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
跨境通002640.SZ
最近收盘价3.022026-07-17
最近交易日2026-07-17
成交量（股）137,550,784
成交额（元）424,743,582
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 | 3.16 | 3.22 | 3.01 | 3.02 | 3.02 | qfq | 137,550,784 | 424,743,582 | -7.08% |
| 2026-07-16 | 3.13 | 3.31 | 3.08 | 3.25 | 3.25 | qfq | 232,870,826 | 746,487,342 | 3.50% |
| 2026-07-15 | 2.95 | 3.14 | 2.93 | 3.14 | 3.14 | qfq | 165,957,882 | 511,929,569 | 10.18% |
| 2026-07-14 | 2.75 | 2.85 | 2.72 | 2.85 | 2.85 | qfq | 44,918,600 | 125,028,171 | 2.15% |
| 2026-07-13 | 2.90 | 2.95 | 2.77 | 2.79 | 2.79 | qfq | 70,103,000 | 196,921,317 | -4.78% |
| 2026-07-10 | 2.82 | 2.99 | 2.77 | 2.93 | 2.93 | qfq | 88,601,800 | 258,525,068 | 3.17% |
| 2026-07-09 | 2.90 | 2.91 | 2.77 | 2.84 | 2.84 | qfq | 62,585,060 | 177,161,955 | -3.73% |
| 2026-07-08 | 2.85 | 2.99 | 2.79 | 2.95 | 2.95 | qfq | 60,820,600 | 174,888,877 | 2.43% |
| 2026-07-07 | 2.96 | 2.97 | 2.88 | 2.88 | 2.88 | qfq | 40,606,500 | 118,176,464 | -2.37% |
| 2026-07-06 | 3.05 | 3.06 | 2.95 | 2.95 | 2.95 | qfq | 55,121,640 | 164,906,095 | -3.59% |
| 2026-07-03 | 3.05 | 3.08 | 3.00 | 3.06 | 3.06 | qfq | 50,308,360 | 153,148,931 | 0.66% |
| 2026-07-02 | 3.09 | 3.16 | 3.03 | 3.04 | 3.04 | qfq | 71,160,337 | 218,990,366 | -2.56% |
| 2026-07-01 | 3.00 | 3.12 | 2.98 | 3.12 | 3.12 | qfq | 89,538,573 | 275,457,819 | 3.65% |
| 2026-06-30 | 2.99 | 3.03 | 2.91 | 3.01 | 3.01 | qfq | 62,057,073 | 185,583,287 | 0.67% |
| 2026-06-29 | 3.07 | 3.08 | 2.94 | 2.99 | 2.99 | qfq | 71,756,352 | 214,477,251 | -3.55% |
| 2026-06-26 | 3.11 | 3.18 | 3.04 | 3.10 | 3.10 | qfq | 59,436,800 | 185,001,608 | -1.27% |
| 2026-06-25 | 3.24 | 3.29 | 3.14 | 3.14 | 3.14 | qfq | 85,175,152 | 271,308,489 | -4.27% |
| 2026-06-24 | 3.39 | 3.42 | 3.24 | 3.28 | 3.28 | qfq | 111,592,152 | 368,289,208 | -5.75% |
| 2026-06-23 | 3.33 | 3.67 | 3.30 | 3.48 | 3.48 | qfq | 173,393,563 | 614,195,727 | 4.19% |
| 2026-06-22 | 3.25 | 3.36 | 3.20 | 3.34 | 3.34 | qfq | 79,995,100 | 261,695,488 | 2.77% |
| 2026-06-18 | 3.44 | 3.47 | 3.25 | 3.25 | 3.25 | qfq | 94,110,010 | 309,299,137 | -5.25% |
| 2026-06-17 | 3.58 | 3.61 | 3.39 | 3.43 | 3.43 | qfq | 131,294,047 | 455,289,140 | -6.03% |
| 2026-06-16 | 3.67 | 3.79 | 3.55 | 3.65 | 3.65 | qfq | 131,149,310 | 478,309,435 | 1.11% |
| 2026-06-15 | 3.52 | 3.61 | 3.49 | 3.61 | 3.61 | qfq | 70,248,445 | 248,828,065 | 3.14% |
| 2026-06-12 | 3.47 | 3.56 | 3.40 | 3.50 | 3.50 | qfq | 76,390,700 | 266,641,244 | 3.55% |
| 2026-06-11 | 3.42 | 3.46 | 3.33 | 3.38 | 3.38 | qfq | 57,167,600 | 193,001,378 | -2.59% |
| 2026-06-10 | 3.54 | 3.60 | 3.43 | 3.47 | 3.47 | qfq | 59,002,600 | 205,960,249 | -3.07% |
| 2026-06-09 | 3.57 | 3.61 | 3.40 | 3.58 | 3.58 | qfq | 77,962,600 | 274,915,201 | 1.42% |
| 2026-06-08 | 3.54 | 3.69 | 3.49 | 3.53 | 3.53 | qfq | 79,904,700 | 286,534,036 | -3.29% |
| 2026-06-05 | 3.67 | 3.84 | 3.63 | 3.65 | 3.65 | qfq | 90,427,400 | 334,818,368 | -0.54% |
| 2026-06-04 | 3.69 | 3.74 | 3.63 | 3.67 | 3.67 | qfq | 65,336,917 | 240,000,798 | -1.87% |
| 2026-06-03 | 3.71 | 3.83 | 3.68 | 3.74 | 3.74 | qfq | 83,868,817 | 315,395,086 | 0.27% |
| 2026-06-02 | 3.85 | 3.85 | 3.68 | 3.73 | 3.73 | qfq | 107,102,500 | 399,292,740 | -2.61% |
| 2026-06-01 | 3.75 | 3.89 | 3.71 | 3.83 | 3.83 | qfq | 130,819,200 | 500,472,182 | 0.79% |
| 2026-05-29 | 3.87 | 3.98 | 3.76 | 3.80 | 3.80 | qfq | 217,458,727 | 838,254,759 | -1.81% |
| 2026-05-28 | 3.49 | 3.87 | 3.48 | 3.87 | 3.87 | qfq | 139,513,767 | 520,929,754 | 9.94% |
| 2026-05-27 | 3.58 | 3.61 | 3.49 | 3.52 | 3.52 | qfq | 62,932,335 | 222,596,577 | -2.22% |
| 2026-05-26 | 3.71 | 3.72 | 3.54 | 3.60 | 3.60 | qfq | 80,201,997 | 289,537,081 | -3.74% |
| 2026-05-25 | 3.84 | 3.89 | 3.70 | 3.74 | 3.74 | qfq | 77,523,107 | 290,713,502 | -3.11% |
| 2026-05-22 | 3.85 | 3.88 | 3.77 | 3.86 | 3.86 | qfq | 75,421,200 | 288,354,241 | 0.78% |
| 2026-05-21 | 4.06 | 4.11 | 3.81 | 3.83 | 3.83 | qfq | 107,216,252 | 425,413,115 | -4.96% |
| 2026-05-20 | 4.16 | 4.17 | 4.02 | 4.03 | 4.03 | qfq | 103,478,000 | 419,600,787 | -3.59% |
| 2026-05-19 | 4.17 | 4.31 | 4.13 | 4.18 | 4.18 | qfq | 115,356,100 | 485,397,080 | -0.48% |
| 2026-05-18 | 4.26 | 4.32 | 4.12 | 4.20 | 4.20 | qfq | 163,088,857 | 682,482,696 | -2.78% |
| 2026-05-15 | 4.38 | 4.54 | 4.29 | 4.32 | 4.32 | qfq | 225,658,952 | 987,057,843 | -4.21% |
| 2026-05-14 | 4.41 | 4.66 | 4.35 | 4.51 | 4.51 | qfq | 309,382,098 | 1,398,375,442 | 1.81% |
| 2026-05-13 | 4.28 | 4.48 | 4.26 | 4.43 | 4.43 | qfq | 232,385,652 | 1,024,916,450 | 2.31% |
| 2026-05-12 | 4.60 | 4.61 | 4.27 | 4.33 | 4.33 | qfq | 309,638,318 | 1,348,041,599 | -4.63% |
| 2026-05-11 | 4.10 | 4.54 | 4.08 | 4.54 | 4.54 | qfq | 410,786,900 | 1,803,195,369 | 9.93% |
| 2026-05-08 | 4.04 | 4.21 | 4.04 | 4.13 | 4.13 | qfq | 255,151,678 | 1,048,154,951 | 0.49% |
| 2026-05-07 | 4.02 | 4.27 | 3.96 | 4.11 | 4.11 | qfq | 354,739,494 | 1,459,892,365 | 2.24% |
