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
贝因美002570.SZ
最近收盘价4.182026-07-17
最近交易日2026-07-17
成交量（股）30,722,625
成交额（元）129,755,768
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.21 | 4.34 | 4.12 | 4.18 | 4.18 | qfq | 30,722,625 | 129,755,768 | -0.95% |
| 2026-07-16 | 4.09 | 4.24 | 4.08 | 4.22 | 4.22 | qfq | 25,625,220 | 107,310,634 | 2.43% |
| 2026-07-15 | 4.01 | 4.18 | 4.01 | 4.12 | 4.12 | qfq | 26,261,754 | 108,299,354 | 1.98% |
| 2026-07-14 | 3.91 | 4.04 | 3.90 | 4.04 | 4.04 | qfq | 17,079,503 | 67,966,698 | 3.06% |
| 2026-07-13 | 4.02 | 4.04 | 3.90 | 3.92 | 3.92 | qfq | 14,776,400 | 58,188,345 | -2.49% |
| 2026-07-10 | 3.90 | 4.07 | 3.85 | 4.02 | 4.02 | qfq | 24,011,548 | 96,085,856 | 2.29% |
| 2026-07-09 | 4.00 | 4.03 | 3.87 | 3.93 | 3.93 | qfq | 18,492,370 | 72,761,555 | -2.00% |
| 2026-07-08 | 4.09 | 4.10 | 4.01 | 4.01 | 4.01 | qfq | 13,232,010 | 53,421,783 | -2.67% |
| 2026-07-07 | 4.14 | 4.14 | 4.04 | 4.12 | 4.12 | qfq | 19,905,336 | 81,243,047 | 0.24% |
| 2026-07-06 | 4.09 | 4.14 | 4.05 | 4.11 | 4.11 | qfq | 20,823,263 | 85,455,110 | 0.74% |
| 2026-07-03 | 4.08 | 4.13 | 4.06 | 4.08 | 4.08 | qfq | 20,523,724 | 83,959,931 | 0.99% |
| 2026-07-02 | 4.04 | 4.13 | 4.02 | 4.04 | 4.04 | qfq | 21,513,099 | 87,445,836 | -0.25% |
| 2026-07-01 | 3.97 | 4.08 | 3.96 | 4.05 | 4.05 | qfq | 23,761,297 | 95,812,666 | 1.76% |
| 2026-06-30 | 4.03 | 4.07 | 3.95 | 3.98 | 3.98 | qfq | 22,101,404 | 88,260,925 | -1.97% |
| 2026-06-29 | 4.03 | 4.11 | 3.92 | 4.06 | 4.06 | qfq | 24,070,893 | 97,066,830 | -0.25% |
| 2026-06-26 | 4.15 | 4.17 | 4.04 | 4.07 | 4.07 | qfq | 19,447,503 | 79,548,214 | -2.16% |
| 2026-06-25 | 4.33 | 4.35 | 4.14 | 4.16 | 4.16 | qfq | 30,090,547 | 126,772,662 | -4.37% |
| 2026-06-24 | 4.56 | 4.57 | 4.34 | 4.35 | 4.35 | qfq | 26,249,360 | 115,413,339 | -4.40% |
| 2026-06-23 | 4.56 | 4.64 | 4.54 | 4.55 | 4.55 | qfq | 17,470,781 | 80,191,745 | -1.09% |
| 2026-06-22 | 4.72 | 4.72 | 4.50 | 4.60 | 4.60 | qfq | 27,653,897 | 126,728,280 | -2.54% |
| 2026-06-18 | 4.77 | 4.79 | 4.68 | 4.72 | 4.72 | qfq | 20,380,653 | 96,056,046 | 1.07% |
| 2026-06-17 | 4.78 | 4.85 | 4.67 | 4.67 | 4.67 | qfq | 32,064,802 | 151,671,806 | -2.51% |
| 2026-06-16 | 4.85 | 4.86 | 4.77 | 4.79 | 4.79 | qfq | 27,943,766 | 133,951,404 | -1.84% |
| 2026-06-15 | 4.78 | 4.95 | 4.76 | 4.88 | 4.88 | qfq | 35,183,928 | 171,086,997 | 2.09% |
| 2026-06-12 | 4.78 | 4.93 | 4.66 | 4.78 | 4.78 | qfq | 44,988,698 | 215,787,575 | 0.42% |
| 2026-06-11 | 5.09 | 5.11 | 4.76 | 4.76 | 4.76 | qfq | 65,952,075 | 321,068,526 | -7.75% |
| 2026-06-10 | 5.31 | 5.38 | 5.11 | 5.16 | 5.16 | qfq | 66,286,803 | 345,775,137 | -3.73% |
| 2026-06-09 | 5.29 | 5.43 | 5.21 | 5.36 | 5.36 | qfq | 77,025,148 | 411,604,755 | 1.71% |
| 2026-06-08 | 5.43 | 5.66 | 5.26 | 5.27 | 5.27 | qfq | 97,227,073 | 527,501,355 | -5.89% |
| 2026-06-05 | 5.56 | 5.97 | 5.44 | 5.60 | 5.60 | qfq | 168,893,373 | 957,324,618 | -2.10% |
| 2026-06-04 | 5.10 | 5.72 | 5.10 | 5.72 | 5.72 | qfq | 151,613,015 | 833,691,848 | 10.00% |
| 2026-06-03 | 5.40 | 5.62 | 5.18 | 5.20 | 5.20 | qfq | 109,020,678 | 589,266,960 | 1.76% |
| 2026-06-02 | 5.02 | 5.24 | 4.95 | 5.11 | 5.11 | qfq | 53,224,011 | 269,674,344 | -0.58% |
| 2026-06-01 | 5.03 | 5.29 | 4.94 | 5.14 | 5.14 | qfq | 53,731,470 | 274,424,679 | 3.01% |
| 2026-05-29 | 4.90 | 5.03 | 4.88 | 4.99 | 4.99 | qfq | 33,297,378 | 165,319,131 | 1.42% |
| 2026-05-28 | 4.85 | 4.94 | 4.80 | 4.92 | 4.92 | qfq | 27,770,014 | 135,449,824 | 0.61% |
| 2026-05-27 | 4.81 | 4.93 | 4.75 | 4.89 | 4.89 | qfq | 26,557,647 | 128,897,342 | 0.82% |
| 2026-05-26 | 4.88 | 4.90 | 4.79 | 4.85 | 4.85 | qfq | 20,982,076 | 101,485,441 | -0.21% |
| 2026-05-25 | 4.80 | 4.95 | 4.78 | 4.86 | 4.86 | qfq | 20,133,815 | 97,643,648 | 0.83% |
| 2026-05-22 | 4.83 | 4.87 | 4.79 | 4.82 | 4.82 | qfq | 18,406,300 | 88,976,521 | 0.63% |
| 2026-05-21 | 4.85 | 4.89 | 4.77 | 4.79 | 4.79 | qfq | 28,369,046 | 137,130,424 | -1.24% |
| 2026-05-20 | 4.90 | 4.91 | 4.83 | 4.85 | 4.85 | qfq | 16,055,808 | 77,959,177 | -1.42% |
| 2026-05-19 | 4.91 | 4.98 | 4.85 | 4.92 | 4.92 | qfq | 19,029,887 | 93,389,226 | -0.20% |
| 2026-05-18 | 5.02 | 5.03 | 4.86 | 4.93 | 4.93 | qfq | 26,456,953 | 130,251,330 | -2.57% |
| 2026-05-15 | 5.11 | 5.13 | 5.01 | 5.06 | 5.06 | qfq | 22,712,460 | 114,631,352 | -0.98% |
| 2026-05-14 | 5.19 | 5.23 | 5.11 | 5.11 | 5.11 | qfq | 24,620,097 | 127,207,935 | -1.54% |
| 2026-05-13 | 5.14 | 5.26 | 5.13 | 5.19 | 5.19 | qfq | 34,264,586 | 178,115,649 | 1.17% |
| 2026-05-12 | 5.17 | 5.25 | 5.11 | 5.13 | 5.13 | qfq | 30,218,449 | 156,163,688 | -0.77% |
| 2026-05-11 | 5.06 | 5.26 | 5.04 | 5.17 | 5.17 | qfq | 50,425,609 | 259,374,191 | 2.58% |
| 2026-05-08 | 4.98 | 5.06 | 4.96 | 5.04 | 5.04 | qfq | 26,347,443 | 132,232,793 | 1.00% |
| 2026-05-07 | 5.02 | 5.05 | 4.96 | 4.99 | 4.99 | qfq | 20,803,701 | 103,798,125 | -0.40% |
| 2026-05-06 | 5.04 | 5.04 | 4.97 | 5.01 | 5.01 | qfq | 19,611,946 | 98,138,686 | -0.40% |
| 2026-04-30 | 4.94 | 5.03 | 4.93 | 5.03 | 5.03 | qfq | 23,395,893 | 117,171,942 | 1.62% |
| 2026-04-29 | 4.84 | 5.02 | 4.82 | 4.95 | 4.95 | qfq | 24,279,915 | 120,405,108 | 2.27% |
| 2026-04-28 | 4.90 | 4.91 | 4.82 | 4.84 | 4.84 | qfq | 15,136,448 | 73,475,470 | -1.43% |
| 2026-04-27 | 4.87 | 4.91 | 4.74 | 4.91 | 4.91 | qfq | 23,108,688 | 111,567,546 | 0.82% |
| 2026-04-24 | 4.91 | 4.92 | 4.83 | 4.87 | 4.87 | qfq | 16,488,899 | 80,317,035 | -1.22% |
| 2026-04-23 | 4.93 | 5.01 | 4.88 | 4.93 | 4.93 | qfq | 21,638,445 | 106,789,257 | -0.40% |
| 2026-04-22 | 4.94 | 5.02 | 4.90 | 4.95 | 4.95 | qfq | 21,879,907 | 108,283,123 | -0.20% |
| 2026-04-21 | 5.04 | 5.05 | 4.95 | 4.96 | 4.96 | qfq | 22,579,738 | 112,497,289 | -1.59% |
| 2026-04-20 | 5.02 | 5.06 | 5.00 | 5.04 | 5.04 | qfq | 13,299,551 | 66,881,717 | 0.00% |
| 2026-04-17 | 5.06 | 5.06 | 5.00 | 5.04 | 5.04 | qfq | 15,123,220 | 76,009,482 | -0.40% |
| 2026-04-16 | 5.02 | 5.08 | 4.99 | 5.06 | 5.06 | qfq | 16,049,972 | 80,936,381 | 0.60% |
| 2026-04-15 | 5.08 | 5.09 | 5.02 | 5.03 | 5.03 | qfq | 12,927,830 | 65,235,347 | -0.98% |
| 2026-04-14 | 5.08 | 5.12 | 5.03 | 5.08 | 5.08 | qfq | 16,525,394 | 83,660,810 | -0.20% |
| 2026-04-13 | 5.10 | 5.10 | 5.04 | 5.09 | 5.09 | qfq | 18,022,725 | 91,379,179 | -0.59% |
| 2026-04-10 | 5.10 | 5.19 | 5.04 | 5.12 | 5.12 | qfq | 27,908,603 | 143,031,540 | 1.59% |
| 2026-04-09 | 5.05 | 5.10 | 4.99 | 5.04 | 5.04 | qfq | 18,167,016 | 91,545,482 | -1.18% |
| 2026-04-08 | 4.99 | 5.11 | 4.99 | 5.10 | 5.10 | qfq | 24,879,890 | 126,047,312 | 3.03% |
| 2026-04-07 | 4.89 | 4.96 | 4.82 | 4.95 | 4.95 | qfq | 17,744,717 | 87,074,312 | 1.23% |
| 2026-04-03 | 5.06 | 5.07 | 4.88 | 4.89 | 4.89 | qfq | 21,122,515 | 104,225,351 | -3.17% |
| 2026-04-02 | 5.12 | 5.15 | 5.03 | 5.05 | 5.05 | qfq | 19,596,484 | 99,508,818 | -1.75% |
| 2026-04-01 | 5.16 | 5.19 | 5.11 | 5.14 | 5.14 | qfq | 14,750,434 | 75,717,494 | 0.59% |
| 2026-03-31 | 5.15 | 5.26 | 5.11 | 5.11 | 5.11 | qfq | 21,892,020 | 113,350,446 | -0.78% |
| 2026-03-30 | 5.16 | 5.20 | 5.10 | 5.15 | 5.15 | qfq | 17,820,978 | 91,688,299 | -1.15% |
| 2026-03-27 | 5.08 | 5.22 | 5.03 | 5.21 | 5.21 | qfq | 21,989,913 | 113,378,667 | 0.77% |
| 2026-03-26 | 5.29 | 5.30 | 5.16 | 5.17 | 5.17 | qfq | 29,434,703 | 153,707,182 | -2.64% |
| 2026-03-25 | 5.26 | 5.34 | 5.24 | 5.31 | 5.31 | qfq | 32,463,047 | 172,060,899 | 0.38% |
| 2026-03-24 | 5.38 | 5.38 | 5.19 | 5.29 | 5.29 | qfq | 30,259,841 | 158,911,374 | 1.34% |
| 2026-03-23 | 5.66 | 5.70 | 5.20 | 5.22 | 5.22 | qfq | 57,182,905 | 308,615,595 | -9.69% |
| 2026-03-20 | 5.75 | 5.94 | 5.65 | 5.78 | 5.78 | qfq | 60,417,331 | 349,027,665 | -1.87% |
| 2026-03-19 | 6.07 | 6.18 | 5.87 | 5.89 | 5.89 | qfq | 92,020,363 | 554,326,491 | 2.97% |
| 2026-03-18 | 5.72 | 5.72 | 5.66 | 5.72 | 5.72 | qfq | 13,999,202 | 79,595,962 | 0.70% |
| 2026-03-17 | 5.77 | 5.78 | 5.68 | 5.68 | 5.68 | qfq | 16,679,536 | 95,405,025 | -1.56% |
| 2026-03-16 | 5.68 | 5.78 | 5.68 | 5.77 | 5.77 | qfq | 17,306,554 | 99,206,940 | 0.87% |
| 2026-03-13 | 5.68 | 5.73 | 5.65 | 5.72 | 5.72 | qfq | 20,177,215 | 115,059,458 | 0.35% |
| 2026-03-12 | 5.83 | 5.84 | 5.68 | 5.70 | 5.70 | qfq | 35,437,543 | 203,012,663 | -2.23% |
| 2026-03-11 | 5.87 | 5.89 | 5.82 | 5.83 | 5.83 | qfq | 25,910,597 | 151,358,958 | -1.02% |
| 2026-03-10 | 5.87 | 5.91 | 5.86 | 5.89 | 5.89 | qfq | 25,973,608 | 152,764,229 | 0.51% |
