.00% |
| 2025-09-01 | 9.47 | 9.50 | 8.82 | 8.99 | 8.99 | qfq | 96,545,337 | 876,041,756 | -2.18% |
| 2025-08-29 | 8.57 | 9.19 | 8.57 | 9.19 | 9.19 | qfq | 22,451,402 | 203,594,599 | 10.06% |
| 2025-08-28 | 7.83 | 8.36 | 7.83 | 8.35 | 8.35 | qfq | 66,701,560 | 542,547,820 | 6.51% |
| 2025-08-27 | 8.04 | 8.29 | 7.83 | 7.84 | 7.84 | qfq | 51,087,800 | 410,734,078 | -2.97% |
| 2025-08-26 | 7.73 | 8.40 | 7.71 | 8.08 | 8.08 | qfq | 81,907,600 | 660,648,823 | 3.99% |
| 2025-08-25 | 8.00 | 8.00 | 7.56 | 7.77 | 7.77 | qfq | 41,902,200 | 324,739,281 | -0.51% |
| 2025-08-22 | 7.85 | 8.00 | 7.74 | 7.81 | 7.81 | qfq | 33,233,800 | 260,379,358 | 0.00% |
| 2025-08-21 | 7.94 | 8.03 | 7.70 | 7.81 | 7.81 | qfq | 35,635,700 | 278,698,503 | -1.51% |
| 2025-08-20 | 8.10 | 8.23 | 7.81 | 7.93 | 7.93 | qfq | 42,005,458 | 335,454,025 | -2.10% |
| 2025-08-19 | 8.22 | 8.24 | 8.05 | 8.10 | 8.10 | qfq | 25,871,900 | 210,267,312 | -0.12% |
| 2025-08-18 | 8.21 | 8.33 | 8.07 | 8.11 | 8.11 | qfq | 36,148,000 | 295,555,428 | -1.22% |
| 2025-08-15 | 8.13 | 8.27 | 8.11 | 8.21 | 8.21 | qfq | 30,535,400 | 250,362,719 | 1.11% |
| 2025-08-14 | 8.44 | 8.45 | 8.12 | 8.12 | 8.12 | qfq | 33,612,919 | 277,151,986 | -3.68% |
| 2025-08-13 | 8.38 | 8.47 | 8.26 | 8.43 | 8.43 | qfq | 36,657,565 | 306,160,952 | 0.72% |
| 2025-08-12 | 8.54 | 8.62 | 8.30 | 8.37 | 8.37 | qfq | 36,776,980 | 310,180,385 | -1.99% |
| 2025-08-11 | 8.55 | 8.58 | 8.41 | 8.54 | 8.54 | qfq | 42,076,200 | 357,938,998 | -0.58% |
| 2025-08-08 | 8.80 | 9.03 | 8.49 | 8.59 | 8.59 | qfq | 59,842,402 | 520,995,323 | -2.61% |
| 2025-08-07 | 8.58 | 9.15 | 8.51 | 8.82 | 8.82 | qfq | 67,152,550 | 598,829,594 | 2.44% |
| 2025-08-06 | 8.48 | 8.78 | 8.31 | 8.61 | 8.61 | qfq | 61,013,600 | 521,801,047 | 0.00% |
| 2025-08-05 | 8.27 | 8.64 | 8.22 | 8.61 | 8.61 | qfq | 66,538,222 | 565,959,105 | 4.49% |
| 2025-08-04 | 8.20 | 8.59 | 8.06 | 8.24 | 8.24 | qfq | 66,786,126 | 554,469,537 | -1.32% |
| 2025-08-01 | 8.49 | 8.73 | 8.10 | 8.35 | 8.35 | qfq | 84,844,623 | 708,448,051 | -4.24% |
| 2025-07-31 | 8.28 | 9.10 | 7.99 | 8.72 | 8.72 | qfq | 117,706,525 | 997,368,601 | 5.31% |
| 2025-07-30 | 7.53 | 8.28 | 7.46 | 8.28 | 8.28 | qfq | 77,449,259 | 607,782,406 | 9.96% |
| 2025-07-29 | 7.32 | 7.77 | 7.32 | 7.53 | 7.53 | qfq | 85,209,537 | 643,048,206 | 0.80% |
| 2025-07-28 | 7.00 | 7.57 | 6.87 | 7.47 | 7.47 | qfq | 82,995,679 | 602,785,099 | 7.64% |
| 2025-07-25 | 6.54 | 7.07 | 6.47 | 6.94 | 6.94 | qfq | 67,287,600 | 456,106,782 | 5.47% |
| 2025-07-24 | 6.51 | 6.59 | 6.42 | 6.58 | 6.58 | qfq | 32,323,140 | 210,841,818 | 0.92% |
| 2025-07-23 | 6.47 | 6.65 | 6.38 | 6.52 | 6.52 | qfq | 46,840,804 | 303,520,558 | 0.62% |
| 2025-07-22 | 6.41 | 6.61 | 6.37 | 6.48 | 6.48 | qfq | 51,510,879 | 335,508,331 | 0.78% |
| 2025-07-21 | 6.39 | 6.56 | 6.30 | 6.43 | 6.43 | qfq | 50,467,763 | 324,644,114 | 0.63% |
| 2025-07-18 | 6.15 | 6.45 | 6.06 | 6.39 | 6.39 | qfq | 54,999,102 | 343,158,554 | 4.07% |
| 2025-07-17 | 6.16 | 6.22 | 6.05 | 6.14 | 6.14 | qfq | 43,577,400 | 266,296,243 | -0.32% |
| 2025-07-16 | 6.30 | 6.46 | 6.14 | 6.16 | 6.16 | qfq | 49,910,980 | 311,184,745 | -2.22% |
| 2025-07-15 | 6.61 | 6.63 | 6.24 | 6.30 | 6.30 | qfq | 88,284,819 | 562,444,361 | -8.03% |
| 2025-07-14 | 6.50 | 7.24 | 6.30 | 6.85 | 6.85 | qfq | 131,178,782 | 880,586,393 | 3.95% |
| 2025-07-11 | 6.72 | 6.72 | 6.18 | 6.59 | 6.59 | qfq | 153,484,202 | 986,627,314 | 7.86% |
| 2025-07-10 | 5.55 | 6.11 | 5.54 | 6.11 | 6.11 | qfq | 42,084,119 | 253,439,444 | 10.09% |
| 2025-07-09 | 5.63 | 5.67 | 5.54 | 5.55 | 5.55 | qfq | 16,561,800 | 92,582,203 | -1.60% |
| 2025-07-08 | 5.61 | 5.64 | 5.57 | 5.64 | 5.64 | qfq | 14,103,300 | 79,243,562 | 0.53% |
| 2025-07-07 | 5.56 | 5.62 | 5.49 | 5.61 | 5.61 | qfq | 14,051,802 | 78,156,471 | 0.90% |
| 2025-07-04 | 5.64 | 5.65 | 5.55 | 5.56 | 5.56 | qfq | 13,581,100 | 76,022,266 | -1.42% |
| 2025-07-03 | 5.59 | 5.70 | 5.54 | 5.64 | 5.64 | qfq | 23,119,756 | 129,550,346 | 0.00% |
| 2025-07-02 | 5.67 | 5.75 | 5.62 | 5.64 | 5.64 | qfq | 26,815,656 | 152,369,614 | -0.35% |
| 2025-07-01 | 5.61 | 5.69 | 5.59 | 5.66 | 5.66 | qfq | 19,540,700 | 110,190,040 | 0.53% |
| 2025-06-30 | 5.69 | 5.69 | 5.56 | 5.63 | 5.63 | qfq | 24,536,100 | 137,733,949 | 0.00% |
| 2025-06-27 | 5.60 | 5.64 | 5.57 | 5.63 | 5.63 | qfq | 19,114,956 | 107,101,252 | 0.54% |
| 2025-06-26 | 5.61 | 5.67 | 5.45 | 5.60 | 5.60 | qfq | 33,645,200 | 187,091,022 | 0.90% |
| 2025-06-25 | 5.43 | 5.58 | 5.39 | 5.55 | 5.55 | qfq | 25,171,600 | 138,588,299 | 2.40% |
| 2025-06-24 | 5.32 | 5.45 | 5.30 | 5.42 | 5.42 | qfq | 16,274,017 | 88,071,841 | 1.88% |
| 2025-06-23 | 5.26 | 5.35 | 5.22 | 5.32 | 5.32 | qfq | 14,411,633 | 76,328,232 | 1.14% |
| 2025-06-20 | 5.27 | 5.39 | 5.24 | 5.26 | 5.26 | qfq | 13,805,900 | 73,187,411 | 0.00% |
| 2025-06-19 | 5.41 | 5.45 | 5.25 | 5.26 | 5.26 | qfq | 22,412,200 | 119,215,206 | -3.49% |
| 2025-06-18 | 5.56 | 5.65 | 5.44 | 5.45 | 5.45 | qfq | 20,242,433 | 111,638,899 | -2.15% |
| 2025-06-17 | 5.55 | 5.61 | 5.51 | 5.57 | 5.57 | qfq | 14,122,533 | 78,546,923 | 0.36% |
| 2025-06-16 | 5.55 | 5.58 | 5.49 | 5.55 | 5.55 | qfq | 13,565,670 | 75,140,314 | 0.91% |
| 2025-06-13 | 5.59 | 5.63 | 5.45 | 5.50 | 5.50 | qfq | 27,668,000 | 152,285,788 | -2.31% |
| 2025-06-12 | 5.67 | 5.77 | 5.61 | 5.63 | 5.63 | qfq | 25,826,200 | 146,047,496 | -1.05% |
| 2025-06-11 | 5.73 | 5.79 | 5.69 | 5.69 | 5.69 | qfq | 19,377,154 | 110,976,178 | -1.22% |
| 2025-06-10 | 5.85 | 5.87 | 5.65 | 5.76 | 5.76 | qfq | 28,750,800 | 165,186,990 | -0.86% |
| 2025-06-09 | 5.69 | 5.85 | 5.66 | 5.81 | 5.81 | qfq | 39,346,874 | 226,951,462 | 1.93% |
| 2025-06-06 | 5.61 | 5.82 | 5.60 | 5.70 | 5.70 | qfq | 37,365,974 | 214,224,129 | 1.24% |
| 2025-06-05 | 5.60 | 5.71 | 5.55 | 5.63 | 5.63 | qfq | 24,660,700 | 138,586,773 | 0.18% |
| 2025-06-04 | 5.77 | 5.78 | 5.59 | 5.62 | 5.62 | qfq | 33,322,300 | 188,485,329 | -2.60% |