| 2026-05-06 | 3.95 | 4.02 | 3.82 | 4.02 | 4.02 | qfq | 177,396,900 | 704,066,909 | 10.14% |
| 2026-04-30 | 3.65 | 3.65 | 3.64 | 3.65 | 3.65 | qfq | 70,481,000 | 257,254,315 | 9.94% |
| 2026-04-29 | 3.24 | 3.36 | 3.23 | 3.32 | 3.32 | qfq | 48,912,753 | 162,579,492 | 2.47% |
| 2026-04-28 | 3.26 | 3.32 | 3.22 | 3.24 | 3.24 | qfq | 35,071,300 | 114,002,222 | -1.52% |
| 2026-04-27 | 3.34 | 3.34 | 3.21 | 3.29 | 3.29 | qfq | 41,055,100 | 133,978,168 | -1.79% |
| 2026-04-24 | 3.33 | 3.35 | 3.28 | 3.35 | 3.35 | qfq | 31,143,800 | 103,184,370 | 0.30% |
| 2026-04-23 | 3.41 | 3.42 | 3.33 | 3.34 | 3.34 | qfq | 32,411,900 | 108,791,752 | -1.76% |
| 2026-04-22 | 3.44 | 3.44 | 3.38 | 3.40 | 3.40 | qfq | 30,824,317 | 104,675,013 | -1.45% |
| 2026-04-21 | 3.53 | 3.54 | 3.42 | 3.45 | 3.45 | qfq | 52,171,100 | 180,042,475 | -2.27% |
| 2026-04-20 | 3.47 | 3.54 | 3.46 | 3.53 | 3.53 | qfq | 44,434,100 | 156,236,699 | 1.44% |
| 2026-04-17 | 3.50 | 3.51 | 3.43 | 3.48 | 3.48 | qfq | 35,875,898 | 124,177,195 | -0.85% |
| 2026-04-16 | 3.48 | 3.52 | 3.44 | 3.51 | 3.51 | qfq | 34,911,200 | 121,802,202 | 1.74% |
| 2026-04-15 | 3.52 | 3.53 | 3.44 | 3.45 | 3.45 | qfq | 31,605,900 | 109,767,330 | -1.71% |
| 2026-04-14 | 3.53 | 3.55 | 3.46 | 3.51 | 3.51 | qfq | 30,057,200 | 105,033,089 | -0.28% |
| 2026-04-13 | 3.48 | 3.53 | 3.46 | 3.52 | 3.52 | qfq | 34,432,198 | 120,251,480 | 0.00% |
| 2026-04-10 | 3.51 | 3.59 | 3.49 | 3.52 | 3.52 | qfq | 51,574,500 | 182,313,785 | 1.15% |
| 2026-04-09 | 3.60 | 3.61 | 3.47 | 3.48 | 3.48 | qfq | 59,599,700 | 209,382,393 | -4.40% |
| 2026-04-08 | 3.56 | 3.64 | 3.52 | 3.64 | 3.64 | qfq | 57,657,090 | 207,126,257 | 3.70% |
| 2026-04-07 | 3.42 | 3.54 | 3.41 | 3.51 | 3.51 | qfq | 55,954,842 | 195,293,132 | 4.46% |
| 2026-04-03 | 3.53 | 3.54 | 3.36 | 3.36 | 3.36 | qfq | 30,912,000 | 105,337,075 | -3.45% |
| 2026-04-02 | 3.56 | 3.58 | 3.47 | 3.48 | 3.48 | qfq | 33,040,356 | 116,045,142 | -3.06% |
| 2026-04-01 | 3.61 | 3.63 | 3.55 | 3.59 | 3.59 | qfq | 38,919,734 | 139,374,934 | 0.56% |
| 2026-03-31 | 3.60 | 3.72 | 3.57 | 3.57 | 3.57 | qfq | 53,623,500 | 195,092,591 | 0.00% |
| 2026-03-30 | 3.47 | 3.59 | 3.47 | 3.57 | 3.57 | qfq | 39,984,600 | 141,990,656 | 0.56% |
| 2026-03-27 | 3.55 | 3.58 | 3.49 | 3.55 | 3.55 | qfq | 45,099,000 | 159,652,138 | 1.43% |
| 2026-03-26 | 3.57 | 3.63 | 3.48 | 3.50 | 3.50 | qfq | 43,657,900 | 155,103,541 | -1.96% |
| 2026-03-25 | 3.48 | 3.57 | 3.47 | 3.57 | 3.57 | qfq | 47,251,000 | 166,618,877 | 2.59% |
| 2026-03-24 | 3.40 | 3.49 | 3.34 | 3.48 | 3.48 | qfq | 53,580,100 | 182,909,499 | 4.50% |
| 2026-03-23 | 3.42 | 3.48 | 3.30 | 3.33 | 3.33 | qfq | 51,742,898 | 175,246,436 | -4.86% |
| 2026-03-20 | 3.65 | 3.67 | 3.50 | 3.50 | 3.50 | qfq | 46,084,227 | 164,248,777 | -4.37% |
| 2026-03-19 | 3.67 | 3.78 | 3.64 | 3.66 | 3.66 | qfq | 43,479,900 | 160,540,882 | -1.35% |
| 2026-03-18 | 3.84 | 3.84 | 3.66 | 3.71 | 3.71 | qfq | 61,867,800 | 229,769,433 | -2.88% |
| 2026-03-17 | 3.78 | 3.88 | 3.76 | 3.82 | 3.82 | qfq | 67,985,600 | 261,244,447 | 0.53% |
| 2026-03-16 | 3.72 | 3.83 | 3.72 | 3.80 | 3.80 | qfq | 66,454,600 | 252,292,237 | 2.70% |
| 2026-03-13 | 3.70 | 3.76 | 3.69 | 3.70 | 3.70 | qfq | 34,273,200 | 127,597,213 | -0.27% |
| 2026-03-12 | 3.76 | 3.76 | 3.71 | 3.71 | 3.71 | qfq | 27,629,300 | 103,103,810 | -1.33% |
| 2026-03-11 | 3.80 | 3.82 | 3.75 | 3.76 | 3.76 | qfq | 43,149,200 | 162,518,586 | -1.83% |
| 2026-03-10 | 3.81 | 3.93 | 3.75 | 3.83 | 3.83 | qfq | 77,009,827 | 295,069,540 | 1.06% |
| 2026-03-09 | 3.71 | 3.80 | 3.71 | 3.79 | 3.79 | qfq | 47,600,578 | 179,164,078 | 0.53% |
| 2026-03-06 | 3.64 | 3.83 | 3.62 | 3.77 | 3.77 | qfq | 63,659,700 | 239,162,768 | 2.45% |
| 2026-03-05 | 3.73 | 3.78 | 3.67 | 3.68 | 3.68 | qfq | 43,047,000 | 159,422,428 | -1.08% |
| 2026-03-04 | 3.57 | 3.87 | 3.47 | 3.72 | 3.72 | qfq | 57,151,800 | 211,147,236 | 1.92% |
| 2026-03-03 | 3.88 | 3.88 | 3.64 | 3.65 | 3.65 | qfq | 70,111,120 | 262,587,017 | -6.17% |
| 2026-03-02 | 3.98 | 3.99 | 3.87 | 3.89 | 3.89 | qfq | 62,311,500 | 243,699,448 | -3.95% |
| 2026-02-27 | 4.00 | 4.05 | 3.98 | 4.05 | 4.05 | qfq | 41,098,753 | 164,736,920 | 1.00% |
| 2026-02-26 | 3.98 | 4.02 | 3.97 | 4.01 | 4.01 | qfq | 47,257,505 | 189,077,071 | 0.50% |
| 2026-02-25 | 3.97 | 4.02 | 3.96 | 3.99 | 3.99 | qfq | 36,798,862 | 147,068,208 | 0.25% |
| 2026-02-24 | 3.98 | 4.01 | 3.97 | 3.98 | 3.98 | qfq | 35,014,351 | 139,543,436 | 0.51% |
| 2026-02-13 | 3.95 | 4.00 | 3.95 | 3.96 | 3.96 | qfq | 20,515,100 | 81,480,272 | 0.25% |
| 2026-02-12 | 4.03 | 4.03 | 3.95 | 3.95 | 3.95 | qfq | 34,175,900 | 135,878,543 | -1.74% |
| 2026-02-11 | 4.05 | 4.07 | 4.02 | 4.02 | 4.02 | qfq | 36,736,000 | 148,213,444 | -1.47% |
| 2026-02-10 | 4.16 | 4.21 | 4.08 | 4.08 | 4.08 | qfq | 63,163,000 | 260,751,900 | 0.99% |
| 2026-02-09 | 3.99 | 4.05 | 3.99 | 4.04 | 4.04 | qfq | 40,394,100 | 162,635,631 | 1.25% |
| 2026-02-06 | 3.97 | 4.07 | 3.93 | 3.99 | 3.99 | qfq | 39,761,700 | 158,782,595 | 0.25% |