| 2026-03-09 | 5.97 | 6.04 | 5.82 | 5.86 | 5.86 | qfq | 57,711,508 | 339,657,951 | -3.78% |
| 2026-03-06 | 5.91 | 6.11 | 5.85 | 6.09 | 6.09 | qfq | 57,477,545 | 346,363,707 | 2.18% |
| 2026-03-05 | 6.07 | 6.11 | 5.93 | 5.96 | 5.96 | qfq | 66,632,739 | 398,966,479 | -1.65% |
| 2026-03-04 | 6.22 | 6.33 | 5.92 | 6.06 | 6.06 | qfq | 93,027,593 | 569,301,085 | -3.81% |
| 2026-03-03 | 6.25 | 6.42 | 6.18 | 6.30 | 6.30 | qfq | 100,420,075 | 633,865,556 | 0.32% |
| 2026-03-02 | 6.17 | 6.35 | 6.17 | 6.28 | 6.28 | qfq | 71,174,745 | 446,582,482 | 0.80% |
| 2026-02-27 | 6.13 | 6.23 | 6.10 | 6.23 | 6.23 | qfq | 53,987,737 | 333,652,575 | 1.63% |
| 2026-02-26 | 6.18 | 6.20 | 6.12 | 6.13 | 6.13 | qfq | 24,073,318 | 148,219,607 | -0.65% |
| 2026-02-25 | 6.11 | 6.20 | 6.10 | 6.17 | 6.17 | qfq | 30,173,951 | 185,522,690 | 0.49% |
| 2026-02-24 | 6.07 | 6.14 | 6.05 | 6.14 | 6.14 | qfq | 24,165,947 | 147,494,640 | 1.49% |
| 2026-02-13 | 6.08 | 6.11 | 6.05 | 6.05 | 6.05 | qfq | 15,220,449 | 92,429,994 | -0.17% |
| 2026-02-12 | 6.09 | 6.11 | 6.06 | 6.06 | 6.06 | qfq | 19,265,719 | 117,006,402 | -0.49% |
| 2026-02-11 | 6.11 | 6.12 | 6.09 | 6.09 | 6.09 | qfq | 14,920,840 | 91,033,154 | -0.49% |
| 2026-02-10 | 6.14 | 6.15 | 6.11 | 6.12 | 6.12 | qfq | 17,810,897 | 109,010,625 | -0.49% |
| 2026-02-09 | 6.14 | 6.16 | 6.12 | 6.15 | 6.15 | qfq | 23,299,865 | 143,066,552 | -0.16% |
| 2026-02-06 | 6.21 | 6.23 | 6.12 | 6.16 | 6.16 | qfq | 27,078,671 | 166,875,549 | -0.16% |
| 2026-02-05 | 6.15 | 6.23 | 6.13 | 6.17 | 6.17 | qfq | 31,129,877 | 192,429,463 | 0.16% |
| 2026-02-04 | 6.12 | 6.17 | 6.11 | 6.16 | 6.16 | qfq | 22,221,461 | 136,634,123 | 0.65% |
| 2026-02-03 | 6.09 | 6.14 | 6.08 | 6.12 | 6.12 | qfq | 18,877,625 | 115,205,023 | 0.66% |
| 2026-02-02 | 6.09 | 6.14 | 6.07 | 6.08 | 6.08 | qfq | 20,357,952 | 124,341,801 | -0.49% |
| 2026-01-30 | 6.17 | 6.19 | 6.11 | 6.11 | 6.11 | qfq | 25,004,510 | 153,481,979 | -1.29% |
| 2026-01-29 | 6.14 | 6.19 | 6.10 | 6.19 | 6.19 | qfq | 26,694,366 | 164,270,655 | 0.49% |
| 2026-01-28 | 6.11 | 6.19 | 6.11 | 6.16 | 6.16 | qfq | 20,038,380 | 123,207,629 | 0.16% |
| 2026-01-27 | 6.16 | 6.19 | 6.09 | 6.15 | 6.15 | qfq | 26,973,240 | 165,256,194 | -0.49% |
| 2026-01-26 | 6.24 | 6.26 | 6.16 | 6.18 | 6.18 | qfq | 33,787,708 | 209,245,583 | -0.96% |
| 2026-01-23 | 6.24 | 6.24 | 6.20 | 6.24 | 6.24 | qfq | 28,613,245 | 177,928,004 | 0.32% |
| 2026-01-22 | 6.21 | 6.22 | 6.18 | 6.22 | 6.22 | qfq | 29,285,823 | 181,651,540 | 0.00% |
| 2026-01-21 | 6.28 | 6.32 | 6.20 | 6.22 | 6.22 | qfq | 52,678,544 | 328,451,262 | -1.89% |
| 2026-01-20 | 6.33 | 6.41 | 6.29 | 6.34 | 6.34 | qfq | 67,949,895 | 432,148,100 | -2.46% |
| 2026-01-19 | 6.30 | 6.54 | 6.23 | 6.50 | 6.50 | qfq | 95,951,790 | 606,979,407 | 2.69% |
| 2026-01-16 | 6.27 | 6.33 | 6.21 | 6.33 | 6.33 | qfq | 64,268,549 | 403,515,503 | 1.44% |
| 2026-01-15 | 6.31 | 6.35 | 6.21 | 6.24 | 6.24 | qfq | 46,079,510 | 288,082,738 | -1.11% |
| 2026-01-14 | 6.16 | 6.35 | 6.14 | 6.31 | 6.31 | qfq | 103,336,199 | 646,759,337 | 2.44% |
| 2026-01-13 | 6.26 | 6.27 | 6.14 | 6.16 | 6.16 | qfq | 52,411,545 | 325,064,081 | -1.75% |
| 2026-01-12 | 6.18 | 6.27 | 6.16 | 6.27 | 6.27 | qfq | 64,606,170 | 402,392,960 | 1.29% |
| 2026-01-09 | 6.14 | 6.19 | 6.14 | 6.19 | 6.19 | qfq | 34,972,107 | 215,712,033 | 0.49% |
| 2026-01-08 | 6.13 | 6.19 | 6.12 | 6.16 | 6.16 | qfq | 27,785,242 | 170,895,706 | -0.32% |
| 2026-01-07 | 6.19 | 6.22 | 6.15 | 6.18 | 6.18 | qfq | 30,348,814 | 187,370,236 | -0.64% |
| 2026-01-06 | 6.12 | 6.27 | 6.12 | 6.22 | 6.22 | qfq | 48,345,704 | 298,733,280 | 1.30% |
| 2026-01-05 | 6.11 | 6.14 | 6.10 | 6.14 | 6.14 | qfq | 24,534,077 | 150,240,519 | 0.33% |
| 2025-12-31 | 6.10 | 6.12 | 6.08 | 6.12 | 6.12 | qfq | 19,077,999 | 116,439,885 | 0.49% |
| 2025-12-30 | 6.11 | 6.12 | 6.09 | 6.09 | 6.09 | qfq | 21,005,783 | 128,194,620 | -0.33% |
| 2025-12-29 | 6.16 | 6.17 | 6.11 | 6.11 | 6.11 | qfq | 27,897,126 | 170,903,486 | -0.97% |
| 2025-12-26 | 6.18 | 6.20 | 6.16 | 6.17 | 6.17 | qfq | 31,602,891 | 195,128,662 | -0.48% |
| 2025-12-25 | 6.18 | 6.21 | 6.15 | 6.20 | 6.20 | qfq | 36,875,025 | 227,871,607 | -0.16% |
| 2025-12-24 | 6.24 | 6.24 | 6.16 | 6.21 | 6.21 | qfq | 48,071,301 | 297,691,025 | -0.64% |
| 2025-12-23 | 6.56 | 6.57 | 6.23 | 6.25 | 6.25 | qfq | 88,012,399 | 558,319,010 | -1.88% |
| 2025-12-22 | 6.32 | 6.42 | 6.28 | 6.37 | 6.37 | qfq | 66,523,853 | 422,263,645 | -0.31% |
| 2025-12-19 | 6.15 | 6.39 | 6.10 | 6.39 | 6.39 | qfq | 110,899,809 | 697,687,460 | 3.23% |
| 2025-12-18 | 6.10 | 6.38 | 6.09 | 6.19 | 6.19 | qfq | 70,775,421 | 442,441,283 | 0.32% |
| 2025-12-17 | 6.20 | 6.36 | 6.07 | 6.17 | 6.17 | qfq | 80,541,370 | 497,735,059 | -2.22% |
| 2025-12-16 | 6.26 | 6.51 | 6.21 | 6.31 | 6.31 | qfq | 107,233,480 | 681,650,698 | -1.41% |
| 2025-12-15 | 6.20 | 6.60 | 6.20 | 6.40 | 6.40 | qfq | 134,042,491 | 858,708,834 | 5.26% |
| 2025-12-12 | 6.10 | 6.12 | 6.05 | 6.08 | 6.08 | qfq | 16,885,590 | 102,614,914 | 0.16% |
| 2025-12-11 | 6.15 | 6.16 | 6.06 | 6.07 | 6.07 | qfq | 34,430,826 | 209,794,101 | -2.10% |
| 2025-12-10 | 6.15 | 6.26 | 6.14 | 6.20 | 6.20 | qfq | 45,740,646 | 283,919,754 | 1.14% |
| 2025-12-09 | 6.11 | 6.19 | 6.09 | 6.13 | 6.13 | qfq | 27,335,646 | 167,678,032 | 0.16% |
| 2025-12-08 | 6.13 | 6.16 | 6.11 | 6.12 | 6.12 | qfq | 25,376,518 | 155,594,598 | -0.49% |
| 2025-12-05 | 6.10 | 6.15 | 6.06 | 6.15 | 6.15 | qfq | 20,629,499 | 126,058,492 | 0.33% |
| 2025-12-04 | 6.10 | 6.25 | 6.05 | 6.13 | 6.13 | qfq | 34,755,491 | 213,747,689 | 0.49% |
| 2025-12-03 | 6.15 | 6.17 | 6.09 | 6.10 | 6.10 | qfq | 20,696,700 | 126,514,902 | -0.97% |
| 2025-12-02 | 6.20 | 6.22 | 6.15 | 6.16 | 6.16 | qfq | 26,758,826 | 165,074,697 | -1.60% |
| 2025-12-01 | 6.19 | 6.30 | 6.18 | 6.26 | 6.26 | qfq | 43,662,883 | 272,107,769 | 0.64% |
| 2025-11-28 | 6.09 | 6.35 | 6.05 | 6.22 | 6.22 | qfq | 51,572,970 | 320,239,686 | 2.47% |
| 2025-11-27 | 6.14 | 6.14 | 6.06 | 6.07 | 6.07 | qfq | 20,793,221 | 126,622,932 | -0.65% |
| 2025-11-26 | 6.08 | 6.13 | 6.05 | 6.11 | 6.11 | qfq | 22,947,131 | 139,607,737 | 0.33% |
| 2025-11-25 | 6.03 | 6.10 | 6.01 | 6.09 | 6.09 | qfq | 23,194,900 | 140,881,983 | 1.00% |
| 2025-11-24 | 6.02 | 6.07 | 5.98 | 6.03 | 6.03 | qfq | 25,221,767 | 151,816,330 | 0.33% |
| 2025-11-21 | 6.12 | 6.21 | 6.00 | 6.01 | 6.01 | qfq | 38,358,400 | 233,209,497 | -2.75% |
| 2025-11-20 | 6.32 | 6.36 | 6.17 | 6.18 | 6.18 | qfq | 43,634,294 | 272,110,989 | -2.37% |
| 2025-11-19 | 6.41 | 6.47 | 6.31 | 6.33 | 6.33 | qfq | 36,686,761 | 233,486,570 | -1.86% |
| 2025-11-18 | 6.48 | 6.59 | 6.34 | 6.45 | 6.45 | qfq | 65,568,051 | 422,352,767 | -1.07% |
| 2025-11-17 | 6.47 | 6.52 | 6.41 | 6.52 | 6.52 | qfq | 43,835,263 | 283,396,364 | 0.31% |
| 2025-11-14 | 6.56 | 6.69 | 6.50 | 6.50 | 6.50 | qfq | 56,462,021 | 370,833,764 | -1.81% |
| 2025-11-13 | 6.62 | 6.65 | 6.50 | 6.62 | 6.62 | qfq | 70,602,972 | 463,200,108 | 0.30% |
| 2025-11-12 | 6.70 | 6.78 | 6.57 | 6.60 | 6.60 | qfq | 70,322,266 | 466,720,411 | -1.35% |
| 2025-11-11 | 6.59 | 6.76 | 6.52 | 6.69 | 6.69 | qfq | 121,858,862 | 805,876,707 | -0.15% |
| 2025-11-10 | 6.30 | 6.85 | 6.28 | 6.70 | 6.70 | qfq | 167,909,734 | 1,104,771,618 | 6.01% |
| 2025-11-07 | 6.37 | 6.46 | 6.31 | 6.32 | 6.32 | qfq | 41,513,624 | 263,950,964 | -0.94% |
| 2025-11-06 | 6.44 | 6.46 | 6.36 | 6.38 | 6.38 | qfq | 42,363,413 | 270,687,113 | -1.24% |
| 2025-11-05 | 6.38 | 6.54 | 6.37 | 6.46 | 6.46 | qfq | 58,536,025 | 379,116,671 | 0.78% |
| 2025-11-04 | 6.44 | 6.46 | 6.36 | 6.41 | 6.41 | qfq | 41,739,018 | 267,346,934 | -0.93% |
| 2025-11-03 | 6.32 | 6.50 | 6.30 | 6.47 | 6.47 | qfq | 77,672,412 | 499,785,170 | 2.05% |
| 2025-10-31 | 6.27 | 6.37 | 6.26 | 6.34 | 6.34 | qfq | 35,964,499 | 227,369,826 | 0.96% |
| 2025-10-30 | 6.39 | 6.42 | 6.27 | 6.28 | 6.28 | qfq | 48,050,555 | 304,557,234 | -2.64% |
| 2025-10-29 | 6.39 | 6.52 | 6.32 | 6.45 | 6.45 | qfq | 63,919,208 | 409,592,129 | 1.74% |
| 2025-10-28 | 6.30 | 6.36 | 6.27 | 6.34 | 6.34 | qfq | 30,732,337 | 194,477,844 | 0.63% |
| 2025-10-27 | 6.29 | 6.35 | 6.25 | 6.30 | 6.30 | qfq | 36,512,558 | 230,046,572 | -0.47% |
| 2025-10-24 | 6.32 | 6.43 | 6.28 | 6.33 | 6.33 | qfq | 45,825,959 | 290,670,174 | -0.63% |
| 2025-10-23 | 6.37 | 6.39 | 6.26 | 6.37 | 6.37 | qfq | 37,531,013 | 237,001,238 | -0.62% |
| 2025-10-22 | 6.44 | 6.54 | 6.40 | 6.41 | 6.41 | qfq | 46,731,265 | 301,634,941 | -1.08% |
