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
顺灏股份002565.SZ
最近收盘价8.862026-07-17
最近交易日2026-07-17
成交量（股）48,346,707
成交额（元）442,094,979
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-06-12 | 2025-06-19 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-28 | 2024-07-08 | cash_dividend | 0.026 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
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 | 9.70 | 9.75 | 8.72 | 8.86 | 8.86 | qfq | 48,346,707 | 442,094,979 | -8.47% |
| 2026-07-16 | 9.73 | 10.05 | 9.62 | 9.68 | 9.68 | qfq | 36,354,447 | 357,371,737 | -1.63% |
| 2026-07-15 | 9.98 | 10.16 | 9.83 | 9.84 | 9.84 | qfq | 40,871,684 | 408,640,461 | -1.20% |
| 2026-07-14 | 9.94 | 10.04 | 9.50 | 9.96 | 9.96 | qfq | 67,867,490 | 660,595,020 | -0.80% |
| 2026-07-13 | 11.15 | 11.21 | 10.04 | 10.04 | 10.04 | qfq | 81,091,078 | 837,788,000 | -9.96% |
| 2026-07-10 | 10.62 | 11.74 | 10.55 | 11.15 | 11.15 | qfq | 105,866,043 | 1,198,166,232 | 4.50% |
| 2026-07-09 | 10.39 | 10.69 | 9.98 | 10.67 | 10.67 | qfq | 50,183,207 | 519,598,703 | 2.79% |
| 2026-07-08 | 10.95 | 10.97 | 10.36 | 10.38 | 10.38 | qfq | 52,695,918 | 558,379,546 | -4.42% |
| 2026-07-07 | 11.35 | 11.60 | 10.77 | 10.86 | 10.86 | qfq | 65,791,498 | 734,146,269 | -4.32% |
| 2026-07-06 | 12.67 | 12.84 | 11.35 | 11.35 | 11.35 | qfq | 79,019,719 | 933,869,935 | -9.99% |
| 2026-07-03 | 12.56 | 12.95 | 12.41 | 12.61 | 12.61 | qfq | 62,082,703 | 786,724,370 | 1.53% |
| 2026-07-02 | 12.70 | 13.16 | 12.40 | 12.42 | 12.42 | qfq | 58,468,208 | 746,129,092 | -3.35% |
| 2026-07-01 | 12.69 | 13.01 | 12.39 | 12.85 | 12.85 | qfq | 69,872,294 | 890,879,024 | 1.42% |
| 2026-06-30 | 12.35 | 12.74 | 12.01 | 12.67 | 12.67 | qfq | 79,442,956 | 995,651,089 | 2.67% |
| 2026-06-29 | 12.21 | 12.75 | 12.12 | 12.34 | 12.34 | qfq | 80,673,355 | 997,916,402 | 1.65% |
| 2026-06-26 | 12.10 | 12.55 | 11.61 | 12.14 | 12.14 | qfq | 75,787,550 | 919,236,099 | -0.16% |
| 2026-06-25 | 12.37 | 12.64 | 12.06 | 12.16 | 12.16 | qfq | 52,046,773 | 637,479,156 | -2.95% |
| 2026-06-24 | 12.26 | 12.60 | 11.85 | 12.53 | 12.53 | qfq | 66,046,819 | 805,854,905 | 2.29% |
| 2026-06-23 | 12.79 | 12.88 | 12.16 | 12.25 | 12.25 | qfq | 57,310,149 | 716,478,069 | -3.16% |
| 2026-06-22 | 12.78 | 12.96 | 12.12 | 12.65 | 12.65 | qfq | 96,980,254 | 1,205,199,973 | -2.39% |
| 2026-06-18 | 13.26 | 13.30 | 12.77 | 12.96 | 12.96 | qfq | 104,173,755 | 1,359,336,082 | -4.64% |
| 2026-06-17 | 13.49 | 14.18 | 13.40 | 13.59 | 13.59 | qfq | 82,921,023 | 1,142,378,852 | 0.74% |
| 2026-06-16 | 14.00 | 14.10 | 13.41 | 13.49 | 13.49 | qfq | 64,563,596 | 878,717,454 | -1.53% |
| 2026-06-15 | 13.80 | 13.97 | 13.56 | 13.70 | 13.70 | qfq | 61,744,697 | 847,679,056 | -1.15% |
| 2026-06-12 | 13.91 | 14.38 | 13.72 | 13.86 | 13.86 | qfq | 69,788,256 | 980,830,748 | 1.39% |
| 2026-06-11 | 14.26 | 14.29 | 13.35 | 13.67 | 13.67 | qfq | 83,378,857 | 1,146,814,230 | -6.37% |
| 2026-06-10 | 15.46 | 15.76 | 14.58 | 14.60 | 14.60 | qfq | 69,179,489 | 1,043,030,950 | -6.41% |
| 2026-06-09 | 15.82 | 15.87 | 15.30 | 15.60 | 15.60 | qfq | 101,254,198 | 1,575,399,457 | -3.23% |
| 2026-06-08 | 14.80 | 16.12 | 14.75 | 16.12 | 16.12 | qfq | 137,284,321 | 2,156,946,102 | 5.08% |
| 2026-06-05 | 14.90 | 15.55 | 14.32 | 15.34 | 15.34 | qfq | 130,226,174 | 1,963,946,788 | 5.28% |
| 2026-06-04 | 14.46 | 14.90 | 14.35 | 14.57 | 14.57 | qfq | 53,828,253 | 784,679,449 | -0.34% |
| 2026-06-03 | 14.32 | 14.96 | 14.18 | 14.62 | 14.62 | qfq | 76,417,843 | 1,114,874,417 | 1.67% |
| 2026-06-02 | 14.80 | 15.10 | 14.06 | 14.38 | 14.38 | qfq | 64,018,754 | 925,007,556 | -1.51% |
| 2026-06-01 | 14.58 | 15.05 | 14.34 | 14.60 | 14.60 | qfq | 76,960,549 | 1,131,015,774 | 0.07% |
| 2026-05-29 | 15.40 | 16.06 | 14.40 | 14.59 | 14.59 | qfq | 117,522,014 | 1,786,077,536 | -3.95% |
| 2026-05-28 | 14.93 | 15.24 | 14.70 | 15.19 | 15.19 | qfq | 63,728,445 | 954,930,090 | 1.40% |
| 2026-05-27 | 15.68 | 15.82 | 14.81 | 14.98 | 14.98 | qfq | 70,849,603 | 1,074,332,529 | -3.67% |
| 2026-05-26 | 16.20 | 16.30 | 15.24 | 15.55 | 15.55 | qfq | 89,719,311 | 1,394,112,517 | -5.76% |
| 2026-05-25 | 16.67 | 16.82 | 16.31 | 16.50 | 16.50 | qfq | 58,551,466 | 967,788,237 | -0.60% |
| 2026-05-22 | 16.34 | 16.65 | 16.08 | 16.60 | 16.60 | qfq | 55,407,526 | 910,740,565 | 1.65% |
| 2026-05-21 | 17.17 | 17.20 | 16.28 | 16.33 | 16.33 | qfq | 74,864,217 | 1,254,811,156 | -4.34% |
| 2026-05-20 | 16.74 | 17.28 | 16.41 | 17.07 | 17.07 | qfq | 86,640,573 | 1,458,478,090 | 0.65% |
| 2026-05-19 | 17.69 | 17.83 | 16.50 | 16.96 | 16.96 | qfq | 120,299,711 | 2,039,147,805 | -5.15% |
| 2026-05-18 | 18.21 | 19.03 | 17.85 | 17.88 | 17.88 | qfq | 107,120,760 | 1,978,036,728 | -4.89% |
| 2026-05-15 | 18.16 | 19.38 | 17.50 | 18.80 | 18.80 | qfq | 134,869,320 | 2,475,569,491 | 2.40% |
| 2026-05-14 | 20.00 | 20.08 | 18.31 | 18.36 | 18.36 | qfq | 149,093,226 | 2,838,021,285 | -9.42% |
| 2026-05-13 | 19.97 | 20.78 | 19.71 | 20.27 | 20.27 | qfq | 132,498,215 | 2,681,251,439 | 1.60% |
| 2026-05-12 | 21.48 | 21.73 | 19.75 | 19.95 | 19.95 | qfq | 197,390,224 | 4,081,732,795 | -8.44% |
| 2026-05-11 | 20.74 | 22.00 | 19.81 | 21.79 | 21.79 | qfq | 240,173,169 | 5,033,078,556 | 5.57% |
| 2026-05-08 | 19.40 | 21.30 | 19.22 | 20.64 | 20.64 | qfq | 224,164,974 | 4,565,289,252 | 3.93% |
| 2026-05-07 | 19.70 | 19.99 | 19.19 | 19.86 | 19.86 | qfq | 188,330,041 | 3,697,861,340 | 3.44% |
| 2026-05-06 | 18.89 | 19.79 | 18.89 | 19.20 | 19.20 | qfq | 168,717,202 | 3,270,399,178 | 0.95% |
| 2026-04-30 | 18.32 | 19.19 | 18.18 | 19.02 | 19.02 | qfq | 161,046,526 | 3,032,897,369 | 2.70% |
| 2026-04-29 | 18.28 | 19.09 | 18.17 | 18.52 | 18.52 | qfq | 140,737,049 | 2,636,094,455 | -1.75% |
| 2026-04-28 | 19.12 | 19.69 | 18.61 | 18.85 | 18.85 | qfq | 177,839,370 | 3,397,639,801 | 1.51% |
| 2026-04-27 | 19.01 | 19.32 | 18.40 | 18.57 | 18.57 | qfq | 191,273,979 | 3,600,468,022 | -6.21% |
| 2026-04-24 | 19.55 | 20.90 | 17.90 | 19.80 | 19.80 | qfq | 319,089,997 | 6,193,609,414 | 0.20% |
| 2026-04-23 | 21.95 | 22.28 | 19.76 | 19.76 | 19.76 | qfq | 266,881,810 | 5,456,303,745 | -9.98% |
| 2026-04-22 | 22.76 | 22.99 | 21.02 | 21.95 | 21.95 | qfq | 330,043,003 | 7,253,308,017 | -1.66% |
| 2026-04-21 | 22.32 | 22.32 | 21.65 | 22.32 | 22.32 | qfq | 129,596,732 | 2,890,830,046 | 10.00% |
| 2026-04-20 | 18.95 | 20.56 | 18.95 | 20.29 | 20.29 | qfq | 268,063,619 | 5,338,051,048 | 7.24% |
| 2026-04-17 | 17.86 | 19.39 | 17.20 | 18.92 | 18.92 | qfq | 305,779,936 | 5,580,063,026 | 6.59% |
| 2026-04-16 | 17.67 | 17.88 | 17.30 | 17.75 | 17.75 | qfq | 193,339,015 | 3,396,784,775 | 0.28% |
| 2026-04-15 | 17.32 | 18.57 | 17.11 | 17.70 | 17.70 | qfq | 292,014,225 | 5,186,382,988 | 2.31% |
| 2026-04-14 | 16.52 | 17.35 | 16.10 | 17.30 | 17.30 | qfq | 215,316,937 | 3,594,310,407 | 5.36% |
| 2026-04-13 | 16.42 | 16.76 | 16.32 | 16.42 | 16.42 | qfq | 114,049,055 | 1,881,658,754 | -1.44% |
| 2026-04-10 | 17.50 | 17.56 | 16.64 | 16.66 | 16.66 | qfq | 188,575,888 | 3,193,452,426 | -3.31% |
| 2026-04-09 | 17.05 | 18.00 | 16.80 | 17.23 | 17.23 | qfq | 281,575,516 | 4,916,437,371 | 0.23% |
| 2026-04-08 | 16.39 | 17.44 | 16.05 | 17.19 | 17.19 | qfq | 272,293,383 | 4,570,456,601 | 7.30% |
| 2026-04-07 | 15.67 | 16.72 | 15.66 | 16.02 | 16.02 | qfq | 224,566,219 | 3,666,672,059 | 5.39% |
| 2026-04-03 | 16.35 | 16.55 | 15.03 | 15.20 | 15.20 | qfq | 153,156,938 | 2,395,254,854 | -6.17% |
| 2026-04-02 | 16.65 | 17.00 | 15.98 | 16.20 | 16.20 | qfq | 169,681,043 | 2,786,910,206 | -2.99% |
| 2026-04-01 | 17.00 | 17.45 | 16.35 | 16.70 | 16.70 | qfq | 272,926,351 | 4,592,200,493 | -1.82% |
| 2026-03-31 | 15.52 | 17.01 | 15.50 | 17.01 | 17.01 | qfq | 117,276,217 | 1,967,978,360 | 10.03% |
| 2026-03-30 | 14.76 | 15.59 | 14.76 | 15.46 | 15.46 | qfq | 162,217,634 | 2,478,529,098 | 1.18% |
| 2026-03-27 | 14.21 | 15.86 | 14.05 | 15.28 | 15.28 | qfq | 204,821,032 | 3,109,700,597 | 1.19% |
| 2026-03-26 | 16.18 | 16.32 | 14.70 | 15.10 | 15.10 | qfq | 237,556,307 | 3,660,091,313 | -6.91% |
| 2026-03-25 | 16.95 | 17.19 | 16.00 | 16.22 | 16.22 | qfq | 312,817,186 | 5,191,126,770 | -4.08% |
| 2026-03-24 | 17.31 | 17.45 | 16.32 | 16.91 | 16.91 | qfq | 292,436,353 | 4,910,929,195 | -0.41% |
| 2026-03-23 | 15.27 | 16.98 | 15.06 | 16.98 | 16.98 | qfq | 282,383,145 | 4,713,045,707 | 9.97% |
| 2026-03-20 | 17.00 | 17.35 | 15.44 | 15.44 | 15.44 | qfq | 256,693,937 | 4,196,647,079 | -10.02% |
| 2026-03-19 | 16.51 | 17.48 | 16.51 | 17.16 | 17.16 | qfq | 321,334,253 | 5,466,364,939 | 5.86% |