| 2026-02-05 | 4.00 | 4.02 | 3.95 | 3.98 | 3.98 | qfq | 32,822,400 | 130,929,054 | -1.49% |
| 2026-02-04 | 4.02 | 4.05 | 3.98 | 4.04 | 4.04 | qfq | 49,859,500 | 200,335,045 | -0.98% |
| 2026-02-03 | 3.91 | 4.10 | 3.83 | 4.08 | 4.08 | qfq | 99,675,800 | 396,302,053 | 4.35% |
| 2026-02-02 | 3.98 | 4.01 | 3.89 | 3.91 | 3.91 | qfq | 59,516,000 | 234,651,478 | -3.69% |
| 2026-01-30 | 4.05 | 4.07 | 4.00 | 4.06 | 4.06 | qfq | 46,690,052 | 188,803,286 | -0.25% |
| 2026-01-29 | 4.15 | 4.15 | 4.05 | 4.07 | 4.07 | qfq | 61,018,752 | 249,756,994 | -1.93% |
| 2026-01-28 | 4.16 | 4.20 | 4.14 | 4.15 | 4.15 | qfq | 43,530,000 | 180,889,552 | -1.19% |
| 2026-01-27 | 4.17 | 4.21 | 4.11 | 4.20 | 4.20 | qfq | 56,163,394 | 234,251,089 | 0.72% |
| 2026-01-26 | 4.22 | 4.25 | 4.16 | 4.17 | 4.17 | qfq | 64,499,852 | 269,755,634 | -2.11% |
| 2026-01-23 | 4.17 | 4.28 | 4.14 | 4.26 | 4.26 | qfq | 91,210,442 | 384,648,247 | 1.43% |
| 2026-01-22 | 4.13 | 4.23 | 4.13 | 4.20 | 4.20 | qfq | 85,018,856 | 355,675,413 | 1.20% |
| 2026-01-21 | 4.50 | 4.52 | 4.13 | 4.15 | 4.15 | qfq | 237,063,000 | 996,204,278 | -9.59% |
| 2026-01-20 | 4.63 | 4.68 | 4.56 | 4.59 | 4.59 | qfq | 55,794,000 | 256,386,884 | -1.08% |
| 2026-01-19 | 4.56 | 4.64 | 4.52 | 4.64 | 4.64 | qfq | 63,345,200 | 291,298,865 | 0.87% |
| 2026-01-16 | 4.72 | 4.78 | 4.54 | 4.60 | 4.60 | qfq | 114,065,856 | 528,571,756 | -2.54% |
| 2026-01-15 | 4.90 | 4.91 | 4.71 | 4.72 | 4.72 | qfq | 219,644,200 | 1,047,916,121 | -6.35% |
| 2026-01-14 | 4.63 | 5.14 | 4.61 | 5.04 | 5.04 | qfq | 412,594,703 | 2,058,547,578 | 7.92% |
| 2026-01-13 | 4.82 | 4.83 | 4.64 | 4.67 | 4.67 | qfq | 122,246,593 | 578,430,451 | -3.11% |
| 2026-01-12 | 4.64 | 4.84 | 4.62 | 4.82 | 4.82 | qfq | 161,412,072 | 768,700,852 | 3.88% |
| 2026-01-09 | 4.58 | 4.65 | 4.56 | 4.64 | 4.64 | qfq | 90,564,786 | 417,290,345 | 1.09% |
| 2026-01-08 | 4.50 | 4.60 | 4.48 | 4.59 | 4.59 | qfq | 68,776,040 | 313,596,622 | 1.10% |
| 2026-01-07 | 4.60 | 4.62 | 4.52 | 4.54 | 4.54 | qfq | 66,405,500 | 303,144,237 | -1.73% |
| 2026-01-06 | 4.55 | 4.62 | 4.52 | 4.62 | 4.62 | qfq | 81,981,800 | 375,687,300 | 1.09% |
| 2026-01-05 | 4.55 | 4.58 | 4.50 | 4.57 | 4.57 | qfq | 73,319,300 | 332,748,237 | 0.88% |
| 2025-12-31 | 4.58 | 4.59 | 4.47 | 4.53 | 4.53 | qfq | 79,256,900 | 358,624,450 | -1.31% |
| 2025-12-30 | 4.68 | 4.68 | 4.59 | 4.59 | 4.59 | qfq | 101,573,800 | 469,765,096 | -2.13% |
| 2025-12-29 | 4.60 | 4.78 | 4.58 | 4.69 | 4.69 | qfq | 175,666,786 | 822,790,930 | 1.96% |
| 2025-12-26 | 4.72 | 4.72 | 4.56 | 4.60 | 4.60 | qfq | 187,570,296 | 866,888,285 | -3.36% |
| 2025-12-25 | 4.42 | 4.76 | 4.41 | 4.76 | 4.76 | qfq | 134,284,800 | 633,589,717 | 9.93% |
| 2025-12-24 | 4.29 | 4.33 | 4.26 | 4.33 | 4.33 | qfq | 34,194,800 | 147,271,978 | 0.46% |
| 2025-12-23 | 4.45 | 4.46 | 4.30 | 4.31 | 4.31 | qfq | 70,393,700 | 305,549,663 | -3.36% |
| 2025-12-22 | 4.47 | 4.53 | 4.45 | 4.46 | 4.46 | qfq | 54,703,590 | 244,948,341 | 0.00% |
| 2025-12-19 | 4.30 | 4.48 | 4.30 | 4.46 | 4.46 | qfq | 92,162,290 | 407,779,123 | 3.48% |
| 2025-12-18 | 4.29 | 4.40 | 4.28 | 4.31 | 4.31 | qfq | 48,265,890 | 210,299,086 | -0.69% |
| 2025-12-17 | 4.34 | 4.36 | 4.21 | 4.34 | 4.34 | qfq | 72,001,500 | 308,991,785 | -0.69% |
| 2025-12-16 | 4.30 | 4.43 | 4.28 | 4.37 | 4.37 | qfq | 72,525,197 | 316,282,318 | 1.39% |
| 2025-12-15 | 4.30 | 4.36 | 4.23 | 4.31 | 4.31 | qfq | 34,975,437 | 150,944,303 | 0.23% |
| 2025-12-12 | 4.34 | 4.35 | 4.28 | 4.30 | 4.30 | qfq | 34,992,000 | 150,748,172 | -1.15% |
| 2025-12-11 | 4.47 | 4.49 | 4.34 | 4.35 | 4.35 | qfq | 51,345,600 | 225,259,274 | -2.90% |
| 2025-12-10 | 4.43 | 4.49 | 4.42 | 4.48 | 4.48 | qfq | 47,228,700 | 210,871,365 | 0.90% |
| 2025-12-09 | 4.45 | 4.49 | 4.42 | 4.44 | 4.44 | qfq | 30,806,500 | 137,121,587 | -0.67% |
| 2025-12-08 | 4.41 | 4.51 | 4.41 | 4.47 | 4.47 | qfq | 48,306,371 | 215,756,575 | 2.05% |
| 2025-12-05 | 4.31 | 4.39 | 4.28 | 4.38 | 4.38 | qfq | 47,681,900 | 207,163,368 | 1.39% |
| 2025-12-04 | 4.45 | 4.47 | 4.31 | 4.32 | 4.32 | qfq | 52,498,500 | 228,395,729 | -2.70% |
| 2025-12-03 | 4.57 | 4.58 | 4.42 | 4.44 | 4.44 | qfq | 57,709,400 | 258,408,877 | -3.06% |
| 2025-12-02 | 4.63 | 4.65 | 4.56 | 4.58 | 4.58 | qfq | 42,373,300 | 194,379,665 | -1.72% |
| 2025-12-01 | 4.64 | 4.69 | 4.62 | 4.66 | 4.66 | qfq | 33,757,700 | 157,279,810 | 0.22% |
| 2025-11-28 | 4.60 | 4.66 | 4.56 | 4.65 | 4.65 | qfq | 38,486,400 | 177,653,404 | 0.43% |
| 2025-11-27 | 4.60 | 4.69 | 4.58 | 4.63 | 4.63 | qfq | 44,098,020 | 204,727,331 | 0.00% |
| 2025-11-26 | 4.60 | 4.72 | 4.56 | 4.63 | 4.63 | qfq | 57,998,600 | 269,521,603 | 0.65% |
| 2025-11-25 | 4.58 | 4.63 | 4.56 | 4.60 | 4.60 | qfq | 44,499,800 | 205,036,961 | 0.88% |
| 2025-11-24 | 4.48 | 4.57 | 4.40 | 4.56 | 4.56 | qfq | 54,286,600 | 244,134,013 | 1.79% |
| 2025-11-21 | 4.66 | 4.73 | 4.46 | 4.48 | 4.48 | qfq | 72,879,056 | 331,775,815 | -4.88% |