| 2025-06-03 | 5.76 | 5.81 | 5.64 | 5.77 | 5.77 | qfq | 29,119,502 | 166,915,339 | 0.00% |
| 2025-05-30 | 5.69 | 5.91 | 5.63 | 5.77 | 5.77 | qfq | 56,670,018 | 328,002,911 | 1.23% |
| 2025-05-29 | 5.55 | 5.77 | 5.51 | 5.70 | 5.70 | qfq | 43,561,493 | 245,998,051 | 2.89% |
| 2025-05-28 | 5.59 | 5.60 | 5.51 | 5.54 | 5.54 | qfq | 20,577,004 | 114,143,332 | -0.72% |
| 2025-05-27 | 5.60 | 5.65 | 5.51 | 5.58 | 5.58 | qfq | 30,392,702 | 169,310,184 | -0.18% |
| 2025-05-26 | 5.50 | 5.64 | 5.45 | 5.59 | 5.59 | qfq | 40,910,013 | 227,296,368 | 2.57% |
| 2025-05-23 | 5.46 | 5.62 | 5.40 | 5.45 | 5.45 | qfq | 36,380,600 | 200,527,323 | 0.74% |
| 2025-05-22 | 5.58 | 5.61 | 5.40 | 5.41 | 5.41 | qfq | 42,357,933 | 231,691,884 | -3.22% |
| 2025-05-21 | 5.67 | 5.69 | 5.58 | 5.59 | 5.59 | qfq | 29,483,800 | 165,585,761 | -1.41% |
| 2025-05-20 | 5.65 | 5.71 | 5.58 | 5.67 | 5.67 | qfq | 37,187,800 | 209,779,696 | -0.53% |
| 2025-05-19 | 5.60 | 5.73 | 5.57 | 5.70 | 5.70 | qfq | 46,797,802 | 264,363,448 | 2.33% |
| 2025-05-16 | 5.49 | 5.64 | 5.48 | 5.57 | 5.57 | qfq | 46,328,200 | 256,710,612 | 1.27% |
| 2025-05-15 | 5.72 | 5.82 | 5.50 | 5.50 | 5.50 | qfq | 78,162,799 | 441,088,600 | -4.68% |
| 2025-05-14 | 5.88 | 6.14 | 5.74 | 5.77 | 5.77 | qfq | 134,371,756 | 804,794,905 | 3.41% |
| 2025-05-13 | 5.62 | 5.68 | 5.54 | 5.58 | 5.58 | qfq | 34,798,150 | 194,657,924 | 0.00% |
| 2025-05-12 | 5.61 | 5.68 | 5.48 | 5.58 | 5.58 | qfq | 46,951,150 | 261,585,169 | 2.01% |
| 2025-05-09 | 5.77 | 5.83 | 5.44 | 5.47 | 5.47 | qfq | 81,320,003 | 453,469,234 | -6.01% |
| 2025-05-08 | 5.96 | 6.10 | 5.79 | 5.82 | 5.82 | qfq | 79,576,610 | 467,033,398 | -3.96% |
| 2025-05-07 | 5.95 | 6.26 | 5.95 | 6.06 | 6.06 | qfq | 112,085,360 | 684,101,922 | 0.66% |
| 2025-05-06 | 5.60 | 6.10 | 5.60 | 6.02 | 6.02 | qfq | 115,477,821 | 678,511,485 | 3.26% |
| 2025-04-30 | 6.23 | 6.58 | 5.80 | 5.83 | 5.83 | qfq | 147,808,265 | 903,296,462 | -4.43% |
| 2025-04-29 | 6.03 | 6.41 | 5.86 | 6.10 | 6.10 | qfq | 203,162,525 | 1,248,297,959 | 4.63% |
| 2025-04-28 | 5.28 | 5.83 | 5.20 | 5.83 | 5.83 | qfq | 103,768,082 | 585,978,451 | 10.00% |
| 2025-04-25 | 5.88 | 5.88 | 5.25 | 5.30 | 5.30 | qfq | 165,704,443 | 915,915,938 | -6.19% |
| 2025-04-24 | 5.17 | 5.65 | 4.96 | 5.65 | 5.65 | qfq | 143,826,292 | 789,895,781 | 9.92% |
| 2025-04-23 | 5.36 | 5.45 | 5.04 | 5.14 | 5.14 | qfq | 152,411,137 | 797,875,758 | -8.21% |
| 2025-04-22 | 5.02 | 5.60 | 4.76 | 5.60 | 5.60 | qfq | 197,437,707 | 1,058,703,115 | 10.02% |
| 2025-04-21 | 5.16 | 5.26 | 4.92 | 5.09 | 5.09 | qfq | 146,535,028 | 744,458,804 | -3.05% |
| 2025-04-18 | 4.91 | 5.25 | 4.66 | 5.25 | 5.25 | qfq | 187,925,371 | 953,703,737 | 10.06% |
| 2025-04-17 | 5.10 | 5.28 | 4.75 | 4.77 | 4.77 | qfq | 159,844,513 | 797,693,939 | -1.24% |
| 2025-04-16 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | qfq | 2,092,400 | 10,106,292 | 10.02% |
| 2025-04-15 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | qfq | 1,159,000 | 5,088,010 | 10.03% |
| 2025-04-11 | 3.79 | 3.99 | 3.78 | 3.99 | 3.99 | qfq | 16,935,500 | 66,557,654 | 5.00% |
| 2025-04-10 | 3.71 | 3.84 | 3.71 | 3.80 | 3.80 | qfq | 9,895,400 | 37,452,070 | 2.70% |
| 2025-04-09 | 3.64 | 3.77 | 3.52 | 3.70 | 3.70 | qfq | 17,787,800 | 64,175,006 | 0.00% |
| 2025-04-08 | 3.70 | 3.76 | 3.70 | 3.70 | 3.70 | qfq | 12,418,100 | 46,004,880 | -4.88% |
| 2025-04-07 | 3.89 | 3.96 | 3.89 | 3.89 | 3.89 | qfq | 5,983,300 | 23,300,225 | -4.89% |
| 2025-04-03 | 4.12 | 4.14 | 4.07 | 4.09 | 4.09 | qfq | 8,812,100 | 36,147,540 | -1.45% |
| 2025-04-02 | 4.20 | 4.26 | 4.10 | 4.15 | 4.15 | qfq | 11,447,000 | 47,663,833 | -0.95% |
| 2025-04-01 | 4.06 | 4.22 | 4.05 | 4.19 | 4.19 | qfq | 13,761,500 | 57,091,715 | 3.20% |
| 2025-03-31 | 4.13 | 4.14 | 4.04 | 4.06 | 4.06 | qfq | 10,000,000 | 40,784,516 | -2.40% |
| 2025-03-28 | 4.11 | 4.18 | 4.07 | 4.16 | 4.16 | qfq | 14,675,825 | 60,679,241 | 0.73% |
| 2025-03-27 | 4.04 | 4.15 | 3.99 | 4.13 | 4.13 | qfq | 17,905,991 | 73,029,248 | 1.98% |
| 2025-03-26 | 3.97 | 4.05 | 3.94 | 4.05 | 4.05 | qfq | 9,945,221 | 39,695,185 | 2.53% |
| 2025-03-25 | 3.93 | 4.03 | 3.93 | 3.95 | 3.95 | qfq | 8,358,900 | 33,267,278 | 0.00% |
| 2025-03-24 | 4.09 | 4.14 | 3.93 | 3.95 | 3.95 | qfq | 15,595,800 | 62,510,429 | -3.66% |
| 2025-03-21 | 4.01 | 4.18 | 4.00 | 4.10 | 4.10 | qfq | 20,940,501 | 85,852,398 | 2.76% |
| 2025-03-20 | 3.96 | 3.99 | 3.92 | 3.99 | 3.99 | qfq | 10,483,721 | 41,420,127 | 0.76% |
| 2025-03-19 | 3.99 | 4.02 | 3.96 | 3.96 | 3.96 | qfq | 8,194,500 | 32,657,276 | -0.75% |
| 2025-03-18 | 3.98 | 4.01 | 3.96 | 3.99 | 3.99 | qfq | 10,720,600 | 42,754,083 | 1.01% |
| 2025-03-17 | 3.95 | 4.04 | 3.94 | 3.95 | 3.95 | qfq | 10,865,500 | 43,210,232 | 0.00% |
| 2025-03-14 | 3.90 | 3.96 | 3.88 | 3.95 | 3.95 | qfq | 9,530,128 | 37,430,878 | 1.28% |
| 2025-03-13 | 3.88 | 3.95 | 3.86 | 3.90 | 3.90 | qfq | 11,893,200 | 46,400,753 | 0.52% |
| 2025-03-12 | 3.91 | 3.91 | 3.87 | 3.88 | 3.88 | qfq | 8,239,600 | 32,057,232 | -0.51% |
| 2025-03-11 | 3.87 | 3.95 | 3.85 | 3.90 | 3.90 | qfq | 8,293,300 | 32,289,115 | -0.26% |
| 2025-03-10 | 3.94 | 4.00 | 3.89 | 3.91 | 3.91 | qfq | 8,142,300 | 31,949,038 | -0.51% |
| 2025-03-07 | 3.97 | 3.99 | 3.92 | 3.93 | 3.93 | qfq | 5,903,900 | 23,338,268 | -0.51% |
| 2025-03-06 | 3.99 | 3.99 | 3.93 | 3.95 | 3.95 | qfq | 9,069,156 | 35,799,138 | -0.50% |
| 2025-03-05 | 4.03 | 4.03 | 3.95 | 3.97 | 3.97 | qfq | 4,792,330 | 19,054,993 | -0.75% |
| 2025-03-04 | 3.98 | 4.01 | 3.92 | 4.00 | 4.00 | qfq | 4,373,002 | 17,374,999 | 1.01% |
| 2025-03-03 | 3.96 | 4.01 | 3.93 | 3.96 | 3.96 | qfq | 6,285,500 | 24,948,223 | 0.00% |
| 2025-02-28 | 3.98 | 4.09 | 3.95 | 3.96 | 3.96 | qfq | 9,223,400 | 36,957,080 | -0.75% |
| 2025-02-27 | 4.06 | 4.06 | 3.97 | 3.99 | 3.99 | qfq | 10,558,700 | 42,281,285 | -1.97% |
| 2025-02-26 | 4.14 | 4.15 | 4.07 | 4.07 | 4.07 | qfq | 8,251,421 | 33,760,358 | -1.45% |