| 2026-03-18 | 15.05 | 16.21 | 14.18 | 16.21 | 16.21 | qfq | 262,692,909 | 4,078,031,747 | 9.97% |
| 2026-03-17 | 14.33 | 14.74 | 14.33 | 14.74 | 14.74 | qfq | 89,574,311 | 1,317,776,349 | 10.00% |
| 2026-03-16 | 13.21 | 13.58 | 13.12 | 13.40 | 13.40 | qfq | 43,102,332 | 574,877,224 | 1.59% |
| 2026-03-13 | 13.64 | 13.76 | 13.15 | 13.19 | 13.19 | qfq | 58,458,401 | 783,659,869 | -4.28% |
| 2026-03-12 | 14.39 | 14.40 | 13.69 | 13.78 | 13.78 | qfq | 58,356,704 | 813,373,022 | -3.16% |
| 2026-03-11 | 14.47 | 14.68 | 14.21 | 14.23 | 14.23 | qfq | 66,126,450 | 950,797,749 | -2.33% |
| 2026-03-10 | 14.50 | 14.90 | 14.15 | 14.57 | 14.57 | qfq | 112,578,299 | 1,635,671,850 | 0.07% |
| 2026-03-09 | 13.89 | 14.79 | 13.54 | 14.56 | 14.56 | qfq | 104,218,597 | 1,473,403,285 | 2.39% |
| 2026-03-06 | 14.15 | 14.48 | 14.08 | 14.22 | 14.22 | qfq | 43,980,791 | 628,051,635 | -0.35% |
| 2026-03-05 | 14.39 | 14.46 | 14.06 | 14.27 | 14.27 | qfq | 49,019,003 | 698,554,592 | 1.21% |
| 2026-03-04 | 13.90 | 14.50 | 13.67 | 14.10 | 14.10 | qfq | 63,148,999 | 893,986,956 | -1.54% |
| 2026-03-03 | 15.88 | 15.88 | 14.32 | 14.32 | 14.32 | qfq | 107,494,902 | 1,583,489,777 | -9.99% |
| 2026-03-02 | 16.00 | 16.60 | 15.85 | 15.91 | 15.91 | qfq | 92,650,802 | 1,491,906,851 | -2.93% |
| 2026-02-27 | 16.00 | 16.80 | 16.00 | 16.39 | 16.39 | qfq | 91,802,409 | 1,508,899,864 | -0.36% |
| 2026-02-26 | 16.12 | 17.20 | 15.91 | 16.45 | 16.45 | qfq | 114,576,124 | 1,896,143,085 | 3.01% |
| 2026-02-25 | 15.50 | 16.15 | 15.30 | 15.97 | 15.97 | qfq | 96,906,208 | 1,535,510,213 | 3.57% |
| 2026-02-24 | 15.45 | 15.85 | 15.38 | 15.42 | 15.42 | qfq | 63,660,654 | 992,597,221 | 0.98% |
| 2026-02-13 | 15.80 | 15.95 | 15.26 | 15.27 | 15.27 | qfq | 69,450,592 | 1,080,787,019 | -3.90% |
| 2026-02-12 | 15.77 | 16.60 | 15.52 | 15.89 | 15.89 | qfq | 109,831,799 | 1,760,063,176 | 1.02% |
| 2026-02-11 | 16.10 | 16.63 | 15.71 | 15.73 | 15.73 | qfq | 112,453,599 | 1,811,110,304 | -4.95% |
| 2026-02-10 | 17.96 | 18.10 | 16.47 | 16.55 | 16.55 | qfq | 196,375,024 | 3,323,897,844 | -9.56% |
| 2026-02-09 | 18.00 | 18.95 | 17.60 | 18.30 | 18.30 | qfq | 191,309,744 | 3,498,718,537 | 4.10% |
| 2026-02-06 | 16.70 | 18.48 | 16.69 | 17.58 | 17.58 | qfq | 184,190,518 | 3,270,177,960 | 2.57% |
| 2026-02-05 | 17.10 | 17.63 | 16.65 | 17.14 | 17.14 | qfq | 164,090,055 | 2,814,422,080 | -4.09% |
| 2026-02-04 | 16.71 | 18.62 | 16.66 | 17.87 | 17.87 | qfq | 272,882,179 | 4,916,106,981 | 5.55% |
| 2026-02-03 | 16.55 | 17.17 | 16.01 | 16.93 | 16.93 | qfq | 138,101,120 | 2,304,213,755 | 3.74% |
| 2026-02-02 | 17.30 | 17.55 | 16.31 | 16.32 | 16.32 | qfq | 100,487,655 | 1,704,549,803 | -3.43% |
| 2026-01-30 | 16.69 | 17.37 | 16.37 | 16.90 | 16.90 | qfq | 120,985,285 | 2,048,361,164 | 1.20% |
| 2026-01-29 | 17.31 | 17.85 | 16.06 | 16.70 | 16.70 | qfq | 156,637,078 | 2,695,085,110 | -6.29% |
| 2026-01-28 | 17.34 | 17.99 | 16.69 | 17.82 | 17.82 | qfq | 163,164,585 | 2,835,655,823 | 2.65% |
| 2026-01-27 | 16.33 | 17.90 | 16.32 | 17.36 | 17.36 | qfq | 179,903,839 | 3,116,685,894 | 2.30% |
| 2026-01-26 | 16.50 | 17.20 | 15.28 | 16.97 | 16.97 | qfq | 187,347,572 | 3,095,571,894 | 2.97% |
| 2026-01-23 | 15.77 | 16.99 | 15.51 | 16.48 | 16.48 | qfq | 177,583,441 | 2,904,940,071 | 5.98% |
| 2026-01-22 | 14.30 | 15.55 | 14.14 | 15.55 | 15.55 | qfq | 147,064,508 | 2,201,799,411 | 9.97% |
| 2026-01-21 | 14.34 | 14.78 | 14.10 | 14.14 | 14.14 | qfq | 82,120,677 | 1,175,999,116 | -2.35% |
| 2026-01-20 | 15.80 | 16.09 | 14.27 | 14.48 | 14.48 | qfq | 143,424,902 | 2,118,623,077 | -8.70% |
| 2026-01-19 | 15.75 | 16.18 | 15.61 | 15.86 | 15.86 | qfq | 91,334,605 | 1,459,038,609 | 0.70% |
| 2026-01-16 | 16.53 | 17.05 | 15.53 | 15.75 | 15.75 | qfq | 150,962,546 | 2,454,449,456 | -5.63% |
| 2026-01-15 | 17.50 | 18.10 | 16.69 | 16.69 | 16.69 | qfq | 155,059,047 | 2,621,658,750 | -9.98% |
| 2026-01-14 | 19.40 | 19.40 | 18.54 | 18.54 | 18.54 | qfq | 222,066,487 | 4,172,395,908 | -10.00% |
| 2026-01-13 | 21.93 | 21.93 | 20.60 | 20.60 | 20.60 | qfq | 125,129,102 | 2,599,742,919 | -10.00% |
| 2026-01-12 | 22.00 | 23.40 | 21.80 | 22.89 | 22.89 | qfq | 332,460,899 | 7,540,059,340 | 2.65% |
| 2026-01-09 | 20.87 | 22.44 | 20.87 | 22.30 | 22.30 | qfq | 348,840,910 | 7,517,282,790 | 4.16% |
| 2026-01-08 | 20.20 | 21.41 | 19.90 | 21.41 | 21.41 | qfq | 314,578,981 | 6,609,851,911 | 10.02% |
| 2026-01-07 | 17.75 | 20.20 | 17.18 | 19.46 | 19.46 | qfq | 332,306,281 | 6,266,017,390 | 5.53% |
| 2026-01-06 | 17.76 | 18.98 | 17.76 | 18.44 | 18.44 | qfq | 331,574,282 | 6,119,605,123 | 4.12% |
| 2026-01-05 | 19.38 | 19.39 | 16.50 | 17.71 | 17.71 | qfq | 385,700,138 | 6,773,725,211 | -3.38% |
| 2025-12-31 | 17.45 | 18.33 | 17.25 | 18.33 | 18.33 | qfq | 211,366,123 | 3,831,672,888 | 10.02% |
| 2025-12-30 | 15.66 | 17.50 | 15.40 | 16.66 | 16.66 | qfq | 373,401,833 | 6,060,664,913 | 3.22% |
| 2025-12-29 | 15.50 | 16.55 | 15.26 | 16.14 | 16.14 | qfq | 304,871,456 | 4,888,235,522 | 2.87% |
| 2025-12-26 | 15.61 | 16.43 | 15.22 | 15.69 | 15.69 | qfq | 348,892,084 | 5,532,704,668 | 0.84% |
| 2025-12-25 | 14.53 | 16.15 | 14.26 | 15.56 | 15.56 | qfq | 380,412,087 | 5,852,656,265 | 5.99% |
| 2025-12-24 | 13.31 | 14.85 | 13.31 | 14.68 | 14.68 | qfq | 282,536,632 | 4,031,960,407 | 3.89% |
| 2025-12-23 | 16.01 | 16.20 | 14.13 | 14.13 | 14.13 | qfq | 250,102,268 | 3,710,971,675 | -10.00% |
| 2025-12-22 | 16.29 | 16.50 | 15.47 | 15.70 | 15.70 | qfq | 246,510,381 | 3,928,954,143 | -5.31% |
| 2025-12-19 | 17.31 | 17.86 | 15.95 | 16.58 | 16.58 | qfq | 356,028,262 | 5,961,295,099 | -0.66% |
| 2025-12-18 | 15.90 | 16.69 | 15.65 | 16.69 | 16.69 | qfq | 155,809,561 | 2,544,617,321 | 10.02% |
| 2025-12-17 | 16.08 | 16.70 | 15.17 | 15.17 | 15.17 | qfq | 301,654,198 | 4,742,655,679 | -9.97% |
| 2025-12-16 | 16.50 | 17.45 | 15.68 | 16.85 | 16.85 | qfq | 373,776,119 | 6,240,389,271 | 3.82% |
| 2025-12-15 | 17.00 | 17.55 | 16.20 | 16.23 | 16.23 | qfq | 392,954,937 | 6,664,129,147 | 1.76% |
| 2025-12-12 | 15.00 | 15.95 | 14.80 | 15.95 | 15.95 | qfq | 207,332,044 | 3,251,136,194 | 10.00% |
| 2025-12-11 | 13.68 | 14.50 | 12.55 | 14.50 | 14.50 | qfq | 368,782,189 | 5,052,734,819 | 7.65% |
| 2025-12-10 | 13.70 | 14.10 | 12.80 | 13.47 | 13.47 | qfq | 339,209,197 | 4,521,616,192 | 2.05% |
| 2025-12-09 | 13.32 | 14.40 | 13.09 | 13.20 | 13.20 | qfq | 417,469,135 | 5,724,297,827 | 0.84% |
| 2025-12-08 | 13.09 | 13.09 | 12.88 | 13.09 | 13.09 | qfq | 116,416,895 | 1,522,210,634 | 10.00% |
| 2025-12-05 | 11.00 | 11.90 | 10.99 | 11.90 | 11.90 | qfq | 140,551,404 | 1,611,152,251 | 9.98% |
| 2025-12-04 | 10.60 | 11.66 | 10.10 | 10.82 | 10.82 | qfq | 381,779,372 | 4,161,702,338 | 1.31% |
| 2025-12-03 | 9.72 | 10.68 | 9.34 | 10.68 | 10.68 | qfq | 249,848,730 | 2,552,141,632 | 9.99% |
| 2025-12-02 | 8.97 | 9.71 | 8.80 | 9.71 | 9.71 | qfq | 244,363,968 | 2,277,881,244 | 9.97% |
| 2025-12-01 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | qfq | 10,606,750 | 93,657,603 | 9.96% |
| 2025-11-28 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | qfq | 37,110,615 | 297,998,238 | 10.00% |
| 2025-11-27 | 7.22 | 7.46 | 7.02 | 7.30 | 7.30 | qfq | 56,894,834 | 410,501,320 | -1.35% |
| 2025-11-26 | 7.43 | 8.14 | 6.94 | 7.40 | 7.40 | qfq | 111,973,718 | 842,337,701 | -1.07% |
| 2025-11-25 | 7.30 | 7.68 | 7.26 | 7.48 | 7.48 | qfq | 55,077,891 | 415,708,029 | 3.17% |
| 2025-11-24 | 6.95 | 7.35 | 6.95 | 7.25 | 7.25 | qfq | 39,425,891 | 285,019,275 | 4.92% |
| 2025-11-21 | 7.06 | 7.14 | 6.89 | 6.91 | 6.91 | qfq | 21,427,168 | 149,974,138 | -2.26% |
| 2025-11-20 | 7.15 | 7.25 | 7.06 | 7.07 | 7.07 | qfq | 16,938,356 | 120,667,917 | -0.42% |
| 2025-11-19 | 7.33 | 7.35 | 7.06 | 7.10 | 7.10 | qfq | 22,289,873 | 159,687,234 | -2.20% |
| 2025-11-18 | 7.37 | 7.47 | 7.18 | 7.26 | 7.26 | qfq | 32,171,667 | 234,008,864 | -1.76% |
| 2025-11-17 | 7.46 | 7.60 | 7.26 | 7.39 | 7.39 | qfq | 42,020,046 | 310,140,171 | -2.51% |
| 2025-11-14 | 7.60 | 7.68 | 7.39 | 7.58 | 7.58 | qfq | 50,826,239 | 384,667,772 | 2.57% |
| 2025-11-13 | 7.35 | 7.64 | 7.29 | 7.39 | 7.39 | qfq | 36,186,044 | 270,624,088 | 0.54% |
| 2025-11-12 | 7.31 | 7.38 | 7.16 | 7.35 | 7.35 | qfq | 26,262,201 | 190,454,595 | 0.27% |
| 2025-11-11 | 7.38 | 7.58 | 7.30 | 7.33 | 7.33 | qfq | 42,647,036 | 314,876,865 | -3.04% |
| 2025-11-10 | 7.80 | 8.17 | 7.53 | 7.56 | 7.56 | qfq | 84,363,650 | 654,857,838 | -2.07% |
| 2025-11-07 | 7.37 | 7.91 | 7.24 | 7.72 | 7.72 | qfq | 68,078,989 | 517,730,854 | 4.47% |
| 2025-11-06 | 7.57 | 7.77 | 7.25 | 7.39 | 7.39 | qfq | 70,365,502 | 522,589,247 | -2.12% |