| 2025-11-20 | 4.80 | 4.85 | 4.71 | 4.71 | 4.71 | qfq | 54,849,500 | 260,121,702 | -2.28% |
| 2025-11-19 | 4.93 | 4.93 | 4.80 | 4.82 | 4.82 | qfq | 60,108,500 | 291,186,668 | -2.23% |
| 2025-11-18 | 4.86 | 4.97 | 4.85 | 4.93 | 4.93 | qfq | 90,136,197 | 444,116,317 | 0.82% |
| 2025-11-17 | 4.83 | 4.89 | 4.79 | 4.89 | 4.89 | qfq | 46,269,400 | 224,594,731 | 0.62% |
| 2025-11-14 | 4.89 | 4.92 | 4.85 | 4.86 | 4.86 | qfq | 47,290,127 | 230,865,454 | -1.02% |
| 2025-11-13 | 4.87 | 4.91 | 4.84 | 4.91 | 4.91 | qfq | 48,378,727 | 236,133,078 | 1.03% |
| 2025-11-12 | 4.87 | 4.90 | 4.81 | 4.86 | 4.86 | qfq | 52,844,656 | 256,889,469 | -0.82% |
| 2025-11-11 | 4.93 | 4.95 | 4.89 | 4.90 | 4.90 | qfq | 49,745,885 | 244,377,719 | -1.01% |
| 2025-11-10 | 4.86 | 4.95 | 4.85 | 4.95 | 4.95 | qfq | 55,221,300 | 271,746,016 | 1.23% |
| 2025-11-07 | 4.93 | 4.95 | 4.89 | 4.89 | 4.89 | qfq | 63,701,400 | 312,600,681 | -1.41% |
| 2025-11-06 | 5.06 | 5.06 | 4.93 | 4.96 | 4.96 | qfq | 89,609,352 | 444,950,169 | -1.98% |
| 2025-11-05 | 5.01 | 5.09 | 4.96 | 5.06 | 5.06 | qfq | 71,566,706 | 361,429,567 | 0.00% |
| 2025-11-04 | 5.14 | 5.16 | 5.03 | 5.06 | 5.06 | qfq | 91,658,500 | 463,824,415 | -1.56% |
| 2025-11-03 | 5.08 | 5.21 | 5.03 | 5.14 | 5.14 | qfq | 117,891,060 | 602,374,123 | -0.96% |
| 2025-10-31 | 5.18 | 5.27 | 5.13 | 5.19 | 5.19 | qfq | 178,084,785 | 925,174,742 | 2.17% |
| 2025-10-30 | 5.16 | 5.25 | 5.06 | 5.08 | 5.08 | qfq | 178,742,397 | 916,719,451 | -3.42% |
| 2025-10-29 | 4.95 | 5.51 | 4.90 | 5.26 | 5.26 | qfq | 278,009,236 | 1,448,331,989 | 4.99% |
| 2025-10-28 | 5.04 | 5.09 | 4.97 | 5.01 | 5.01 | qfq | 120,335,400 | 604,587,752 | -2.15% |
| 2025-10-27 | 5.02 | 5.18 | 4.93 | 5.12 | 5.12 | qfq | 211,900,797 | 1,075,151,216 | 4.07% |
| 2025-10-24 | 4.86 | 4.99 | 4.83 | 4.92 | 4.92 | qfq | 98,204,026 | 481,917,151 | 1.44% |
| 2025-10-23 | 4.83 | 4.86 | 4.73 | 4.85 | 4.85 | qfq | 62,345,125 | 298,540,242 | -0.21% |
| 2025-10-22 | 4.84 | 4.91 | 4.83 | 4.86 | 4.86 | qfq | 48,194,800 | 235,025,142 | -0.41% |
| 2025-10-21 | 4.83 | 4.88 | 4.78 | 4.88 | 4.88 | qfq | 53,679,400 | 259,783,555 | 1.04% |
| 2025-10-20 | 4.80 | 4.85 | 4.79 | 4.83 | 4.83 | qfq | 45,490,704 | 219,385,653 | 0.84% |
| 2025-10-17 | 4.90 | 4.95 | 4.78 | 4.79 | 4.79 | qfq | 66,677,528 | 323,196,147 | -2.64% |
| 2025-10-16 | 4.99 | 5.02 | 4.90 | 4.92 | 4.92 | qfq | 75,226,300 | 371,808,883 | -2.38% |
| 2025-10-15 | 4.91 | 5.08 | 4.83 | 5.04 | 5.04 | qfq | 119,814,063 | 598,211,162 | 2.65% |
| 2025-10-14 | 4.96 | 5.03 | 4.88 | 4.91 | 4.91 | qfq | 87,900,218 | 435,510,086 | -0.81% |
| 2025-10-13 | 4.75 | 4.95 | 4.61 | 4.95 | 4.95 | qfq | 87,220,096 | 421,300,403 | -1.20% |
| 2025-10-10 | 5.00 | 5.05 | 4.95 | 5.01 | 5.01 | qfq | 85,437,310 | 427,905,962 | -0.20% |
| 2025-10-09 | 4.95 | 5.03 | 4.90 | 5.02 | 5.02 | qfq | 90,233,540 | 449,776,845 | 1.01% |
| 2025-09-30 | 5.00 | 5.08 | 4.97 | 4.97 | 4.97 | qfq | 85,751,700 | 428,348,965 | -0.60% |
| 2025-09-29 | 5.04 | 5.05 | 4.87 | 5.00 | 5.00 | qfq | 110,135,700 | 547,085,475 | -1.96% |
| 2025-09-26 | 5.07 | 5.24 | 5.04 | 5.10 | 5.10 | qfq | 136,029,997 | 698,212,172 | 1.80% |
| 2025-09-25 | 5.09 | 5.11 | 5.01 | 5.01 | 5.01 | qfq | 105,806,000 | 534,310,556 | -1.18% |
| 2025-09-24 | 4.91 | 5.15 | 4.84 | 5.07 | 5.07 | qfq | 135,359,100 | 680,806,938 | 0.40% |
| 2025-09-23 | 5.23 | 5.26 | 4.91 | 5.05 | 5.05 | qfq | 239,857,497 | 1,203,484,912 | -5.25% |
| 2025-09-22 | 5.68 | 5.68 | 5.28 | 5.33 | 5.33 | qfq | 345,118,306 | 1,864,904,168 | -9.20% |
| 2025-09-19 | 5.76 | 5.99 | 5.68 | 5.87 | 5.87 | qfq | 324,641,323 | 1,899,776,219 | 2.80% |
| 2025-09-18 | 5.90 | 5.96 | 5.61 | 5.71 | 5.71 | qfq | 262,041,262 | 1,520,989,474 | -3.22% |
| 2025-09-17 | 5.88 | 6.03 | 5.79 | 5.90 | 5.90 | qfq | 358,105,441 | 2,115,870,754 | -2.16% |
| 2025-09-16 | 5.64 | 6.17 | 5.64 | 6.03 | 6.03 | qfq | 539,789,630 | 3,256,596,879 | 7.49% |
| 2025-09-15 | 5.73 | 5.75 | 5.60 | 5.61 | 5.61 | qfq | 120,803,997 | 682,196,570 | -1.58% |
| 2025-09-12 | 5.65 | 5.78 | 5.61 | 5.70 | 5.70 | qfq | 168,153,213 | 962,879,436 | 0.18% |
| 2025-09-11 | 5.60 | 5.78 | 5.46 | 5.69 | 5.69 | qfq | 183,711,154 | 1,026,943,301 | 0.35% |
| 2025-09-10 | 5.70 | 5.78 | 5.61 | 5.67 | 5.67 | qfq | 169,515,541 | 958,483,332 | -1.90% |
| 2025-09-09 | 5.53 | 5.81 | 5.45 | 5.78 | 5.78 | qfq | 285,603,194 | 1,631,766,182 | 4.52% |
| 2025-09-08 | 5.52 | 5.65 | 5.47 | 5.53 | 5.53 | qfq | 138,833,900 | 770,998,626 | 0.55% |
| 2025-09-05 | 5.42 | 5.50 | 5.20 | 5.50 | 5.50 | qfq | 149,549,105 | 803,474,883 | 1.48% |
| 2025-09-04 | 5.30 | 5.51 | 5.28 | 5.42 | 5.42 | qfq | 157,682,942 | 855,975,087 | 1.69% |
| 2025-09-03 | 5.52 | 5.56 | 5.30 | 5.33 | 5.33 | qfq | 128,643,400 | 699,081,373 | -3.09% |
| 2025-09-02 | 5.69 | 5.69 | 5.44 | 5.50 | 5.50 | qfq | 152,387,800 | 846,106,936 | -3.51% |
| 2025-09-01 | 5.67 | 5.75 | 5.65 | 5.70 | 5.70 | qfq | 141,757,542 | 808,295,488 | 0.71% |