| 2025-10-21 | 6.36 | 6.50 | 6.31 | 6.48 | 6.48 | qfq | 60,792,289 | 390,644,390 | 1.57% |
| 2025-10-20 | 6.35 | 6.40 | 6.25 | 6.38 | 6.38 | qfq | 46,285,509 | 292,122,065 | 0.79% |
| 2025-10-17 | 6.32 | 6.46 | 6.31 | 6.33 | 6.33 | qfq | 48,987,948 | 312,620,650 | 0.32% |
| 2025-10-16 | 6.44 | 6.48 | 6.31 | 6.31 | 6.31 | qfq | 48,182,770 | 307,371,908 | -2.77% |
| 2025-10-15 | 6.40 | 6.55 | 6.33 | 6.49 | 6.49 | qfq | 66,617,247 | 430,437,718 | 1.25% |
| 2025-10-14 | 6.37 | 6.45 | 6.34 | 6.41 | 6.41 | qfq | 55,834,792 | 356,564,345 | -0.77% |
| 2025-10-13 | 6.20 | 6.47 | 6.16 | 6.46 | 6.46 | qfq | 67,287,732 | 430,769,995 | 1.73% |
| 2025-10-10 | 6.23 | 6.40 | 6.20 | 6.35 | 6.35 | qfq | 66,257,029 | 420,471,126 | 1.76% |
| 2025-10-09 | 6.17 | 6.24 | 6.07 | 6.24 | 6.24 | qfq | 44,019,102 | 271,001,456 | 1.13% |
| 2025-09-30 | 6.18 | 6.21 | 6.17 | 6.17 | 6.17 | qfq | 28,258,924 | 174,773,702 | -0.32% |
| 2025-09-29 | 6.17 | 6.20 | 6.07 | 6.19 | 6.19 | qfq | 37,045,775 | 227,575,290 | 0.32% |
| 2025-09-26 | 6.21 | 6.25 | 6.17 | 6.17 | 6.17 | qfq | 32,870,431 | 204,263,934 | -0.48% |
| 2025-09-25 | 6.28 | 6.30 | 6.20 | 6.20 | 6.20 | qfq | 36,681,728 | 229,068,308 | -1.27% |
| 2025-09-24 | 6.24 | 6.29 | 6.20 | 6.28 | 6.28 | qfq | 32,116,687 | 201,142,815 | 0.64% |
| 2025-09-23 | 6.34 | 6.37 | 6.13 | 6.24 | 6.24 | qfq | 57,547,450 | 358,087,274 | -2.35% |
| 2025-09-22 | 6.49 | 6.49 | 6.33 | 6.39 | 6.39 | qfq | 48,749,543 | 311,149,344 | -1.69% |
| 2025-09-19 | 6.62 | 6.65 | 6.48 | 6.50 | 6.50 | qfq | 53,038,465 | 346,621,599 | -2.26% |
| 2025-09-18 | 6.74 | 6.79 | 6.62 | 6.65 | 6.65 | qfq | 59,817,385 | 401,068,173 | -1.77% |
| 2025-09-17 | 6.87 | 6.95 | 6.76 | 6.77 | 6.77 | qfq | 63,185,568 | 431,505,808 | -1.74% |
| 2025-09-16 | 6.72 | 6.90 | 6.70 | 6.89 | 6.89 | qfq | 66,019,259 | 447,608,854 | 2.68% |
| 2025-09-15 | 6.75 | 6.79 | 6.70 | 6.71 | 6.71 | qfq | 47,728,209 | 320,960,423 | -1.32% |
| 2025-09-12 | 6.87 | 6.90 | 6.79 | 6.80 | 6.80 | qfq | 63,768,720 | 435,311,921 | -1.59% |
| 2025-09-11 | 6.80 | 6.91 | 6.70 | 6.91 | 6.91 | qfq | 87,269,769 | 593,996,248 | 0.73% |
| 2025-09-10 | 6.78 | 6.92 | 6.71 | 6.86 | 6.86 | qfq | 56,662,640 | 387,792,643 | 0.29% |
| 2025-09-09 | 6.81 | 6.99 | 6.80 | 6.84 | 6.84 | qfq | 59,504,873 | 407,706,539 | 0.59% |
| 2025-09-08 | 6.75 | 6.88 | 6.72 | 6.80 | 6.80 | qfq | 57,860,163 | 394,226,539 | -0.15% |
| 2025-09-05 | 6.88 | 6.88 | 6.63 | 6.81 | 6.81 | qfq | 85,604,725 | 576,158,884 | -1.45% |
| 2025-09-04 | 6.67 | 7.07 | 6.61 | 6.91 | 6.91 | qfq | 119,890,317 | 820,571,449 | 3.44% |
| 2025-09-03 | 6.99 | 7.01 | 6.66 | 6.68 | 6.68 | qfq | 80,218,805 | 546,591,212 | -4.02% |
| 2025-09-02 | 7.05 | 7.12 | 6.91 | 6.96 | 6.96 | qfq | 83,948,551 | 586,595,709 | -1.97% |
| 2025-09-01 | 7.09 | 7.16 | 7.02 | 7.10 | 7.10 | qfq | 87,888,556 | 623,208,243 | -1.11% |
| 2025-08-29 | 7.20 | 7.38 | 7.17 | 7.18 | 7.18 | qfq | 114,748,064 | 832,768,728 | 0.28% |
| 2025-08-28 | 7.16 | 7.22 | 6.87 | 7.16 | 7.16 | qfq | 123,802,890 | 876,800,021 | -0.28% |
| 2025-08-27 | 7.25 | 7.39 | 7.18 | 7.18 | 7.18 | qfq | 131,597,901 | 953,536,001 | -1.51% |
| 2025-08-26 | 7.31 | 7.37 | 7.24 | 7.29 | 7.29 | qfq | 111,540,326 | 813,831,520 | -1.49% |
| 2025-08-25 | 7.21 | 7.45 | 7.18 | 7.40 | 7.40 | qfq | 181,596,214 | 1,329,599,808 | 1.79% |
| 2025-08-22 | 7.29 | 7.38 | 7.18 | 7.27 | 7.27 | qfq | 125,555,058 | 909,542,434 | -0.95% |
| 2025-08-21 | 7.55 | 7.59 | 7.26 | 7.34 | 7.34 | qfq | 190,451,877 | 1,414,799,653 | -2.00% |
| 2025-08-20 | 7.42 | 7.82 | 7.25 | 7.49 | 7.49 | qfq | 274,789,933 | 2,066,044,255 | 0.67% |
| 2025-08-19 | 7.19 | 7.52 | 7.18 | 7.44 | 7.44 | qfq | 250,474,351 | 1,840,196,644 | 3.91% |
| 2025-08-18 | 7.09 | 7.20 | 7.07 | 7.16 | 7.16 | qfq | 129,077,883 | 923,916,103 | 0.99% |
| 2025-08-15 | 7.00 | 7.10 | 6.91 | 7.09 | 7.09 | qfq | 116,128,882 | 817,079,325 | 0.42% |
| 2025-08-14 | 7.25 | 7.29 | 7.05 | 7.06 | 7.06 | qfq | 178,348,612 | 1,279,292,592 | -2.22% |
| 2025-08-13 | 7.22 | 7.27 | 7.09 | 7.22 | 7.22 | qfq | 161,335,709 | 1,156,546,010 | 0.70% |
| 2025-08-12 | 7.23 | 7.28 | 7.12 | 7.17 | 7.17 | qfq | 133,711,438 | 959,450,877 | -1.38% |
| 2025-08-11 | 7.30 | 7.35 | 7.21 | 7.27 | 7.27 | qfq | 162,615,619 | 1,181,879,687 | -1.36% |
| 2025-08-08 | 7.50 | 7.54 | 7.29 | 7.37 | 7.37 | qfq | 250,998,348 | 1,851,064,275 | -4.41% |
| 2025-08-07 | 7.15 | 7.94 | 7.13 | 7.71 | 7.71 | qfq | 372,421,962 | 2,813,484,645 | 5.47% |
| 2025-08-06 | 7.24 | 7.50 | 7.11 | 7.31 | 7.31 | qfq | 300,030,987 | 2,192,078,717 | 3.25% |
| 2025-08-05 | 7.23 | 7.30 | 7.04 | 7.08 | 7.08 | qfq | 258,352,962 | 1,841,310,871 | -4.19% |
| 2025-08-04 | 7.61 | 7.69 | 7.06 | 7.39 | 7.39 | qfq | 353,058,115 | 2,590,245,062 | -5.38% |
| 2025-08-01 | 7.37 | 8.30 | 7.33 | 7.81 | 7.81 | qfq | 415,493,187 | 3,266,190,431 | 2.09% |
| 2025-07-31 | 7.49 | 8.07 | 7.25 | 7.65 | 7.65 | qfq | 498,918,778 | 3,850,925,062 | 3.52% |
| 2025-07-30 | 6.59 | 7.39 | 6.59 | 7.39 | 7.39 | qfq | 420,239,199 | 2,917,682,568 | 9.97% |
| 2025-07-29 | 7.14 | 7.14 | 6.70 | 6.72 | 6.72 | qfq | 487,223,013 | 3,409,030,255 | 3.54% |
| 2025-07-28 | 6.27 | 6.52 | 6.17 | 6.49 | 6.49 | qfq | 186,808,185 | 1,196,331,041 | 4.01% |
| 2025-07-25 | 6.35 | 6.45 | 6.21 | 6.24 | 6.24 | qfq | 142,395,702 | 890,708,191 | -4.00% |
| 2025-07-24 | 6.29 | 6.60 | 6.20 | 6.50 | 6.50 | qfq | 221,529,420 | 1,426,943,318 | 3.83% |
| 2025-07-23 | 6.18 | 6.31 | 6.15 | 6.26 | 6.26 | qfq | 105,393,225 | 658,228,297 | 1.29% |
| 2025-07-22 | 6.14 | 6.18 | 6.09 | 6.18 | 6.18 | qfq | 69,550,392 | 426,965,378 | 0.49% |
| 2025-07-21 | 6.08 | 6.16 | 6.05 | 6.15 | 6.15 | qfq | 64,070,138 | 392,352,201 | 0.49% |
| 2025-07-18 | 6.19 | 6.20 | 6.07 | 6.12 | 6.12 | qfq | 112,969,400 | 690,609,571 | -2.08% |
| 2025-07-17 | 6.20 | 6.32 | 6.20 | 6.25 | 6.25 | qfq | 79,696,236 | 498,321,177 | 0.97% |
| 2025-07-16 | 6.18 | 6.23 | 6.14 | 6.19 | 6.19 | qfq | 58,223,139 | 360,375,506 | 0.16% |
| 2025-07-15 | 6.23 | 6.26 | 6.13 | 6.18 | 6.18 | qfq | 79,086,458 | 489,061,441 | -1.59% |
| 2025-07-14 | 6.27 | 6.34 | 6.26 | 6.28 | 6.28 | qfq | 60,284,747 | 379,058,351 | -0.79% |
| 2025-07-11 | 6.30 | 6.37 | 6.24 | 6.33 | 6.33 | qfq | 81,192,072 | 512,259,753 | 0.48% |
| 2025-07-10 | 6.32 | 6.38 | 6.26 | 6.30 | 6.30 | qfq | 96,085,376 | 605,481,404 | -1.25% |
| 2025-07-09 | 6.47 | 6.65 | 6.36 | 6.38 | 6.38 | qfq | 123,037,502 | 794,595,797 | -0.31% |
| 2025-07-08 | 6.38 | 6.45 | 6.34 | 6.40 | 6.40 | qfq | 100,060,850 | 638,811,423 | 0.00% |
| 2025-07-07 | 6.34 | 6.49 | 6.29 | 6.40 | 6.40 | qfq | 122,654,959 | 785,780,014 | -1.23% |
| 2025-07-04 | 6.60 | 6.85 | 6.44 | 6.48 | 6.48 | qfq | 206,132,098 | 1,360,607,461 | -2.99% |
| 2025-07-03 | 6.60 | 6.76 | 6.43 | 6.68 | 6.68 | qfq | 181,201,430 | 1,190,046,459 | 1.21% |
| 2025-07-02 | 6.42 | 6.73 | 6.39 | 6.60 | 6.60 | qfq | 217,974,470 | 1,431,125,603 | 2.01% |
| 2025-07-01 | 6.35 | 6.48 | 6.28 | 6.47 | 6.47 | qfq | 137,240,393 | 873,218,606 | 1.41% |
| 2025-06-30 | 6.30 | 6.44 | 6.29 | 6.38 | 6.38 | qfq | 120,397,940 | 765,049,583 | -0.78% |
| 2025-06-27 | 6.40 | 6.58 | 6.28 | 6.43 | 6.43 | qfq | 203,866,696 | 1,305,256,061 | 1.74% |
| 2025-06-26 | 6.14 | 6.49 | 6.09 | 6.32 | 6.32 | qfq | 231,730,121 | 1,464,437,280 | 3.10% |
| 2025-06-25 | 6.12 | 6.19 | 6.05 | 6.13 | 6.13 | qfq | 93,498,278 | 570,357,410 | 0.66% |
| 2025-06-24 | 6.04 | 6.14 | 6.01 | 6.09 | 6.09 | qfq | 85,132,059 | 517,264,278 | 1.00% |
| 2025-06-23 | 5.88 | 6.05 | 5.82 | 6.03 | 6.03 | qfq | 73,311,659 | 436,993,867 | 1.34% |
| 2025-06-20 | 6.03 | 6.10 | 5.88 | 5.95 | 5.95 | qfq | 98,918,355 | 590,611,124 | -1.82% |
| 2025-06-19 | 6.10 | 6.22 | 6.02 | 6.06 | 6.06 | qfq | 133,288,900 | 813,030,313 | -1.94% |
| 2025-06-18 | 6.29 | 6.44 | 6.16 | 6.18 | 6.18 | qfq | 219,826,196 | 1,370,966,354 | -5.36% |
| 2025-06-17 | 6.35 | 6.80 | 6.25 | 6.53 | 6.53 | qfq | 363,861,211 | 2,386,180,183 | 5.66% |
| 2025-06-16 | 6.02 | 6.25 | 5.98 | 6.18 | 6.18 | qfq | 105,913,796 | 654,061,549 | 1.64% |
| 2025-06-13 | 6.19 | 6.22 | 6.03 | 6.08 | 6.08 | qfq | 99,636,832 | 606,993,693 | -2.56% |
| 2025-06-12 | 6.21 | 6.30 | 6.12 | 6.24 | 6.24 | qfq | 109,652,378 | 678,482,629 | 0.32% |
| 2025-06-11 | 6.25 | 6.37 | 6.15 | 6.22 | 6.22 | qfq | 143,816,791 | 898,315,884 | -2.81% |
| 2025-06-10 | 6.14 | 6.66 | 6.10 | 6.40 | 6.40 | qfq | 255,637,212 | 1,630,754,666 | 4.23% |