| 2025-02-25 | 4.15 | 4.21 | 4.10 | 4.13 | 4.13 | qfq | 14,914,102 | 61,893,043 | -0.24% |
| 2025-02-24 | 3.93 | 4.14 | 3.82 | 4.14 | 4.14 | qfq | 26,518,037 | 105,786,545 | 5.08% |
| 2025-02-21 | 3.99 | 3.99 | 3.90 | 3.94 | 3.94 | qfq | 11,150,494 | 43,886,904 | -1.75% |
| 2025-02-20 | 4.04 | 4.05 | 3.97 | 4.01 | 4.01 | qfq | 7,093,902 | 28,297,888 | -0.74% |
| 2025-02-19 | 4.04 | 4.06 | 4.01 | 4.04 | 4.04 | qfq | 5,364,920 | 21,590,158 | 0.50% |
| 2025-02-18 | 4.06 | 4.06 | 4.01 | 4.02 | 4.02 | qfq | 7,008,100 | 28,212,599 | -0.74% |
| 2025-02-17 | 4.11 | 4.12 | 4.01 | 4.05 | 4.05 | qfq | 8,141,300 | 32,950,638 | -0.98% |
| 2025-02-14 | 4.15 | 4.16 | 4.03 | 4.09 | 4.09 | qfq | 11,902,400 | 48,548,516 | -1.68% |
| 2025-02-13 | 4.23 | 4.24 | 4.16 | 4.16 | 4.16 | qfq | 6,558,400 | 27,421,872 | -1.65% |
| 2025-02-12 | 4.20 | 4.26 | 4.18 | 4.23 | 4.23 | qfq | 8,815,902 | 37,171,140 | 1.20% |
| 2025-02-11 | 4.22 | 4.22 | 4.13 | 4.18 | 4.18 | qfq | 6,084,900 | 25,312,950 | -0.48% |
| 2025-02-10 | 4.20 | 4.21 | 4.16 | 4.20 | 4.20 | qfq | 7,515,800 | 31,456,499 | 0.24% |
| 2025-02-07 | 4.23 | 4.25 | 4.15 | 4.19 | 4.19 | qfq | 8,575,300 | 36,047,726 | 0.24% |
| 2025-02-06 | 4.09 | 4.20 | 4.08 | 4.18 | 4.18 | qfq | 7,367,500 | 30,592,515 | 2.45% |
| 2025-02-05 | 4.15 | 4.15 | 4.05 | 4.08 | 4.08 | qfq | 6,739,900 | 27,569,641 | -1.21% |
| 2025-01-27 | 4.14 | 4.20 | 4.09 | 4.13 | 4.13 | qfq | 8,966,400 | 37,125,879 | 2.99% |
| 2025-01-24 | 4.09 | 4.11 | 3.99 | 4.01 | 4.01 | qfq | 9,001,720 | 36,359,499 | -1.23% |
| 2025-01-23 | 4.16 | 4.22 | 4.06 | 4.06 | 4.06 | qfq | 7,818,300 | 32,382,243 | -1.69% |
| 2025-01-22 | 4.16 | 4.19 | 4.08 | 4.13 | 4.13 | qfq | 6,053,309 | 25,028,614 | -0.48% |
| 2025-01-21 | 4.19 | 4.25 | 4.14 | 4.15 | 4.15 | qfq | 5,667,900 | 23,750,090 | -1.19% |
| 2025-01-20 | 4.24 | 4.30 | 4.20 | 4.20 | 4.20 | qfq | 5,844,400 | 24,737,938 | -1.87% |
| 2025-01-17 | 4.22 | 4.32 | 4.22 | 4.28 | 4.28 | qfq | 5,512,600 | 23,567,872 | 0.47% |
| 2025-01-16 | 4.22 | 4.27 | 4.18 | 4.26 | 4.26 | qfq | 5,030,800 | 21,334,327 | 1.43% |
| 2025-01-15 | 4.25 | 4.31 | 4.18 | 4.20 | 4.20 | qfq | 6,360,700 | 26,886,983 | -1.87% |
| 2025-01-14 | 4.11 | 4.28 | 4.09 | 4.28 | 4.28 | qfq | 6,976,100 | 29,404,237 | 4.14% |
| 2025-01-13 | 4.29 | 4.29 | 4.09 | 4.11 | 4.11 | qfq | 10,161,338 | 42,457,502 | -4.64% |
| 2025-01-10 | 4.23 | 4.44 | 4.21 | 4.31 | 4.31 | qfq | 13,511,100 | 58,890,974 | 1.89% |
| 2025-01-09 | 4.17 | 4.27 | 4.13 | 4.23 | 4.23 | qfq | 6,784,402 | 28,467,410 | 2.42% |
| 2025-01-08 | 4.10 | 4.16 | 4.02 | 4.13 | 4.13 | qfq | 6,132,647 | 25,068,940 | 0.73% |
| 2025-01-07 | 4.18 | 4.20 | 4.00 | 4.10 | 4.10 | qfq | 9,989,700 | 40,769,859 | -1.20% |
| 2025-01-06 | 4.22 | 4.26 | 4.13 | 4.15 | 4.15 | qfq | 6,249,800 | 26,111,046 | -1.66% |
| 2025-01-03 | 4.32 | 4.35 | 4.13 | 4.22 | 4.22 | qfq | 9,812,600 | 41,535,750 | -2.31% |
| 2025-01-02 | 4.35 | 4.48 | 4.28 | 4.32 | 4.32 | qfq | 13,351,300 | 58,367,523 | -2.92% |
| 2024-12-31 | 4.44 | 4.52 | 4.40 | 4.45 | 4.45 | qfq | 13,597,000 | 60,566,943 | -0.22% |
| 2024-12-30 | 4.38 | 4.50 | 4.32 | 4.46 | 4.46 | qfq | 16,574,601 | 73,295,831 | 0.68% |
| 2024-12-27 | 4.34 | 4.43 | 4.28 | 4.43 | 4.43 | qfq | 11,955,101 | 52,743,970 | 4.98% |
| 2024-12-26 | 4.17 | 4.33 | 4.10 | 4.22 | 4.22 | qfq | 13,330,200 | 56,184,580 | -1.86% |
| 2024-12-25 | 4.51 | 4.54 | 4.30 | 4.30 | 4.30 | qfq | 14,877,300 | 64,901,351 | -5.08% |
| 2024-12-24 | 4.40 | 4.56 | 4.40 | 4.53 | 4.53 | qfq | 12,487,000 | 56,191,330 | 1.80% |
| 2024-12-23 | 4.51 | 4.62 | 4.44 | 4.45 | 4.45 | qfq | 14,217,609 | 64,163,248 | -1.55% |
| 2024-12-20 | 4.45 | 4.53 | 4.44 | 4.52 | 4.52 | qfq | 8,293,100 | 37,275,313 | 1.57% |
| 2024-12-19 | 4.40 | 4.48 | 4.36 | 4.45 | 4.45 | qfq | 7,989,800 | 35,322,162 | 0.00% |
| 2024-12-18 | 4.35 | 4.47 | 4.31 | 4.45 | 4.45 | qfq | 9,329,100 | 41,130,983 | 2.30% |
| 2024-12-17 | 4.53 | 4.53 | 4.30 | 4.35 | 4.35 | qfq | 16,212,040 | 71,544,500 | -3.97% |
| 2024-12-16 | 4.46 | 4.58 | 4.42 | 4.53 | 4.53 | qfq | 14,273,535 | 64,152,838 | 0.22% |
| 2024-12-13 | 4.63 | 4.63 | 4.45 | 4.52 | 4.52 | qfq | 17,927,400 | 81,067,935 | -3.21% |
| 2024-12-12 | 4.55 | 4.73 | 4.54 | 4.67 | 4.67 | qfq | 19,981,157 | 92,821,038 | 2.86% |
| 2024-12-11 | 4.42 | 4.54 | 4.41 | 4.54 | 4.54 | qfq | 15,577,000 | 70,047,170 | 2.95% |
| 2024-12-10 | 4.33 | 4.48 | 4.29 | 4.41 | 4.41 | qfq | 18,093,820 | 79,146,813 | 2.56% |
| 2024-12-09 | 4.31 | 4.38 | 4.28 | 4.30 | 4.30 | qfq | 9,792,100 | 42,340,667 | -1.38% |
| 2024-12-06 | 4.24 | 4.36 | 4.21 | 4.36 | 4.36 | qfq | 15,401,500 | 66,238,937 | 2.35% |
| 2024-12-05 | 4.13 | 4.27 | 4.11 | 4.26 | 4.26 | qfq | 11,998,300 | 50,418,329 | 2.40% |
| 2024-12-04 | 4.25 | 4.29 | 4.13 | 4.16 | 4.16 | qfq | 13,687,405 | 57,561,044 | -3.03% |
| 2024-12-03 | 4.15 | 4.29 | 4.13 | 4.29 | 4.29 | qfq | 18,448,500 | 77,842,255 | 3.37% |
| 2024-12-02 | 4.13 | 4.18 | 4.06 | 4.15 | 4.15 | qfq | 15,569,600 | 63,993,584 | 0.00% |
| 2024-11-29 | 4.05 | 4.20 | 4.03 | 4.15 | 4.15 | qfq | 12,403,623 | 51,210,039 | 2.47% |
| 2024-11-28 | 4.09 | 4.19 | 4.03 | 4.05 | 4.05 | qfq | 12,656,080 | 51,929,390 | -0.74% |
| 2024-11-27 | 4.10 | 4.11 | 3.87 | 4.08 | 4.08 | qfq | 18,975,000 | 75,624,008 | 0.49% |
| 2024-11-26 | 4.20 | 4.25 | 4.04 | 4.06 | 4.06 | qfq | 15,475,800 | 64,054,096 | -4.47% |
| 2024-11-25 | 4.26 | 4.32 | 4.17 | 4.25 | 4.25 | qfq | 12,380,100 | 52,432,077 | -0.70% |
| 2024-11-22 | 4.37 | 4.48 | 4.26 | 4.28 | 4.28 | qfq | 19,566,956 | 85,558,554 | -1.83% |
| 2024-11-21 | 4.22 | 4.43 | 4.16 | 4.36 | 4.36 | qfq | 18,661,640 | 80,275,861 | 3.07% |
| 2024-11-20 | 4.13 | 4.30 | 4.07 | 4.23 | 4.23 | qfq | 15,394,202 | 64,787,486 | 1.68% |
| 2024-11-19 | 3.99 | 4.18 | 3.93 | 4.16 | 4.16 | qfq | 20,895,123 | 85,033,373 | 4.26% |
| 2024-11-18 | 4.23 | 4.29 | 3.99 | 3.99 | 3.99 | qfq | 26,755,000 | 110,231,790 | -5.00% |