| 2025-08-29 | 5.76 | 5.86 | 5.64 | 5.66 | 5.66 | qfq | 177,761,242 | 1,016,497,778 | -2.41% |
| 2025-08-28 | 5.87 | 5.96 | 5.50 | 5.80 | 5.80 | qfq | 327,700,300 | 1,886,867,266 | -3.17% |
| 2025-08-27 | 5.90 | 6.38 | 5.85 | 5.99 | 5.99 | qfq | 438,001,442 | 2,667,809,554 | 0.34% |
| 2025-08-26 | 6.02 | 6.04 | 5.86 | 5.97 | 5.97 | qfq | 305,499,522 | 1,820,673,791 | -3.55% |
| 2025-08-25 | 5.98 | 6.48 | 5.85 | 6.19 | 6.19 | qfq | 510,299,963 | 3,138,007,449 | 4.38% |
| 2025-08-22 | 6.00 | 6.36 | 5.63 | 5.93 | 5.93 | qfq | 595,094,743 | 3,597,777,069 | -2.15% |
| 2025-08-21 | 5.53 | 6.06 | 5.53 | 6.06 | 6.06 | qfq | 361,312,310 | 2,124,873,312 | 9.98% |
| 2025-08-20 | 5.34 | 5.65 | 5.24 | 5.51 | 5.51 | qfq | 290,804,293 | 1,584,381,396 | 3.18% |
| 2025-08-19 | 5.24 | 5.36 | 5.20 | 5.34 | 5.34 | qfq | 192,791,801 | 1,020,998,846 | 1.91% |
| 2025-08-18 | 5.21 | 5.26 | 5.18 | 5.24 | 5.24 | qfq | 126,653,730 | 663,526,140 | 0.58% |
| 2025-08-15 | 5.15 | 5.23 | 5.10 | 5.21 | 5.21 | qfq | 98,846,000 | 510,915,511 | 0.39% |
| 2025-08-14 | 5.23 | 5.29 | 5.16 | 5.19 | 5.19 | qfq | 110,966,900 | 578,538,205 | -1.33% |
| 2025-08-13 | 5.32 | 5.34 | 5.21 | 5.26 | 5.26 | qfq | 148,109,139 | 776,382,432 | -1.87% |
| 2025-08-12 | 5.25 | 5.40 | 5.23 | 5.36 | 5.36 | qfq | 208,100,818 | 1,109,349,704 | 3.08% |
| 2025-08-11 | 5.16 | 5.20 | 5.16 | 5.20 | 5.20 | qfq | 77,670,000 | 402,871,722 | 0.19% |
| 2025-08-08 | 5.26 | 5.27 | 5.17 | 5.19 | 5.19 | qfq | 102,369,482 | 532,126,124 | -2.08% |
| 2025-08-07 | 5.24 | 5.39 | 5.23 | 5.30 | 5.30 | qfq | 135,541,674 | 721,606,715 | 1.15% |
| 2025-08-06 | 5.26 | 5.26 | 5.20 | 5.24 | 5.24 | qfq | 81,703,765 | 427,484,433 | -0.38% |
| 2025-08-05 | 5.21 | 5.27 | 5.19 | 5.26 | 5.26 | qfq | 92,026,400 | 481,512,286 | 0.77% |
| 2025-08-04 | 5.25 | 5.25 | 5.15 | 5.22 | 5.22 | qfq | 95,782,199 | 496,474,518 | -1.32% |
| 2025-08-01 | 5.24 | 5.32 | 5.19 | 5.29 | 5.29 | qfq | 106,397,199 | 558,444,994 | 0.19% |
| 2025-07-31 | 5.38 | 5.44 | 5.24 | 5.28 | 5.28 | qfq | 162,933,930 | 868,319,597 | -2.94% |
| 2025-07-30 | 5.55 | 5.56 | 5.40 | 5.44 | 5.44 | qfq | 187,147,200 | 1,021,537,900 | -3.20% |
| 2025-07-29 | 5.68 | 5.80 | 5.53 | 5.62 | 5.62 | qfq | 228,358,081 | 1,294,586,846 | -0.35% |
| 2025-07-28 | 5.55 | 5.67 | 5.48 | 5.64 | 5.64 | qfq | 194,367,457 | 1,089,904,160 | 1.26% |
| 2025-07-25 | 5.55 | 5.77 | 5.48 | 5.57 | 5.57 | qfq | 209,440,169 | 1,177,558,217 | -0.18% |
| 2025-07-24 | 5.59 | 5.61 | 5.51 | 5.58 | 5.58 | qfq | 200,441,300 | 1,114,630,107 | -1.76% |
| 2025-07-23 | 5.41 | 5.74 | 5.30 | 5.68 | 5.68 | qfq | 362,642,272 | 2,017,571,874 | 4.03% |
| 2025-07-22 | 5.53 | 5.60 | 5.40 | 5.46 | 5.46 | qfq | 212,224,838 | 1,164,352,276 | -0.55% |
| 2025-07-21 | 5.41 | 5.53 | 5.36 | 5.49 | 5.49 | qfq | 167,690,139 | 915,679,830 | -0.72% |
| 2025-07-18 | 5.58 | 5.69 | 5.53 | 5.53 | 5.53 | qfq | 240,903,491 | 1,345,581,017 | -2.81% |
| 2025-07-17 | 5.42 | 5.86 | 5.39 | 5.69 | 5.69 | qfq | 381,316,900 | 2,135,130,517 | 5.18% |
| 2025-07-16 | 5.36 | 5.57 | 5.36 | 5.41 | 5.41 | qfq | 210,649,295 | 1,145,544,922 | -1.10% |
| 2025-07-15 | 5.53 | 5.78 | 5.41 | 5.47 | 5.47 | qfq | 322,317,018 | 1,790,694,918 | -2.84% |
| 2025-07-14 | 6.00 | 6.04 | 5.61 | 5.63 | 5.63 | qfq | 433,586,497 | 2,477,057,285 | -6.63% |
| 2025-07-11 | 5.89 | 6.42 | 5.53 | 6.03 | 6.03 | qfq | 697,915,971 | 4,071,660,750 | 0.50% |
| 2025-07-10 | 5.68 | 6.00 | 5.66 | 6.00 | 6.00 | qfq | 696,780,471 | 4,091,155,830 | 10.09% |
| 2025-07-09 | 4.95 | 5.45 | 4.93 | 5.45 | 5.45 | qfq | 456,740,533 | 2,410,645,603 | 10.10% |
| 2025-07-08 | 4.83 | 5.12 | 4.81 | 4.95 | 4.95 | qfq | 246,672,739 | 1,226,237,320 | 1.02% |
| 2025-07-07 | 4.79 | 4.99 | 4.78 | 4.90 | 4.90 | qfq | 250,349,089 | 1,227,614,249 | 2.73% |
| 2025-07-04 | 4.79 | 4.82 | 4.71 | 4.77 | 4.77 | qfq | 119,922,275 | 569,883,072 | -0.42% |
| 2025-07-03 | 4.80 | 4.82 | 4.73 | 4.79 | 4.79 | qfq | 125,406,075 | 598,888,873 | 0.21% |
| 2025-07-02 | 4.83 | 4.85 | 4.73 | 4.78 | 4.78 | qfq | 153,472,700 | 731,557,273 | -1.44% |
| 2025-07-01 | 4.98 | 5.00 | 4.81 | 4.85 | 4.85 | qfq | 246,060,146 | 1,196,521,382 | -3.19% |
| 2025-06-30 | 4.73 | 5.15 | 4.68 | 5.01 | 5.01 | qfq | 398,343,942 | 1,977,948,018 | 6.37% |
| 2025-06-27 | 4.79 | 4.88 | 4.71 | 4.71 | 4.71 | qfq | 170,387,648 | 809,385,477 | -1.26% |
| 2025-06-26 | 4.86 | 4.90 | 4.73 | 4.77 | 4.77 | qfq | 213,071,508 | 1,026,644,248 | -2.65% |
| 2025-06-25 | 4.81 | 4.98 | 4.79 | 4.90 | 4.90 | qfq | 244,385,720 | 1,195,265,312 | 0.62% |
| 2025-06-24 | 4.71 | 4.99 | 4.71 | 4.87 | 4.87 | qfq | 278,378,661 | 1,357,815,475 | 1.67% |
| 2025-06-23 | 4.57 | 4.95 | 4.57 | 4.79 | 4.79 | qfq | 257,150,026 | 1,228,100,845 | 6.21% |
| 2025-06-20 | 4.55 | 4.68 | 4.48 | 4.51 | 4.51 | qfq | 156,155,300 | 709,437,574 | -4.25% |
| 2025-06-19 | 4.99 | 4.99 | 4.68 | 4.71 | 4.71 | qfq | 240,537,200 | 1,148,719,322 | -5.80% |
| 2025-06-18 | 4.79 | 5.04 | 4.71 | 5.00 | 5.00 | qfq | 319,181,756 | 1,581,772,727 | 3.52% |