| 2025-11-05 | 7.05 | 7.77 | 7.05 | 7.55 | 7.55 | qfq | 76,493,567 | 573,539,527 | 5.59% |
| 2025-11-04 | 7.01 | 7.44 | 7.00 | 7.15 | 7.15 | qfq | 36,740,202 | 264,758,286 | 2.00% |
| 2025-11-03 | 6.81 | 7.19 | 6.80 | 7.01 | 7.01 | qfq | 34,529,731 | 240,701,857 | 3.09% |
| 2025-10-31 | 6.68 | 6.88 | 6.68 | 6.80 | 6.80 | qfq | 23,076,401 | 156,966,358 | 1.80% |
| 2025-10-30 | 6.82 | 6.93 | 6.66 | 6.68 | 6.68 | qfq | 25,902,486 | 174,355,533 | -2.20% |
| 2025-10-29 | 6.69 | 6.88 | 6.66 | 6.83 | 6.83 | qfq | 26,241,678 | 177,583,235 | 2.09% |
| 2025-10-28 | 6.90 | 6.93 | 6.66 | 6.69 | 6.69 | qfq | 32,382,328 | 219,096,336 | -2.05% |
| 2025-10-27 | 6.90 | 6.95 | 6.55 | 6.83 | 6.83 | qfq | 73,425,844 | 501,381,264 | -3.80% |
| 2025-10-24 | 6.97 | 7.58 | 6.92 | 7.10 | 7.10 | qfq | 124,141,898 | 918,478,292 | 3.05% |
| 2025-10-23 | 7.00 | 7.00 | 6.80 | 6.89 | 6.89 | qfq | 15,917,959 | 109,255,440 | -1.57% |
| 2025-10-22 | 6.82 | 7.18 | 6.82 | 7.00 | 7.00 | qfq | 21,538,519 | 150,780,382 | 1.74% |
| 2025-10-21 | 6.92 | 6.97 | 6.82 | 6.88 | 6.88 | qfq | 16,477,819 | 113,512,539 | -0.58% |
| 2025-10-20 | 6.90 | 7.02 | 6.88 | 6.92 | 6.92 | qfq | 14,053,590 | 97,563,547 | 1.47% |
| 2025-10-17 | 7.11 | 7.16 | 6.77 | 6.82 | 6.82 | qfq | 23,181,190 | 160,655,818 | -3.94% |
| 2025-10-16 | 7.25 | 7.44 | 7.07 | 7.10 | 7.10 | qfq | 30,341,250 | 219,513,421 | -1.93% |
| 2025-10-15 | 7.11 | 7.25 | 7.07 | 7.24 | 7.24 | qfq | 19,991,792 | 143,697,251 | 1.97% |
| 2025-10-14 | 7.22 | 7.25 | 7.08 | 7.10 | 7.10 | qfq | 21,816,159 | 155,919,359 | -1.25% |
| 2025-10-13 | 7.10 | 7.58 | 7.03 | 7.19 | 7.19 | qfq | 39,759,444 | 289,440,541 | -2.84% |
| 2025-10-10 | 7.72 | 7.74 | 7.34 | 7.40 | 7.40 | qfq | 37,124,148 | 278,891,360 | -4.02% |
| 2025-10-09 | 7.42 | 7.73 | 7.19 | 7.71 | 7.71 | qfq | 44,982,573 | 335,730,992 | 4.47% |
| 2025-09-30 | 7.40 | 7.58 | 7.38 | 7.38 | 7.38 | qfq | 28,022,246 | 208,880,163 | 0.14% |
| 2025-09-29 | 7.14 | 7.46 | 7.14 | 7.37 | 7.37 | qfq | 34,261,491 | 251,354,752 | 3.22% |
| 2025-09-26 | 7.17 | 7.32 | 7.14 | 7.14 | 7.14 | qfq | 20,162,331 | 145,381,573 | -1.11% |
| 2025-09-25 | 7.21 | 7.40 | 7.12 | 7.22 | 7.22 | qfq | 29,025,255 | 209,907,678 | -1.23% |
| 2025-09-24 | 7.30 | 7.49 | 7.10 | 7.31 | 7.31 | qfq | 31,742,926 | 231,055,681 | 0.41% |
| 2025-09-23 | 7.40 | 7.46 | 7.10 | 7.28 | 7.28 | qfq | 29,656,344 | 214,770,927 | -2.02% |
| 2025-09-22 | 7.58 | 7.70 | 7.31 | 7.43 | 7.43 | qfq | 47,882,919 | 358,326,043 | 0.54% |
| 2025-09-19 | 7.25 | 7.43 | 7.03 | 7.39 | 7.39 | qfq | 47,279,138 | 342,758,582 | 1.09% |
| 2025-09-18 | 7.20 | 7.35 | 6.94 | 7.31 | 7.31 | qfq | 58,109,521 | 415,592,989 | 0.83% |
| 2025-09-17 | 7.46 | 7.54 | 7.16 | 7.25 | 7.25 | qfq | 39,442,026 | 288,691,064 | -1.89% |
| 2025-09-16 | 7.52 | 7.59 | 7.38 | 7.39 | 7.39 | qfq | 31,539,449 | 235,016,947 | -1.99% |
| 2025-09-15 | 7.54 | 7.64 | 7.43 | 7.54 | 7.54 | qfq | 32,126,694 | 241,591,350 | -1.18% |
| 2025-09-12 | 7.99 | 7.99 | 7.60 | 7.63 | 7.63 | qfq | 45,613,251 | 353,118,329 | -0.91% |
| 2025-09-11 | 7.65 | 8.17 | 7.50 | 7.70 | 7.70 | qfq | 62,867,995 | 489,095,240 | 0.26% |
| 2025-09-10 | 7.30 | 7.87 | 7.26 | 7.68 | 7.68 | qfq | 63,570,894 | 487,842,613 | 5.21% |
| 2025-09-09 | 7.45 | 7.59 | 7.26 | 7.30 | 7.30 | qfq | 85,681,078 | 633,298,678 | -1.75% |
| 2025-09-08 | 7.18 | 7.43 | 6.96 | 7.43 | 7.43 | qfq | 46,567,909 | 338,478,079 | 10.07% |
| 2025-09-05 | 6.65 | 6.81 | 6.64 | 6.75 | 6.75 | qfq | 36,444,478 | 244,879,083 | 1.50% |
| 2025-09-04 | 6.95 | 7.04 | 6.50 | 6.65 | 6.65 | qfq | 45,597,949 | 308,652,121 | -5.00% |
| 2025-09-03 | 7.05 | 7.11 | 6.91 | 7.00 | 7.00 | qfq | 33,467,600 | 234,760,146 | -0.28% |
| 2025-09-02 | 7.48 | 7.53 | 6.90 | 7.02 | 7.02 | qfq | 66,651,815 | 474,622,820 | -6.52% |
| 2025-09-01 | 7.61 | 7.64 | 7.28 | 7.51 | 7.51 | qfq | 49,655,938 | 371,944,540 | -1.05% |
| 2025-08-29 | 7.62 | 7.85 | 7.50 | 7.59 | 7.59 | qfq | 50,793,455 | 390,674,805 | -0.65% |
| 2025-08-28 | 7.63 | 7.86 | 7.40 | 7.64 | 7.64 | qfq | 55,082,639 | 420,841,073 | 0.79% |
| 2025-08-27 | 8.02 | 8.05 | 7.55 | 7.58 | 7.58 | qfq | 70,023,359 | 548,595,188 | -5.72% |
| 2025-08-26 | 8.18 | 8.28 | 8.01 | 8.04 | 8.04 | qfq | 48,123,350 | 389,517,823 | -1.71% |
| 2025-08-25 | 8.53 | 8.60 | 8.15 | 8.18 | 8.18 | qfq | 73,795,082 | 611,097,979 | -4.66% |
| 2025-08-22 | 8.16 | 8.65 | 8.03 | 8.58 | 8.58 | qfq | 73,341,541 | 610,237,151 | 4.38% |
| 2025-08-21 | 8.50 | 8.50 | 8.18 | 8.22 | 8.22 | qfq | 45,590,660 | 376,663,219 | -3.18% |
| 2025-08-20 | 8.47 | 8.68 | 8.36 | 8.49 | 8.49 | qfq | 38,121,440 | 324,164,048 | -0.47% |
| 2025-08-19 | 8.69 | 8.73 | 8.35 | 8.53 | 8.53 | qfq | 59,620,685 | 507,448,694 | -2.07% |
| 2025-08-18 | 8.61 | 8.79 | 8.46 | 8.71 | 8.71 | qfq | 66,690,586 | 575,780,630 | 2.96% |
| 2025-08-15 | 9.00 | 9.08 | 8.09 | 8.46 | 8.46 | qfq | 101,275,188 | 860,168,667 | -4.62% |
| 2025-08-14 | 8.36 | 9.05 | 8.36 | 8.87 | 8.87 | qfq | 77,812,725 | 684,298,410 | 5.34% |
| 2025-08-13 | 8.11 | 8.60 | 8.06 | 8.42 | 8.42 | qfq | 66,857,285 | 556,396,929 | 2.93% |
| 2025-08-12 | 8.23 | 8.60 | 8.07 | 8.18 | 8.18 | qfq | 82,404,283 | 683,478,836 | -0.61% |
| 2025-08-11 | 7.52 | 8.23 | 7.42 | 8.23 | 8.23 | qfq | 56,677,648 | 453,413,594 | 10.03% |
| 2025-08-08 | 7.42 | 7.53 | 7.23 | 7.48 | 7.48 | qfq | 38,372,497 | 283,501,288 | 1.08% |
| 2025-08-07 | 7.28 | 7.58 | 7.25 | 7.40 | 7.40 | qfq | 43,816,115 | 325,705,966 | 1.51% |
| 2025-08-06 | 7.15 | 7.47 | 7.11 | 7.29 | 7.29 | qfq | 43,838,069 | 321,140,094 | 1.96% |
| 2025-08-05 | 7.08 | 7.28 | 7.03 | 7.15 | 7.15 | qfq | 28,980,383 | 208,094,845 | 0.70% |
| 2025-08-04 | 7.12 | 7.12 | 6.80 | 7.10 | 7.10 | qfq | 45,614,430 | 318,771,612 | -1.11% |
| 2025-08-01 | 7.18 | 7.28 | 7.05 | 7.18 | 7.18 | qfq | 32,692,153 | 235,256,735 | 0.14% |
| 2025-07-31 | 7.22 | 7.36 | 7.13 | 7.17 | 7.17 | qfq | 42,064,257 | 304,628,653 | -0.69% |
| 2025-07-30 | 7.25 | 7.32 | 7.10 | 7.22 | 7.22 | qfq | 45,506,145 | 327,697,725 | -0.55% |
| 2025-07-29 | 7.33 | 7.49 | 7.18 | 7.26 | 7.26 | qfq | 82,364,830 | 600,835,046 | -0.27% |
| 2025-07-28 | 6.65 | 7.28 | 6.63 | 7.28 | 7.28 | qfq | 98,654,871 | 704,331,911 | 9.97% |
| 2025-07-25 | 6.48 | 6.66 | 6.44 | 6.62 | 6.62 | qfq | 31,967,150 | 209,836,042 | 1.69% |
| 2025-07-24 | 6.36 | 6.60 | 6.32 | 6.51 | 6.51 | qfq | 42,368,450 | 274,511,174 | 2.52% |
| 2025-07-23 | 6.36 | 6.57 | 6.30 | 6.35 | 6.35 | qfq | 52,588,949 | 337,025,064 | -0.94% |
| 2025-07-22 | 6.93 | 7.01 | 6.24 | 6.41 | 6.41 | qfq | 93,765,566 | 620,498,711 | -7.50% |
| 2025-07-21 | 6.59 | 6.95 | 6.53 | 6.93 | 6.93 | qfq | 50,967,419 | 345,279,449 | 5.32% |
| 2025-07-18 | 6.66 | 6.79 | 6.55 | 6.58 | 6.58 | qfq | 40,524,950 | 269,240,476 | -1.05% |
| 2025-07-17 | 6.40 | 6.70 | 6.37 | 6.65 | 6.65 | qfq | 52,635,144 | 347,751,761 | 3.91% |
| 2025-07-16 | 6.42 | 6.60 | 6.25 | 6.40 | 6.40 | qfq | 49,035,189 | 314,382,948 | -0.31% |
| 2025-07-15 | 6.31 | 6.50 | 6.27 | 6.42 | 6.42 | qfq | 35,291,630 | 225,792,123 | 1.74% |
| 2025-07-14 | 6.48 | 6.50 | 6.24 | 6.31 | 6.31 | qfq | 45,585,195 | 289,861,752 | -3.07% |
| 2025-07-11 | 6.45 | 6.52 | 6.25 | 6.51 | 6.51 | qfq | 53,460,636 | 341,923,011 | 0.31% |
| 2025-07-10 | 6.66 | 6.66 | 6.45 | 6.49 | 6.49 | qfq | 43,123,112 | 281,445,689 | -3.42% |
| 2025-07-09 | 6.63 | 6.82 | 6.44 | 6.72 | 6.72 | qfq | 61,637,823 | 408,196,192 | 2.28% |
| 2025-07-08 | 6.43 | 6.59 | 6.38 | 6.57 | 6.57 | qfq | 49,898,666 | 323,346,781 | 2.02% |
| 2025-07-07 | 6.44 | 6.52 | 6.32 | 6.44 | 6.44 | qfq | 55,988,468 | 359,895,906 | -0.46% |
| 2025-07-04 | 6.75 | 6.77 | 6.47 | 6.47 | 6.47 | qfq | 73,700,064 | 484,542,736 | -4.71% |
| 2025-07-03 | 6.45 | 7.01 | 6.38 | 6.79 | 6.79 | qfq | 96,191,965 | 653,220,999 | 4.30% |
| 2025-07-02 | 6.11 | 6.69 | 6.11 | 6.51 | 6.51 | qfq | 107,110,979 | 691,488,848 | 5.85% |
| 2025-07-01 | 6.12 | 6.17 | 5.95 | 6.15 | 6.15 | qfq | 59,163,050 | 357,867,659 | 0.33% |
| 2025-06-30 | 5.94 | 6.17 | 5.91 | 6.13 | 6.13 | qfq | 91,231,161 | 550,790,444 | 2.51% |
| 2025-06-27 | 5.80 | 6.09 | 5.75 | 5.98 | 5.98 | qfq | 82,310,169 | 490,880,543 | 1.53% |
| 2025-06-26 | 5.94 | 6.10 | 5.79 | 5.89 | 5.89 | qfq | 101,150,527 | 604,137,937 | -0.17% |
| 2025-06-25 | 6.23 | 6.44 | 5.79 | 5.90 | 5.90 | qfq | 188,444,866 | 1,142,993,269 | -3.75% |
| 2025-06-24 | 5.52 | 6.13 | 5.47 | 6.13 | 6.13 | qfq | 137,906,737 | 814,921,215 | 10.05% |
| 2025-06-23 | 5.17 | 5.57 | 4.98 | 5.57 | 5.57 | qfq | 165,124,170 | 891,507,668 | 10.08% |