| 2024-11-15 | 4.36 | 4.46 | 4.18 | 4.20 | 4.20 | qfq | 22,063,500 | 95,066,255 | -4.11% |
| 2024-11-14 | 4.49 | 4.56 | 4.33 | 4.38 | 4.38 | qfq | 22,381,660 | 99,234,199 | -3.31% |
| 2024-11-13 | 4.70 | 4.71 | 4.51 | 4.53 | 4.53 | qfq | 24,541,400 | 112,347,680 | -4.43% |
| 2024-11-12 | 4.54 | 4.75 | 4.52 | 4.74 | 4.74 | qfq | 35,910,400 | 167,150,985 | 4.87% |
| 2024-11-11 | 4.71 | 4.73 | 4.51 | 4.52 | 4.52 | qfq | 41,143,714 | 187,159,685 | -4.84% |
| 2024-11-08 | 4.85 | 4.88 | 4.69 | 4.75 | 4.75 | qfq | 37,348,471 | 177,748,588 | -2.06% |
| 2024-11-07 | 4.85 | 5.00 | 4.73 | 4.85 | 4.85 | qfq | 61,643,553 | 300,770,832 | 1.89% |
| 2024-11-06 | 4.62 | 4.76 | 4.62 | 4.76 | 4.76 | qfq | 27,519,310 | 130,175,102 | 5.08% |
| 2024-11-05 | 4.64 | 4.69 | 4.41 | 4.53 | 4.53 | qfq | 44,919,600 | 204,824,015 | 1.34% |
| 2024-11-04 | 4.21 | 4.47 | 4.10 | 4.47 | 4.47 | qfq | 32,608,863 | 142,539,748 | 4.93% |
| 2024-11-01 | 4.58 | 4.70 | 4.26 | 4.26 | 4.26 | qfq | 47,165,876 | 211,730,042 | -4.91% |
| 2024-10-31 | 4.29 | 4.48 | 4.29 | 4.48 | 4.48 | qfq | 14,933,104 | 65,999,956 | 4.92% |
| 2024-10-30 | 4.07 | 4.27 | 4.03 | 4.27 | 4.27 | qfq | 28,136,906 | 118,311,235 | 4.91% |
| 2024-10-29 | 4.05 | 4.12 | 3.97 | 4.07 | 4.07 | qfq | 22,805,200 | 92,009,410 | 0.25% |
| 2024-10-28 | 3.91 | 4.20 | 3.86 | 4.06 | 4.06 | qfq | 31,011,670 | 124,772,155 | 0.00% |
| 2024-10-25 | 3.96 | 4.10 | 3.87 | 4.06 | 4.06 | qfq | 22,419,500 | 89,012,235 | 3.57% |
| 2024-10-24 | 4.01 | 4.04 | 3.83 | 3.92 | 3.92 | qfq | 23,961,557 | 94,437,867 | -2.00% |
| 2024-10-23 | 3.80 | 4.00 | 3.78 | 4.00 | 4.00 | qfq | 25,758,816 | 101,437,223 | 4.71% |
| 2024-10-22 | 3.65 | 3.85 | 3.63 | 3.82 | 3.82 | qfq | 28,611,271 | 108,612,134 | 4.09% |
| 2024-10-21 | 3.64 | 3.75 | 3.62 | 3.67 | 3.67 | qfq | 23,977,900 | 88,119,693 | -1.08% |
| 2024-10-18 | 3.65 | 3.80 | 3.59 | 3.71 | 3.71 | qfq | 33,930,135 | 125,345,761 | 1.92% |
| 2024-10-17 | 3.53 | 3.71 | 3.49 | 3.64 | 3.64 | qfq | 29,362,010 | 106,584,745 | 3.12% |
| 2024-10-16 | 3.36 | 3.53 | 3.34 | 3.53 | 3.53 | qfq | 22,931,212 | 79,158,297 | 5.06% |
| 2024-10-15 | 3.31 | 3.42 | 3.28 | 3.36 | 3.36 | qfq | 20,102,563 | 67,369,475 | 1.51% |
| 2024-10-14 | 3.23 | 3.32 | 3.18 | 3.31 | 3.31 | qfq | 15,468,863 | 50,420,688 | 1.22% |
| 2024-10-11 | 3.33 | 3.44 | 3.18 | 3.27 | 3.27 | qfq | 28,914,000 | 95,508,403 | -2.39% |
| 2024-10-10 | 3.20 | 3.39 | 3.15 | 3.35 | 3.35 | qfq | 35,535,866 | 117,295,631 | 3.72% |
| 2024-10-09 | 3.15 | 3.28 | 3.03 | 3.23 | 3.23 | qfq | 34,308,846 | 109,313,884 | 2.87% |
| 2024-10-08 | 3.37 | 3.37 | 3.09 | 3.14 | 3.14 | qfq | 53,646,050 | 172,866,282 | -2.18% |
| 2024-09-30 | 3.07 | 3.22 | 3.01 | 3.21 | 3.21 | qfq | 36,909,854 | 115,451,564 | 4.22% |
| 2024-09-27 | 2.97 | 3.11 | 2.97 | 3.08 | 3.08 | qfq | 16,060,151 | 48,683,167 | 3.01% |
| 2024-09-26 | 2.93 | 2.99 | 2.90 | 2.99 | 2.99 | qfq | 10,157,151 | 30,025,542 | 2.40% |
| 2024-09-25 | 2.91 | 3.00 | 2.91 | 2.92 | 2.92 | qfq | 13,865,200 | 40,865,907 | 0.34% |
| 2024-09-24 | 2.85 | 2.93 | 2.85 | 2.91 | 2.91 | qfq | 9,161,800 | 26,546,686 | 2.11% |
| 2024-09-23 | 2.86 | 2.87 | 2.84 | 2.85 | 2.85 | qfq | 4,929,900 | 14,064,238 | -0.70% |
| 2024-09-20 | 2.85 | 2.89 | 2.82 | 2.87 | 2.87 | qfq | 7,142,800 | 20,456,728 | 0.35% |
| 2024-09-19 | 2.89 | 2.92 | 2.83 | 2.86 | 2.86 | qfq | 12,283,200 | 35,206,911 | -0.69% |
| 2024-09-18 | 2.93 | 3.06 | 2.85 | 2.88 | 2.88 | qfq | 17,108,700 | 50,643,634 | -1.03% |
| 2024-09-13 | 2.82 | 2.95 | 2.81 | 2.91 | 2.91 | qfq | 13,688,700 | 39,612,913 | 3.19% |
| 2024-09-12 | 2.75 | 2.88 | 2.73 | 2.82 | 2.82 | qfq | 10,351,600 | 28,924,669 | 2.55% |
| 2024-09-11 | 2.80 | 2.81 | 2.73 | 2.75 | 2.75 | qfq | 10,504,600 | 28,998,432 | -3.51% |
| 2024-09-10 | 2.78 | 2.90 | 2.77 | 2.85 | 2.85 | qfq | 19,446,200 | 55,825,169 | 3.26% |
| 2024-09-09 | 2.76 | 2.81 | 2.72 | 2.76 | 2.76 | qfq | 7,475,200 | 20,659,126 | 2.22% |
| 2024-09-06 | 2.74 | 2.80 | 2.62 | 2.70 | 2.70 | qfq | 9,394,033 | 25,417,473 | -1.82% |
| 2024-09-05 | 2.70 | 2.76 | 2.68 | 2.75 | 2.75 | qfq | 6,586,776 | 18,055,770 | -0.36% |
| 2024-09-04 | 2.88 | 2.88 | 2.76 | 2.76 | 2.76 | qfq | 13,767,000 | 38,576,932 | -4.83% |
| 2024-09-03 | 2.88 | 2.92 | 2.86 | 2.90 | 2.90 | qfq | 7,052,410 | 20,336,183 | 1.05% |
| 2024-09-02 | 2.91 | 2.91 | 2.86 | 2.87 | 2.87 | qfq | 5,202,621 | 15,015,604 | -1.03% |
| 2024-08-30 | 2.86 | 2.94 | 2.85 | 2.90 | 2.90 | qfq | 8,974,000 | 26,092,938 | 1.40% |
| 2024-08-29 | 2.86 | 2.90 | 2.82 | 2.86 | 2.86 | qfq | 8,640,902 | 24,733,431 | -1.38% |
| 2024-08-28 | 2.95 | 2.96 | 2.88 | 2.90 | 2.90 | qfq | 17,173,950 | 49,809,648 | -4.29% |
| 2024-08-27 | 2.92 | 3.05 | 2.79 | 3.03 | 3.03 | qfq | 16,268,400 | 48,373,215 | 4.48% |
| 2024-08-26 | 2.85 | 2.95 | 2.84 | 2.90 | 2.90 | qfq | 8,161,000 | 23,719,080 | 1.75% |
| 2024-08-23 | 2.94 | 2.95 | 2.80 | 2.85 | 2.85 | qfq | 15,089,302 | 42,955,358 | -3.39% |
| 2024-08-22 | 3.12 | 3.12 | 2.95 | 2.95 | 2.95 | qfq | 12,262,500 | 36,981,148 | -5.14% |
| 2024-08-21 | 3.14 | 3.15 | 3.10 | 3.11 | 3.11 | qfq | 3,436,800 | 10,726,286 | -0.96% |
| 2024-08-20 | 3.15 | 3.20 | 3.11 | 3.14 | 3.14 | qfq | 4,271,300 | 13,452,829 | 0.00% |
| 2024-08-19 | 3.18 | 3.18 | 3.13 | 3.14 | 3.14 | qfq | 3,073,373 | 9,673,207 | -0.95% |
| 2024-08-16 | 3.13 | 3.20 | 3.13 | 3.17 | 3.17 | qfq | 3,510,200 | 11,123,153 | 0.63% |
| 2024-08-15 | 3.19 | 3.20 | 3.12 | 3.15 | 3.15 | qfq | 6,043,900 | 19,125,993 | -1.25% |
| 2024-08-14 | 3.24 | 3.25 | 3.19 | 3.19 | 3.19 | qfq | 4,212,710 | 13,523,514 | -1.24% |
| 2024-08-13 | 3.20 | 3.26 | 3.19 | 3.23 | 3.23 | qfq | 3,671,135 | 11,851,681 | 0.62% |
| 2024-08-12 | 3.29 | 3.29 | 3.21 | 3.21 | 3.21 | qfq | 6,161,800 | 19,951,942 | -2.43% |
| 2024-08-09 | 3.28 | 3.36 | 3.28 | 3.29 | 3.29 | qfq | 6,882,125 | 22,763,161 | 0.00% |
| 2024-08-08 | 3.29 | 3.31 | 3.24 | 3.29 | 3.29 | qfq | 5,848,600 | 19,145,716 | 0.00% |