| 2025-06-17 | 4.94 | 5.02 | 4.76 | 4.83 | 4.83 | qfq | 209,558,800 | 1,012,913,854 | -0.62% |
| 2025-06-16 | 4.75 | 5.00 | 4.71 | 4.86 | 4.86 | qfq | 176,049,856 | 856,484,140 | 0.83% |
| 2025-06-13 | 5.02 | 5.08 | 4.77 | 4.82 | 4.82 | qfq | 251,901,000 | 1,223,332,101 | -5.30% |
| 2025-06-12 | 5.18 | 5.22 | 5.04 | 5.09 | 5.09 | qfq | 271,448,502 | 1,391,549,629 | -2.68% |
| 2025-06-11 | 5.16 | 5.33 | 5.05 | 5.23 | 5.23 | qfq | 426,879,795 | 2,209,061,033 | 0.77% |
| 2025-06-10 | 5.12 | 5.36 | 4.98 | 5.19 | 5.19 | qfq | 602,050,656 | 3,107,481,778 | 3.18% |
| 2025-06-09 | 4.58 | 5.03 | 4.55 | 5.03 | 5.03 | qfq | 485,502,624 | 2,396,088,905 | 10.07% |
| 2025-06-06 | 4.66 | 4.74 | 4.56 | 4.57 | 4.57 | qfq | 145,546,000 | 672,709,913 | -1.72% |
| 2025-06-05 | 4.74 | 4.74 | 4.58 | 4.65 | 4.65 | qfq | 173,366,884 | 802,421,954 | -1.90% |
| 2025-06-04 | 4.72 | 4.79 | 4.64 | 4.74 | 4.74 | qfq | 184,510,923 | 868,581,503 | -0.84% |
| 2025-06-03 | 4.85 | 4.98 | 4.76 | 4.78 | 4.78 | qfq | 233,188,400 | 1,127,967,731 | -1.44% |
| 2025-05-30 | 5.01 | 5.04 | 4.81 | 4.85 | 4.85 | qfq | 286,970,193 | 1,404,500,130 | -4.15% |
| 2025-05-29 | 4.82 | 5.23 | 4.73 | 5.06 | 5.06 | qfq | 427,363,110 | 2,144,579,166 | 6.08% |
| 2025-05-28 | 4.83 | 4.87 | 4.72 | 4.77 | 4.77 | qfq | 217,033,028 | 1,036,248,035 | -3.25% |
| 2025-05-27 | 4.71 | 5.00 | 4.65 | 4.93 | 4.93 | qfq | 308,307,252 | 1,488,493,667 | 3.57% |
| 2025-05-26 | 4.48 | 4.83 | 4.40 | 4.76 | 4.76 | qfq | 262,878,392 | 1,230,479,194 | 5.31% |
| 2025-05-23 | 4.65 | 4.69 | 4.51 | 4.52 | 4.52 | qfq | 224,307,551 | 1,029,463,328 | -5.83% |
| 2025-05-22 | 4.67 | 5.01 | 4.62 | 4.80 | 4.80 | qfq | 298,217,400 | 1,454,210,728 | 1.91% |
| 2025-05-21 | 4.78 | 4.97 | 4.68 | 4.71 | 4.71 | qfq | 278,078,570 | 1,333,766,402 | -3.29% |
| 2025-05-20 | 5.10 | 5.10 | 4.81 | 4.87 | 4.87 | qfq | 379,181,869 | 1,870,525,182 | -6.53% |
| 2025-05-19 | 5.18 | 5.48 | 5.01 | 5.21 | 5.21 | qfq | 400,996,324 | 2,088,656,875 | -1.88% |
| 2025-05-16 | 4.87 | 5.60 | 4.77 | 5.31 | 5.31 | qfq | 553,373,969 | 2,890,442,472 | 2.31% |
| 2025-05-15 | 5.23 | 5.46 | 5.07 | 5.19 | 5.19 | qfq | 644,759,920 | 3,409,601,174 | 2.57% |
| 2025-05-14 | 4.56 | 5.06 | 4.40 | 5.06 | 5.06 | qfq | 550,885,519 | 2,647,064,092 | 10.00% |
| 2025-05-13 | 4.69 | 4.91 | 4.60 | 4.60 | 4.60 | qfq | 580,542,043 | 2,759,040,801 | 0.88% |
| 2025-05-12 | 4.40 | 4.63 | 4.27 | 4.56 | 4.56 | qfq | 541,135,445 | 2,431,794,892 | 8.31% |
| 2025-05-09 | 4.41 | 4.41 | 4.20 | 4.21 | 4.21 | qfq | 338,556,564 | 1,439,615,152 | -5.61% |
| 2025-05-08 | 4.01 | 4.46 | 3.95 | 4.46 | 4.46 | qfq | 212,658,762 | 920,458,295 | 10.12% |
| 2025-05-07 | 4.03 | 4.25 | 3.99 | 4.05 | 4.05 | qfq | 308,522,325 | 1,260,074,043 | 1.50% |
| 2025-05-06 | 3.79 | 4.08 | 3.77 | 3.99 | 3.99 | qfq | 262,543,796 | 1,037,252,861 | 5.28% |
| 2025-04-30 | 3.85 | 3.94 | 3.70 | 3.79 | 3.79 | qfq | 186,228,027 | 713,380,731 | -2.57% |
| 2025-04-29 | 3.95 | 4.05 | 3.85 | 3.89 | 3.89 | qfq | 362,023,737 | 1,416,161,536 | -9.11% |
| 2025-04-28 | 4.10 | 4.35 | 4.10 | 4.28 | 4.28 | qfq | 441,775,754 | 1,881,641,092 | 8.35% |
| 2025-04-25 | 4.10 | 4.20 | 3.82 | 3.95 | 3.95 | qfq | 319,050,727 | 1,271,161,617 | -0.75% |
| 2025-04-24 | 4.21 | 4.28 | 3.95 | 3.98 | 3.98 | qfq | 372,795,522 | 1,516,456,192 | -7.01% |
| 2025-04-23 | 4.61 | 4.61 | 4.20 | 4.28 | 4.28 | qfq | 597,257,277 | 2,658,046,950 | 2.15% |
| 2025-04-22 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | qfq | 50,450,000 | 211,385,500 | 9.97% |
| 2025-04-21 | 3.47 | 3.81 | 3.47 | 3.81 | 3.81 | qfq | 139,283,005 | 520,216,244 | 10.12% |
| 2025-04-18 | 3.68 | 3.73 | 3.46 | 3.46 | 3.46 | qfq | 238,810,309 | 851,018,800 | -8.22% |
| 2025-04-17 | 3.70 | 3.87 | 3.56 | 3.77 | 3.77 | qfq | 270,306,725 | 1,007,579,205 | 1.62% |
| 2025-04-16 | 3.90 | 4.08 | 3.64 | 3.71 | 3.71 | qfq | 310,854,927 | 1,199,409,041 | -4.13% |
| 2025-04-15 | 3.93 | 4.12 | 3.70 | 3.87 | 3.87 | qfq | 445,100,706 | 1,737,010,977 | 0.26% |
| 2025-04-14 | 3.60 | 3.86 | 3.49 | 3.86 | 3.86 | qfq | 394,567,541 | 1,467,969,956 | 9.97% |
| 2025-04-11 | 3.51 | 3.51 | 3.38 | 3.51 | 3.51 | qfq | 100,977,287 | 352,505,498 | 10.03% |
| 2025-04-10 | 3.19 | 3.19 | 3.16 | 3.19 | 3.19 | qfq | 59,735,454 | 190,545,884 | 10.00% |
| 2025-04-09 | 2.77 | 2.98 | 2.48 | 2.90 | 2.90 | qfq | 175,848,600 | 483,846,003 | 5.45% |
| 2025-04-08 | 2.65 | 2.83 | 2.62 | 2.75 | 2.75 | qfq | 152,820,598 | 421,159,201 | 3.00% |
| 2025-04-07 | 2.77 | 2.90 | 2.67 | 2.67 | 2.67 | qfq | 136,054,298 | 377,249,480 | -10.10% |
| 2025-04-03 | 2.85 | 3.12 | 2.85 | 2.97 | 2.97 | qfq | 178,611,014 | 529,829,923 | -5.41% |
| 2025-04-02 | 2.77 | 3.30 | 2.77 | 3.14 | 3.14 | qfq | 224,329,200 | 678,986,062 | 1.95% |
| 2025-04-01 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | qfq | 24,768,000 | 76,285,440 | -9.94% |