| 2025-06-20 | 4.95 | 5.12 | 4.86 | 5.06 | 5.06 | qfq | 61,483,232 | 308,184,961 | 1.61% |
| 2025-06-19 | 5.08 | 5.17 | 4.95 | 4.98 | 4.98 | qfq | 46,463,600 | 234,601,739 | -2.73% |
| 2025-06-18 | 5.21 | 5.26 | 5.05 | 5.12 | 5.08 | qfq | 53,300,150 | 273,544,401 | -2.48% |
| 2025-06-17 | 5.44 | 5.47 | 5.22 | 5.25 | 5.21 | qfq | 52,129,602 | 275,152,355 | -1.50% |
| 2025-06-16 | 4.91 | 5.34 | 4.81 | 5.33 | 5.29 | qfq | 88,180,471 | 454,427,792 | 6.81% |
| 2025-06-13 | 5.22 | 5.28 | 4.96 | 4.99 | 4.95 | qfq | 83,553,441 | 422,137,313 | -5.31% |
| 2025-06-12 | 5.35 | 5.37 | 5.15 | 5.27 | 5.23 | qfq | 61,364,520 | 322,562,517 | -0.19% |
| 2025-06-11 | 5.11 | 5.39 | 5.11 | 5.28 | 5.24 | qfq | 75,384,277 | 397,124,219 | 2.33% |
| 2025-06-10 | 5.15 | 5.23 | 5.05 | 5.16 | 5.12 | qfq | 76,824,300 | 394,797,880 | -0.96% |
| 2025-06-09 | 4.94 | 5.28 | 4.89 | 5.21 | 5.17 | qfq | 110,181,729 | 564,440,741 | 6.98% |
| 2025-06-06 | 4.90 | 5.03 | 4.71 | 4.87 | 4.83 | qfq | 100,336,473 | 488,486,516 | -0.81% |
| 2025-06-05 | 4.95 | 5.02 | 4.76 | 4.91 | 4.87 | qfq | 113,302,063 | 554,172,526 | -2.77% |
| 2025-06-04 | 5.00 | 5.20 | 4.67 | 5.05 | 5.01 | qfq | 190,327,287 | 943,716,950 | 6.54% |
| 2025-06-03 | 4.35 | 4.74 | 4.30 | 4.74 | 4.70 | qfq | 60,046,304 | 279,428,267 | 9.98% |
| 2025-05-30 | 4.30 | 4.43 | 4.25 | 4.31 | 4.28 | qfq | 59,262,135 | 255,723,571 | 0.00% |
| 2025-05-29 | 4.04 | 4.38 | 4.02 | 4.31 | 4.28 | qfq | 78,946,837 | 334,481,530 | 4.36% |
| 2025-05-28 | 4.23 | 4.31 | 4.00 | 4.13 | 4.10 | qfq | 62,622,515 | 256,668,863 | 0.00% |
| 2025-05-27 | 4.15 | 4.20 | 4.07 | 4.13 | 4.10 | qfq | 49,937,137 | 205,954,617 | -0.48% |
| 2025-05-26 | 3.96 | 4.24 | 3.92 | 4.15 | 4.12 | qfq | 74,163,104 | 307,091,174 | 4.53% |
| 2025-05-23 | 4.04 | 4.20 | 3.96 | 3.97 | 3.94 | qfq | 79,238,435 | 322,473,504 | -1.73% |
| 2025-05-22 | 3.94 | 4.07 | 3.90 | 4.04 | 4.01 | qfq | 69,862,765 | 280,128,117 | 2.80% |
| 2025-05-21 | 3.87 | 3.97 | 3.82 | 3.93 | 3.90 | qfq | 49,257,016 | 192,037,268 | 1.03% |
| 2025-05-20 | 3.86 | 3.90 | 3.80 | 3.89 | 3.86 | qfq | 32,038,769 | 123,640,549 | 0.52% |
| 2025-05-19 | 3.96 | 3.97 | 3.78 | 3.87 | 3.84 | qfq | 51,013,700 | 195,588,801 | -2.27% |
| 2025-05-16 | 3.81 | 4.09 | 3.81 | 3.96 | 3.93 | qfq | 68,914,865 | 273,880,565 | 3.39% |
| 2025-05-15 | 3.82 | 3.94 | 3.80 | 3.83 | 3.80 | qfq | 51,128,883 | 197,403,697 | 0.26% |
| 2025-05-14 | 3.84 | 3.95 | 3.77 | 3.82 | 3.79 | qfq | 37,323,256 | 142,962,721 | -1.04% |
| 2025-05-13 | 3.94 | 3.99 | 3.81 | 3.86 | 3.83 | qfq | 61,855,710 | 240,496,216 | -0.77% |
| 2025-05-12 | 3.68 | 3.95 | 3.67 | 3.89 | 3.86 | qfq | 91,619,660 | 350,511,568 | 5.99% |
| 2025-05-09 | 3.79 | 3.89 | 3.66 | 3.67 | 3.64 | qfq | 57,756,300 | 215,092,864 | -4.18% |
| 2025-05-08 | 3.70 | 3.85 | 3.68 | 3.83 | 3.80 | qfq | 83,548,693 | 316,610,465 | 2.41% |
| 2025-05-07 | 3.73 | 3.79 | 3.67 | 3.74 | 3.71 | qfq | 53,407,950 | 198,720,153 | 0.27% |
| 2025-05-06 | 3.65 | 3.74 | 3.56 | 3.73 | 3.70 | qfq | 60,563,893 | 221,254,433 | 2.75% |
| 2025-04-30 | 3.72 | 3.75 | 3.60 | 3.63 | 3.60 | qfq | 72,352,837 | 264,307,150 | -1.89% |
| 2025-04-29 | 3.69 | 3.83 | 3.63 | 3.70 | 3.67 | qfq | 91,883,891 | 343,568,924 | 0.82% |
| 2025-04-28 | 3.54 | 3.74 | 3.44 | 3.67 | 3.64 | qfq | 98,802,782 | 356,890,893 | 2.23% |
| 2025-04-25 | 3.60 | 3.74 | 3.55 | 3.59 | 3.56 | qfq | 97,335,723 | 352,223,833 | -2.71% |
| 2025-04-24 | 3.55 | 3.80 | 3.46 | 3.69 | 3.66 | qfq | 151,434,072 | 553,024,063 | 3.65% |
| 2025-04-23 | 3.85 | 3.88 | 3.52 | 3.56 | 3.53 | qfq | 170,073,915 | 621,179,498 | -3.78% |
| 2025-04-22 | 3.38 | 3.70 | 3.35 | 3.70 | 3.67 | qfq | 101,523,497 | 365,771,004 | 10.12% |
| 2025-04-21 | 3.05 | 3.36 | 3.05 | 3.36 | 3.33 | qfq | 93,238,690 | 305,914,043 | 10.16% |
| 2025-04-18 | 3.06 | 3.07 | 3.00 | 3.05 | 3.03 | qfq | 19,422,850 | 59,035,059 | 0.00% |
| 2025-04-17 | 2.98 | 3.07 | 2.96 | 3.05 | 3.03 | qfq | 21,764,767 | 66,144,551 | 1.67% |
| 2025-04-16 | 3.05 | 3.05 | 2.95 | 3.00 | 2.98 | qfq | 23,793,838 | 71,317,918 | -1.64% |
| 2025-04-15 | 3.06 | 3.09 | 3.02 | 3.05 | 3.03 | qfq | 16,415,400 | 50,028,847 | -0.33% |
| 2025-04-14 | 3.04 | 3.09 | 3.02 | 3.06 | 3.04 | qfq | 26,925,500 | 82,403,864 | 2.68% |
| 2025-04-11 | 2.97 | 3.03 | 2.94 | 2.98 | 2.96 | qfq | 19,904,100 | 59,634,992 | -0.33% |
| 2025-04-10 | 2.99 | 3.05 | 2.98 | 2.99 | 2.97 | qfq | 37,593,509 | 113,284,934 | 1.36% |
| 2025-04-09 | 2.89 | 2.98 | 2.68 | 2.95 | 2.93 | qfq | 46,924,908 | 133,152,551 | 1.03% |
| 2025-04-08 | 2.99 | 3.04 | 2.86 | 2.92 | 2.90 | qfq | 55,621,457 | 163,430,460 | -2.99% |
| 2025-04-07 | 3.13 | 3.22 | 3.01 | 3.01 | 2.99 | qfq | 65,944,100 | 201,225,370 | -9.88% |
| 2025-04-03 | 3.29 | 3.38 | 3.21 | 3.34 | 3.31 | qfq | 81,208,399 | 270,396,364 | -1.18% |
| 2025-04-02 | 3.17 | 3.49 | 3.14 | 3.38 | 3.35 | qfq | 122,965,932 | 415,869,506 | 6.62% |
| 2025-04-01 | 3.11 | 3.21 | 3.10 | 3.17 | 3.15 | qfq | 27,156,200 | 86,154,023 | 1.93% |
| 2025-03-31 | 3.20 | 3.21 | 3.08 | 3.11 | 3.09 | qfq | 28,852,150 | 90,140,006 | -3.12% |
| 2025-03-28 | 3.34 | 3.34 | 3.20 | 3.21 | 3.19 | qfq | 31,983,390 | 104,095,141 | -3.02% |
| 2025-03-27 | 3.22 | 3.35 | 3.22 | 3.31 | 3.28 | qfq | 52,005,500 | 171,506,005 | 2.16% |
| 2025-03-26 | 3.20 | 3.28 | 3.16 | 3.24 | 3.22 | qfq | 39,448,600 | 127,709,846 | 0.00% |
| 2025-03-25 | 3.12 | 3.33 | 3.10 | 3.24 | 3.22 | qfq | 53,680,490 | 173,400,271 | 3.51% |
| 2025-03-24 | 3.23 | 3.23 | 3.07 | 3.13 | 3.11 | qfq | 25,774,700 | 80,803,926 | -3.40% |
| 2025-03-21 | 3.22 | 3.26 | 3.20 | 3.24 | 3.22 | qfq | 19,643,350 | 63,402,291 | 0.00% |
| 2025-03-20 | 3.24 | 3.27 | 3.21 | 3.24 | 3.22 | qfq | 20,421,570 | 66,204,487 | 0.00% |
| 2025-03-19 | 3.25 | 3.27 | 3.22 | 3.24 | 3.22 | qfq | 22,236,500 | 71,955,288 | -0.31% |
| 2025-03-18 | 3.29 | 3.31 | 3.24 | 3.25 | 3.23 | qfq | 21,611,570 | 70,316,769 | -1.52% |
| 2025-03-17 | 3.25 | 3.30 | 3.20 | 3.30 | 3.27 | qfq | 34,098,700 | 111,782,972 | 1.85% |
| 2025-03-14 | 3.19 | 3.27 | 3.17 | 3.24 | 3.22 | qfq | 30,237,493 | 97,556,265 | 1.57% |
| 2025-03-13 | 3.23 | 3.23 | 3.13 | 3.19 | 3.17 | qfq | 28,460,193 | 90,187,359 | -0.93% |
| 2025-03-12 | 3.19 | 3.31 | 3.18 | 3.22 | 3.20 | qfq | 42,779,400 | 138,667,048 | 1.26% |
| 2025-03-11 | 3.08 | 3.18 | 3.05 | 3.18 | 3.16 | qfq | 39,731,800 | 124,238,537 | 2.58% |
| 2025-03-10 | 3.08 | 3.14 | 3.06 | 3.10 | 3.08 | qfq | 22,527,700 | 69,782,934 | 1.31% |
| 2025-03-07 | 3.06 | 3.08 | 3.03 | 3.06 | 3.04 | qfq | 20,142,491 | 61,595,476 | 0.00% |
| 2025-03-06 | 3.01 | 3.07 | 3.00 | 3.06 | 3.04 | qfq | 25,823,016 | 78,473,150 | 1.66% |
| 2025-03-05 | 3.06 | 3.06 | 2.97 | 3.01 | 2.99 | qfq | 27,391,540 | 82,072,228 | -1.63% |
| 2025-03-04 | 3.03 | 3.06 | 3.01 | 3.06 | 3.04 | qfq | 25,642,704 | 77,901,486 | 1.32% |
| 2025-03-03 | 3.02 | 3.08 | 2.99 | 3.02 | 3.00 | qfq | 22,596,883 | 68,640,978 | 0.33% |
| 2025-02-28 | 3.09 | 3.10 | 3.01 | 3.01 | 2.99 | qfq | 32,133,933 | 97,963,776 | -2.90% |
| 2025-02-27 | 3.11 | 3.13 | 3.04 | 3.10 | 3.08 | qfq | 26,475,659 | 81,745,500 | -0.32% |
| 2025-02-26 | 3.06 | 3.12 | 3.06 | 3.11 | 3.09 | qfq | 26,768,993 | 82,991,589 | 1.63% |
| 2025-02-25 | 3.07 | 3.10 | 3.04 | 3.06 | 3.04 | qfq | 19,553,300 | 59,909,478 | -0.65% |
| 2025-02-24 | 3.05 | 3.12 | 3.04 | 3.08 | 3.06 | qfq | 28,806,785 | 88,740,007 | 0.98% |
| 2025-02-21 | 3.09 | 3.09 | 3.02 | 3.05 | 3.03 | qfq | 24,838,176 | 75,744,494 | -1.29% |
| 2025-02-20 | 3.08 | 3.11 | 3.04 | 3.09 | 3.07 | qfq | 27,586,804 | 85,173,342 | 0.98% |
| 2025-02-19 | 3.04 | 3.07 | 3.03 | 3.06 | 3.04 | qfq | 18,646,725 | 56,880,970 | 0.99% |
| 2025-02-18 | 3.15 | 3.16 | 3.02 | 3.03 | 3.01 | qfq | 27,619,502 | 85,116,071 | -4.11% |
| 2025-02-17 | 3.11 | 3.17 | 3.09 | 3.16 | 3.14 | qfq | 26,412,502 | 82,914,285 | 1.94% |
| 2025-02-14 | 3.10 | 3.13 | 3.09 | 3.10 | 3.08 | qfq | 17,830,066 | 55,395,044 | -0.32% |
| 2025-02-13 | 3.14 | 3.15 | 3.10 | 3.11 | 3.09 | qfq | 21,800,673 | 68,097,727 | -0.96% |
| 2025-02-12 | 3.14 | 3.16 | 3.10 | 3.14 | 3.12 | qfq | 21,797,049 | 68,172,709 | 0.32% |
| 2025-02-11 | 3.16 | 3.18 | 3.11 | 3.13 | 3.11 | qfq | 22,784,490 | 71,324,323 | -1.26% |
| 2025-02-10 | 3.11 | 3.17 | 3.11 | 3.17 | 3.15 | qfq | 25,911,640 | 81,519,162 | 1.60% |
| 2025-02-07 | 3.05 | 3.15 | 3.05 | 3.12 | 3.10 | qfq | 35,701,531 | 111,018,968 | 1.63% |
| 2025-02-06 | 3.00 | 3.07 | 2.97 | 3.07 | 3.05 | qfq | 31,586,521 | 95,692,396 | 1.99% |
| 2025-02-05 | 2.99 | 3.05 | 2.98 | 3.01 | 2.99 | qfq | 27,394,800 | 82,604,888 | 1.35% |