| 2024-08-07 | 3.30 | 3.31 | 3.21 | 3.29 | 3.29 | qfq | 5,068,210 | 16,640,932 | -0.30% |
| 2024-08-06 | 3.27 | 3.34 | 3.27 | 3.30 | 3.30 | qfq | 6,145,410 | 20,291,149 | 0.61% |
| 2024-08-05 | 3.35 | 3.40 | 3.27 | 3.28 | 3.28 | qfq | 7,598,300 | 25,336,585 | -3.24% |
| 2024-08-02 | 3.37 | 3.46 | 3.36 | 3.39 | 3.39 | qfq | 7,154,600 | 24,441,849 | 0.00% |
| 2024-08-01 | 3.35 | 3.39 | 3.33 | 3.39 | 3.39 | qfq | 6,183,020 | 20,790,621 | 1.19% |
| 2024-07-31 | 3.32 | 3.36 | 3.28 | 3.35 | 3.35 | qfq | 7,494,436 | 24,914,469 | 0.90% |
| 2024-07-30 | 3.25 | 3.34 | 3.24 | 3.32 | 3.32 | qfq | 5,889,184 | 19,475,562 | 1.84% |
| 2024-07-29 | 3.29 | 3.29 | 3.25 | 3.26 | 3.26 | qfq | 4,538,836 | 14,819,221 | -1.21% |
| 2024-07-26 | 3.29 | 3.31 | 3.26 | 3.30 | 3.30 | qfq | 5,746,800 | 18,910,807 | 0.00% |
| 2024-07-25 | 3.23 | 3.32 | 3.19 | 3.30 | 3.30 | qfq | 6,205,200 | 20,250,052 | 2.17% |
| 2024-07-24 | 3.28 | 3.31 | 3.22 | 3.23 | 3.23 | qfq | 8,471,640 | 27,582,827 | -1.82% |
| 2024-07-23 | 3.34 | 3.42 | 3.29 | 3.29 | 3.29 | qfq | 10,746,002 | 36,145,362 | -1.79% |
| 2024-07-22 | 3.33 | 3.37 | 3.29 | 3.35 | 3.35 | qfq | 9,011,502 | 29,984,064 | -0.59% |
| 2024-07-19 | 3.22 | 3.37 | 3.20 | 3.37 | 3.37 | qfq | 11,368,742 | 37,797,999 | 4.98% |
| 2024-07-18 | 3.22 | 3.23 | 3.14 | 3.21 | 3.21 | qfq | 8,180,602 | 26,032,877 | -0.62% |
| 2024-07-17 | 3.25 | 3.30 | 3.18 | 3.23 | 3.23 | qfq | 7,302,900 | 23,574,598 | -1.22% |
| 2024-07-16 | 3.38 | 3.38 | 3.26 | 3.27 | 3.27 | qfq | 10,014,600 | 33,156,948 | -2.97% |
| 2024-07-15 | 3.43 | 3.43 | 3.34 | 3.37 | 3.37 | qfq | 6,068,942 | 20,503,885 | -2.32% |
| 2024-07-12 | 3.45 | 3.50 | 3.42 | 3.45 | 3.45 | qfq | 7,541,104 | 26,054,811 | 0.29% |
| 2024-07-11 | 3.35 | 3.45 | 3.35 | 3.44 | 3.44 | qfq | 8,195,340 | 27,911,410 | 2.69% |
| 2024-07-10 | 3.43 | 3.43 | 3.34 | 3.35 | 3.35 | qfq | 6,198,900 | 20,919,854 | -2.05% |
| 2024-07-09 | 3.43 | 3.46 | 3.29 | 3.42 | 3.42 | qfq | 9,919,700 | 33,550,207 | -0.58% |
| 2024-07-08 | 3.50 | 3.51 | 3.38 | 3.44 | 3.44 | qfq | 9,559,500 | 32,924,341 | -2.55% |
| 2024-07-05 | 3.39 | 3.54 | 3.36 | 3.53 | 3.53 | qfq | 11,216,000 | 38,979,340 | 3.82% |
| 2024-07-04 | 3.51 | 3.51 | 3.35 | 3.40 | 3.40 | qfq | 12,379,806 | 42,353,486 | -3.68% |
| 2024-07-03 | 3.37 | 3.56 | 3.37 | 3.53 | 3.53 | qfq | 11,999,202 | 41,860,470 | 4.13% |
| 2024-07-02 | 3.37 | 3.42 | 3.33 | 3.39 | 3.39 | qfq | 8,383,300 | 28,334,850 | 0.89% |
| 2024-07-01 | 3.26 | 3.37 | 3.26 | 3.36 | 3.36 | qfq | 9,370,900 | 31,078,629 | 2.75% |
| 2024-06-28 | 3.20 | 3.31 | 3.20 | 3.27 | 3.27 | qfq | 11,584,302 | 37,766,909 | 0.93% |
| 2024-06-27 | 3.15 | 3.26 | 3.12 | 3.24 | 3.24 | qfq | 18,918,800 | 61,106,471 | 4.52% |
| 2024-06-26 | 3.21 | 3.23 | 3.10 | 3.10 | 3.10 | qfq | 23,093,800 | 71,988,851 | -4.91% |
| 2024-06-25 | 3.37 | 3.45 | 3.25 | 3.26 | 3.26 | qfq | 18,978,386 | 62,940,602 | -4.68% |
| 2024-06-24 | 3.60 | 3.60 | 3.42 | 3.42 | 3.42 | qfq | 11,552,600 | 39,773,741 | -5.00% |
| 2024-06-21 | 3.54 | 3.62 | 3.45 | 3.60 | 3.60 | qfq | 9,661,200 | 34,304,258 | 0.00% |
| 2024-06-20 | 3.73 | 3.76 | 3.60 | 3.60 | 3.60 | qfq | 15,348,100 | 55,679,035 | -5.01% |
| 2024-06-19 | 3.75 | 3.82 | 3.70 | 3.79 | 3.79 | qfq | 9,622,180 | 36,203,521 | 1.07% |
| 2024-06-18 | 3.90 | 3.91 | 3.75 | 3.75 | 3.75 | qfq | 23,028,900 | 87,390,575 | -5.06% |
| 2024-06-17 | 3.89 | 3.99 | 3.87 | 3.95 | 3.95 | qfq | 15,083,700 | 59,282,588 | 0.25% |
| 2024-06-14 | 3.90 | 3.95 | 3.84 | 3.94 | 3.94 | qfq | 14,603,402 | 57,005,708 | 0.25% |
| 2024-06-13 | 3.99 | 4.02 | 3.93 | 3.93 | 3.93 | qfq | 22,189,304 | 87,993,849 | -5.07% |
| 2024-06-12 | 4.07 | 4.17 | 4.02 | 4.14 | 4.14 | qfq | 14,460,100 | 59,706,299 | 0.49% |
| 2024-06-11 | 4.07 | 4.23 | 4.06 | 4.12 | 4.12 | qfq | 20,652,702 | 85,566,931 | 1.23% |
| 2024-06-07 | 3.95 | 4.07 | 3.94 | 4.07 | 4.07 | qfq | 16,567,184 | 66,602,658 | 4.90% |
| 2024-06-06 | 3.94 | 3.99 | 3.78 | 3.88 | 3.88 | qfq | 15,426,463 | 59,736,188 | -1.02% |
| 2024-06-05 | 4.00 | 4.08 | 3.90 | 3.92 | 3.92 | qfq | 19,133,165 | 76,204,523 | -4.62% |
| 2024-06-04 | 3.82 | 4.15 | 3.79 | 4.11 | 4.11 | qfq | 27,918,712 | 109,550,795 | 3.01% |
| 2024-06-03 | 4.17 | 4.17 | 3.99 | 3.99 | 3.99 | qfq | 16,340,952 | 65,552,381 | -5.00% |
| 2024-05-31 | 4.19 | 4.24 | 4.17 | 4.20 | 4.20 | qfq | 15,481,960 | 65,085,177 | 0.24% |
| 2024-05-30 | 4.22 | 4.29 | 4.13 | 4.19 | 4.19 | qfq | 18,228,720 | 76,502,694 | -0.48% |
| 2024-05-29 | 4.12 | 4.24 | 4.10 | 4.21 | 4.21 | qfq | 21,729,400 | 90,790,505 | 0.96% |
| 2024-05-28 | 4.00 | 4.18 | 3.99 | 4.17 | 4.17 | qfq | 25,423,021 | 104,925,012 | 4.77% |
| 2024-05-27 | 4.00 | 4.05 | 3.87 | 3.98 | 3.98 | qfq | 13,346,142 | 52,527,100 | -1.00% |
| 2024-05-24 | 3.91 | 4.06 | 3.84 | 4.02 | 4.02 | qfq | 17,931,742 | 71,378,165 | 2.55% |
| 2024-05-23 | 3.85 | 3.96 | 3.83 | 3.92 | 3.92 | qfq | 13,397,600 | 52,335,216 | 2.08% |
| 2024-05-22 | 3.81 | 3.88 | 3.80 | 3.84 | 3.84 | qfq | 9,499,400 | 36,508,389 | 0.00% |
| 2024-05-21 | 3.80 | 3.86 | 3.75 | 3.84 | 3.84 | qfq | 14,088,501 | 53,686,610 | 1.05% |
| 2024-05-20 | 3.71 | 3.84 | 3.66 | 3.80 | 3.80 | qfq | 16,843,082 | 63,441,502 | 3.26% |
| 2024-05-17 | 3.57 | 3.70 | 3.56 | 3.68 | 3.68 | qfq | 12,835,604 | 46,726,724 | 2.51% |
| 2024-05-16 | 3.71 | 3.74 | 3.56 | 3.59 | 3.59 | qfq | 19,801,000 | 72,189,200 | -2.71% |
| 2024-05-15 | 3.59 | 3.69 | 3.59 | 3.69 | 3.69 | qfq | 9,777,402 | 35,756,013 | 5.13% |
| 2024-05-14 | 3.49 | 3.57 | 3.47 | 3.51 | 3.51 | qfq | 11,819,406 | 41,560,662 | 1.15% |
| 2024-05-13 | 3.62 | 3.67 | 3.44 | 3.47 | 3.47 | qfq | 16,137,400 | 57,022,885 | -4.14% |
| 2024-05-10 | 3.72 | 3.72 | 3.60 | 3.62 | 3.62 | qfq | 7,818,600 | 28,489,204 | -2.43% |
| 2024-05-09 | 3.61 | 3.73 | 3.61 | 3.71 | 3.71 | qfq | 9,129,800 | 33,643,998 | 2.49% |
| 2024-05-08 | 3.71 | 3.73 | 3.61 | 3.62 | 3.62 | qfq | 8,606,310 | 31,567,783 | -2.16% |