| 2025-03-31 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | qfq | 22,567,200 | 77,179,824 | -10.00% |
| 2025-03-28 | 3.97 | 3.98 | 3.80 | 3.80 | 3.80 | qfq | 91,431,100 | 352,544,175 | -5.24% |
| 2025-03-27 | 3.81 | 4.08 | 3.75 | 4.01 | 4.01 | qfq | 142,999,947 | 562,228,463 | 5.53% |
| 2025-03-26 | 3.75 | 3.87 | 3.75 | 3.80 | 3.80 | qfq | 53,907,300 | 205,843,654 | 1.60% |
| 2025-03-25 | 3.85 | 3.85 | 3.73 | 3.74 | 3.74 | qfq | 59,167,327 | 223,395,353 | -2.86% |
| 2025-03-24 | 3.96 | 3.99 | 3.74 | 3.85 | 3.85 | qfq | 96,037,539 | 369,570,247 | -3.99% |
| 2025-03-21 | 4.14 | 4.14 | 4.00 | 4.01 | 4.01 | qfq | 81,148,200 | 328,391,946 | -3.14% |
| 2025-03-20 | 4.13 | 4.19 | 4.12 | 4.14 | 4.14 | qfq | 59,713,100 | 247,776,730 | -0.72% |
| 2025-03-19 | 4.22 | 4.22 | 4.15 | 4.17 | 4.17 | qfq | 67,995,206 | 284,121,907 | -1.88% |
| 2025-03-18 | 4.33 | 4.34 | 4.23 | 4.25 | 4.25 | qfq | 90,249,886 | 384,723,850 | -1.85% |
| 2025-03-17 | 4.23 | 4.40 | 4.20 | 4.33 | 4.33 | qfq | 144,520,167 | 626,439,390 | 1.88% |
| 2025-03-14 | 4.15 | 4.27 | 4.15 | 4.25 | 4.25 | qfq | 96,308,824 | 405,877,994 | 2.41% |
| 2025-03-13 | 4.25 | 4.25 | 4.12 | 4.15 | 4.15 | qfq | 79,365,859 | 330,650,609 | -2.81% |
| 2025-03-12 | 4.23 | 4.36 | 4.20 | 4.27 | 4.27 | qfq | 110,020,700 | 468,739,525 | 1.67% |
| 2025-03-11 | 4.16 | 4.22 | 4.12 | 4.20 | 4.20 | qfq | 60,868,641 | 254,768,736 | -0.94% |
| 2025-03-10 | 4.29 | 4.29 | 4.20 | 4.24 | 4.24 | qfq | 94,622,788 | 400,512,106 | -2.75% |
| 2025-03-07 | 4.27 | 4.56 | 4.23 | 4.36 | 4.36 | qfq | 180,280,255 | 794,986,195 | 1.16% |
| 2025-03-06 | 4.26 | 4.40 | 4.21 | 4.31 | 4.31 | qfq | 138,011,237 | 593,496,837 | -0.23% |
| 2025-03-05 | 4.16 | 4.48 | 4.06 | 4.32 | 4.32 | qfq | 169,374,513 | 721,183,299 | 3.10% |
| 2025-03-04 | 4.23 | 4.23 | 4.07 | 4.19 | 4.19 | qfq | 98,361,755 | 407,333,419 | -0.95% |
| 2025-03-03 | 4.18 | 4.30 | 4.07 | 4.23 | 4.23 | qfq | 91,110,852 | 383,274,436 | 0.71% |
| 2025-02-28 | 4.46 | 4.46 | 4.20 | 4.20 | 4.20 | qfq | 129,113,482 | 554,967,155 | -5.83% |
| 2025-02-27 | 4.38 | 4.49 | 4.38 | 4.46 | 4.46 | qfq | 120,591,882 | 536,614,043 | 1.13% |
| 2025-02-26 | 4.44 | 4.47 | 4.37 | 4.41 | 4.41 | qfq | 112,004,116 | 494,260,299 | -0.23% |
| 2025-02-25 | 4.41 | 4.48 | 4.34 | 4.42 | 4.42 | qfq | 84,643,888 | 374,606,345 | -1.34% |
| 2025-02-24 | 4.50 | 4.55 | 4.43 | 4.48 | 4.48 | qfq | 126,361,600 | 564,734,521 | -2.18% |
| 2025-02-21 | 4.62 | 4.72 | 4.44 | 4.58 | 4.58 | qfq | 184,971,500 | 841,682,334 | -1.08% |
| 2025-02-20 | 4.42 | 4.68 | 4.42 | 4.63 | 4.63 | qfq | 192,274,002 | 876,125,077 | 3.81% |
| 2025-02-19 | 4.43 | 4.48 | 4.40 | 4.46 | 4.46 | qfq | 117,052,202 | 520,002,254 | 1.13% |
| 2025-02-18 | 4.65 | 4.66 | 4.33 | 4.41 | 4.41 | qfq | 183,177,178 | 820,233,875 | -6.17% |
| 2025-02-17 | 4.58 | 4.78 | 4.53 | 4.70 | 4.70 | qfq | 153,275,200 | 717,920,274 | 1.73% |
| 2025-02-14 | 4.80 | 4.81 | 4.56 | 4.62 | 4.62 | qfq | 209,964,611 | 980,345,161 | -5.33% |
| 2025-02-13 | 4.94 | 5.10 | 4.77 | 4.88 | 4.88 | qfq | 264,278,962 | 1,296,432,265 | -2.01% |
| 2025-02-12 | 4.71 | 5.07 | 4.66 | 4.98 | 4.98 | qfq | 299,642,337 | 1,468,405,731 | 5.73% |
| 2025-02-11 | 4.81 | 4.84 | 4.64 | 4.71 | 4.71 | qfq | 211,756,227 | 999,134,950 | -1.88% |
| 2025-02-10 | 4.48 | 4.80 | 4.48 | 4.80 | 4.80 | qfq | 294,270,211 | 1,372,732,379 | 7.62% |
| 2025-02-07 | 4.43 | 4.58 | 4.35 | 4.46 | 4.46 | qfq | 202,556,081 | 908,929,331 | 0.22% |
| 2025-02-06 | 4.34 | 4.51 | 4.27 | 4.45 | 4.45 | qfq | 173,516,399 | 767,685,043 | 1.60% |
| 2025-02-05 | 4.21 | 4.47 | 4.15 | 4.38 | 4.38 | qfq | 163,944,155 | 712,553,606 | 3.06% |
| 2025-01-27 | 4.25 | 4.55 | 4.24 | 4.25 | 4.25 | qfq | 187,436,498 | 815,331,498 | -9.77% |
| 2025-01-24 | 4.58 | 4.89 | 4.46 | 4.71 | 4.71 | qfq | 222,825,949 | 1,034,679,295 | 0.21% |
| 2025-01-23 | 4.87 | 5.00 | 4.70 | 4.70 | 4.70 | qfq | 216,701,709 | 1,046,524,282 | -4.08% |
| 2025-01-22 | 4.70 | 5.04 | 4.64 | 4.90 | 4.90 | qfq | 234,156,276 | 1,145,716,176 | 1.87% |
| 2025-01-21 | 5.06 | 5.14 | 4.72 | 4.81 | 4.81 | qfq | 235,485,766 | 1,148,100,248 | -3.22% |
| 2025-01-20 | 5.15 | 5.17 | 4.93 | 4.97 | 4.97 | qfq | 273,708,543 | 1,372,704,295 | -4.05% |
| 2025-01-17 | 5.34 | 5.58 | 5.10 | 5.18 | 5.18 | qfq | 411,342,320 | 2,165,490,536 | -7.83% |
| 2025-01-16 | 5.24 | 5.71 | 5.06 | 5.62 | 5.62 | qfq | 671,480,782 | 3,671,297,921 | 8.29% |
| 2025-01-15 | 4.75 | 5.19 | 4.71 | 5.19 | 5.19 | qfq | 344,618,177 | 1,735,665,115 | 9.96% |
| 2025-01-14 | 4.43 | 4.82 | 4.42 | 4.72 | 4.72 | qfq | 301,076,037 | 1,406,046,688 | 5.83% |
| 2025-01-13 | 4.38 | 4.61 | 4.16 | 4.46 | 4.46 | qfq | 213,489,992 | 930,764,148 | -0.67% |
| 2025-01-10 | 4.58 | 4.64 | 4.31 | 4.49 | 4.49 | qfq | 299,144,425 | 1,346,915,774 | -6.07% |
| 2025-01-09 | 4.36 | 4.88 | 4.31 | 4.78 | 4.78 | qfq | 395,836,942 | 1,871,024,024 | 7.66% |
| 2025-01-08 | 4.55 | 4.57 | 4.28 | 4.44 | 4.44 | qfq | 237,439,319 | 1,055,389,646 | -3.48% |