| 2025-01-27 | 2.97 | 3.05 | 2.97 | 2.97 | 2.95 | qfq | 24,461,400 | 73,440,065 | 0.68% |
| 2025-01-24 | 2.96 | 2.98 | 2.93 | 2.95 | 2.93 | qfq | 28,372,560 | 83,798,633 | -0.67% |
| 2025-01-23 | 3.03 | 3.06 | 2.97 | 2.97 | 2.95 | qfq | 29,596,431 | 89,441,414 | -0.67% |
| 2025-01-22 | 3.10 | 3.18 | 2.97 | 2.99 | 2.97 | qfq | 36,704,300 | 110,804,213 | -1.64% |
| 2025-01-21 | 3.05 | 3.07 | 2.98 | 3.04 | 3.02 | qfq | 35,090,050 | 105,922,093 | 0.00% |
| 2025-01-20 | 3.04 | 3.07 | 2.97 | 3.04 | 3.02 | qfq | 46,635,599 | 141,384,075 | 0.33% |
| 2025-01-17 | 2.97 | 3.15 | 2.89 | 3.03 | 3.01 | qfq | 58,131,730 | 175,354,222 | 2.71% |
| 2025-01-16 | 2.95 | 3.00 | 2.91 | 2.95 | 2.93 | qfq | 19,117,450 | 56,511,944 | 1.03% |
| 2025-01-15 | 2.94 | 2.98 | 2.89 | 2.92 | 2.90 | qfq | 17,517,709 | 51,309,080 | -0.68% |
| 2025-01-14 | 2.81 | 2.94 | 2.80 | 2.94 | 2.92 | qfq | 21,108,899 | 60,927,248 | 5.00% |
| 2025-01-13 | 2.78 | 2.81 | 2.70 | 2.80 | 2.78 | qfq | 16,556,790 | 45,787,389 | 0.00% |
| 2025-01-10 | 2.91 | 2.93 | 2.79 | 2.80 | 2.78 | qfq | 18,494,300 | 52,907,819 | -3.11% |
| 2025-01-09 | 2.86 | 2.93 | 2.85 | 2.89 | 2.87 | qfq | 17,260,850 | 50,059,047 | 0.35% |
| 2025-01-08 | 2.92 | 2.95 | 2.79 | 2.88 | 2.86 | qfq | 26,026,678 | 74,458,719 | -1.37% |
| 2025-01-07 | 2.87 | 2.92 | 2.82 | 2.92 | 2.90 | qfq | 19,132,249 | 54,822,156 | 2.46% |
| 2025-01-06 | 2.86 | 2.90 | 2.73 | 2.85 | 2.83 | qfq | 22,662,251 | 64,120,190 | -0.70% |
| 2025-01-03 | 3.04 | 3.06 | 2.85 | 2.87 | 2.85 | qfq | 31,938,928 | 93,569,960 | -4.97% |
| 2025-01-02 | 3.03 | 3.12 | 3.00 | 3.02 | 3.00 | qfq | 23,677,149 | 72,423,992 | -0.66% |
| 2024-12-31 | 3.11 | 3.14 | 3.04 | 3.04 | 3.02 | qfq | 18,219,200 | 56,166,096 | -1.94% |
| 2024-12-30 | 3.17 | 3.17 | 3.05 | 3.10 | 3.08 | qfq | 18,895,390 | 58,307,211 | -1.90% |
| 2024-12-27 | 3.10 | 3.19 | 3.08 | 3.16 | 3.14 | qfq | 19,758,400 | 62,365,011 | 1.94% |
| 2024-12-26 | 3.08 | 3.13 | 3.07 | 3.10 | 3.08 | qfq | 16,871,500 | 52,335,520 | 0.65% |
| 2024-12-25 | 3.19 | 3.19 | 3.03 | 3.08 | 3.06 | qfq | 31,968,000 | 98,316,120 | -3.14% |
| 2024-12-24 | 3.19 | 3.21 | 3.11 | 3.18 | 3.16 | qfq | 24,336,099 | 76,888,954 | 0.95% |
| 2024-12-23 | 3.40 | 3.42 | 3.13 | 3.15 | 3.13 | qfq | 49,358,602 | 158,799,636 | -7.35% |
| 2024-12-20 | 3.38 | 3.45 | 3.36 | 3.40 | 3.37 | qfq | 21,369,050 | 73,057,033 | 0.59% |
| 2024-12-19 | 3.34 | 3.42 | 3.31 | 3.38 | 3.35 | qfq | 26,850,000 | 90,173,433 | 0.00% |
| 2024-12-18 | 3.46 | 3.47 | 3.35 | 3.38 | 3.35 | qfq | 31,090,800 | 105,636,434 | -1.74% |
| 2024-12-17 | 3.67 | 3.67 | 3.42 | 3.44 | 3.41 | qfq | 40,928,150 | 143,678,495 | -6.27% |
| 2024-12-16 | 3.71 | 3.75 | 3.65 | 3.67 | 3.64 | qfq | 26,851,450 | 99,270,039 | -1.08% |
| 2024-12-13 | 3.79 | 3.80 | 3.69 | 3.71 | 3.68 | qfq | 32,615,203 | 121,843,987 | -1.85% |
| 2024-12-12 | 3.73 | 3.80 | 3.69 | 3.78 | 3.75 | qfq | 40,217,099 | 150,889,529 | 1.34% |
| 2024-12-11 | 3.64 | 3.74 | 3.62 | 3.73 | 3.70 | qfq | 34,504,100 | 127,900,533 | 2.47% |
| 2024-12-10 | 3.73 | 3.77 | 3.62 | 3.64 | 3.61 | qfq | 40,128,590 | 147,753,489 | 0.00% |
| 2024-12-09 | 3.70 | 3.73 | 3.56 | 3.64 | 3.61 | qfq | 38,903,312 | 141,797,750 | -1.36% |
| 2024-12-06 | 3.52 | 3.72 | 3.50 | 3.69 | 3.66 | qfq | 55,059,626 | 199,965,606 | 4.83% |
| 2024-12-05 | 3.49 | 3.55 | 3.45 | 3.52 | 3.49 | qfq | 20,490,250 | 71,908,436 | 0.86% |
| 2024-12-04 | 3.59 | 3.60 | 3.45 | 3.49 | 3.46 | qfq | 32,291,650 | 113,910,341 | -2.79% |
| 2024-12-03 | 3.60 | 3.60 | 3.53 | 3.59 | 3.56 | qfq | 24,084,850 | 85,952,316 | -0.28% |
| 2024-12-02 | 3.50 | 3.60 | 3.48 | 3.60 | 3.57 | qfq | 30,867,204 | 109,972,635 | 2.56% |
| 2024-11-29 | 3.44 | 3.57 | 3.39 | 3.51 | 3.48 | qfq | 33,611,600 | 117,174,147 | 2.33% |
| 2024-11-28 | 3.44 | 3.50 | 3.41 | 3.43 | 3.40 | qfq | 25,289,900 | 87,479,754 | 0.00% |
| 2024-11-27 | 3.40 | 3.44 | 3.27 | 3.43 | 3.40 | qfq | 29,212,974 | 97,804,508 | 0.29% |
| 2024-11-26 | 3.47 | 3.52 | 3.40 | 3.42 | 3.39 | qfq | 23,250,900 | 80,368,746 | -1.44% |
| 2024-11-25 | 3.45 | 3.48 | 3.34 | 3.47 | 3.44 | qfq | 28,336,300 | 96,418,838 | 1.17% |
| 2024-11-22 | 3.63 | 3.65 | 3.40 | 3.43 | 3.40 | qfq | 53,001,474 | 186,766,059 | -6.03% |
| 2024-11-21 | 3.60 | 3.71 | 3.53 | 3.65 | 3.62 | qfq | 40,745,668 | 147,781,899 | 1.39% |
| 2024-11-20 | 3.57 | 3.63 | 3.54 | 3.60 | 3.57 | qfq | 31,934,101 | 114,626,250 | 1.41% |
| 2024-11-19 | 3.48 | 3.55 | 3.42 | 3.55 | 3.52 | qfq | 34,247,602 | 119,398,690 | 2.31% |
| 2024-11-18 | 3.76 | 3.83 | 3.45 | 3.47 | 3.44 | qfq | 66,533,650 | 238,104,366 | -7.71% |
| 2024-11-15 | 3.65 | 4.00 | 3.65 | 3.76 | 3.73 | qfq | 65,704,345 | 251,971,676 | 1.35% |
| 2024-11-14 | 3.72 | 3.83 | 3.69 | 3.71 | 3.68 | qfq | 59,356,600 | 222,638,047 | -0.27% |
| 2024-11-13 | 3.70 | 3.76 | 3.60 | 3.72 | 3.69 | qfq | 37,740,103 | 138,873,662 | -0.27% |
| 2024-11-12 | 3.77 | 3.85 | 3.64 | 3.73 | 3.70 | qfq | 52,520,229 | 196,511,131 | -1.84% |
| 2024-11-11 | 3.80 | 3.85 | 3.71 | 3.80 | 3.77 | qfq | 56,202,638 | 211,433,214 | -1.81% |
| 2024-11-08 | 3.95 | 4.03 | 3.82 | 3.87 | 3.84 | qfq | 83,438,585 | 324,919,918 | -3.01% |
| 2024-11-07 | 3.77 | 4.03 | 3.77 | 3.99 | 3.96 | qfq | 160,735,374 | 626,465,577 | 3.64% |
| 2024-11-06 | 3.65 | 3.95 | 3.64 | 3.85 | 3.82 | qfq | 189,271,869 | 728,481,102 | 7.24% |
| 2024-11-05 | 3.25 | 3.59 | 3.23 | 3.59 | 3.56 | qfq | 111,783,461 | 390,664,659 | 10.12% |
| 2024-11-04 | 3.20 | 3.28 | 3.19 | 3.26 | 3.24 | qfq | 44,859,550 | 144,847,519 | -0.91% |
| 2024-11-01 | 3.60 | 3.61 | 3.26 | 3.29 | 3.26 | qfq | 64,370,540 | 218,311,733 | -8.36% |
| 2024-10-31 | 3.39 | 3.63 | 3.36 | 3.59 | 3.56 | qfq | 61,301,070 | 216,110,404 | 5.59% |
| 2024-10-30 | 3.27 | 3.55 | 3.27 | 3.40 | 3.37 | qfq | 65,765,232 | 223,363,465 | 3.03% |
| 2024-10-29 | 3.35 | 3.44 | 3.29 | 3.30 | 3.27 | qfq | 54,253,725 | 182,141,891 | -0.30% |
| 2024-10-28 | 3.29 | 3.35 | 3.25 | 3.31 | 3.28 | qfq | 44,823,674 | 147,769,571 | 1.22% |
| 2024-10-25 | 3.19 | 3.29 | 3.18 | 3.27 | 3.25 | qfq | 40,067,090 | 130,436,937 | 2.83% |
| 2024-10-24 | 3.18 | 3.21 | 3.11 | 3.18 | 3.16 | qfq | 40,672,050 | 128,777,110 | -0.93% |
| 2024-10-23 | 3.02 | 3.30 | 2.99 | 3.21 | 3.19 | qfq | 96,625,198 | 307,260,022 | 5.94% |
| 2024-10-22 | 2.89 | 3.03 | 2.89 | 3.03 | 3.01 | qfq | 62,233,435 | 186,468,984 | 4.12% |
| 2024-10-21 | 2.92 | 2.94 | 2.87 | 2.91 | 2.89 | qfq | 40,069,028 | 116,234,033 | 0.00% |
| 2024-10-18 | 2.84 | 2.97 | 2.82 | 2.91 | 2.89 | qfq | 52,577,753 | 151,949,009 | 1.04% |
| 2024-10-17 | 2.88 | 3.03 | 2.86 | 2.88 | 2.86 | qfq | 72,863,277 | 213,252,689 | 1.77% |
| 2024-10-16 | 2.90 | 2.92 | 2.80 | 2.83 | 2.81 | qfq | 89,769,897 | 256,464,969 | -5.03% |
| 2024-10-15 | 2.82 | 3.12 | 2.77 | 2.98 | 2.96 | qfq | 126,331,448 | 382,272,142 | 4.93% |
| 2024-10-14 | 2.83 | 2.86 | 2.75 | 2.84 | 2.82 | qfq | 29,902,250 | 84,339,946 | 0.71% |
| 2024-10-11 | 2.91 | 2.92 | 2.78 | 2.82 | 2.80 | qfq | 29,916,700 | 85,277,178 | -2.42% |
| 2024-10-10 | 2.90 | 3.02 | 2.85 | 2.89 | 2.87 | qfq | 33,194,798 | 97,000,006 | 0.00% |
| 2024-10-09 | 3.16 | 3.16 | 2.89 | 2.89 | 2.87 | qfq | 59,044,894 | 177,438,137 | -9.97% |
| 2024-10-08 | 3.32 | 3.32 | 3.00 | 3.21 | 3.19 | qfq | 77,828,814 | 246,483,216 | 6.29% |
| 2024-09-30 | 2.85 | 3.02 | 2.79 | 3.02 | 3.00 | qfq | 72,543,271 | 211,620,268 | 9.82% |
| 2024-09-27 | 2.67 | 2.80 | 2.64 | 2.75 | 2.73 | qfq | 46,342,974 | 125,693,682 | 4.17% |
| 2024-09-26 | 2.58 | 2.64 | 2.57 | 2.64 | 2.62 | qfq | 26,574,180 | 69,401,001 | 2.33% |
| 2024-09-25 | 2.57 | 2.65 | 2.56 | 2.58 | 2.56 | qfq | 31,919,272 | 83,137,730 | 0.78% |
| 2024-09-24 | 2.52 | 2.56 | 2.50 | 2.56 | 2.54 | qfq | 25,152,600 | 63,822,246 | 2.40% |
| 2024-09-23 | 2.49 | 2.52 | 2.47 | 2.50 | 2.48 | qfq | 14,859,050 | 37,150,179 | 0.40% |
| 2024-09-20 | 2.50 | 2.50 | 2.46 | 2.49 | 2.47 | qfq | 13,500,953 | 33,519,215 | 0.00% |
| 2024-09-19 | 2.45 | 2.51 | 2.43 | 2.49 | 2.47 | qfq | 18,059,450 | 44,796,271 | 2.47% |
| 2024-09-18 | 2.46 | 2.48 | 2.39 | 2.43 | 2.41 | qfq | 14,067,100 | 34,054,498 | -0.82% |
| 2024-09-13 | 2.52 | 2.52 | 2.45 | 2.45 | 2.43 | qfq | 25,284,380 | 62,634,127 | -3.54% |
| 2024-09-12 | 2.48 | 2.59 | 2.47 | 2.54 | 2.52 | qfq | 34,108,550 | 86,381,635 | 2.01% |
| 2024-09-11 | 2.51 | 2.53 | 2.47 | 2.49 | 2.47 | qfq | 17,078,353 | 42,647,412 | -1.58% |
| 2024-09-10 | 2.50 | 2.60 | 2.47 | 2.53 | 2.51 | qfq | 25,908,050 | 65,027,599 | 0.80% |
| 2024-09-09 | 2.47 | 2.57 | 2.42 | 2.51 | 2.49 | qfq | 34,750,200 | 86,971,599 | 1.62% |