| 2025-06-09 | 6.07 | 6.14 | 6.03 | 6.14 | 6.14 | qfq | 77,001,704 | 470,537,474 | 0.99% |
| 2025-06-06 | 6.18 | 6.20 | 6.05 | 6.08 | 6.08 | qfq | 91,370,662 | 556,589,361 | -1.78% |
| 2025-06-05 | 6.31 | 6.34 | 6.18 | 6.19 | 6.19 | qfq | 120,260,508 | 748,548,445 | -2.83% |
| 2025-06-04 | 6.25 | 6.38 | 6.22 | 6.37 | 6.37 | qfq | 122,654,958 | 772,577,375 | 0.95% |
| 2025-06-03 | 6.15 | 6.40 | 6.15 | 6.31 | 6.31 | qfq | 122,006,073 | 763,894,578 | 1.77% |
| 2025-05-30 | 6.46 | 6.56 | 6.14 | 6.20 | 6.20 | qfq | 159,111,430 | 1,000,289,563 | -5.20% |
| 2025-05-29 | 6.55 | 6.66 | 6.38 | 6.54 | 6.54 | qfq | 176,196,199 | 1,149,515,798 | -1.65% |
| 2025-05-28 | 6.48 | 6.91 | 6.42 | 6.65 | 6.65 | qfq | 238,946,685 | 1,581,096,864 | 0.30% |
| 2025-05-27 | 6.35 | 6.77 | 6.35 | 6.63 | 6.63 | qfq | 261,625,896 | 1,720,997,697 | 3.43% |
| 2025-05-26 | 6.30 | 6.45 | 6.26 | 6.41 | 6.41 | qfq | 140,865,602 | 898,707,645 | 0.94% |
| 2025-05-23 | 6.50 | 6.56 | 6.34 | 6.35 | 6.35 | qfq | 145,494,236 | 935,000,639 | -2.01% |
| 2025-05-22 | 6.87 | 6.94 | 6.46 | 6.48 | 6.48 | qfq | 236,685,209 | 1,571,139,418 | -5.81% |
| 2025-05-21 | 6.71 | 7.12 | 6.65 | 6.88 | 6.88 | qfq | 476,623,337 | 3,310,890,401 | 4.88% |
| 2025-05-20 | 5.94 | 6.56 | 5.94 | 6.56 | 6.56 | qfq | 252,789,304 | 1,632,090,503 | 10.07% |
| 2025-05-19 | 5.90 | 6.05 | 5.84 | 5.96 | 5.96 | qfq | 116,999,358 | 693,476,608 | -0.17% |
| 2025-05-16 | 6.06 | 6.09 | 5.89 | 5.97 | 5.97 | qfq | 151,765,291 | 906,437,756 | -3.08% |
| 2025-05-15 | 5.96 | 6.30 | 5.87 | 6.16 | 6.16 | qfq | 226,470,315 | 1,380,778,887 | 2.33% |
| 2025-05-14 | 5.95 | 6.05 | 5.78 | 6.02 | 6.02 | qfq | 159,994,899 | 949,119,706 | 1.69% |
| 2025-05-13 | 6.00 | 6.05 | 5.91 | 5.92 | 5.92 | qfq | 125,916,400 | 750,868,480 | -2.47% |
| 2025-05-12 | 6.00 | 6.14 | 5.85 | 6.07 | 6.07 | qfq | 175,476,469 | 1,048,286,727 | 0.17% |
| 2025-05-09 | 6.31 | 6.34 | 6.06 | 6.06 | 6.06 | qfq | 198,763,897 | 1,216,576,010 | -5.16% |
| 2025-05-08 | 6.33 | 6.63 | 6.21 | 6.39 | 6.39 | qfq | 206,088,368 | 1,327,897,044 | 0.95% |
| 2025-05-07 | 6.50 | 6.57 | 6.18 | 6.33 | 6.33 | qfq | 234,778,971 | 1,491,077,532 | -2.01% |
| 2025-05-06 | 6.13 | 6.49 | 6.13 | 6.46 | 6.46 | qfq | 258,715,862 | 1,652,040,887 | 5.73% |
| 2025-04-30 | 6.10 | 6.40 | 6.02 | 6.11 | 6.11 | qfq | 210,694,468 | 1,308,486,011 | 1.50% |
| 2025-04-29 | 6.16 | 6.24 | 6.01 | 6.02 | 6.02 | qfq | 212,036,905 | 1,295,782,160 | 2.21% |
| 2025-04-28 | 6.25 | 6.34 | 5.89 | 5.89 | 5.89 | qfq | 283,693,161 | 1,709,465,641 | -9.94% |
| 2025-04-25 | 7.16 | 7.16 | 6.54 | 6.54 | 6.54 | qfq | 379,156,018 | 2,578,258,264 | -10.04% |
| 2025-04-24 | 6.67 | 7.43 | 6.39 | 7.27 | 7.27 | qfq | 463,823,531 | 3,224,249,073 | 6.60% |
| 2025-04-23 | 6.20 | 7.07 | 6.15 | 6.82 | 6.82 | qfq | 499,550,179 | 3,456,258,718 | 6.07% |
| 2025-04-22 | 6.25 | 6.68 | 5.90 | 6.43 | 6.43 | qfq | 391,558,443 | 2,417,050,987 | 4.05% |
| 2025-04-21 | 6.10 | 6.64 | 6.10 | 6.18 | 6.18 | qfq | 351,212,406 | 2,219,500,671 | -5.79% |
| 2025-04-18 | 6.81 | 6.82 | 6.56 | 6.56 | 6.56 | qfq | 230,558,200 | 1,525,028,794 | -10.01% |
| 2025-04-17 | 6.60 | 7.89 | 6.60 | 7.29 | 7.29 | qfq | 539,354,386 | 3,815,017,093 | -0.14% |
| 2025-04-16 | 6.65 | 7.30 | 6.40 | 7.30 | 7.30 | qfq | 480,819,843 | 3,292,790,168 | 9.94% |
| 2025-04-15 | 6.91 | 7.35 | 6.53 | 6.64 | 6.64 | qfq | 489,290,226 | 3,394,657,903 | -1.34% |
| 2025-04-14 | 6.84 | 7.05 | 6.46 | 6.73 | 6.73 | qfq | 444,964,259 | 2,990,862,209 | -2.89% |
| 2025-04-11 | 6.51 | 6.93 | 6.38 | 6.93 | 6.93 | qfq | 471,673,441 | 3,165,769,729 | 10.00% |
| 2025-04-10 | 5.50 | 6.30 | 5.41 | 6.30 | 6.30 | qfq | 296,409,898 | 1,786,905,103 | 9.95% |
| 2025-04-09 | 5.30 | 5.73 | 5.11 | 5.73 | 5.73 | qfq | 373,552,938 | 2,027,924,459 | 9.98% |
| 2025-04-08 | 4.81 | 5.21 | 4.81 | 5.21 | 5.21 | qfq | 128,732,559 | 658,761,386 | 9.92% |
| 2025-04-07 | 4.70 | 5.05 | 4.55 | 4.74 | 4.74 | qfq | 204,783,546 | 985,824,366 | -3.27% |
| 2025-04-03 | 4.69 | 4.98 | 4.66 | 4.90 | 4.90 | qfq | 172,528,595 | 838,742,320 | 4.26% |
| 2025-04-02 | 4.71 | 4.80 | 4.66 | 4.70 | 4.70 | qfq | 89,788,402 | 423,550,567 | -1.26% |
| 2025-04-01 | 4.82 | 4.88 | 4.72 | 4.76 | 4.76 | qfq | 99,773,426 | 477,531,393 | 0.21% |
| 2025-03-31 | 4.89 | 4.95 | 4.68 | 4.75 | 4.75 | qfq | 110,049,972 | 523,492,095 | -2.86% |
| 2025-03-28 | 5.15 | 5.20 | 4.88 | 4.89 | 4.89 | qfq | 168,131,368 | 839,797,841 | -5.05% |
| 2025-03-27 | 5.26 | 5.45 | 5.12 | 5.15 | 5.15 | qfq | 259,088,694 | 1,368,894,126 | -2.46% |
| 2025-03-26 | 5.05 | 5.42 | 4.98 | 5.28 | 5.28 | qfq | 331,175,341 | 1,717,536,965 | 2.33% |
| 2025-03-25 | 4.65 | 5.16 | 4.50 | 5.16 | 5.16 | qfq | 303,240,463 | 1,506,212,925 | 10.02% |
| 2025-03-24 | 4.78 | 4.83 | 4.51 | 4.69 | 4.69 | qfq | 198,497,306 | 926,419,425 | -5.06% |
| 2025-03-21 | 5.24 | 5.33 | 4.89 | 4.94 | 4.94 | qfq | 290,597,411 | 1,470,062,526 | -9.02% |
| 2025-03-20 | 5.35 | 5.61 | 5.34 | 5.43 | 5.43 | qfq | 398,344,457 | 2,193,165,710 | 6.47% |
| 2025-03-19 | 5.26 | 5.43 | 5.05 | 5.10 | 5.10 | qfq | 321,594,267 | 1,686,650,707 | -8.77% |
| 2025-03-18 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | qfq | 95,603,600 | 534,424,124 | 10.04% |
| 2025-03-17 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | qfq | 22,800,095 | 115,824,483 | 9.96% |
| 2025-03-14 | 4.39 | 4.62 | 4.35 | 4.62 | 4.62 | qfq | 94,649,886 | 431,567,935 | 10.00% |
| 2025-03-13 | 4.32 | 4.32 | 4.15 | 4.20 | 4.20 | qfq | 52,521,999 | 221,355,329 | -3.23% |
| 2025-03-12 | 4.34 | 4.38 | 4.33 | 4.34 | 4.34 | qfq | 41,125,902 | 178,810,298 | 0.00% |
| 2025-03-11 | 4.33 | 4.36 | 4.29 | 4.34 | 4.34 | qfq | 47,721,346 | 205,999,698 | -1.59% |
| 2025-03-10 | 4.48 | 4.53 | 4.38 | 4.41 | 4.41 | qfq | 72,551,696 | 321,743,435 | -3.71% |
| 2025-03-07 | 4.54 | 4.73 | 4.42 | 4.58 | 4.58 | qfq | 116,990,823 | 530,874,265 | 0.22% |
| 2025-03-06 | 4.58 | 4.60 | 4.52 | 4.57 | 4.57 | qfq | 94,233,031 | 429,250,286 | -1.51% |
| 2025-03-05 | 4.57 | 4.79 | 4.53 | 4.64 | 4.64 | qfq | 101,148,158 | 468,566,222 | 0.43% |
| 2025-03-04 | 4.60 | 4.64 | 4.48 | 4.62 | 4.62 | qfq | 66,069,784 | 301,553,160 | 0.43% |
| 2025-03-03 | 4.55 | 4.66 | 4.46 | 4.60 | 4.60 | qfq | 79,322,000 | 364,918,537 | 0.44% |
| 2025-02-28 | 4.68 | 4.76 | 4.55 | 4.58 | 4.58 | qfq | 109,629,522 | 508,628,741 | -2.14% |
| 2025-02-27 | 4.57 | 4.70 | 4.57 | 4.68 | 4.68 | qfq | 118,359,381 | 551,555,376 | 2.41% |
| 2025-02-26 | 4.52 | 4.59 | 4.47 | 4.57 | 4.57 | qfq | 88,848,886 | 402,106,629 | 0.66% |
| 2025-02-25 | 4.32 | 4.65 | 4.28 | 4.54 | 4.54 | qfq | 124,463,796 | 560,787,143 | 3.89% |
| 2025-02-24 | 4.34 | 4.48 | 4.31 | 4.37 | 4.37 | qfq | 57,446,838 | 252,836,308 | 0.46% |
| 2025-02-21 | 4.43 | 4.47 | 4.29 | 4.35 | 4.35 | qfq | 58,783,098 | 255,914,843 | -1.58% |
| 2025-02-20 | 4.29 | 4.48 | 4.27 | 4.42 | 4.42 | qfq | 70,722,133 | 309,991,547 | 3.27% |
| 2025-02-19 | 4.28 | 4.29 | 4.23 | 4.28 | 4.28 | qfq | 46,288,743 | 197,238,273 | 0.71% |
| 2025-02-18 | 4.51 | 4.52 | 4.23 | 4.25 | 4.25 | qfq | 68,501,300 | 298,568,834 | -5.76% |
| 2025-02-17 | 4.35 | 4.54 | 4.33 | 4.51 | 4.51 | qfq | 80,042,095 | 355,718,274 | 3.68% |
| 2025-02-14 | 4.37 | 4.39 | 4.32 | 4.35 | 4.35 | qfq | 38,627,400 | 167,913,798 | -1.14% |
| 2025-02-13 | 4.40 | 4.45 | 4.34 | 4.40 | 4.40 | qfq | 46,874,400 | 206,547,860 | -0.68% |
| 2025-02-12 | 4.35 | 4.45 | 4.34 | 4.43 | 4.43 | qfq | 47,256,779 | 207,972,297 | 1.37% |
| 2025-02-11 | 4.45 | 4.47 | 4.31 | 4.37 | 4.37 | qfq | 49,888,997 | 217,195,097 | -1.58% |
| 2025-02-10 | 4.33 | 4.44 | 4.29 | 4.44 | 4.44 | qfq | 61,149,591 | 267,151,937 | 3.02% |
| 2025-02-07 | 4.20 | 4.40 | 4.18 | 4.31 | 4.31 | qfq | 68,620,574 | 294,781,114 | 2.38% |
| 2025-02-06 | 4.15 | 4.22 | 4.07 | 4.21 | 4.21 | qfq | 50,805,435 | 211,506,800 | 1.45% |
| 2025-02-05 | 4.04 | 4.20 | 4.04 | 4.15 | 4.15 | qfq | 40,614,741 | 167,540,647 | 1.97% |
| 2025-01-27 | 4.17 | 4.25 | 4.06 | 4.07 | 4.07 | qfq | 33,341,997 | 138,146,219 | -2.16% |
| 2025-01-24 | 4.11 | 4.17 | 4.06 | 4.16 | 4.16 | qfq | 38,122,549 | 157,431,651 | 0.73% |
| 2025-01-23 | 4.13 | 4.28 | 4.13 | 4.13 | 4.13 | qfq | 54,002,728 | 226,492,415 | 0.73% |
| 2025-01-22 | 4.17 | 4.19 | 4.08 | 4.10 | 4.10 | qfq | 36,807,808 | 151,835,047 | -2.38% |
| 2025-01-21 | 4.25 | 4.30 | 4.15 | 4.20 | 4.20 | qfq | 44,829,199 | 188,114,101 | -0.47% |
| 2025-01-20 | 4.21 | 4.34 | 4.11 | 4.22 | 4.22 | qfq | 57,780,999 | 245,287,571 | 1.20% |