| 2024-05-07 | 3.65 | 3.75 | 3.65 | 3.70 | 3.70 | qfq | 8,867,802 | 32,866,228 | 0.00% |
| 2024-05-06 | 3.92 | 3.92 | 3.69 | 3.70 | 3.70 | qfq | 20,401,113 | 76,108,602 | -4.64% |
| 2024-04-30 | 3.87 | 3.97 | 3.87 | 3.88 | 3.88 | qfq | 12,910,800 | 50,593,879 | 0.26% |
| 2024-04-29 | 4.11 | 4.11 | 3.86 | 3.87 | 3.87 | qfq | 26,998,300 | 107,574,548 | -1.02% |
| 2024-04-26 | 3.88 | 3.96 | 3.83 | 3.91 | 3.91 | qfq | 15,098,732 | 58,716,645 | 1.03% |
| 2024-04-25 | 3.83 | 3.91 | 3.76 | 3.87 | 3.87 | qfq | 13,794,700 | 52,835,585 | 0.26% |
| 2024-04-24 | 3.67 | 3.86 | 3.61 | 3.86 | 3.86 | qfq | 11,725,636 | 44,363,298 | 4.61% |
| 2024-04-23 | 3.63 | 3.69 | 3.58 | 3.69 | 3.69 | qfq | 12,881,900 | 47,309,140 | 5.13% |
| 2024-04-22 | 3.36 | 3.51 | 3.36 | 3.51 | 3.51 | qfq | 14,436,212 | 50,198,985 | 5.09% |
| 2024-04-19 | 3.35 | 3.43 | 3.34 | 3.34 | 3.34 | qfq | 20,076,000 | 67,225,625 | -5.11% |
| 2024-04-18 | 3.69 | 3.74 | 3.52 | 3.52 | 3.52 | qfq | 9,386,800 | 34,071,311 | -5.12% |
| 2024-04-17 | 3.60 | 3.75 | 3.60 | 3.71 | 3.71 | qfq | 9,185,400 | 33,905,994 | 2.77% |
| 2024-04-16 | 3.62 | 3.77 | 3.61 | 3.61 | 3.61 | qfq | 18,267,500 | 66,446,358 | -5.00% |
| 2024-04-15 | 3.94 | 3.94 | 3.80 | 3.80 | 3.80 | qfq | 16,084,572 | 61,667,767 | -5.00% |
| 2024-04-12 | 3.94 | 4.01 | 3.92 | 4.00 | 4.00 | qfq | 9,894,370 | 39,260,679 | 2.04% |
| 2024-04-11 | 3.85 | 4.00 | 3.85 | 3.92 | 3.92 | qfq | 6,410,900 | 25,145,032 | 0.00% |
| 2024-04-10 | 4.00 | 4.01 | 3.87 | 3.92 | 3.92 | qfq | 10,316,600 | 40,628,595 | -2.73% |
| 2024-04-09 | 4.08 | 4.08 | 3.98 | 4.03 | 4.03 | qfq | 8,618,700 | 34,607,053 | -0.74% |
| 2024-04-08 | 3.99 | 4.13 | 3.98 | 4.06 | 4.06 | qfq | 13,835,138 | 56,146,891 | 2.01% |
| 2024-04-03 | 3.94 | 4.03 | 3.90 | 3.98 | 3.98 | qfq | 11,031,500 | 43,701,371 | 0.51% |
| 2024-04-02 | 3.90 | 4.01 | 3.89 | 3.96 | 3.96 | qfq | 13,583,300 | 53,882,814 | 1.54% |
| 2024-04-01 | 3.89 | 3.91 | 3.83 | 3.90 | 3.90 | qfq | 11,253,200 | 43,545,993 | 0.26% |
| 2024-03-29 | 3.88 | 3.91 | 3.82 | 3.89 | 3.89 | qfq | 9,511,500 | 36,761,822 | 0.52% |
| 2024-03-28 | 3.89 | 3.94 | 3.85 | 3.87 | 3.87 | qfq | 12,691,200 | 49,447,703 | 0.00% |
| 2024-03-27 | 4.00 | 4.11 | 3.86 | 3.87 | 3.87 | qfq | 19,085,595 | 75,761,348 | -3.25% |
| 2024-03-26 | 3.90 | 4.06 | 3.88 | 4.00 | 4.00 | qfq | 21,986,702 | 88,016,232 | 3.36% |
| 2024-03-25 | 3.86 | 3.94 | 3.82 | 3.87 | 3.87 | qfq | 14,399,200 | 55,967,806 | 0.78% |
| 2024-03-22 | 3.76 | 3.87 | 3.75 | 3.84 | 3.84 | qfq | 17,039,324 | 65,038,359 | 2.67% |
| 2024-03-21 | 3.89 | 3.92 | 3.73 | 3.74 | 3.74 | qfq | 36,552,800 | 138,514,836 | -4.83% |
| 2024-03-20 | 3.88 | 3.96 | 3.86 | 3.93 | 3.93 | qfq | 12,141,800 | 47,511,169 | 0.51% |
| 2024-03-19 | 3.87 | 3.98 | 3.85 | 3.91 | 3.91 | qfq | 19,342,700 | 75,332,842 | 1.30% |
| 2024-03-18 | 3.94 | 3.96 | 3.85 | 3.86 | 3.86 | qfq | 20,102,400 | 78,202,004 | -1.53% |
| 2024-03-15 | 3.73 | 3.93 | 3.73 | 3.92 | 3.92 | qfq | 27,226,500 | 104,368,230 | 4.81% |
| 2024-03-14 | 3.72 | 3.88 | 3.68 | 3.74 | 3.74 | qfq | 50,655,020 | 189,952,000 | -1.84% |
| 2024-03-13 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | qfq | 4,098,600 | 15,615,666 | -4.99% |
| 2024-03-12 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | qfq | 2,972,500 | 11,919,725 | -4.98% |
| 2024-03-11 | 4.32 | 4.40 | 4.12 | 4.22 | 4.22 | qfq | 27,951,700 | 118,924,837 | -2.54% |
| 2024-03-08 | 4.33 | 4.34 | 4.25 | 4.33 | 4.33 | qfq | 16,733,000 | 71,909,571 | 0.46% |
| 2024-03-07 | 4.28 | 4.39 | 4.11 | 4.31 | 4.31 | qfq | 31,381,100 | 133,850,051 | 2.38% |
| 2024-03-06 | 4.35 | 4.43 | 4.21 | 4.21 | 4.21 | qfq | 32,954,200 | 142,671,164 | -0.94% |
| 2024-03-05 | 4.20 | 4.33 | 4.11 | 4.25 | 4.25 | qfq | 22,701,000 | 95,659,965 | 0.24% |
| 2024-03-04 | 4.13 | 4.30 | 4.11 | 4.24 | 4.24 | qfq | 26,993,200 | 113,352,608 | 2.91% |
| 2024-03-01 | 3.92 | 4.12 | 3.90 | 4.12 | 4.12 | qfq | 30,487,639 | 123,901,934 | 5.10% |
| 2024-02-29 | 3.69 | 3.97 | 3.68 | 3.92 | 3.92 | qfq | 25,356,902 | 96,989,276 | 3.43% |
| 2024-02-28 | 3.98 | 4.04 | 3.79 | 3.79 | 3.79 | qfq | 24,101,400 | 93,476,219 | -5.01% |
| 2024-02-27 | 3.90 | 4.02 | 3.86 | 3.99 | 3.99 | qfq | 15,722,100 | 61,855,122 | 2.05% |
| 2024-02-26 | 3.87 | 3.99 | 3.80 | 3.91 | 3.91 | qfq | 20,247,800 | 78,834,507 | 2.62% |
| 2024-02-23 | 3.69 | 3.81 | 3.66 | 3.81 | 3.81 | qfq | 17,672,446 | 65,798,385 | 3.25% |
| 2024-02-22 | 3.59 | 3.72 | 3.59 | 3.69 | 3.69 | qfq | 17,749,879 | 65,226,250 | 2.22% |
| 2024-02-21 | 3.71 | 3.79 | 3.59 | 3.61 | 3.61 | qfq | 25,812,348 | 95,395,934 | -0.28% |
| 2024-02-20 | 3.62 | 3.62 | 3.55 | 3.62 | 3.62 | qfq | 12,313,600 | 44,456,290 | 4.93% |
| 2024-02-19 | 3.45 | 3.45 | 3.40 | 3.45 | 3.45 | qfq | 4,942,282 | 17,030,495 | 4.86% |
| 2024-02-08 | 3.19 | 3.34 | 3.11 | 3.29 | 3.29 | qfq | 27,622,310 | 87,990,509 | 0.61% |
| 2024-02-07 | 3.25 | 3.33 | 3.15 | 3.27 | 3.27 | qfq | 25,402,025 | 83,137,062 | 3.15% |
| 2024-02-06 | 3.17 | 3.23 | 3.17 | 3.17 | 3.17 | qfq | 19,550,850 | 62,062,020 | -5.09% |
| 2024-02-05 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | qfq | 3,065,000 | 10,237,100 | -5.11% |
| 2024-02-02 | 3.56 | 3.62 | 3.52 | 3.52 | 3.52 | qfq | 13,882,908 | 49,025,934 | -5.12% |
| 2024-02-01 | 3.77 | 3.81 | 3.71 | 3.71 | 3.71 | qfq | 16,460,200 | 61,318,544 | -4.87% |
| 2024-01-31 | 4.00 | 4.09 | 3.90 | 3.90 | 3.90 | qfq | 20,801,800 | 82,072,706 | -5.11% |
| 2024-01-30 | 4.24 | 4.26 | 4.04 | 4.11 | 4.11 | qfq | 13,989,400 | 57,474,110 | -3.29% |
| 2024-01-29 | 4.30 | 4.34 | 4.22 | 4.25 | 4.25 | qfq | 13,219,400 | 56,434,599 | -2.07% |
| 2024-01-26 | 4.26 | 4.42 | 4.26 | 4.34 | 4.34 | qfq | 16,627,100 | 72,260,297 | 2.12% |
| 2024-01-25 | 4.15 | 4.29 | 4.12 | 4.25 | 4.25 | qfq | 14,073,800 | 59,220,516 | 1.67% |
| 2024-01-24 | 4.14 | 4.20 | 4.08 | 4.18 | 4.18 | qfq | 12,757,700 | 52,960,572 | 1.70% |
| 2024-01-23 | 3.99 | 4.12 | 3.93 | 4.11 | 4.11 | qfq | 10,229,800 | 41,286,457 | 1.99% |