| 2024-09-06 | 2.52 | 2.55 | 2.46 | 2.47 | 2.45 | qfq | 35,012,700 | 87,703,293 | -2.76% |
| 2024-09-05 | 2.56 | 2.58 | 2.51 | 2.54 | 2.52 | qfq | 43,619,450 | 110,678,930 | 0.79% |
| 2024-09-04 | 2.59 | 2.61 | 2.51 | 2.52 | 2.50 | qfq | 89,073,203 | 227,302,604 | -5.97% |
| 2024-09-03 | 2.68 | 2.68 | 2.63 | 2.68 | 2.66 | qfq | 73,523,483 | 196,915,308 | 9.84% |
| 2024-09-02 | 2.47 | 2.51 | 2.43 | 2.44 | 2.42 | qfq | 18,212,443 | 45,086,324 | -1.21% |
| 2024-08-30 | 2.41 | 2.49 | 2.39 | 2.47 | 2.45 | qfq | 25,442,593 | 62,438,045 | 1.65% |
| 2024-08-29 | 2.37 | 2.48 | 2.36 | 2.43 | 2.41 | qfq | 18,599,550 | 45,065,299 | 2.10% |
| 2024-08-28 | 2.35 | 2.40 | 2.34 | 2.38 | 2.36 | qfq | 11,063,993 | 26,316,742 | 1.28% |
| 2024-08-27 | 2.36 | 2.38 | 2.34 | 2.35 | 2.33 | qfq | 11,785,050 | 27,724,347 | -0.84% |
| 2024-08-26 | 2.35 | 2.39 | 2.34 | 2.37 | 2.35 | qfq | 15,506,843 | 36,716,349 | 1.28% |
| 2024-08-23 | 2.36 | 2.38 | 2.34 | 2.34 | 2.32 | qfq | 12,820,600 | 30,177,608 | -0.85% |
| 2024-08-22 | 2.35 | 2.39 | 2.35 | 2.36 | 2.34 | qfq | 17,505,554 | 41,429,786 | -0.84% |
| 2024-08-21 | 2.49 | 2.50 | 2.36 | 2.38 | 2.36 | qfq | 37,629,773 | 90,533,845 | -4.42% |
| 2024-08-20 | 2.53 | 2.56 | 2.46 | 2.49 | 2.47 | qfq | 29,902,927 | 74,739,899 | -1.58% |
| 2024-08-19 | 2.55 | 2.56 | 2.49 | 2.53 | 2.51 | qfq | 40,445,062 | 101,989,985 | -1.17% |
| 2024-08-16 | 2.65 | 2.68 | 2.55 | 2.56 | 2.54 | qfq | 90,720,943 | 235,027,169 | -5.88% |
| 2024-08-15 | 2.47 | 2.72 | 2.43 | 2.72 | 2.70 | qfq | 111,221,694 | 295,006,822 | 10.12% |
| 2024-08-14 | 2.55 | 2.55 | 2.46 | 2.47 | 2.45 | qfq | 9,780,650 | 24,331,938 | -0.80% |
| 2024-08-13 | 2.47 | 2.50 | 2.44 | 2.49 | 2.47 | qfq | 9,583,002 | 23,705,178 | 0.00% |
| 2024-08-12 | 2.50 | 2.52 | 2.46 | 2.49 | 2.47 | qfq | 12,986,250 | 32,337,208 | -0.40% |
| 2024-08-09 | 2.50 | 2.54 | 2.48 | 2.50 | 2.48 | qfq | 16,800,650 | 42,082,083 | 0.40% |
| 2024-08-08 | 2.59 | 2.60 | 2.47 | 2.49 | 2.47 | qfq | 34,182,200 | 86,056,262 | -6.04% |
| 2024-08-07 | 2.62 | 2.65 | 2.58 | 2.65 | 2.63 | qfq | 17,396,950 | 45,501,372 | 1.15% |
| 2024-08-06 | 2.64 | 2.67 | 2.58 | 2.62 | 2.60 | qfq | 18,906,850 | 49,224,388 | -0.38% |
| 2024-08-05 | 2.63 | 2.76 | 2.61 | 2.63 | 2.61 | qfq | 30,917,275 | 82,452,244 | 0.00% |
| 2024-08-02 | 2.66 | 2.69 | 2.61 | 2.63 | 2.61 | qfq | 26,035,700 | 69,122,325 | -1.50% |
| 2024-08-01 | 2.59 | 2.70 | 2.58 | 2.67 | 2.65 | qfq | 33,580,484 | 88,638,331 | 3.49% |
| 2024-07-31 | 2.47 | 2.64 | 2.46 | 2.58 | 2.56 | qfq | 35,596,115 | 91,607,108 | 4.88% |
| 2024-07-30 | 2.41 | 2.47 | 2.38 | 2.46 | 2.44 | qfq | 21,232,950 | 51,854,052 | 2.50% |
| 2024-07-29 | 2.37 | 2.42 | 2.31 | 2.40 | 2.38 | qfq | 26,840,652 | 63,471,822 | -2.83% |
| 2024-07-26 | 2.43 | 2.48 | 2.42 | 2.47 | 2.45 | qfq | 21,979,200 | 53,774,307 | 1.23% |
| 2024-07-25 | 2.33 | 2.48 | 2.33 | 2.44 | 2.42 | qfq | 29,137,873 | 70,184,812 | 4.72% |
| 2024-07-24 | 2.32 | 2.34 | 2.28 | 2.33 | 2.31 | qfq | 13,639,150 | 31,578,332 | 0.00% |
| 2024-07-23 | 2.37 | 2.41 | 2.33 | 2.33 | 2.31 | qfq | 15,198,183 | 36,097,544 | -0.85% |
| 2024-07-22 | 2.34 | 2.38 | 2.32 | 2.35 | 2.33 | qfq | 10,697,383 | 25,169,988 | 0.43% |
| 2024-07-19 | 2.33 | 2.35 | 2.31 | 2.34 | 2.32 | qfq | 10,835,900 | 25,289,337 | -0.43% |
| 2024-07-18 | 2.35 | 2.36 | 2.30 | 2.35 | 2.33 | qfq | 18,207,800 | 42,339,628 | -1.26% |
| 2024-07-17 | 2.32 | 2.43 | 2.31 | 2.38 | 2.36 | qfq | 23,059,650 | 54,275,747 | 2.59% |
| 2024-07-16 | 2.31 | 2.35 | 2.29 | 2.32 | 2.30 | qfq | 15,825,050 | 36,672,350 | -0.43% |
| 2024-07-15 | 2.43 | 2.44 | 2.32 | 2.33 | 2.31 | qfq | 16,970,600 | 39,926,065 | -4.12% |
| 2024-07-12 | 2.43 | 2.45 | 2.40 | 2.43 | 2.41 | qfq | 15,625,650 | 37,949,371 | 0.83% |
| 2024-07-11 | 2.36 | 2.42 | 2.27 | 2.41 | 2.39 | qfq | 16,408,640 | 39,089,932 | 3.88% |
| 2024-07-10 | 2.34 | 2.35 | 2.29 | 2.32 | 2.30 | qfq | 11,302,550 | 26,218,690 | -1.69% |
| 2024-07-09 | 2.33 | 2.37 | 2.27 | 2.36 | 2.34 | qfq | 14,961,500 | 34,733,883 | 1.72% |
| 2024-07-08 | 2.40 | 2.41 | 2.32 | 2.32 | 2.30 | qfq | 13,090,800 | 30,697,079 | -4.13% |
| 2024-07-05 | 2.40 | 2.44 | 2.34 | 2.42 | 2.38 | qfq | 18,416,750 | 44,365,024 | 0.41% |
| 2024-07-04 | 2.49 | 2.53 | 2.39 | 2.41 | 2.37 | qfq | 30,697,700 | 74,926,063 | -5.49% |
| 2024-07-03 | 2.47 | 2.72 | 2.45 | 2.55 | 2.50 | qfq | 31,592,999 | 80,937,157 | 3.24% |
| 2024-07-02 | 2.43 | 2.49 | 2.41 | 2.47 | 2.42 | qfq | 12,368,400 | 30,513,413 | 2.07% |
| 2024-07-01 | 2.38 | 2.44 | 2.36 | 2.42 | 2.38 | qfq | 8,774,040 | 21,065,060 | 1.26% |
| 2024-06-28 | 2.38 | 2.44 | 2.38 | 2.39 | 2.35 | qfq | 9,125,300 | 22,014,468 | 0.42% |
| 2024-06-27 | 2.41 | 2.45 | 2.38 | 2.38 | 2.34 | qfq | 9,787,050 | 23,534,346 | -1.65% |
| 2024-06-26 | 2.34 | 2.42 | 2.31 | 2.42 | 2.38 | qfq | 9,415,150 | 22,321,876 | 3.42% |
| 2024-06-25 | 2.30 | 2.38 | 2.30 | 2.34 | 2.30 | qfq | 11,218,200 | 26,359,497 | 0.86% |
| 2024-06-24 | 2.44 | 2.44 | 2.30 | 2.32 | 2.28 | qfq | 12,512,908 | 29,307,455 | -3.33% |
| 2024-06-21 | 2.39 | 2.44 | 2.37 | 2.40 | 2.36 | qfq | 8,723,250 | 21,020,902 | 0.00% |
| 2024-06-20 | 2.49 | 2.50 | 2.40 | 2.40 | 2.36 | qfq | 10,385,300 | 25,337,767 | -4.00% |
| 2024-06-19 | 2.48 | 2.51 | 2.47 | 2.50 | 2.45 | qfq | 10,204,000 | 25,435,022 | 0.81% |
| 2024-06-18 | 2.44 | 2.49 | 2.42 | 2.48 | 2.43 | qfq | 8,099,800 | 19,964,686 | 1.64% |
| 2024-06-17 | 2.50 | 2.50 | 2.44 | 2.44 | 2.40 | qfq | 9,100,250 | 22,373,855 | -2.40% |
| 2024-06-14 | 2.51 | 2.52 | 2.47 | 2.50 | 2.45 | qfq | 9,312,000 | 23,199,046 | 0.00% |
| 2024-06-13 | 2.52 | 2.58 | 2.49 | 2.50 | 2.45 | qfq | 14,797,700 | 37,349,523 | -0.79% |
| 2024-06-12 | 2.46 | 2.53 | 2.45 | 2.52 | 2.47 | qfq | 15,993,503 | 40,105,811 | 2.44% |
| 2024-06-11 | 2.47 | 2.49 | 2.40 | 2.46 | 2.42 | qfq | 14,777,150 | 36,159,130 | -0.40% |
| 2024-06-07 | 2.41 | 2.48 | 2.40 | 2.47 | 2.42 | qfq | 20,640,940 | 50,534,804 | 4.66% |
| 2024-06-06 | 2.53 | 2.57 | 2.32 | 2.36 | 2.32 | qfq | 41,960,793 | 100,824,183 | -6.72% |
| 2024-06-05 | 2.63 | 2.65 | 2.53 | 2.53 | 2.48 | qfq | 22,735,353 | 58,383,477 | -3.80% |
| 2024-06-04 | 2.70 | 2.71 | 2.61 | 2.63 | 2.58 | qfq | 19,265,713 | 51,039,243 | -2.95% |
| 2024-06-03 | 2.78 | 2.78 | 2.68 | 2.71 | 2.66 | qfq | 12,484,900 | 33,957,792 | -2.87% |
| 2024-05-31 | 2.76 | 2.82 | 2.75 | 2.79 | 2.74 | qfq | 9,803,300 | 27,289,431 | 1.09% |
| 2024-05-30 | 2.81 | 2.82 | 2.75 | 2.76 | 2.71 | qfq | 10,341,663 | 28,692,660 | -1.43% |
| 2024-05-29 | 2.81 | 2.84 | 2.79 | 2.80 | 2.75 | qfq | 9,411,350 | 26,485,891 | -0.36% |
| 2024-05-28 | 2.87 | 2.88 | 2.80 | 2.81 | 2.76 | qfq | 12,718,300 | 35,952,820 | -2.43% |
| 2024-05-27 | 2.87 | 2.91 | 2.83 | 2.88 | 2.83 | qfq | 9,295,762 | 26,659,107 | 0.35% |
| 2024-05-24 | 2.86 | 2.91 | 2.85 | 2.87 | 2.82 | qfq | 10,786,196 | 31,139,464 | -0.35% |
| 2024-05-23 | 2.98 | 2.98 | 2.86 | 2.88 | 2.83 | qfq | 18,473,850 | 53,594,283 | -3.36% |
| 2024-05-22 | 3.00 | 3.02 | 2.97 | 2.98 | 2.93 | qfq | 10,800,400 | 32,259,334 | -0.67% |
| 2024-05-21 | 3.02 | 3.03 | 2.98 | 3.00 | 2.95 | qfq | 12,976,700 | 38,955,958 | -1.32% |
| 2024-05-20 | 3.09 | 3.09 | 3.02 | 3.04 | 2.98 | qfq | 22,368,500 | 68,331,269 | -1.62% |
| 2024-05-17 | 3.05 | 3.14 | 3.02 | 3.09 | 3.03 | qfq | 23,118,600 | 71,323,161 | 2.32% |
| 2024-05-16 | 3.04 | 3.09 | 3.01 | 3.02 | 2.96 | qfq | 16,921,900 | 51,517,346 | -1.31% |
| 2024-05-15 | 3.00 | 3.13 | 2.97 | 3.06 | 3.00 | qfq | 23,137,746 | 70,448,302 | 1.66% |
| 2024-05-14 | 2.95 | 3.03 | 2.95 | 3.01 | 2.96 | qfq | 15,738,153 | 47,152,370 | 2.38% |
| 2024-05-13 | 3.02 | 3.05 | 2.93 | 2.94 | 2.89 | qfq | 25,027,264 | 74,355,866 | -3.92% |
| 2024-05-10 | 3.10 | 3.13 | 3.04 | 3.06 | 3.00 | qfq | 20,248,731 | 62,218,521 | -1.29% |
| 2024-05-09 | 3.09 | 3.17 | 3.08 | 3.10 | 3.04 | qfq | 20,939,900 | 65,405,777 | 0.65% |
| 2024-05-08 | 3.08 | 3.12 | 3.04 | 3.08 | 3.02 | qfq | 22,857,248 | 70,432,704 | 0.33% |
| 2024-05-07 | 3.08 | 3.11 | 3.04 | 3.07 | 3.01 | qfq | 20,487,000 | 62,830,932 | -0.97% |
| 2024-05-06 | 3.07 | 3.12 | 3.01 | 3.10 | 3.04 | qfq | 31,169,499 | 95,654,360 | 3.68% |
| 2024-04-30 | 2.98 | 3.07 | 2.95 | 2.99 | 2.94 | qfq | 36,663,801 | 110,628,536 | 2.40% |
| 2024-04-29 | 2.72 | 2.99 | 2.71 | 2.92 | 2.87 | qfq | 39,278,618 | 112,946,123 | 6.18% |
| 2024-04-26 | 2.72 | 2.77 | 2.69 | 2.75 | 2.70 | qfq | 20,562,687 | 55,935,759 | 1.10% |
| 2024-04-25 | 2.74 | 2.78 | 2.70 | 2.72 | 2.67 | qfq | 20,315,458 | 55,776,459 | -1.45% |