| 2025-01-17 | 4.18 | 4.22 | 4.13 | 4.17 | 4.17 | qfq | 40,854,989 | 170,346,880 | -1.65% |
| 2025-01-16 | 4.23 | 4.34 | 4.17 | 4.24 | 4.24 | qfq | 61,455,897 | 261,438,725 | 0.95% |
| 2025-01-15 | 4.17 | 4.27 | 4.15 | 4.20 | 4.20 | qfq | 75,651,695 | 319,001,662 | 0.96% |
| 2025-01-14 | 3.92 | 4.17 | 3.92 | 4.16 | 4.16 | qfq | 64,175,313 | 261,556,850 | 6.12% |
| 2025-01-13 | 3.90 | 3.93 | 3.74 | 3.92 | 3.92 | qfq | 37,006,811 | 142,996,473 | 1.03% |
| 2025-01-10 | 4.10 | 4.11 | 3.88 | 3.88 | 3.88 | qfq | 48,823,400 | 194,600,590 | -4.43% |
| 2025-01-09 | 4.03 | 4.12 | 3.97 | 4.06 | 4.06 | qfq | 45,878,820 | 186,768,449 | 1.25% |
| 2025-01-08 | 3.95 | 4.07 | 3.88 | 4.01 | 4.01 | qfq | 55,461,118 | 221,141,219 | 0.75% |
| 2025-01-07 | 3.90 | 3.98 | 3.83 | 3.98 | 3.98 | qfq | 51,577,297 | 201,492,634 | 3.38% |
| 2025-01-06 | 3.96 | 3.98 | 3.78 | 3.85 | 3.85 | qfq | 51,818,300 | 200,505,907 | -3.27% |
| 2025-01-03 | 4.31 | 4.36 | 3.98 | 3.98 | 3.98 | qfq | 75,366,597 | 307,640,476 | -7.44% |
| 2025-01-02 | 4.21 | 4.48 | 4.19 | 4.30 | 4.30 | qfq | 86,883,615 | 377,676,453 | 2.14% |
| 2024-12-31 | 4.32 | 4.39 | 4.20 | 4.21 | 4.21 | qfq | 46,204,798 | 197,956,178 | -2.32% |
| 2024-12-30 | 4.45 | 4.45 | 4.29 | 4.31 | 4.31 | qfq | 46,652,000 | 201,660,952 | -3.36% |
| 2024-12-27 | 4.39 | 4.60 | 4.34 | 4.46 | 4.46 | qfq | 64,362,019 | 288,208,494 | 1.36% |
| 2024-12-26 | 4.35 | 4.53 | 4.35 | 4.40 | 4.40 | qfq | 54,889,189 | 242,659,333 | 1.15% |
| 2024-12-25 | 4.51 | 4.53 | 4.24 | 4.35 | 4.35 | qfq | 62,548,014 | 271,962,742 | -3.33% |
| 2024-12-24 | 4.50 | 4.55 | 4.37 | 4.50 | 4.50 | qfq | 62,786,662 | 279,907,976 | -0.22% |
| 2024-12-23 | 4.83 | 4.86 | 4.46 | 4.51 | 4.51 | qfq | 84,841,003 | 389,616,703 | -6.63% |
| 2024-12-20 | 4.73 | 4.90 | 4.73 | 4.83 | 4.83 | qfq | 78,116,949 | 376,502,140 | 2.77% |
| 2024-12-19 | 4.70 | 4.77 | 4.56 | 4.70 | 4.70 | qfq | 85,303,127 | 397,510,655 | -2.69% |
| 2024-12-18 | 4.84 | 4.91 | 4.75 | 4.83 | 4.83 | qfq | 72,742,189 | 351,352,300 | -0.21% |
| 2024-12-17 | 5.20 | 5.20 | 4.83 | 4.84 | 4.84 | qfq | 124,794,158 | 620,076,207 | -7.63% |
| 2024-12-16 | 5.37 | 5.45 | 5.17 | 5.24 | 5.24 | qfq | 134,636,968 | 712,604,518 | -4.03% |
| 2024-12-13 | 5.60 | 5.75 | 5.42 | 5.46 | 5.46 | qfq | 209,454,079 | 1,157,164,837 | -5.70% |
| 2024-12-12 | 5.65 | 5.88 | 5.52 | 5.79 | 5.79 | qfq | 286,379,773 | 1,636,568,550 | 0.17% |
| 2024-12-11 | 5.30 | 5.91 | 5.30 | 5.78 | 5.78 | qfq | 323,878,494 | 1,817,365,306 | 5.67% |
| 2024-12-10 | 5.28 | 5.68 | 5.28 | 5.47 | 5.47 | qfq | 356,684,642 | 1,988,418,645 | 6.01% |
| 2024-12-09 | 5.45 | 5.54 | 5.14 | 5.16 | 5.16 | qfq | 205,219,190 | 1,079,304,442 | -5.84% |
| 2024-12-06 | 5.21 | 5.70 | 5.21 | 5.48 | 5.48 | qfq | 297,666,562 | 1,664,868,332 | 5.79% |
| 2024-12-05 | 5.02 | 5.24 | 4.95 | 5.18 | 5.18 | qfq | 128,155,910 | 652,365,800 | 2.17% |
| 2024-12-04 | 5.18 | 5.45 | 5.00 | 5.07 | 5.07 | qfq | 153,795,800 | 802,625,964 | -4.88% |
| 2024-12-03 | 5.37 | 5.68 | 5.26 | 5.33 | 5.33 | qfq | 179,033,678 | 967,114,950 | -3.09% |
| 2024-12-02 | 5.20 | 5.75 | 5.17 | 5.50 | 5.50 | qfq | 239,761,525 | 1,295,842,123 | 4.36% |
| 2024-11-29 | 4.97 | 5.44 | 4.94 | 5.27 | 5.27 | qfq | 207,829,441 | 1,086,063,235 | 3.74% |
| 2024-11-28 | 4.78 | 5.40 | 4.78 | 5.08 | 5.08 | qfq | 215,567,825 | 1,105,615,984 | 3.04% |
| 2024-11-27 | 5.00 | 5.10 | 4.75 | 4.93 | 4.93 | qfq | 231,791,867 | 1,133,498,479 | -6.63% |
| 2024-11-26 | 4.77 | 5.28 | 4.64 | 5.28 | 5.28 | qfq | 261,090,821 | 1,322,585,307 | 10.00% |
| 2024-11-25 | 4.62 | 4.98 | 4.62 | 4.80 | 4.80 | qfq | 117,558,689 | 560,051,793 | 4.12% |
| 2024-11-22 | 4.68 | 5.00 | 4.60 | 4.61 | 4.61 | qfq | 162,498,966 | 782,227,469 | -1.07% |
| 2024-11-21 | 4.66 | 4.78 | 4.47 | 4.66 | 4.66 | qfq | 123,172,757 | 568,703,124 | 1.08% |
| 2024-11-20 | 4.20 | 4.61 | 4.20 | 4.61 | 4.61 | qfq | 88,503,261 | 392,122,236 | 10.02% |
| 2024-11-19 | 4.09 | 4.20 | 4.04 | 4.19 | 4.19 | qfq | 54,483,799 | 224,366,423 | 2.20% |
| 2024-11-18 | 4.24 | 4.32 | 4.06 | 4.10 | 4.10 | qfq | 70,841,414 | 294,026,963 | -4.21% |
| 2024-11-15 | 4.50 | 4.56 | 4.25 | 4.28 | 4.28 | qfq | 93,927,301 | 413,371,709 | -6.14% |
| 2024-11-14 | 4.70 | 4.78 | 4.53 | 4.56 | 4.56 | qfq | 68,620,297 | 321,729,034 | -2.98% |
| 2024-11-13 | 4.69 | 4.74 | 4.57 | 4.70 | 4.70 | qfq | 73,934,522 | 344,362,121 | -1.26% |
| 2024-11-12 | 4.86 | 4.92 | 4.71 | 4.76 | 4.76 | qfq | 94,951,121 | 457,543,744 | -1.86% |
| 2024-11-11 | 4.80 | 4.89 | 4.67 | 4.85 | 4.85 | qfq | 127,175,420 | 605,579,654 | -3.77% |
| 2024-11-08 | 5.37 | 5.39 | 4.99 | 5.04 | 5.04 | qfq | 192,301,280 | 982,923,747 | -3.82% |
| 2024-11-07 | 4.81 | 5.39 | 4.81 | 5.24 | 5.24 | qfq | 208,845,701 | 1,082,980,723 | 5.22% |
| 2024-11-06 | 4.79 | 5.05 | 4.66 | 4.98 | 4.98 | qfq | 206,413,028 | 996,979,265 | 3.75% |
| 2024-11-05 | 4.60 | 4.99 | 4.60 | 4.80 | 4.80 | qfq | 175,544,050 | 839,525,225 | 3.90% |
| 2024-11-04 | 4.62 | 4.88 | 4.61 | 4.62 | 4.62 | qfq | 208,058,741 | 970,496,241 | -9.77% |
| 2024-11-01 | 5.41 | 5.62 | 5.12 | 5.12 | 5.12 | qfq | 226,472,012 | 1,185,075,086 | -10.02% |
| 2024-10-31 | 5.78 | 6.12 | 5.11 | 5.69 | 5.69 | qfq | 349,103,932 | 2,060,252,381 | 2.34% |
| 2024-10-30 | 5.06 | 5.56 | 4.93 | 5.56 | 5.56 | qfq | 235,553,208 | 1,271,912,246 | 10.10% |
| 2024-10-29 | 5.05 | 5.05 | 4.69 | 5.05 | 5.05 | qfq | 329,354,118 | 1,646,223,045 | 10.02% |
| 2024-10-28 | 4.25 | 4.59 | 4.25 | 4.59 | 4.59 | qfq | 191,749,442 | 857,172,278 | 10.07% |
| 2024-10-25 | 4.38 | 4.38 | 4.04 | 4.17 | 4.17 | qfq | 176,699,581 | 737,928,563 | -2.11% |
| 2024-10-24 | 3.76 | 4.26 | 3.75 | 4.26 | 4.26 | qfq | 111,122,475 | 456,171,756 | 10.08% |
| 2024-10-23 | 3.75 | 3.99 | 3.68 | 3.87 | 3.87 | qfq | 175,437,032 | 673,498,583 | 3.48% |
| 2024-10-22 | 3.38 | 3.74 | 3.38 | 3.74 | 3.74 | qfq | 162,982,533 | 594,624,021 | 10.00% |
| 2024-10-21 | 3.44 | 3.50 | 3.36 | 3.40 | 3.40 | qfq | 107,047,699 | 365,221,003 | -0.87% |
| 2024-10-18 | 3.30 | 3.43 | 3.22 | 3.43 | 3.43 | qfq | 64,811,610 | 219,498,761 | 9.94% |
| 2024-10-17 | 3.11 | 3.24 | 3.10 | 3.12 | 3.12 | qfq | 52,928,869 | 167,736,234 | 0.97% |
| 2024-10-16 | 3.08 | 3.16 | 3.05 | 3.09 | 3.09 | qfq | 39,682,240 | 122,583,942 | -1.59% |
| 2024-10-15 | 3.19 | 3.23 | 3.13 | 3.14 | 3.14 | qfq | 54,183,782 | 172,067,139 | -4.56% |
| 2024-10-14 | 3.15 | 3.30 | 3.10 | 3.29 | 3.29 | qfq | 112,518,464 | 357,667,089 | -2.95% |
| 2024-10-11 | 3.24 | 3.47 | 3.24 | 3.39 | 3.39 | qfq | 117,906,295 | 402,581,967 | 7.62% |
| 2024-10-10 | 3.32 | 3.39 | 3.09 | 3.15 | 3.15 | qfq | 72,804,687 | 233,708,876 | -6.80% |
| 2024-10-09 | 3.50 | 3.55 | 3.38 | 3.38 | 3.38 | qfq | 94,849,324 | 326,025,657 | -10.11% |
| 2024-10-08 | 3.82 | 3.82 | 3.12 | 3.76 | 3.76 | qfq | 155,474,628 | 557,701,628 | 8.36% |
| 2024-09-30 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | qfq | 12,149,944 | 42,160,306 | 10.16% |
| 2024-09-27 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | qfq | 35,363,800 | 111,395,970 | 10.14% |
| 2024-09-26 | 2.77 | 2.88 | 2.72 | 2.86 | 2.86 | qfq | 49,111,720 | 137,846,545 | 1.78% |
| 2024-09-25 | 2.68 | 2.92 | 2.68 | 2.81 | 2.81 | qfq | 62,510,047 | 173,786,546 | 4.46% |
| 2024-09-24 | 2.53 | 2.71 | 2.53 | 2.69 | 2.69 | qfq | 41,906,587 | 109,835,347 | 6.75% |
| 2024-09-23 | 2.54 | 2.57 | 2.51 | 2.52 | 2.52 | qfq | 21,261,089 | 53,749,752 | -0.79% |
| 2024-09-20 | 2.60 | 2.62 | 2.51 | 2.54 | 2.54 | qfq | 45,612,239 | 116,621,654 | -0.78% |
| 2024-09-19 | 2.39 | 2.61 | 2.38 | 2.56 | 2.56 | qfq | 48,220,899 | 121,861,214 | 8.02% |
| 2024-09-18 | 2.39 | 2.41 | 2.30 | 2.37 | 2.37 | qfq | 13,709,905 | 32,189,382 | -1.25% |
| 2024-09-13 | 2.44 | 2.44 | 2.38 | 2.40 | 2.40 | qfq | 10,997,399 | 26,489,573 | -1.23% |
| 2024-09-12 | 2.44 | 2.47 | 2.43 | 2.43 | 2.43 | qfq | 8,562,459 | 20,946,037 | -0.41% |
| 2024-09-11 | 2.46 | 2.48 | 2.42 | 2.44 | 2.44 | qfq | 8,514,215 | 20,822,773 | -1.61% |
| 2024-09-10 | 2.48 | 2.52 | 2.45 | 2.48 | 2.48 | qfq | 11,337,700 | 28,070,282 | -0.40% |
| 2024-09-09 | 2.43 | 2.50 | 2.40 | 2.49 | 2.49 | qfq | 14,237,091 | 35,225,282 | 2.47% |
| 2024-09-06 | 2.48 | 2.48 | 2.42 | 2.43 | 2.43 | qfq | 9,999,400 | 24,482,665 | -1.62% |
| 2024-09-05 | 2.44 | 2.48 | 2.44 | 2.47 | 2.47 | qfq | 11,688,523 | 28,804,257 | 1.23% |
| 2024-09-04 | 2.42 | 2.48 | 2.41 | 2.44 | 2.44 | qfq | 11,979,822 | 29,344,928 | 0.41% |