| 2024-01-22 | 4.24 | 4.24 | 4.03 | 4.03 | 4.03 | qfq | 15,764,000 | 64,754,666 | -4.95% |
| 2024-01-19 | 4.13 | 4.24 | 4.10 | 4.24 | 4.24 | qfq | 13,742,200 | 57,351,092 | 2.17% |
| 2024-01-18 | 4.11 | 4.15 | 3.96 | 4.15 | 4.15 | qfq | 18,515,800 | 75,104,206 | 0.97% |
| 2024-01-17 | 4.31 | 4.31 | 4.11 | 4.11 | 4.11 | qfq | 18,880,916 | 78,860,191 | -5.08% |
| 2024-01-16 | 4.34 | 4.39 | 4.22 | 4.33 | 4.33 | qfq | 12,511,840 | 53,853,913 | -0.23% |
| 2024-01-15 | 4.21 | 4.38 | 4.20 | 4.34 | 4.34 | qfq | 14,599,241 | 62,905,236 | 2.84% |
| 2024-01-12 | 4.20 | 4.26 | 4.17 | 4.22 | 4.22 | qfq | 10,938,500 | 46,051,842 | 0.24% |
| 2024-01-11 | 4.19 | 4.25 | 4.16 | 4.21 | 4.21 | qfq | 12,430,788 | 52,260,311 | 0.48% |
| 2024-01-10 | 4.06 | 4.21 | 4.01 | 4.19 | 4.19 | qfq | 15,742,286 | 65,019,929 | 3.20% |
| 2024-01-09 | 4.10 | 4.13 | 4.01 | 4.06 | 4.06 | qfq | 13,758,500 | 56,049,722 | -0.49% |
| 2024-01-08 | 4.15 | 4.20 | 4.07 | 4.08 | 4.08 | qfq | 16,643,559 | 68,579,711 | -0.97% |
| 2024-01-05 | 4.22 | 4.28 | 4.08 | 4.12 | 4.12 | qfq | 28,847,139 | 120,472,534 | -3.51% |
| 2024-01-04 | 4.10 | 4.27 | 4.09 | 4.27 | 4.27 | qfq | 30,483,600 | 129,102,765 | 4.91% |
| 2024-01-03 | 4.13 | 4.22 | 4.05 | 4.07 | 4.07 | qfq | 27,731,300 | 114,394,522 | 1.24% |
| 2024-01-02 | 3.92 | 4.02 | 3.86 | 4.02 | 4.02 | qfq | 17,439,559 | 69,265,634 | 4.96% |
| 2023-12-29 | 3.81 | 3.88 | 3.76 | 3.83 | 3.83 | qfq | 12,324,900 | 47,097,336 | 0.52% |
| 2023-12-28 | 3.93 | 3.98 | 3.78 | 3.81 | 3.81 | qfq | 14,577,700 | 55,978,133 | -0.78% |
| 2023-12-27 | 3.76 | 3.87 | 3.73 | 3.84 | 3.84 | qfq | 9,390,297 | 35,850,959 | 2.13% |
| 2023-12-26 | 3.70 | 3.81 | 3.66 | 3.76 | 3.76 | qfq | 12,368,828 | 46,489,606 | 1.90% |
| 2023-12-25 | 3.74 | 3.76 | 3.63 | 3.69 | 3.69 | qfq | 6,499,200 | 24,044,647 | -1.07% |
| 2023-12-22 | 3.70 | 3.77 | 3.69 | 3.73 | 3.73 | qfq | 11,275,602 | 42,066,243 | 0.54% |
| 2023-12-21 | 3.89 | 3.91 | 3.71 | 3.71 | 3.71 | qfq | 22,179,100 | 82,963,433 | -4.87% |
| 2023-12-20 | 3.93 | 4.00 | 3.87 | 3.90 | 3.90 | qfq | 14,125,400 | 55,452,178 | 0.00% |
| 2023-12-19 | 4.25 | 4.25 | 3.88 | 3.90 | 3.90 | qfq | 32,031,726 | 131,001,163 | -4.41% |
| 2023-12-18 | 4.09 | 4.12 | 4.02 | 4.08 | 4.08 | qfq | 8,995,900 | 36,561,293 | 0.25% |
| 2023-12-15 | 4.08 | 4.14 | 4.01 | 4.07 | 4.07 | qfq | 11,234,300 | 45,777,727 | 2.01% |
| 2023-12-14 | 4.09 | 4.13 | 3.99 | 3.99 | 3.99 | qfq | 9,543,900 | 38,598,293 | -1.72% |
| 2023-12-13 | 3.99 | 4.13 | 3.96 | 4.06 | 4.06 | qfq | 10,256,500 | 41,667,236 | 2.01% |
| 2023-12-12 | 3.98 | 4.05 | 3.95 | 3.98 | 3.98 | qfq | 8,645,700 | 34,480,539 | -0.75% |
| 2023-12-11 | 4.00 | 4.06 | 3.87 | 4.01 | 4.01 | qfq | 13,851,800 | 54,959,445 | -1.47% |
| 2023-12-08 | 3.98 | 4.16 | 3.98 | 4.07 | 4.07 | qfq | 14,732,897 | 60,104,876 | 2.26% |
| 2023-12-07 | 3.88 | 4.03 | 3.87 | 3.98 | 3.98 | qfq | 11,454,895 | 44,957,772 | 1.27% |
| 2023-12-06 | 3.95 | 4.03 | 3.92 | 3.93 | 3.93 | qfq | 12,816,802 | 50,886,875 | -0.51% |
| 2023-12-05 | 4.07 | 4.11 | 3.94 | 3.95 | 3.95 | qfq | 17,821,439 | 71,942,845 | -2.95% |
| 2023-12-04 | 4.10 | 4.19 | 4.04 | 4.07 | 4.07 | qfq | 15,450,900 | 63,449,885 | -1.93% |
| 2023-12-01 | 4.12 | 4.21 | 3.93 | 4.15 | 4.15 | qfq | 36,020,049 | 147,312,245 | 0.24% |
| 2023-11-30 | 4.13 | 4.32 | 4.05 | 4.14 | 4.14 | qfq | 32,251,295 | 135,137,213 | -0.24% |
| 2023-11-29 | 4.00 | 4.22 | 4.00 | 4.15 | 4.15 | qfq | 40,832,702 | 169,235,050 | 3.23% |
| 2023-11-28 | 3.76 | 4.02 | 3.74 | 4.02 | 4.02 | qfq | 38,064,067 | 148,502,207 | 4.96% |
| 2023-11-27 | 3.78 | 3.90 | 3.75 | 3.83 | 3.83 | qfq | 50,817,360 | 195,569,494 | 3.23% |
| 2023-11-24 | 3.88 | 3.88 | 3.70 | 3.71 | 3.71 | qfq | 57,019,797 | 216,007,511 | -0.54% |
| 2023-11-23 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | qfq | 5,145,900 | 19,194,207 | 5.07% |
| 2023-11-22 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | qfq | 1,672,200 | 5,936,310 | 5.03% |
| 2023-11-21 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | qfq | 2,548,900 | 8,615,282 | 4.97% |
| 2023-11-20 | 3.20 | 3.29 | 3.20 | 3.22 | 3.22 | qfq | 31,727,138 | 102,274,697 | -4.45% |
| 2023-11-17 | 3.41 | 3.53 | 3.37 | 3.37 | 3.37 | qfq | 30,094,495 | 102,872,055 | -5.07% |
| 2023-11-16 | 3.63 | 3.63 | 3.48 | 3.55 | 3.55 | qfq | 28,030,718 | 100,003,906 | 2.60% |
| 2023-11-15 | 3.33 | 3.53 | 3.33 | 3.46 | 3.46 | qfq | 34,564,605 | 117,749,853 | -0.29% |
| 2023-11-14 | 3.47 | 3.59 | 3.47 | 3.47 | 3.47 | qfq | 20,610,500 | 71,673,904 | -4.93% |
| 2023-11-13 | 3.78 | 3.80 | 3.65 | 3.65 | 3.65 | qfq | 15,199,700 | 55,921,115 | -4.95% |
| 2023-11-10 | 3.85 | 3.97 | 3.71 | 3.84 | 3.84 | qfq | 43,090,566 | 165,757,870 | 1.32% |
| 2023-11-09 | 3.67 | 3.79 | 3.62 | 3.79 | 3.79 | qfq | 12,274,449 | 45,924,058 | 4.99% |
| 2023-11-08 | 3.46 | 3.66 | 3.44 | 3.61 | 3.61 | qfq | 28,764,355 | 102,521,869 | 3.44% |
| 2023-11-07 | 3.36 | 3.52 | 3.33 | 3.49 | 3.49 | qfq | 23,712,197 | 81,577,360 | 3.87% |
| 2023-11-06 | 3.34 | 3.41 | 3.28 | 3.36 | 3.36 | qfq | 18,725,900 | 62,690,378 | -0.59% |
| 2023-11-03 | 3.37 | 3.47 | 3.36 | 3.38 | 3.38 | qfq | 21,541,600 | 73,256,071 | -0.59% |
| 2023-11-02 | 3.28 | 3.42 | 3.27 | 3.40 | 3.40 | qfq | 28,151,705 | 94,636,751 | 4.29% |
| 2023-11-01 | 3.28 | 3.38 | 3.23 | 3.26 | 3.26 | qfq | 27,750,900 | 91,147,278 | -0.91% |
| 2023-10-31 | 3.27 | 3.44 | 3.23 | 3.29 | 3.29 | qfq | 46,724,178 | 156,710,542 | 0.30% |
| 2023-10-30 | 3.33 | 3.33 | 3.19 | 3.28 | 3.28 | qfq | 59,663,688 | 196,642,658 | 3.47% |
| 2023-10-27 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | qfq | 7,203,802 | 22,836,052 | 4.97% |
| 2023-10-26 | 3.00 | 3.06 | 2.94 | 3.02 | 3.02 | qfq | 13,286,604 | 39,763,842 | 0.33% |
| 2023-10-25 | 2.93 | 3.02 | 2.92 | 3.01 | 3.01 | qfq | 12,382,493 | 36,913,030 | 2.38% |
| 2023-10-24 | 2.86 | 2.96 | 2.86 | 2.94 | 2.94 | qfq | 13,600,491 | 39,662,969 | 2.80% |