| 2024-04-24 | 2.72 | 2.77 | 2.70 | 2.76 | 2.71 | qfq | 17,720,338 | 48,319,128 | 2.22% |
| 2024-04-23 | 2.70 | 2.73 | 2.66 | 2.70 | 2.65 | qfq | 15,986,455 | 43,082,807 | 0.37% |
| 2024-04-22 | 2.78 | 2.79 | 2.66 | 2.69 | 2.64 | qfq | 19,411,074 | 52,592,520 | -3.58% |
| 2024-04-19 | 2.78 | 2.86 | 2.78 | 2.79 | 2.74 | qfq | 21,149,120 | 59,453,042 | -0.71% |
| 2024-04-18 | 2.89 | 2.90 | 2.79 | 2.81 | 2.76 | qfq | 27,808,594 | 78,865,139 | -3.10% |
| 2024-04-17 | 2.70 | 2.97 | 2.70 | 2.90 | 2.85 | qfq | 47,304,304 | 135,871,474 | 3.94% |
| 2024-04-16 | 3.20 | 3.23 | 2.79 | 2.79 | 2.74 | qfq | 56,073,302 | 162,123,402 | -10.00% |
| 2024-04-15 | 3.28 | 3.28 | 2.97 | 3.10 | 3.04 | qfq | 62,560,163 | 193,917,279 | -6.06% |
| 2024-04-12 | 3.33 | 3.39 | 3.27 | 3.30 | 3.24 | qfq | 40,752,961 | 135,212,129 | -2.65% |
| 2024-04-11 | 3.30 | 3.55 | 3.26 | 3.39 | 3.33 | qfq | 56,880,883 | 194,334,434 | 0.89% |
| 2024-04-10 | 3.46 | 3.50 | 3.35 | 3.36 | 3.30 | qfq | 63,344,081 | 216,926,562 | -4.55% |
| 2024-04-09 | 3.36 | 3.54 | 3.32 | 3.52 | 3.46 | qfq | 88,280,876 | 303,409,710 | 3.83% |
| 2024-04-08 | 3.27 | 3.52 | 3.21 | 3.39 | 3.33 | qfq | 118,245,087 | 402,149,647 | 5.94% |
| 2024-04-03 | 3.22 | 3.42 | 3.15 | 3.20 | 3.14 | qfq | 90,149,147 | 293,781,200 | 0.31% |
| 2024-04-02 | 3.06 | 3.30 | 3.02 | 3.19 | 3.13 | qfq | 87,293,697 | 275,960,660 | 4.25% |
| 2024-04-01 | 3.03 | 3.07 | 3.01 | 3.06 | 3.00 | qfq | 51,219,688 | 155,818,414 | 0.33% |
| 2024-03-29 | 3.10 | 3.13 | 3.01 | 3.05 | 2.99 | qfq | 92,711,988 | 282,343,702 | -3.48% |
| 2024-03-28 | 2.85 | 3.16 | 2.85 | 3.16 | 3.10 | qfq | 86,163,593 | 268,308,539 | 10.10% |
| 2024-03-27 | 2.89 | 2.97 | 2.85 | 2.87 | 2.82 | qfq | 28,042,000 | 81,690,091 | -0.69% |
| 2024-03-26 | 2.90 | 2.95 | 2.82 | 2.89 | 2.84 | qfq | 24,741,050 | 71,350,800 | -2.03% |
| 2024-03-25 | 3.05 | 3.07 | 2.94 | 2.95 | 2.90 | qfq | 33,173,600 | 99,818,474 | 0.34% |
| 2024-03-22 | 3.02 | 3.02 | 2.91 | 2.94 | 2.89 | qfq | 22,198,344 | 65,487,915 | -2.33% |
| 2024-03-21 | 2.98 | 3.05 | 2.96 | 3.01 | 2.96 | qfq | 26,532,450 | 79,560,425 | 1.35% |
| 2024-03-20 | 2.95 | 2.99 | 2.90 | 2.97 | 2.92 | qfq | 29,565,128 | 87,477,291 | 0.68% |
| 2024-03-19 | 2.92 | 3.13 | 2.91 | 2.95 | 2.90 | qfq | 52,348,958 | 157,263,117 | 2.08% |
| 2024-03-18 | 2.83 | 2.90 | 2.82 | 2.89 | 2.84 | qfq | 27,488,680 | 78,580,258 | 2.48% |
| 2024-03-15 | 2.80 | 2.83 | 2.77 | 2.82 | 2.77 | qfq | 15,980,177 | 44,889,000 | 0.71% |
| 2024-03-14 | 2.82 | 2.84 | 2.76 | 2.80 | 2.75 | qfq | 19,519,996 | 54,685,791 | -0.36% |
| 2024-03-13 | 2.82 | 2.84 | 2.78 | 2.81 | 2.76 | qfq | 24,512,662 | 68,798,615 | -1.40% |
| 2024-03-12 | 2.81 | 2.90 | 2.78 | 2.85 | 2.80 | qfq | 37,526,988 | 106,543,452 | 1.79% |
| 2024-03-11 | 2.79 | 2.86 | 2.78 | 2.80 | 2.75 | qfq | 38,065,549 | 106,889,542 | 0.36% |
| 2024-03-08 | 2.84 | 2.90 | 2.75 | 2.79 | 2.74 | qfq | 66,182,017 | 185,542,648 | -4.78% |
| 2024-03-07 | 2.69 | 2.93 | 2.62 | 2.93 | 2.88 | qfq | 64,823,396 | 184,205,105 | 10.15% |
| 2024-03-06 | 2.62 | 2.70 | 2.61 | 2.66 | 2.61 | qfq | 16,538,150 | 44,002,333 | 1.92% |
| 2024-03-05 | 2.68 | 2.68 | 2.59 | 2.61 | 2.56 | qfq | 14,933,126 | 39,190,374 | -2.97% |
| 2024-03-04 | 2.70 | 2.72 | 2.64 | 2.69 | 2.64 | qfq | 13,409,833 | 35,968,350 | -0.37% |
| 2024-03-01 | 2.72 | 2.74 | 2.66 | 2.70 | 2.65 | qfq | 18,432,890 | 49,735,784 | 0.00% |
| 2024-02-29 | 2.58 | 2.70 | 2.55 | 2.70 | 2.65 | qfq | 22,069,240 | 58,819,682 | 3.85% |
| 2024-02-28 | 2.82 | 2.91 | 2.59 | 2.60 | 2.55 | qfq | 37,749,332 | 104,366,388 | -7.14% |
| 2024-02-27 | 2.75 | 2.81 | 2.73 | 2.80 | 2.75 | qfq | 18,589,326 | 51,536,265 | 1.82% |
| 2024-02-26 | 2.73 | 2.83 | 2.69 | 2.75 | 2.70 | qfq | 25,330,090 | 69,787,839 | 0.73% |
| 2024-02-23 | 2.64 | 2.74 | 2.63 | 2.73 | 2.68 | qfq | 21,401,400 | 57,364,184 | 3.41% |
| 2024-02-22 | 2.56 | 2.64 | 2.55 | 2.64 | 2.59 | qfq | 16,844,300 | 43,895,561 | 2.72% |
| 2024-02-21 | 2.49 | 2.64 | 2.45 | 2.57 | 2.52 | qfq | 25,954,710 | 66,787,055 | 2.39% |
| 2024-02-20 | 2.50 | 2.53 | 2.42 | 2.51 | 2.46 | qfq | 20,203,289 | 50,437,048 | 0.40% |
| 2024-02-19 | 2.44 | 2.53 | 2.42 | 2.50 | 2.45 | qfq | 29,805,260 | 73,883,573 | 3.73% |
| 2024-02-08 | 2.22 | 2.43 | 2.19 | 2.41 | 2.37 | qfq | 33,133,784 | 76,445,057 | 9.05% |
| 2024-02-07 | 2.32 | 2.33 | 2.16 | 2.21 | 2.17 | qfq | 34,588,555 | 77,618,125 | -3.91% |
| 2024-02-06 | 2.21 | 2.46 | 2.17 | 2.30 | 2.26 | qfq | 42,387,467 | 95,788,432 | -2.54% |
| 2024-02-05 | 2.59 | 2.60 | 2.36 | 2.36 | 2.32 | qfq | 35,045,300 | 83,843,571 | -9.92% |
| 2024-02-02 | 2.73 | 2.81 | 2.50 | 2.62 | 2.57 | qfq | 28,524,995 | 75,700,027 | -4.38% |
| 2024-02-01 | 2.78 | 2.83 | 2.67 | 2.74 | 2.69 | qfq | 25,401,008 | 69,641,300 | -2.49% |
| 2024-01-31 | 2.97 | 3.01 | 2.73 | 2.81 | 2.76 | qfq | 35,580,168 | 102,838,596 | -5.70% |
| 2024-01-30 | 3.07 | 3.10 | 2.97 | 2.98 | 2.93 | qfq | 19,920,400 | 60,315,941 | -3.87% |
| 2024-01-29 | 3.23 | 3.28 | 3.08 | 3.10 | 3.04 | qfq | 26,642,350 | 83,587,408 | -4.62% |
| 2024-01-26 | 3.22 | 3.30 | 3.20 | 3.25 | 3.19 | qfq | 22,193,195 | 72,369,181 | 0.93% |
| 2024-01-25 | 3.06 | 3.27 | 3.04 | 3.22 | 3.16 | qfq | 36,559,753 | 115,664,238 | 4.89% |
| 2024-01-24 | 2.98 | 3.09 | 2.95 | 3.07 | 3.01 | qfq | 28,042,972 | 85,063,633 | 3.02% |
| 2024-01-23 | 3.00 | 3.08 | 2.89 | 2.98 | 2.93 | qfq | 33,193,648 | 98,166,513 | -0.33% |
| 2024-01-22 | 3.26 | 3.29 | 2.98 | 2.99 | 2.94 | qfq | 45,211,890 | 141,318,546 | -9.67% |
| 2024-01-19 | 3.44 | 3.45 | 3.28 | 3.31 | 3.25 | qfq | 38,874,400 | 130,003,836 | -3.22% |
| 2024-01-18 | 3.41 | 3.51 | 3.29 | 3.42 | 3.36 | qfq | 57,344,919 | 194,116,114 | -1.16% |
| 2024-01-17 | 3.48 | 3.56 | 3.41 | 3.46 | 3.40 | qfq | 66,342,900 | 230,771,884 | -1.42% |
| 2024-01-16 | 3.55 | 3.58 | 3.44 | 3.51 | 3.45 | qfq | 79,346,294 | 277,655,734 | -1.40% |
| 2024-01-15 | 3.41 | 3.71 | 3.34 | 3.56 | 3.49 | qfq | 101,820,939 | 365,894,139 | 5.64% |
| 2024-01-12 | 3.39 | 3.45 | 3.36 | 3.37 | 3.31 | qfq | 11,222,650 | 38,225,003 | -0.30% |
| 2024-01-11 | 3.35 | 3.40 | 3.34 | 3.38 | 3.32 | qfq | 8,213,550 | 27,674,692 | 1.20% |
| 2024-01-10 | 3.38 | 3.40 | 3.30 | 3.34 | 3.28 | qfq | 9,146,550 | 30,671,223 | -0.60% |
| 2024-01-09 | 3.35 | 3.40 | 3.33 | 3.36 | 3.30 | qfq | 10,513,426 | 35,374,598 | 0.30% |
| 2024-01-08 | 3.41 | 3.42 | 3.34 | 3.35 | 3.29 | qfq | 10,468,050 | 35,389,171 | -1.76% |
| 2024-01-05 | 3.44 | 3.49 | 3.39 | 3.41 | 3.35 | qfq | 11,354,850 | 39,177,246 | -0.87% |
| 2024-01-04 | 3.46 | 3.47 | 3.42 | 3.44 | 3.38 | qfq | 8,194,700 | 28,215,155 | -0.29% |
| 2024-01-03 | 3.43 | 3.49 | 3.42 | 3.45 | 3.39 | qfq | 9,697,550 | 33,450,089 | 0.29% |
| 2024-01-02 | 3.39 | 3.45 | 3.39 | 3.44 | 3.38 | qfq | 10,760,457 | 36,928,132 | 1.47% |
| 2023-12-29 | 3.35 | 3.39 | 3.32 | 3.39 | 3.33 | qfq | 9,385,603 | 31,583,289 | 1.50% |
| 2023-12-28 | 3.27 | 3.36 | 3.22 | 3.34 | 3.28 | qfq | 11,170,286 | 36,923,386 | 2.14% |
| 2023-12-27 | 3.24 | 3.28 | 3.21 | 3.27 | 3.21 | qfq | 7,769,450 | 25,218,907 | 0.93% |
| 2023-12-26 | 3.27 | 3.29 | 3.21 | 3.24 | 3.18 | qfq | 10,371,040 | 33,637,774 | -0.92% |
| 2023-12-25 | 3.30 | 3.32 | 3.24 | 3.27 | 3.21 | qfq | 10,403,285 | 34,024,391 | -0.61% |
| 2023-12-22 | 3.36 | 3.37 | 3.28 | 3.29 | 3.23 | qfq | 10,713,285 | 35,534,399 | -2.08% |
| 2023-12-21 | 3.29 | 3.37 | 3.26 | 3.36 | 3.30 | qfq | 10,824,357 | 35,891,184 | 2.13% |
| 2023-12-20 | 3.33 | 3.36 | 3.29 | 3.29 | 3.23 | qfq | 7,875,753 | 26,158,410 | -0.90% |
| 2023-12-19 | 3.35 | 3.36 | 3.28 | 3.32 | 3.26 | qfq | 10,095,850 | 33,423,390 | -0.90% |
| 2023-12-18 | 3.39 | 3.43 | 3.34 | 3.35 | 3.29 | qfq | 12,626,100 | 42,703,036 | -1.18% |
| 2023-12-15 | 3.42 | 3.44 | 3.37 | 3.39 | 3.33 | qfq | 7,748,500 | 26,324,670 | -0.88% |
| 2023-12-14 | 3.42 | 3.46 | 3.41 | 3.42 | 3.36 | qfq | 9,504,781 | 32,584,832 | 0.29% |
| 2023-12-13 | 3.41 | 3.46 | 3.38 | 3.41 | 3.35 | qfq | 11,642,400 | 39,917,114 | -0.29% |
| 2023-12-12 | 3.35 | 3.43 | 3.35 | 3.42 | 3.36 | qfq | 11,993,850 | 40,730,542 | 2.09% |
| 2023-12-11 | 3.32 | 3.37 | 3.29 | 3.35 | 3.29 | qfq | 11,807,200 | 39,379,147 | 1.21% |
| 2023-12-08 | 3.42 | 3.43 | 3.31 | 3.31 | 3.25 | qfq | 14,643,029 | 49,181,698 | -2.36% |
| 2023-12-07 | 3.44 | 3.46 | 3.37 | 3.39 | 3.33 | qfq | 13,552,834 | 46,061,349 | -1.74% |
| 2023-12-06 | 3.41 | 3.46 | 3.39 | 3.45 | 3.39 | qfq | 12,671,298 | 43,478,392 | 1.47% |
| 2023-12-05 | 3.50 | 3.50 | 3.40 | 3.40 | 3.34 | qfq | 10,510,950 | 36,219,185 | -2.30% |
| 2023-12-04 | 3.47 | 3.51 | 3.45 | 3.48 | 3.42 | qfq | 12,953,800 | 45,108,274 | 0.29% |