| 2024-09-03 | 2.41 | 2.45 | 2.39 | 2.43 | 2.43 | qfq | 12,523,400 | 30,449,830 | 0.83% |
| 2024-09-02 | 2.48 | 2.49 | 2.40 | 2.41 | 2.41 | qfq | 18,481,822 | 45,101,289 | -3.21% |
| 2024-08-30 | 2.41 | 2.52 | 2.39 | 2.49 | 2.49 | qfq | 22,371,742 | 55,176,640 | 4.18% |
| 2024-08-29 | 2.36 | 2.39 | 2.33 | 2.39 | 2.39 | qfq | 12,164,550 | 28,743,246 | 0.84% |
| 2024-08-28 | 2.32 | 2.39 | 2.29 | 2.37 | 2.37 | qfq | 11,144,915 | 26,191,948 | 2.16% |
| 2024-08-27 | 2.35 | 2.36 | 2.32 | 2.32 | 2.32 | qfq | 9,110,499 | 21,296,661 | -0.85% |
| 2024-08-26 | 2.32 | 2.37 | 2.30 | 2.34 | 2.34 | qfq | 10,766,400 | 25,159,785 | 0.43% |
| 2024-08-23 | 2.30 | 2.34 | 2.28 | 2.33 | 2.33 | qfq | 13,667,199 | 31,567,125 | 0.00% |
| 2024-08-22 | 2.45 | 2.46 | 2.32 | 2.33 | 2.33 | qfq | 18,751,899 | 44,459,621 | -0.85% |
| 2024-08-21 | 2.37 | 2.38 | 2.34 | 2.35 | 2.35 | qfq | 10,056,999 | 23,699,579 | -1.26% |
| 2024-08-20 | 2.43 | 2.44 | 2.36 | 2.38 | 2.38 | qfq | 12,231,740 | 29,280,333 | -2.06% |
| 2024-08-19 | 2.48 | 2.49 | 2.42 | 2.43 | 2.43 | qfq | 12,331,300 | 30,323,155 | -2.02% |
| 2024-08-16 | 2.51 | 2.54 | 2.48 | 2.48 | 2.48 | qfq | 9,011,600 | 22,521,368 | -1.98% |
| 2024-08-15 | 2.49 | 2.55 | 2.48 | 2.53 | 2.53 | qfq | 7,969,900 | 20,052,348 | 1.20% |
| 2024-08-14 | 2.53 | 2.54 | 2.49 | 2.50 | 2.50 | qfq | 7,898,300 | 19,845,112 | -1.57% |
| 2024-08-13 | 2.54 | 2.55 | 2.50 | 2.54 | 2.54 | qfq | 7,753,900 | 19,571,553 | 0.40% |
| 2024-08-12 | 2.57 | 2.59 | 2.52 | 2.53 | 2.53 | qfq | 10,554,300 | 26,918,212 | -0.39% |
| 2024-08-09 | 2.57 | 2.58 | 2.53 | 2.54 | 2.54 | qfq | 10,806,515 | 27,607,658 | -1.17% |
| 2024-08-08 | 2.51 | 2.58 | 2.51 | 2.57 | 2.57 | qfq | 11,631,679 | 29,713,709 | 1.98% |
| 2024-08-07 | 2.56 | 2.57 | 2.52 | 2.52 | 2.52 | qfq | 9,613,900 | 24,386,669 | -2.33% |
| 2024-08-06 | 2.51 | 2.58 | 2.51 | 2.58 | 2.58 | qfq | 12,227,312 | 31,136,847 | 2.79% |
| 2024-08-05 | 2.51 | 2.58 | 2.49 | 2.51 | 2.51 | qfq | 15,152,400 | 38,498,569 | -0.40% |
| 2024-08-02 | 2.53 | 2.57 | 2.51 | 2.52 | 2.52 | qfq | 10,976,071 | 27,921,885 | -0.79% |
| 2024-08-01 | 2.53 | 2.56 | 2.52 | 2.54 | 2.54 | qfq | 14,876,860 | 37,791,727 | 0.00% |
| 2024-07-31 | 2.47 | 2.54 | 2.46 | 2.54 | 2.54 | qfq | 16,660,960 | 41,843,955 | 3.67% |
| 2024-07-30 | 2.41 | 2.46 | 2.40 | 2.45 | 2.45 | qfq | 12,457,200 | 30,400,899 | 1.24% |
| 2024-07-29 | 2.41 | 2.43 | 2.39 | 2.42 | 2.42 | qfq | 7,513,350 | 18,137,454 | 0.00% |
| 2024-07-26 | 2.36 | 2.42 | 2.36 | 2.42 | 2.42 | qfq | 9,744,950 | 23,404,546 | 2.54% |
| 2024-07-25 | 2.34 | 2.39 | 2.31 | 2.36 | 2.36 | qfq | 9,829,700 | 23,163,122 | 0.85% |
| 2024-07-24 | 2.36 | 2.39 | 2.34 | 2.34 | 2.34 | qfq | 9,995,800 | 23,589,051 | -1.68% |
| 2024-07-23 | 2.44 | 2.47 | 2.37 | 2.38 | 2.38 | qfq | 14,824,900 | 35,997,871 | -2.46% |
| 2024-07-22 | 2.41 | 2.47 | 2.40 | 2.44 | 2.44 | qfq | 11,552,371 | 28,194,547 | 0.41% |
| 2024-07-19 | 2.43 | 2.48 | 2.39 | 2.43 | 2.43 | qfq | 11,812,300 | 28,709,563 | -0.41% |
| 2024-07-18 | 2.40 | 2.44 | 2.37 | 2.44 | 2.44 | qfq | 11,440,800 | 27,564,508 | 0.83% |
| 2024-07-17 | 2.42 | 2.45 | 2.40 | 2.42 | 2.42 | qfq | 11,875,700 | 28,802,721 | 0.00% |
| 2024-07-16 | 2.42 | 2.44 | 2.39 | 2.42 | 2.42 | qfq | 9,459,300 | 22,801,622 | 0.00% |
| 2024-07-15 | 2.46 | 2.48 | 2.40 | 2.42 | 2.42 | qfq | 10,801,002 | 26,226,406 | -2.02% |
| 2024-07-12 | 2.50 | 2.53 | 2.46 | 2.47 | 2.47 | qfq | 13,622,754 | 33,915,464 | -1.20% |
| 2024-07-11 | 2.42 | 2.50 | 2.41 | 2.50 | 2.50 | qfq | 20,958,202 | 51,573,292 | 5.49% |
| 2024-07-10 | 2.38 | 2.41 | 2.34 | 2.37 | 2.37 | qfq | 10,455,900 | 24,861,818 | -0.84% |
| 2024-07-09 | 2.35 | 2.40 | 2.30 | 2.39 | 2.39 | qfq | 17,468,249 | 41,036,937 | 0.84% |
| 2024-07-08 | 2.43 | 2.44 | 2.36 | 2.37 | 2.37 | qfq | 13,338,800 | 31,825,307 | -3.27% |
| 2024-07-05 | 2.41 | 2.50 | 2.37 | 2.45 | 2.45 | qfq | 15,414,538 | 37,630,620 | 2.08% |
| 2024-07-04 | 2.49 | 2.54 | 2.40 | 2.40 | 2.40 | qfq | 20,628,547 | 50,622,173 | -4.76% |
| 2024-07-03 | 2.43 | 2.61 | 2.43 | 2.52 | 2.52 | qfq | 30,000,601 | 76,015,758 | 3.70% |
| 2024-07-02 | 2.40 | 2.46 | 2.37 | 2.43 | 2.43 | qfq | 15,668,110 | 38,093,260 | 1.25% |
| 2024-07-01 | 2.33 | 2.42 | 2.32 | 2.40 | 2.40 | qfq | 19,546,900 | 46,515,029 | 2.56% |
| 2024-06-28 | 2.39 | 2.43 | 2.33 | 2.34 | 2.34 | qfq | 28,612,311 | 67,988,666 | -2.50% |
| 2024-06-27 | 2.49 | 2.50 | 2.40 | 2.40 | 2.40 | qfq | 12,380,000 | 30,159,476 | -3.61% |
| 2024-06-26 | 2.40 | 2.49 | 2.37 | 2.49 | 2.49 | qfq | 14,440,930 | 35,310,688 | 4.18% |
| 2024-06-25 | 2.38 | 2.43 | 2.37 | 2.39 | 2.39 | qfq | 16,098,491 | 38,587,044 | -0.42% |
| 2024-06-24 | 2.45 | 2.45 | 2.32 | 2.40 | 2.40 | qfq | 20,174,883 | 48,134,591 | -2.44% |
| 2024-06-21 | 2.43 | 2.50 | 2.41 | 2.46 | 2.46 | qfq | 14,170,598 | 34,984,572 | 0.82% |
| 2024-06-20 | 2.49 | 2.53 | 2.44 | 2.44 | 2.44 | qfq | 18,462,412 | 45,689,606 | -3.17% |
| 2024-06-19 | 2.62 | 2.62 | 2.47 | 2.52 | 2.52 | qfq | 31,058,810 | 78,382,752 | -4.91% |
| 2024-06-18 | 2.63 | 2.69 | 2.62 | 2.65 | 2.65 | qfq | 14,275,489 | 37,755,150 | -0.75% |
| 2024-06-17 | 2.60 | 2.68 | 2.58 | 2.67 | 2.67 | qfq | 14,686,995 | 38,876,866 | 1.91% |
| 2024-06-14 | 2.57 | 2.63 | 2.56 | 2.62 | 2.62 | qfq | 14,536,400 | 37,804,511 | 1.16% |
| 2024-06-13 | 2.63 | 2.66 | 2.57 | 2.59 | 2.59 | qfq | 16,762,657 | 43,622,105 | -1.52% |
| 2024-06-12 | 2.56 | 2.64 | 2.56 | 2.63 | 2.63 | qfq | 12,876,300 | 33,579,595 | 2.33% |
| 2024-06-11 | 2.62 | 2.62 | 2.54 | 2.57 | 2.57 | qfq | 15,961,576 | 41,149,140 | -2.28% |
| 2024-06-07 | 2.53 | 2.64 | 2.52 | 2.63 | 2.63 | qfq | 25,475,837 | 65,928,823 | 4.78% |
| 2024-06-06 | 2.65 | 2.68 | 2.47 | 2.51 | 2.51 | qfq | 36,177,209 | 91,600,957 | -5.28% |
| 2024-06-05 | 2.71 | 2.72 | 2.65 | 2.65 | 2.65 | qfq | 18,110,400 | 48,567,509 | -2.57% |
| 2024-06-04 | 2.77 | 2.77 | 2.69 | 2.72 | 2.72 | qfq | 13,500,203 | 36,661,601 | -1.09% |
| 2024-06-03 | 2.87 | 2.88 | 2.71 | 2.75 | 2.75 | qfq | 23,840,686 | 66,017,860 | -3.85% |
| 2024-05-31 | 2.85 | 2.88 | 2.83 | 2.86 | 2.86 | qfq | 10,660,900 | 30,518,314 | 1.06% |
| 2024-05-30 | 2.85 | 2.88 | 2.81 | 2.83 | 2.83 | qfq | 14,932,325 | 42,447,865 | -0.70% |
| 2024-05-29 | 2.86 | 2.92 | 2.83 | 2.85 | 2.85 | qfq | 24,021,101 | 68,893,530 | -1.04% |
| 2024-05-28 | 2.99 | 2.99 | 2.88 | 2.88 | 2.88 | qfq | 20,567,351 | 59,916,233 | -3.68% |
| 2024-05-27 | 3.02 | 3.03 | 2.94 | 2.99 | 2.99 | qfq | 12,331,565 | 36,691,639 | -0.33% |
| 2024-05-24 | 2.92 | 3.05 | 2.86 | 3.00 | 3.00 | qfq | 22,370,701 | 67,048,662 | -1.96% |
| 2024-05-23 | 3.15 | 3.16 | 3.05 | 3.06 | 3.06 | qfq | 12,464,365 | 38,526,440 | -3.47% |
| 2024-05-22 | 3.14 | 3.20 | 3.14 | 3.17 | 3.17 | qfq | 7,928,100 | 25,170,384 | 0.32% |
| 2024-05-21 | 3.16 | 3.19 | 3.12 | 3.16 | 3.16 | qfq | 9,819,900 | 30,940,281 | -0.32% |
| 2024-05-20 | 3.19 | 3.22 | 3.16 | 3.17 | 3.17 | qfq | 10,060,400 | 32,061,518 | -0.63% |
| 2024-05-17 | 3.20 | 3.23 | 3.13 | 3.19 | 3.19 | qfq | 11,007,600 | 34,934,150 | 0.00% |
| 2024-05-16 | 3.18 | 3.21 | 3.16 | 3.19 | 3.19 | qfq | 11,323,501 | 36,121,866 | 0.95% |
| 2024-05-15 | 3.17 | 3.20 | 3.16 | 3.16 | 3.16 | qfq | 7,790,100 | 24,739,235 | -0.94% |
| 2024-05-14 | 3.11 | 3.21 | 3.10 | 3.19 | 3.19 | qfq | 12,867,600 | 40,858,758 | 2.57% |
| 2024-05-13 | 3.16 | 3.16 | 3.09 | 3.11 | 3.11 | qfq | 10,579,682 | 33,044,912 | -1.89% |
| 2024-05-10 | 3.19 | 3.22 | 3.15 | 3.17 | 3.17 | qfq | 11,310,099 | 35,947,258 | -0.94% |
| 2024-05-09 | 3.14 | 3.29 | 3.13 | 3.20 | 3.20 | qfq | 14,519,000 | 46,588,396 | 1.59% |
| 2024-05-08 | 3.18 | 3.20 | 3.14 | 3.15 | 3.15 | qfq | 13,278,000 | 42,036,142 | -0.94% |
| 2024-05-07 | 3.18 | 3.21 | 3.13 | 3.18 | 3.18 | qfq | 19,306,465 | 61,132,673 | 0.32% |
| 2024-05-06 | 3.06 | 3.18 | 3.06 | 3.17 | 3.17 | qfq | 25,603,523 | 80,113,246 | 3.93% |
| 2024-04-30 | 3.05 | 3.10 | 3.01 | 3.05 | 3.05 | qfq | 26,012,647 | 79,225,825 | 2.01% |
| 2024-04-29 | 2.87 | 2.99 | 2.86 | 2.99 | 2.99 | qfq | 16,683,545 | 49,220,733 | 4.18% |
| 2024-04-26 | 2.82 | 2.87 | 2.78 | 2.87 | 2.87 | qfq | 12,636,739 | 35,726,082 | 2.14% |
| 2024-04-25 | 2.80 | 2.84 | 2.78 | 2.81 | 2.81 | qfq | 10,159,800 | 28,615,404 | 0.00% |
| 2024-04-24 | 2.79 | 2.81 | 2.77 | 2.81 | 2.81 | qfq | 11,540,181 | 32,252,873 | 1.08% |
| 2024-04-23 | 2.76 | 2.82 | 2.74 | 2.78 | 2.78 | qfq | 12,691,427 | 35,331,616 | 1.09% |