| 2023-10-23 | 2.86 | 2.93 | 2.83 | 2.86 | 2.86 | qfq | 11,078,221 | 31,843,344 | -1.72% |
| 2023-10-20 | 2.89 | 2.98 | 2.80 | 2.91 | 2.91 | qfq | 16,162,700 | 46,546,339 | -0.68% |
| 2023-10-19 | 2.83 | 2.99 | 2.78 | 2.93 | 2.93 | qfq | 18,767,627 | 54,273,285 | 2.45% |
| 2023-10-18 | 2.97 | 3.04 | 2.82 | 2.86 | 2.86 | qfq | 26,750,008 | 77,943,275 | -3.70% |
| 2023-10-17 | 3.09 | 3.10 | 2.94 | 2.97 | 2.97 | qfq | 21,749,619 | 65,010,242 | -3.57% |
| 2023-10-16 | 3.06 | 3.11 | 3.04 | 3.08 | 3.08 | qfq | 12,681,000 | 38,993,913 | -0.96% |
| 2023-10-13 | 3.05 | 3.12 | 3.03 | 3.11 | 3.11 | qfq | 14,988,825 | 46,232,291 | 0.97% |
| 2023-10-12 | 3.07 | 3.12 | 2.95 | 3.08 | 3.08 | qfq | 18,236,862 | 55,477,462 | 0.00% |
| 2023-10-11 | 3.11 | 3.13 | 3.03 | 3.08 | 3.08 | qfq | 26,198,700 | 80,342,979 | -3.14% |
| 2023-10-10 | 3.05 | 3.20 | 3.04 | 3.18 | 3.18 | qfq | 29,614,700 | 93,354,487 | 4.26% |
| 2023-10-09 | 3.22 | 3.23 | 3.05 | 3.05 | 3.05 | qfq | 26,794,724 | 82,426,861 | -4.98% |
| 2023-09-28 | 3.21 | 3.27 | 3.18 | 3.21 | 3.21 | qfq | 18,323,500 | 59,009,555 | 0.31% |
| 2023-09-27 | 3.19 | 3.28 | 3.18 | 3.20 | 3.20 | qfq | 22,129,260 | 71,521,316 | 0.63% |
| 2023-09-26 | 3.13 | 3.23 | 3.11 | 3.18 | 3.18 | qfq | 22,098,192 | 70,276,616 | 0.63% |
| 2023-09-25 | 3.28 | 3.28 | 3.16 | 3.16 | 3.16 | qfq | 30,212,200 | 95,945,769 | -5.11% |
| 2023-09-22 | 3.45 | 3.54 | 3.33 | 3.33 | 3.33 | qfq | 52,465,066 | 178,814,456 | -4.86% |
| 2023-09-21 | 3.28 | 3.50 | 3.24 | 3.50 | 3.50 | qfq | 55,390,983 | 188,257,816 | 5.11% |
| 2023-09-20 | 3.30 | 3.44 | 3.23 | 3.33 | 3.33 | qfq | 56,395,818 | 188,123,792 | 1.52% |
| 2023-09-19 | 3.10 | 3.28 | 3.09 | 3.28 | 3.28 | qfq | 35,066,218 | 112,237,300 | 5.13% |
| 2023-09-18 | 3.16 | 3.26 | 3.09 | 3.12 | 3.12 | qfq | 35,897,905 | 113,620,880 | -1.27% |
| 2023-09-15 | 2.97 | 3.16 | 2.93 | 3.16 | 3.16 | qfq | 44,413,414 | 137,038,678 | 4.98% |
| 2023-09-14 | 3.13 | 3.14 | 3.01 | 3.01 | 3.01 | qfq | 28,686,780 | 87,188,091 | -5.05% |
| 2023-09-13 | 3.16 | 3.20 | 3.09 | 3.17 | 3.17 | qfq | 37,940,400 | 119,423,044 | 1.93% |
| 2023-09-12 | 3.00 | 3.11 | 2.99 | 3.11 | 3.11 | qfq | 13,867,600 | 42,677,512 | 5.07% |
| 2023-09-11 | 3.00 | 3.01 | 2.94 | 2.96 | 2.96 | qfq | 15,416,800 | 45,717,265 | -1.66% |
| 2023-09-08 | 2.95 | 3.05 | 2.95 | 3.01 | 3.01 | qfq | 17,171,588 | 51,511,855 | 2.03% |
| 2023-09-07 | 2.97 | 2.99 | 2.92 | 2.95 | 2.95 | qfq | 16,507,017 | 48,696,161 | -1.34% |
| 2023-09-06 | 3.00 | 3.05 | 2.95 | 2.99 | 2.99 | qfq | 16,764,726 | 50,378,038 | -0.66% |
| 2023-09-05 | 3.17 | 3.18 | 3.01 | 3.01 | 3.01 | qfq | 33,397,349 | 101,838,111 | -5.05% |
| 2023-09-04 | 3.15 | 3.20 | 3.13 | 3.17 | 3.17 | qfq | 21,095,749 | 66,831,459 | 0.32% |
| 2023-09-01 | 3.04 | 3.19 | 3.02 | 3.16 | 3.16 | qfq | 25,700,267 | 79,924,111 | 2.93% |
| 2023-08-31 | 3.06 | 3.14 | 3.01 | 3.07 | 3.07 | qfq | 24,830,799 | 76,273,652 | 1.66% |
| 2023-08-30 | 2.92 | 3.10 | 2.91 | 3.02 | 3.02 | qfq | 28,643,800 | 86,277,688 | 2.37% |
| 2023-08-29 | 2.80 | 3.00 | 2.80 | 2.95 | 2.95 | qfq | 31,336,325 | 90,708,315 | 0.00% |
| 2023-08-28 | 3.25 | 3.25 | 2.95 | 2.95 | 2.95 | qfq | 38,429,742 | 117,264,983 | -4.84% |
| 2023-08-25 | 3.09 | 3.17 | 3.06 | 3.10 | 3.10 | qfq | 20,346,883 | 63,297,299 | -0.32% |
| 2023-08-24 | 3.12 | 3.21 | 3.02 | 3.11 | 3.11 | qfq | 40,393,865 | 124,179,240 | -2.20% |
| 2023-08-23 | 3.31 | 3.37 | 3.18 | 3.18 | 3.18 | qfq | 30,350,200 | 98,456,098 | -5.07% |
| 2023-08-22 | 3.53 | 3.53 | 3.35 | 3.35 | 3.35 | qfq | 33,821,136 | 114,474,986 | -5.10% |
| 2023-08-21 | 3.57 | 3.57 | 3.46 | 3.53 | 3.53 | qfq | 25,297,816 | 88,816,436 | -0.84% |
| 2023-08-18 | 3.50 | 3.67 | 3.44 | 3.56 | 3.56 | qfq | 47,164,227 | 167,252,379 | 0.00% |
| 2023-08-17 | 3.58 | 3.70 | 3.50 | 3.56 | 3.56 | qfq | 50,863,700 | 182,520,032 | 1.14% |
| 2023-08-16 | 3.33 | 3.52 | 3.32 | 3.52 | 3.52 | qfq | 35,185,440 | 121,935,358 | 5.07% |
| 2023-08-15 | 3.32 | 3.39 | 3.25 | 3.35 | 3.35 | qfq | 27,977,300 | 93,210,584 | -0.30% |
| 2023-08-14 | 3.40 | 3.48 | 3.31 | 3.36 | 3.36 | qfq | 33,009,200 | 111,637,588 | -1.18% |
| 2023-08-11 | 3.35 | 3.45 | 3.31 | 3.40 | 3.40 | qfq | 46,932,060 | 158,887,519 | 2.10% |
| 2023-08-10 | 3.45 | 3.60 | 3.30 | 3.33 | 3.33 | qfq | 74,516,025 | 258,336,656 | -3.48% |
| 2023-08-09 | 3.24 | 3.45 | 3.22 | 3.45 | 3.45 | qfq | 58,969,746 | 197,834,109 | 4.86% |
| 2023-08-08 | 3.26 | 3.29 | 3.17 | 3.29 | 3.29 | qfq | 77,972,626 | 253,820,930 | 5.11% |
| 2023-08-07 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | qfq | 6,537,300 | 20,461,749 | 5.03% |
| 2023-08-04 | 3.03 | 3.04 | 2.95 | 2.98 | 2.98 | qfq | 30,401,025 | 90,551,081 | -1.97% |
| 2023-08-03 | 3.04 | 3.13 | 3.01 | 3.04 | 3.04 | qfq | 23,059,269 | 70,684,934 | -0.65% |
| 2023-08-02 | 3.13 | 3.18 | 3.03 | 3.06 | 3.06 | qfq | 33,202,752 | 102,448,324 | -2.86% |
| 2023-08-01 | 3.02 | 3.21 | 3.02 | 3.15 | 3.15 | qfq | 46,905,557 | 145,804,619 | 2.94% |
| 2023-07-31 | 2.96 | 3.07 | 2.92 | 3.06 | 3.06 | qfq | 49,770,412 | 149,947,556 | 4.79% |
| 2023-07-28 | 2.89 | 2.95 | 2.85 | 2.92 | 2.92 | qfq | 29,130,656 | 84,528,800 | 0.00% |
| 2023-07-27 | 2.82 | 2.95 | 2.81 | 2.92 | 2.92 | qfq | 37,326,654 | 108,287,579 | 3.55% |
| 2023-07-26 | 2.81 | 2.88 | 2.78 | 2.82 | 2.82 | qfq | 23,883,911 | 67,573,796 | -0.35% |
| 2023-07-25 | 2.74 | 2.90 | 2.73 | 2.83 | 2.83 | qfq | 36,997,265 | 103,817,526 | 2.54% |
| 2023-07-24 | 2.88 | 2.89 | 2.76 | 2.76 | 2.76 | qfq | 37,814,800 | 105,735,480 | -4.83% |
| 2023-07-21 | 2.97 | 3.00 | 2.87 | 2.90 | 2.90 | qfq | 33,355,206 | 97,766,689 | -2.03% |
| 2023-07-20 | 2.98 | 3.01 | 2.91 | 2.96 | 2.96 | qfq | 36,248,611 | 107,042,118 | -1.33% |
| 2023-07-19 | 3.00 | 3.04 | 2.94 | 3.00 | 3.00 | qfq | 49,644,314 | 148,338,484 | -2.28% |
| 2023-07-18 | 2.95 | 3.08 | 2.94 | 3.07 | 3.07 | qfq | 82,040,456 | 248,580,426 | 4.78% |