| 2023-12-01 | 3.44 | 3.48 | 3.43 | 3.47 | 3.41 | qfq | 11,409,304 | 39,480,048 | 0.87% |
| 2023-11-30 | 3.48 | 3.48 | 3.40 | 3.44 | 3.38 | qfq | 11,862,600 | 40,703,374 | -1.15% |
| 2023-11-29 | 3.47 | 3.50 | 3.45 | 3.48 | 3.42 | qfq | 10,427,890 | 36,280,877 | 0.29% |
| 2023-11-28 | 3.45 | 3.48 | 3.43 | 3.47 | 3.41 | qfq | 8,592,250 | 29,727,318 | 0.29% |
| 2023-11-27 | 3.47 | 3.48 | 3.44 | 3.46 | 3.40 | qfq | 11,967,966 | 41,376,335 | -0.57% |
| 2023-11-24 | 3.51 | 3.52 | 3.46 | 3.48 | 3.42 | qfq | 12,342,587 | 43,108,852 | -0.85% |
| 2023-11-23 | 3.47 | 3.51 | 3.47 | 3.51 | 3.45 | qfq | 10,997,990 | 38,408,491 | 0.57% |
| 2023-11-22 | 3.52 | 3.52 | 3.48 | 3.49 | 3.43 | qfq | 12,794,290 | 44,785,247 | -0.85% |
| 2023-11-21 | 3.49 | 3.58 | 3.47 | 3.52 | 3.46 | qfq | 23,169,950 | 81,845,095 | 0.86% |
| 2023-11-20 | 3.45 | 3.50 | 3.42 | 3.49 | 3.43 | qfq | 18,237,400 | 63,227,367 | 2.05% |
| 2023-11-17 | 3.40 | 3.43 | 3.39 | 3.42 | 3.36 | qfq | 9,296,150 | 31,718,088 | 0.00% |
| 2023-11-16 | 3.47 | 3.47 | 3.40 | 3.42 | 3.36 | qfq | 14,329,850 | 49,082,225 | -0.87% |
| 2023-11-15 | 3.45 | 3.48 | 3.43 | 3.45 | 3.39 | qfq | 16,061,897 | 55,472,860 | 0.58% |
| 2023-11-14 | 3.47 | 3.48 | 3.42 | 3.43 | 3.37 | qfq | 22,038,000 | 75,705,964 | -1.44% |
| 2023-11-13 | 3.36 | 3.53 | 3.36 | 3.48 | 3.42 | qfq | 40,989,958 | 141,569,189 | 3.26% |
| 2023-11-10 | 3.34 | 3.38 | 3.32 | 3.37 | 3.31 | qfq | 11,135,000 | 37,366,978 | 0.30% |
| 2023-11-09 | 3.37 | 3.40 | 3.35 | 3.36 | 3.30 | qfq | 10,184,954 | 34,333,011 | 0.00% |
| 2023-11-08 | 3.40 | 3.41 | 3.35 | 3.36 | 3.30 | qfq | 10,492,600 | 35,417,452 | -0.88% |
| 2023-11-07 | 3.41 | 3.41 | 3.36 | 3.39 | 3.33 | qfq | 10,742,920 | 36,413,390 | -0.29% |
| 2023-11-06 | 3.39 | 3.42 | 3.38 | 3.40 | 3.34 | qfq | 12,788,000 | 43,464,654 | 0.59% |
| 2023-11-03 | 3.39 | 3.42 | 3.37 | 3.38 | 3.32 | qfq | 11,643,600 | 39,520,606 | -0.29% |
| 2023-11-02 | 3.45 | 3.47 | 3.37 | 3.39 | 3.33 | qfq | 15,986,708 | 54,406,519 | -1.74% |
| 2023-11-01 | 3.37 | 3.46 | 3.35 | 3.45 | 3.39 | qfq | 30,453,108 | 104,100,130 | 1.77% |
| 2023-10-31 | 3.36 | 3.42 | 3.32 | 3.39 | 3.33 | qfq | 26,471,100 | 89,393,546 | 1.80% |
| 2023-10-30 | 3.30 | 3.38 | 3.28 | 3.33 | 3.27 | qfq | 25,430,202 | 84,745,769 | 3.10% |
| 2023-10-27 | 3.15 | 3.24 | 3.13 | 3.23 | 3.17 | qfq | 13,225,336 | 42,271,678 | 1.89% |
| 2023-10-26 | 3.15 | 3.21 | 3.10 | 3.17 | 3.11 | qfq | 16,458,290 | 51,991,781 | -1.25% |
| 2023-10-25 | 3.14 | 3.37 | 3.13 | 3.21 | 3.15 | qfq | 31,414,250 | 102,076,307 | 3.22% |
| 2023-10-24 | 3.02 | 3.12 | 3.01 | 3.11 | 3.05 | qfq | 13,423,550 | 41,389,284 | 3.67% |
| 2023-10-23 | 3.07 | 3.08 | 2.99 | 3.00 | 2.95 | qfq | 11,627,650 | 35,233,465 | -2.60% |
| 2023-10-20 | 3.12 | 3.14 | 3.07 | 3.08 | 3.02 | qfq | 10,811,001 | 33,483,583 | -1.28% |
| 2023-10-19 | 3.13 | 3.18 | 3.09 | 3.12 | 3.06 | qfq | 9,898,621 | 30,978,080 | -0.64% |
| 2023-10-18 | 3.20 | 3.20 | 3.13 | 3.14 | 3.08 | qfq | 10,763,700 | 33,958,784 | -2.18% |
| 2023-10-17 | 3.21 | 3.24 | 3.18 | 3.21 | 3.15 | qfq | 9,307,600 | 29,858,118 | 0.31% |
| 2023-10-16 | 3.24 | 3.27 | 3.18 | 3.20 | 3.14 | qfq | 9,807,550 | 31,600,573 | -1.23% |
| 2023-10-13 | 3.32 | 3.32 | 3.23 | 3.24 | 3.18 | qfq | 14,068,250 | 45,909,788 | -2.70% |
| 2023-10-12 | 3.27 | 3.35 | 3.27 | 3.33 | 3.27 | qfq | 13,268,749 | 43,965,022 | 1.52% |
| 2023-10-11 | 3.28 | 3.30 | 3.24 | 3.28 | 3.22 | qfq | 10,746,240 | 35,252,407 | 0.00% |
| 2023-10-10 | 3.30 | 3.30 | 3.25 | 3.28 | 3.22 | qfq | 11,184,600 | 36,596,446 | 0.00% |
| 2023-10-09 | 3.33 | 3.34 | 3.26 | 3.28 | 3.22 | qfq | 14,967,900 | 49,189,789 | -2.09% |
| 2023-09-28 | 3.33 | 3.36 | 3.31 | 3.35 | 3.29 | qfq | 13,640,800 | 45,526,982 | 0.90% |
| 2023-09-27 | 3.27 | 3.37 | 3.27 | 3.32 | 3.26 | qfq | 15,950,130 | 52,990,488 | 0.91% |
| 2023-09-26 | 3.33 | 3.36 | 3.28 | 3.29 | 3.23 | qfq | 12,369,100 | 40,809,015 | -0.90% |
| 2023-09-25 | 3.36 | 3.37 | 3.30 | 3.32 | 3.26 | qfq | 13,405,100 | 44,626,793 | -1.48% |
| 2023-09-22 | 3.29 | 3.38 | 3.28 | 3.37 | 3.31 | qfq | 16,423,905 | 54,934,206 | 2.43% |
| 2023-09-21 | 3.33 | 3.35 | 3.28 | 3.29 | 3.23 | qfq | 14,477,055 | 47,853,480 | -1.79% |
| 2023-09-20 | 3.38 | 3.41 | 3.34 | 3.35 | 3.29 | qfq | 16,046,100 | 53,962,183 | -1.76% |
| 2023-09-19 | 3.40 | 3.47 | 3.39 | 3.41 | 3.35 | qfq | 21,168,240 | 72,457,739 | -0.58% |
| 2023-09-18 | 3.50 | 3.50 | 3.41 | 3.43 | 3.37 | qfq | 25,429,650 | 87,615,312 | -2.00% |
| 2023-09-15 | 3.46 | 3.55 | 3.45 | 3.50 | 3.44 | qfq | 40,753,793 | 142,555,018 | 1.74% |
| 2023-09-14 | 3.40 | 3.52 | 3.40 | 3.44 | 3.38 | qfq | 35,516,405 | 122,838,890 | 0.00% |
| 2023-09-13 | 3.44 | 3.51 | 3.39 | 3.44 | 3.38 | qfq | 52,368,149 | 180,477,850 | -2.27% |
| 2023-09-12 | 3.58 | 3.65 | 3.47 | 3.52 | 3.46 | qfq | 88,145,695 | 313,401,726 | 3.83% |
| 2023-09-11 | 3.30 | 3.41 | 3.26 | 3.39 | 3.33 | qfq | 26,223,995 | 87,903,702 | 2.73% |
| 2023-09-08 | 3.30 | 3.35 | 3.27 | 3.30 | 3.24 | qfq | 23,295,837 | 76,910,380 | -0.90% |
| 2023-09-07 | 3.40 | 3.43 | 3.32 | 3.33 | 3.27 | qfq | 38,195,913 | 128,942,256 | -2.63% |
| 2023-09-06 | 3.46 | 3.59 | 3.39 | 3.42 | 3.36 | qfq | 47,967,655 | 165,386,526 | 0.88% |
| 2023-09-05 | 3.43 | 3.49 | 3.39 | 3.39 | 3.33 | qfq | 47,765,900 | 163,269,662 | -2.59% |
| 2023-09-04 | 3.36 | 3.50 | 3.36 | 3.48 | 3.42 | qfq | 81,218,638 | 279,705,491 | 0.87% |
| 2023-09-01 | 3.77 | 3.85 | 3.45 | 3.45 | 3.39 | qfq | 139,501,826 | 508,197,370 | -3.63% |
| 2023-08-31 | 3.34 | 3.58 | 3.33 | 3.58 | 3.51 | qfq | 80,324,694 | 278,456,243 | 10.15% |
| 2023-08-30 | 3.32 | 3.33 | 3.24 | 3.25 | 3.19 | qfq | 17,632,250 | 57,770,010 | -2.40% |
| 2023-08-29 | 3.25 | 3.33 | 3.22 | 3.33 | 3.27 | qfq | 21,096,384 | 69,262,898 | 1.52% |
| 2023-08-28 | 3.29 | 3.44 | 3.25 | 3.28 | 3.22 | qfq | 38,087,702 | 127,096,266 | 3.14% |
| 2023-08-25 | 3.18 | 3.32 | 3.13 | 3.18 | 3.12 | qfq | 20,048,640 | 64,504,404 | 0.63% |
| 2023-08-24 | 3.20 | 3.20 | 3.13 | 3.16 | 3.10 | qfq | 7,458,100 | 23,507,384 | -0.32% |
| 2023-08-23 | 3.20 | 3.21 | 3.15 | 3.17 | 3.11 | qfq | 8,985,100 | 28,574,596 | -1.25% |
| 2023-08-22 | 3.23 | 3.25 | 3.14 | 3.21 | 3.15 | qfq | 15,702,042 | 49,971,024 | -0.31% |
| 2023-08-21 | 3.20 | 3.28 | 3.19 | 3.22 | 3.16 | qfq | 14,574,450 | 47,165,946 | 0.63% |
| 2023-08-18 | 3.31 | 3.36 | 3.20 | 3.20 | 3.14 | qfq | 18,593,950 | 60,874,240 | -2.44% |
| 2023-08-17 | 3.27 | 3.30 | 3.23 | 3.28 | 3.22 | qfq | 15,286,900 | 49,824,602 | -0.61% |
| 2023-08-16 | 3.25 | 3.43 | 3.25 | 3.30 | 3.24 | qfq | 26,123,550 | 87,284,252 | 0.92% |
| 2023-08-15 | 3.30 | 3.31 | 3.24 | 3.27 | 3.21 | qfq | 7,854,669 | 25,648,838 | -0.61% |
| 2023-08-14 | 3.26 | 3.30 | 3.19 | 3.29 | 3.23 | qfq | 12,195,100 | 39,831,710 | 0.92% |
| 2023-08-11 | 3.31 | 3.38 | 3.26 | 3.26 | 3.20 | qfq | 18,120,862 | 60,056,590 | -0.91% |
| 2023-08-10 | 3.30 | 3.34 | 3.28 | 3.29 | 3.23 | qfq | 10,520,649 | 34,696,194 | -0.30% |
| 2023-08-09 | 3.33 | 3.34 | 3.28 | 3.30 | 3.24 | qfq | 13,073,000 | 43,357,043 | -0.30% |
| 2023-08-08 | 3.30 | 3.35 | 3.27 | 3.31 | 3.25 | qfq | 15,308,602 | 50,650,317 | 0.30% |
| 2023-08-07 | 3.32 | 3.32 | 3.27 | 3.30 | 3.24 | qfq | 11,941,631 | 39,344,670 | -0.60% |
| 2023-08-04 | 3.35 | 3.38 | 3.31 | 3.32 | 3.26 | qfq | 14,203,413 | 47,314,875 | -0.90% |
| 2023-08-03 | 3.37 | 3.37 | 3.33 | 3.35 | 3.29 | qfq | 14,203,350 | 47,503,641 | -0.89% |
| 2023-08-02 | 3.37 | 3.40 | 3.34 | 3.38 | 3.32 | qfq | 15,936,279 | 53,581,113 | 0.30% |
| 2023-08-01 | 3.39 | 3.40 | 3.35 | 3.37 | 3.31 | qfq | 15,596,300 | 52,582,956 | -0.59% |
| 2023-07-31 | 3.32 | 3.39 | 3.30 | 3.39 | 3.33 | qfq | 28,888,799 | 97,241,703 | 1.80% |
| 2023-07-28 | 3.30 | 3.39 | 3.28 | 3.33 | 3.27 | qfq | 28,118,362 | 93,786,621 | 0.60% |
| 2023-07-27 | 3.38 | 3.41 | 3.30 | 3.31 | 3.25 | qfq | 32,531,351 | 108,684,429 | -2.65% |
| 2023-07-26 | 3.36 | 3.49 | 3.34 | 3.40 | 3.34 | qfq | 48,778,707 | 165,430,466 | -0.87% |
| 2023-07-25 | 3.41 | 3.50 | 3.39 | 3.43 | 3.37 | qfq | 65,442,980 | 224,479,710 | -1.44% |
| 2023-07-24 | 3.68 | 3.68 | 3.38 | 3.48 | 3.42 | qfq | 107,317,432 | 374,449,342 | -1.97% |
| 2023-07-21 | 3.37 | 3.55 | 3.37 | 3.55 | 3.49 | qfq | 34,662,569 | 121,674,356 | 9.91% |
| 2023-07-20 | 3.21 | 3.26 | 3.17 | 3.23 | 3.17 | qfq | 44,856,950 | 143,973,624 | -0.62% |
| 2023-07-19 | 3.09 | 3.35 | 3.06 | 3.25 | 3.19 | qfq | 71,397,063 | 230,668,112 | 5.52% |
| 2023-07-18 | 3.07 | 3.11 | 3.02 | 3.08 | 3.02 | qfq | 27,817,013 | 85,340,870 | -0.32% |