| 2024-04-22 | 2.74 | 2.77 | 2.67 | 2.75 | 2.75 | qfq | 14,036,369 | 38,343,194 | 0.36% |
| 2024-04-19 | 2.78 | 2.81 | 2.72 | 2.74 | 2.74 | qfq | 14,111,378 | 38,862,437 | -1.44% |
| 2024-04-18 | 2.77 | 2.81 | 2.73 | 2.78 | 2.78 | qfq | 21,051,160 | 58,581,163 | 0.00% |
| 2024-04-17 | 2.66 | 2.79 | 2.66 | 2.78 | 2.78 | qfq | 28,284,876 | 77,750,698 | 4.51% |
| 2024-04-16 | 2.87 | 2.89 | 2.66 | 2.66 | 2.66 | qfq | 35,530,940 | 97,132,711 | -10.14% |
| 2024-04-15 | 3.15 | 3.16 | 2.86 | 2.96 | 2.96 | qfq | 38,160,946 | 112,849,636 | -6.92% |
| 2024-04-12 | 3.23 | 3.27 | 3.17 | 3.18 | 3.18 | qfq | 12,617,801 | 40,486,665 | -1.85% |
| 2024-04-11 | 3.24 | 3.30 | 3.21 | 3.24 | 3.24 | qfq | 9,490,608 | 30,936,979 | -0.61% |
| 2024-04-10 | 3.35 | 3.35 | 3.23 | 3.26 | 3.26 | qfq | 11,986,000 | 39,340,377 | -2.40% |
| 2024-04-09 | 3.30 | 3.36 | 3.28 | 3.34 | 3.34 | qfq | 12,388,010 | 41,153,643 | 1.21% |
| 2024-04-08 | 3.36 | 3.37 | 3.29 | 3.30 | 3.30 | qfq | 15,087,238 | 50,101,539 | -2.37% |
| 2024-04-03 | 3.36 | 3.38 | 3.32 | 3.38 | 3.38 | qfq | 14,821,766 | 49,730,948 | 1.20% |
| 2024-04-02 | 3.30 | 3.34 | 3.29 | 3.34 | 3.34 | qfq | 13,282,771 | 44,091,949 | 0.91% |
| 2024-04-01 | 3.26 | 3.31 | 3.25 | 3.31 | 3.31 | qfq | 14,941,332 | 49,055,390 | 1.85% |
| 2024-03-29 | 3.21 | 3.26 | 3.20 | 3.25 | 3.25 | qfq | 9,379,102 | 30,225,451 | 0.93% |
| 2024-03-28 | 3.16 | 3.25 | 3.16 | 3.22 | 3.22 | qfq | 14,136,078 | 45,431,704 | 0.94% |
| 2024-03-27 | 3.24 | 3.29 | 3.18 | 3.19 | 3.19 | qfq | 14,444,200 | 46,894,895 | -1.85% |
| 2024-03-26 | 3.23 | 3.27 | 3.20 | 3.25 | 3.25 | qfq | 11,532,257 | 37,297,507 | 0.31% |
| 2024-03-25 | 3.30 | 3.32 | 3.24 | 3.24 | 3.24 | qfq | 13,088,700 | 42,986,482 | -2.70% |
| 2024-03-22 | 3.40 | 3.41 | 3.29 | 3.33 | 3.33 | qfq | 16,697,500 | 55,771,381 | -2.06% |
| 2024-03-21 | 3.40 | 3.41 | 3.34 | 3.40 | 3.40 | qfq | 13,954,022 | 47,258,129 | 0.00% |
| 2024-03-20 | 3.37 | 3.40 | 3.34 | 3.40 | 3.40 | qfq | 15,165,120 | 51,107,904 | 0.89% |
| 2024-03-19 | 3.36 | 3.40 | 3.35 | 3.37 | 3.37 | qfq | 17,980,178 | 60,705,465 | 0.00% |
| 2024-03-18 | 3.34 | 3.38 | 3.31 | 3.37 | 3.37 | qfq | 15,762,600 | 52,620,896 | 0.90% |
| 2024-03-15 | 3.27 | 3.34 | 3.26 | 3.34 | 3.34 | qfq | 12,336,300 | 40,822,952 | 1.83% |
| 2024-03-14 | 3.30 | 3.33 | 3.24 | 3.28 | 3.28 | qfq | 14,202,324 | 46,742,827 | -0.91% |
| 2024-03-13 | 3.34 | 3.35 | 3.28 | 3.31 | 3.31 | qfq | 13,682,564 | 45,196,866 | -0.90% |
| 2024-03-12 | 3.27 | 3.35 | 3.26 | 3.34 | 3.34 | qfq | 22,180,618 | 73,338,441 | 2.14% |
| 2024-03-11 | 3.19 | 3.27 | 3.19 | 3.27 | 3.27 | qfq | 13,620,006 | 44,089,798 | 1.87% |
| 2024-03-08 | 3.24 | 3.26 | 3.17 | 3.21 | 3.21 | qfq | 14,071,964 | 45,228,591 | -1.23% |
| 2024-03-07 | 3.26 | 3.31 | 3.24 | 3.25 | 3.25 | qfq | 13,486,246 | 44,163,061 | -0.61% |
| 2024-03-06 | 3.25 | 3.28 | 3.22 | 3.27 | 3.27 | qfq | 14,426,611 | 46,942,911 | 0.00% |
| 2024-03-05 | 3.35 | 3.37 | 3.25 | 3.27 | 3.27 | qfq | 26,367,545 | 86,975,321 | -4.39% |
| 2024-03-04 | 3.32 | 3.44 | 3.26 | 3.42 | 3.42 | qfq | 34,181,902 | 114,852,585 | 3.32% |
| 2024-03-01 | 3.30 | 3.32 | 3.25 | 3.31 | 3.31 | qfq | 15,896,500 | 52,222,413 | 0.61% |
| 2024-02-29 | 3.20 | 3.29 | 3.20 | 3.29 | 3.29 | qfq | 18,346,200 | 59,767,314 | 2.17% |
| 2024-02-28 | 3.41 | 3.48 | 3.21 | 3.22 | 3.22 | qfq | 29,416,488 | 98,934,438 | -5.29% |
| 2024-02-27 | 3.32 | 3.41 | 3.29 | 3.40 | 3.40 | qfq | 18,178,100 | 61,032,355 | 2.41% |
| 2024-02-26 | 3.28 | 3.36 | 3.26 | 3.32 | 3.32 | qfq | 21,683,392 | 71,832,153 | 1.22% |
| 2024-02-23 | 3.24 | 3.29 | 3.21 | 3.28 | 3.28 | qfq | 16,737,828 | 54,443,358 | 1.23% |
| 2024-02-22 | 3.20 | 3.26 | 3.19 | 3.24 | 3.24 | qfq | 13,276,456 | 42,837,087 | 0.93% |
| 2024-02-21 | 3.16 | 3.28 | 3.14 | 3.21 | 3.21 | qfq | 16,767,050 | 54,137,235 | 0.94% |
| 2024-02-20 | 3.18 | 3.19 | 3.13 | 3.18 | 3.18 | qfq | 9,483,337 | 30,032,018 | 0.00% |
| 2024-02-19 | 3.13 | 3.23 | 3.11 | 3.18 | 3.18 | qfq | 17,555,259 | 55,775,696 | 1.92% |
| 2024-02-08 | 2.92 | 3.12 | 2.88 | 3.12 | 3.12 | qfq | 25,081,862 | 75,424,882 | 8.33% |
| 2024-02-07 | 2.99 | 3.00 | 2.84 | 2.88 | 2.88 | qfq | 24,514,610 | 71,320,124 | -3.68% |
| 2024-02-06 | 2.83 | 3.11 | 2.78 | 2.99 | 2.99 | qfq | 23,659,451 | 68,959,456 | 2.05% |
| 2024-02-05 | 3.21 | 3.24 | 2.91 | 2.93 | 2.93 | qfq | 29,936,300 | 90,517,971 | -9.29% |
| 2024-02-02 | 3.36 | 3.45 | 3.12 | 3.23 | 3.23 | qfq | 22,019,192 | 73,192,937 | -3.58% |
| 2024-02-01 | 3.41 | 3.43 | 3.31 | 3.35 | 3.35 | qfq | 14,943,253 | 50,442,857 | -2.90% |
| 2024-01-31 | 3.48 | 3.54 | 3.39 | 3.45 | 3.45 | qfq | 20,429,251 | 70,829,852 | -0.29% |
| 2024-01-30 | 3.54 | 3.58 | 3.44 | 3.46 | 3.46 | qfq | 10,327,735 | 36,359,997 | -2.81% |
| 2024-01-29 | 3.64 | 3.65 | 3.54 | 3.56 | 3.56 | qfq | 10,212,300 | 36,721,775 | -1.93% |
| 2024-01-26 | 3.62 | 3.68 | 3.61 | 3.63 | 3.63 | qfq | 11,822,247 | 43,070,231 | 0.00% |
| 2024-01-25 | 3.53 | 3.64 | 3.51 | 3.63 | 3.63 | qfq | 13,480,084 | 48,281,459 | 2.54% |
| 2024-01-24 | 3.48 | 3.55 | 3.39 | 3.54 | 3.54 | qfq | 14,256,639 | 49,762,620 | 2.02% |
| 2024-01-23 | 3.45 | 3.50 | 3.39 | 3.47 | 3.47 | qfq | 16,073,799 | 55,509,374 | -0.57% |
| 2024-01-22 | 3.73 | 3.74 | 3.46 | 3.49 | 3.49 | qfq | 20,360,082 | 73,182,199 | -6.68% |
| 2024-01-19 | 3.78 | 3.79 | 3.72 | 3.74 | 3.74 | qfq | 13,705,400 | 51,449,521 | -1.32% |
| 2024-01-18 | 3.82 | 3.83 | 3.65 | 3.79 | 3.79 | qfq | 22,595,400 | 84,259,523 | -1.30% |
| 2024-01-17 | 3.89 | 3.91 | 3.84 | 3.84 | 3.84 | qfq | 21,667,480 | 83,928,032 | -1.54% |
| 2024-01-16 | 3.94 | 3.95 | 3.80 | 3.90 | 3.90 | qfq | 31,869,139 | 123,310,146 | 1.56% |
| 2024-01-15 | 3.85 | 3.89 | 3.83 | 3.84 | 3.84 | qfq | 7,603,900 | 29,334,988 | -0.78% |
| 2024-01-12 | 3.86 | 3.92 | 3.85 | 3.87 | 3.87 | qfq | 13,458,141 | 52,324,752 | 0.26% |
| 2024-01-11 | 3.82 | 3.87 | 3.81 | 3.86 | 3.86 | qfq | 8,462,380 | 32,541,463 | 0.78% |
| 2024-01-10 | 3.79 | 3.85 | 3.76 | 3.83 | 3.83 | qfq | 11,982,000 | 45,697,330 | 1.06% |
| 2024-01-09 | 3.78 | 3.81 | 3.75 | 3.79 | 3.79 | qfq | 9,190,200 | 34,767,020 | 0.80% |
| 2024-01-08 | 3.85 | 3.85 | 3.76 | 3.76 | 3.76 | qfq | 16,388,500 | 62,241,837 | -2.34% |
| 2024-01-05 | 3.91 | 3.93 | 3.83 | 3.85 | 3.85 | qfq | 11,143,000 | 43,208,271 | -1.53% |
| 2024-01-04 | 3.93 | 3.94 | 3.89 | 3.91 | 3.91 | qfq | 9,442,352 | 36,974,891 | -1.01% |
| 2024-01-03 | 3.95 | 3.99 | 3.92 | 3.95 | 3.95 | qfq | 9,184,052 | 36,319,743 | -0.25% |
| 2024-01-02 | 3.95 | 3.98 | 3.93 | 3.96 | 3.96 | qfq | 8,621,815 | 34,114,605 | 0.25% |
| 2023-12-29 | 3.95 | 3.98 | 3.92 | 3.95 | 3.95 | qfq | 10,467,400 | 41,349,505 | -0.25% |
| 2023-12-28 | 3.91 | 3.98 | 3.88 | 3.96 | 3.96 | qfq | 9,282,057 | 36,566,572 | 1.28% |
| 2023-12-27 | 3.86 | 3.92 | 3.81 | 3.91 | 3.91 | qfq | 12,153,685 | 46,981,762 | 1.56% |
| 2023-12-26 | 3.94 | 3.95 | 3.84 | 3.85 | 3.85 | qfq | 13,352,200 | 51,815,969 | -2.04% |
| 2023-12-25 | 3.99 | 4.00 | 3.92 | 3.93 | 3.93 | qfq | 11,261,700 | 44,484,294 | -1.75% |
| 2023-12-22 | 4.06 | 4.06 | 3.98 | 4.00 | 4.00 | qfq | 9,036,000 | 36,333,087 | -1.23% |
| 2023-12-21 | 4.00 | 4.06 | 3.96 | 4.05 | 4.05 | qfq | 9,252,300 | 37,112,246 | 1.00% |
| 2023-12-20 | 4.06 | 4.09 | 4.01 | 4.01 | 4.01 | qfq | 8,252,226 | 33,326,862 | -1.47% |
| 2023-12-19 | 4.07 | 4.08 | 4.03 | 4.07 | 4.07 | qfq | 7,996,477 | 32,432,921 | 0.00% |
| 2023-12-18 | 4.12 | 4.12 | 4.04 | 4.07 | 4.07 | qfq | 9,649,300 | 39,354,115 | -1.21% |
| 2023-12-15 | 4.16 | 4.17 | 4.11 | 4.12 | 4.12 | qfq | 8,857,000 | 36,576,542 | -0.72% |
| 2023-12-14 | 4.15 | 4.20 | 4.14 | 4.15 | 4.15 | qfq | 9,479,800 | 39,482,475 | 0.24% |
| 2023-12-13 | 4.20 | 4.22 | 4.14 | 4.14 | 4.14 | qfq | 9,783,625 | 40,865,209 | -1.66% |
| 2023-12-12 | 4.16 | 4.22 | 4.15 | 4.21 | 4.21 | qfq | 11,628,600 | 48,741,996 | 0.96% |
| 2023-12-11 | 4.18 | 4.19 | 4.13 | 4.17 | 4.17 | qfq | 12,630,023 | 52,514,214 | -0.71% |
| 2023-12-08 | 4.27 | 4.30 | 4.20 | 4.20 | 4.20 | qfq | 12,030,908 | 51,114,811 | -1.87% |
| 2023-12-07 | 4.27 | 4.29 | 4.20 | 4.28 | 4.28 | qfq | 12,889,582 | 54,712,269 | 0.00% |
| 2023-12-06 | 4.27 | 4.33 | 4.25 | 4.28 | 4.28 | qfq | 13,468,580 | 57,766,584 | -0.23% |
| 2023-12-05 | 4.28 | 4.37 | 4.27 | 4.29 | 4.29 | qfq | 17,284,583 | 74,879,914 | 0.23% |
| 2023-12-04 | 4.32 | 4.32 | 4.26 | 4.28 | 4.28 | qfq | 10,176,500 | 43,603,120 | -0.70% |
| 2023-12-01 | 4.29 | 4.36 | 4.28 | 4.31 | 4.31 | qfq | 13,476,200 | 58,349,998 | 0.23% |
| 2023-11-30 | 4.28 | 4.32 | 4.26 | 4.30 | 4.30 | qfq | 11,890,300 | 50,959,931 | 0.47% |
| 2023-11-29 | 4.29 | 4.31 | 4.26 | 4.28 | 4.28 | qfq | 7,971,257 | 34,156,993 | -0.23% |
| 2023-11-28 | 4.27 | 4.29 | 4.23 | 4.29 | 4.29 | qfq | 8,216,140 | 35,047,147 | 0.47% |
| 2023-11-27 | 4.28 | 4.31 | 4.25 | 4.27 | 4.27 | qfq | 11,476,827 | 49,100,118 | -0.23% |
| 2023-11-24 | 4.25 | 4.30 | 4.23 | 4.28 | 4.28 | qfq | 13,791,023 | 58,914,036 | 0.71% |
| 2023-11-23 | 4.24 | 4.26 | 4.20 | 4.25 | 4.25 | qfq | 7,498,500 | 31,725,306 | 0.47% |
| 2023-11-22 | 4.22 | 4.27 | 4.21 | 4.23 | 4.23 | qfq | 9,622,042 | 40,792,793 | 0.24% |
| 2023-11-21 | 4.21 | 4.25 | 4.20 | 4.22 | 4.22 | qfq | 8,883,321 | 37,562,667 | 0.24% |
| 2023-11-20 | 4.18 | 4.22 | 4.17 | 4.21 | 4.21 | qfq | 8,723,973 | 36,612,594 | 0.72% |
| 2023-11-17 | 4.18 | 4.19 | 4.15 | 4.18 | 4.18 | qfq | 5,417,598 | 22,603,654 | 0.00% |
| 2023-11-16 | 4.21 | 4.21 | 4.17 | 4.18 | 4.18 | qfq | 6,333,013 | 26,486,959 | -0.71% |
| 2023-11-15 | 4.21 | 4.23 | 4.19 | 4.21 | 4.21 | qfq | 7,731,282 | 32,559,014 | 0.48% |
| 2023-11-14 | 4.20 | 4.21 | 4.17 | 4.19 | 4.19 | qfq | 6,650,900 | 27,857,982 | -0.24% |
| 2023-11-13 | 4.17 | 4.20 | 4.14 | 4.20 | 4.20 | qfq | 8,509,793 | 35,503,514 | 0.72% |
| 2023-11-10 | 4.16 | 4.18 | 4.12 | 4.17 | 4.17 | qfq | 6,992,030 | 29,037,034 | 0.00% |
| 2023-11-09 | 4.17 | 4.20 | 4.15 | 4.17 | 4.17 | qfq | 8,876,572 | 37,031,649 | 0.00% |
| 2023-11-08 | 4.19 | 4.21 | 4.16 | 4.17 | 4.17 | qfq | 7,509,055 | 31,420,840 | -0.24% |
| 2023-11-07 | 4.19 | 4.20 | 4.15 | 4.18 | 4.18 | qfq | 9,054,603 | 37,807,140 | -0.48% |
| 2023-11-06 | 4.21 | 4.23 | 4.18 | 4.20 | 4.20 | qfq | 8,732,900 | 36,664,546 | 0.00% |
| 2023-11-03 | 4.19 | 4.23 | 4.19 | 4.20 | 4.20 | qfq | 6,591,200 | 27,757,395 | 0.24% |
| 2023-11-02 | 4.22 | 4.24 | 4.16 | 4.19 | 4.19 | qfq | 10,063,704 | 42,286,308 | -0.71% |
| 2023-11-01 | 4.24 | 4.25 | 4.21 | 4.22 | 4.22 | qfq | 12,587,803 | 53,239,036 | 0.00% |
| 2023-10-31 | 4.18 | 4.23 | 4.17 | 4.22 | 4.22 | qfq | 13,265,830 | 55,693,715 | 0.00% |
| 2023-10-30 | 4.13 | 4.23 | 4.12 | 4.22 | 4.22 | qfq | 12,279,577 | 51,517,106 | 1.44% |
| 2023-10-27 | 4.07 | 4.17 | 4.05 | 4.16 | 4.16 | qfq | 11,480,532 | 47,447,272 | 1.96% |
| 2023-10-26 | 4.02 | 4.08 | 4.01 | 4.08 | 4.08 | qfq | 8,144,900 | 32,957,431 | 0.74% |
| 2023-10-25 | 4.02 | 4.07 | 4.01 | 4.05 | 4.05 | qfq | 10,495,097 | 42,381,330 | 1.00% |
| 2023-10-24 | 3.88 | 4.02 | 3.88 | 4.01 | 4.01 | qfq | 14,337,899 | 56,720,669 | 3.89% |
| 2023-10-23 | 3.95 | 3.95 | 3.85 | 3.86 | 3.86 | qfq | 8,688,950 | 33,896,958 | -2.53% |
| 2023-10-20 | 3.96 | 4.00 | 3.95 | 3.96 | 3.96 | qfq | 7,289,200 | 28,939,844 | -0.50% |
| 2023-10-19 | 3.98 | 4.03 | 3.96 | 3.98 | 3.98 | qfq | 8,724,000 | 34,865,924 | -0.50% |
| 2023-10-18 | 4.07 | 4.09 | 3.99 | 4.00 | 4.00 | qfq | 10,685,668 | 42,930,374 | -1.96% |
| 2023-10-17 | 4.12 | 4.12 | 4.06 | 4.08 | 4.08 | qfq | 7,938,590 | 32,399,438 | -0.73% |
| 2023-10-16 | 4.11 | 4.13 | 4.09 | 4.11 | 4.11 | qfq | 8,157,171 | 33,525,195 | 0.00% |
| 2023-10-13 | 4.14 | 4.14 | 4.09 | 4.11 | 4.11 | qfq | 9,496,622 | 39,000,898 | -0.96% |
| 2023-10-12 | 4.14 | 4.16 | 4.13 | 4.15 | 4.15 | qfq | 5,784,000 | 23,985,341 | 0.48% |
| 2023-10-11 | 4.12 | 4.14 | 4.10 | 4.13 | 4.13 | qfq | 7,454,500 | 30,760,790 | 0.24% |
| 2023-10-10 | 4.13 | 4.17 | 4.11 | 4.12 | 4.12 | qfq | 6,718,285 | 27,809,821 | -0.24% |
| 2023-10-09 | 4.20 | 4.20 | 4.11 | 4.13 | 4.13 | qfq | 12,708,400 | 52,708,020 | -1.90% |
| 2023-09-28 | 4.20 | 4.22 | 4.18 | 4.21 | 4.21 | qfq | 9,258,296 | 38,897,879 | 0.72% |
| 2023-09-27 | 4.17 | 4.22 | 4.16 | 4.18 | 4.18 | qfq | 8,057,288 | 33,803,716 | 0.00% |
| 2023-09-26 | 4.24 | 4.25 | 4.18 | 4.18 | 4.18 | qfq | 11,088,381 | 46,560,875 | -1.42% |
| 2023-09-25 | 4.28 | 4.30 | 4.23 | 4.24 | 4.24 | qfq | 9,755,800 | 41,631,702 | -1.17% |
| 2023-09-22 | 4.19 | 4.31 | 4.18 | 4.29 | 4.29 | qfq | 12,609,900 | 53,555,026 | 2.14% |
| 2023-09-21 | 4.22 | 4.25 | 4.18 | 4.20 | 4.20 | qfq | 11,747,400 | 49,410,960 | -0.94% |
| 2023-09-20 | 4.24 | 4.28 | 4.24 | 4.24 | 4.24 | qfq | 7,007,800 | 29,813,728 | -0.47% |
| 2023-09-19 | 4.30 | 4.30 | 4.25 | 4.26 | 4.26 | qfq | 7,770,235 | 33,207,125 | -0.70% |
| 2023-09-18 | 4.23 | 4.29 | 4.18 | 4.29 | 4.29 | qfq | 11,159,000 | 47,435,240 | 1.42% |
| 2023-09-15 | 4.23 | 4.26 | 4.21 | 4.23 | 4.23 | qfq | 7,101,500 | 30,080,028 | 0.24% |
| 2023-09-14 | 4.27 | 4.27 | 4.20 | 4.22 | 4.22 | qfq | 7,678,979 | 32,431,564 | -0.47% |
| 2023-09-13 | 4.28 | 4.30 | 4.22 | 4.24 | 4.24 | qfq | 8,441,578 | 35,942,535 | -0.70% |
| 2023-09-12 | 4.26 | 4.31 | 4.24 | 4.27 | 4.27 | qfq | 10,481,835 | 44,857,640 | 0.23% |
| 2023-09-11 | 4.21 | 4.27 | 4.18 | 4.26 | 4.26 | qfq | 9,672,582 | 40,974,127 | 0.95% |
| 2023-09-08 | 4.24 | 4.24 | 4.20 | 4.22 | 4.22 | qfq | 8,888,735 | 37,480,450 | -0.47% |
| 2023-09-07 | 4.29 | 4.31 | 4.24 | 4.24 | 4.24 | qfq | 10,878,000 | 46,436,475 | -1.62% |
| 2023-09-06 | 4.33 | 4.35 | 4.29 | 4.31 | 4.31 | qfq | 10,223,600 | 44,082,725 | -0.46% |
| 2023-09-05 | 4.38 | 4.38 | 4.32 | 4.33 | 4.33 | qfq | 9,792,300 | 42,584,829 | -1.37% |
| 2023-09-04 | 4.40 | 4.43 | 4.36 | 4.39 | 4.39 | qfq | 14,684,100 | 64,308,622 | 0.23% |
| 2023-09-01 | 4.33 | 4.41 | 4.32 | 4.38 | 4.38 | qfq | 17,601,000 | 77,197,025 | 1.62% |
| 2023-08-31 | 4.33 | 4.36 | 4.29 | 4.31 | 4.31 | qfq | 12,930,900 | 55,823,353 | -0.46% |
| 2023-08-30 | 4.31 | 4.36 | 4.31 | 4.33 | 4.33 | qfq | 13,184,104 | 57,188,747 | 0.46% |
| 2023-08-29 | 4.24 | 4.31 | 4.24 | 4.31 | 4.31 | qfq | 11,787,800 | 50,398,577 | 1.17% |
| 2023-08-28 | 4.37 | 4.38 | 4.24 | 4.26 | 4.26 | qfq | 17,011,584 | 73,232,239 | 1.67% |
| 2023-08-25 | 4.21 | 4.28 | 4.15 | 4.19 | 4.19 | qfq | 12,246,184 | 51,652,988 | -0.71% |
| 2023-08-24 | 4.18 | 4.24 | 4.12 | 4.22 | 4.22 | qfq | 10,530,000 | 44,108,663 | 1.44% |
| 2023-08-23 | 4.22 | 4.22 | 4.15 | 4.16 | 4.16 | qfq | 6,467,997 | 27,071,540 | -1.42% |
| 2023-08-22 | 4.26 | 4.29 | 4.16 | 4.22 | 4.22 | qfq | 11,834,086 | 49,857,195 | -0.71% |
| 2023-08-21 | 4.27 | 4.33 | 4.25 | 4.25 | 4.25 | qfq | 7,449,589 | 31,939,708 | -0.70% |
| 2023-08-18 | 4.34 | 4.37 | 4.27 | 4.28 | 4.28 | qfq | 9,287,100 | 40,049,014 | -1.38% |
| 2023-08-17 | 4.27 | 4.35 | 4.24 | 4.34 | 4.34 | qfq | 9,951,800 | 42,822,254 | 1.17% |
| 2023-08-16 | 4.26 | 4.34 | 4.24 | 4.29 | 4.29 | qfq | 10,262,300 | 44,070,744 | 0.47% |
| 2023-08-15 | 4.30 | 4.30 | 4.25 | 4.27 | 4.27 | qfq | 8,955,207 | 38,275,843 | -0.47% |
| 2023-08-14 | 4.26 | 4.32 | 4.25 | 4.29 | 4.29 | qfq | 12,434,800 | 53,230,209 | -0.69% |
| 2023-08-11 | 4.39 | 4.41 | 4.32 | 4.32 | 4.32 | qfq | 13,043,800 | 56,694,391 | -1.82% |
| 2023-08-10 | 4.33 | 4.41 | 4.31 | 4.40 | 4.40 | qfq | 12,426,896 | 54,168,712 | 1.62% |
| 2023-08-09 | 4.37 | 4.39 | 4.33 | 4.33 | 4.33 | qfq | 8,290,000 | 36,082,489 | -1.14% |
| 2023-08-08 | 4.35 | 4.40 | 4.32 | 4.38 | 4.38 | qfq | 9,601,422 | 41,903,416 | 0.46% |
| 2023-08-07 | 4.40 | 4.40 | 4.34 | 4.36 | 4.36 | qfq | 12,174,702 | 53,144,314 | -0.91% |
| 2023-08-04 | 4.46 | 4.48 | 4.39 | 4.40 | 4.40 | qfq | 17,575,000 | 77,868,867 | -1.57% |
| 2023-08-03 | 4.40 | 4.48 | 4.37 | 4.47 | 4.47 | qfq | 23,570,022 | 104,813,890 | 1.59% |
| 2023-08-02 | 4.39 | 4.44 | 4.36 | 4.40 | 4.40 | qfq | 15,784,778 | 69,456,449 | 0.00% |
| 2023-08-01 | 4.43 | 4.43 | 4.39 | 4.40 | 4.40 | qfq | 11,686,786 | 51,549,387 | -0.68% |
| 2023-07-31 | 4.40 | 4.45 | 4.38 | 4.43 | 4.43 | qfq | 18,797,522 | 83,051,796 | 0.91% |
| 2023-07-28 | 4.34 | 4.40 | 4.33 | 4.39 | 4.39 | qfq | 13,360,278 | 58,433,480 | 1.15% |
| 2023-07-27 | 4.38 | 4.39 | 4.33 | 4.34 | 4.34 | qfq | 10,106,074 | 44,008,053 | -0.91% |
| 2023-07-26 | 4.34 | 4.38 | 4.32 | 4.38 | 4.38 | qfq | 15,898,184 | 69,123,558 | 0.92% |
| 2023-07-25 | 4.31 | 4.35 | 4.30 | 4.34 | 4.34 | qfq | 15,234,156 | 65,948,920 | 0.70% |
| 2023-07-24 | 4.29 | 4.33 | 4.26 | 4.31 | 4.31 | qfq | 15,847,952 | 68,037,792 | 0.00% |
| 2023-07-21 | 4.25 | 4.34 | 4.23 | 4.31 | 4.31 | qfq | 17,546,579 | 75,441,028 | 1.41% |
| 2023-07-20 | 4.26 | 4.29 | 4.22 | 4.25 | 4.25 | qfq | 10,074,082 | 42,865,230 | 0.00% |
| 2023-07-19 | 4.22 | 4.29 | 4.22 | 4.25 | 4.25 | qfq | 8,124,020 | 34,573,470 | 0.71% |
| 2023-07-18 | 4.20 | 4.23 | 4.19 | 4.22 | 4.22 | qfq | 6,799,676 | 28,637,193 | 0.48% |