| 2025-01-07 | 4.43 | 4.74 | 4.34 | 4.60 | 4.60 | qfq | 304,187,296 | 1,373,141,319 | -0.22% |
| 2025-01-06 | 4.20 | 4.75 | 4.19 | 4.61 | 4.61 | qfq | 380,619,735 | 1,747,578,552 | 4.54% |
| 2025-01-03 | 4.20 | 4.59 | 3.81 | 4.41 | 4.41 | qfq | 418,941,871 | 1,744,251,116 | 4.50% |
| 2025-01-02 | 3.81 | 4.22 | 3.80 | 4.22 | 4.22 | qfq | 382,394,225 | 1,581,115,368 | 9.90% |
| 2024-12-31 | 4.04 | 4.10 | 3.80 | 3.84 | 3.84 | qfq | 145,728,232 | 571,725,914 | -4.95% |
| 2024-12-30 | 4.22 | 4.23 | 4.00 | 4.04 | 4.04 | qfq | 151,822,711 | 616,935,094 | -4.94% |
| 2024-12-27 | 4.20 | 4.38 | 4.12 | 4.25 | 4.25 | qfq | 164,029,724 | 701,551,711 | 0.47% |
| 2024-12-26 | 4.20 | 4.39 | 4.16 | 4.23 | 4.23 | qfq | 163,837,900 | 702,762,820 | -0.70% |
| 2024-12-25 | 4.60 | 4.60 | 4.21 | 4.26 | 4.26 | qfq | 214,734,800 | 926,956,992 | -8.58% |
| 2024-12-24 | 4.62 | 4.85 | 4.44 | 4.66 | 4.66 | qfq | 218,654,734 | 1,013,903,697 | -0.21% |
| 2024-12-23 | 5.00 | 5.11 | 4.66 | 4.67 | 4.67 | qfq | 330,138,549 | 1,591,263,868 | -9.85% |
| 2024-12-20 | 4.72 | 5.18 | 4.72 | 5.18 | 5.18 | qfq | 329,628,467 | 1,678,977,855 | 9.98% |
| 2024-12-19 | 4.97 | 5.00 | 4.69 | 4.71 | 4.71 | qfq | 219,832,472 | 1,058,133,421 | -7.28% |
| 2024-12-18 | 5.00 | 5.34 | 4.75 | 5.08 | 5.08 | qfq | 251,456,192 | 1,270,981,839 | -1.36% |
| 2024-12-17 | 5.65 | 5.66 | 5.14 | 5.15 | 5.15 | qfq | 274,458,588 | 1,468,816,329 | -9.81% |
| 2024-12-16 | 5.40 | 5.87 | 5.21 | 5.71 | 5.71 | qfq | 417,647,114 | 2,318,485,538 | 4.58% |
| 2024-12-13 | 5.60 | 5.85 | 5.18 | 5.46 | 5.46 | qfq | 391,307,082 | 2,152,986,522 | -2.33% |
| 2024-12-12 | 5.13 | 5.68 | 5.11 | 5.59 | 5.59 | qfq | 485,404,047 | 2,608,780,315 | 8.33% |
| 2024-12-11 | 5.30 | 5.52 | 5.05 | 5.16 | 5.16 | qfq | 435,730,945 | 2,265,373,746 | -7.86% |
| 2024-12-10 | 5.53 | 6.47 | 5.53 | 5.60 | 5.60 | qfq | 593,006,151 | 3,455,729,191 | -8.79% |
| 2024-12-09 | 6.14 | 6.48 | 6.14 | 6.14 | 6.14 | qfq | 112,918,002 | 697,540,108 | -9.97% |
| 2024-12-06 | 7.14 | 7.50 | 6.40 | 6.82 | 6.82 | qfq | 770,296,276 | 5,534,820,596 | 0.00% |
| 2024-12-05 | 5.89 | 6.82 | 5.88 | 6.82 | 6.82 | qfq | 209,747,472 | 1,378,740,274 | 10.00% |
| 2024-12-04 | 5.58 | 6.20 | 5.10 | 6.20 | 6.20 | qfq | 789,230,064 | 4,609,468,452 | 9.93% |
| 2024-12-03 | 5.64 | 5.64 | 5.41 | 5.64 | 5.64 | qfq | 330,838,990 | 1,862,664,911 | 9.94% |
| 2024-12-02 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | qfq | 18,585,900 | 95,345,667 | 10.09% |
| 2024-11-29 | 4.18 | 4.66 | 4.05 | 4.66 | 4.66 | qfq | 267,483,186 | 1,200,837,359 | 9.91% |
| 2024-11-28 | 4.08 | 4.24 | 3.90 | 4.24 | 4.24 | qfq | 657,501,238 | 2,728,540,587 | 10.13% |
| 2024-11-27 | 3.50 | 3.85 | 3.50 | 3.85 | 3.85 | qfq | 443,563,949 | 1,659,761,541 | 10.00% |
| 2024-11-26 | 4.21 | 4.21 | 3.48 | 3.50 | 3.50 | qfq | 424,855,013 | 1,685,718,873 | -8.62% |
| 2024-11-25 | 3.63 | 3.83 | 3.54 | 3.83 | 3.83 | qfq | 284,747,864 | 1,069,726,208 | 10.06% |
| 2024-11-22 | 3.23 | 3.48 | 3.13 | 3.48 | 3.48 | qfq | 433,576,476 | 1,466,752,932 | 10.13% |
| 2024-11-21 | 3.08 | 3.25 | 3.04 | 3.16 | 3.16 | qfq | 171,353,300 | 537,945,227 | 1.28% |
| 2024-11-20 | 2.88 | 3.19 | 2.87 | 3.12 | 3.12 | qfq | 164,653,823 | 503,327,443 | 7.22% |
| 2024-11-19 | 2.86 | 2.91 | 2.81 | 2.91 | 2.91 | qfq | 80,035,603 | 229,312,543 | 1.39% |
| 2024-11-18 | 3.03 | 3.04 | 2.81 | 2.87 | 2.87 | qfq | 102,686,800 | 298,202,001 | -4.65% |
| 2024-11-15 | 2.99 | 3.11 | 2.97 | 3.01 | 3.01 | qfq | 89,159,700 | 271,298,733 | 0.00% |
| 2024-11-14 | 3.19 | 3.20 | 3.00 | 3.01 | 3.01 | qfq | 125,191,536 | 386,093,729 | -6.81% |
| 2024-11-13 | 3.13 | 3.29 | 3.11 | 3.23 | 3.23 | qfq | 118,664,532 | 381,717,598 | 2.22% |
| 2024-11-12 | 3.26 | 3.27 | 3.13 | 3.16 | 3.16 | qfq | 128,093,932 | 408,254,244 | -3.07% |
| 2024-11-11 | 3.26 | 3.31 | 3.20 | 3.26 | 3.26 | qfq | 127,006,415 | 412,590,187 | 0.00% |
| 2024-11-08 | 3.45 | 3.52 | 3.23 | 3.26 | 3.26 | qfq | 246,810,312 | 821,000,277 | -4.96% |
| 2024-11-07 | 3.09 | 3.55 | 3.04 | 3.43 | 3.43 | qfq | 325,220,367 | 1,079,296,203 | 5.21% |
| 2024-11-06 | 3.13 | 3.46 | 3.08 | 3.26 | 3.26 | qfq | 288,678,067 | 941,835,106 | 3.49% |
| 2024-11-05 | 3.02 | 3.26 | 2.97 | 3.15 | 3.15 | qfq | 209,538,167 | 658,736,719 | 6.42% |
| 2024-11-04 | 2.91 | 2.99 | 2.89 | 2.96 | 2.96 | qfq | 99,431,771 | 292,383,278 | 2.42% |
| 2024-11-01 | 3.11 | 3.18 | 2.87 | 2.89 | 2.89 | qfq | 206,611,436 | 616,038,345 | -8.25% |
| 2024-10-31 | 3.05 | 3.26 | 2.98 | 3.15 | 3.15 | qfq | 225,149,138 | 713,639,593 | 1.94% |
| 2024-10-30 | 3.14 | 3.19 | 3.06 | 3.09 | 3.09 | qfq | 211,870,977 | 659,229,821 | -5.21% |
| 2024-10-29 | 3.48 | 3.48 | 3.25 | 3.26 | 3.26 | qfq | 399,494,735 | 1,348,180,827 | 0.93% |
| 2024-10-28 | 2.91 | 3.23 | 2.88 | 3.23 | 3.23 | qfq | 223,684,653 | 703,004,637 | 9.86% |
| 2024-10-25 | 2.94 | 3.00 | 2.92 | 2.94 | 2.94 | qfq | 125,601,553 | 370,903,330 | -1.67% |
| 2024-10-24 | 2.90 | 3.04 | 2.82 | 2.99 | 2.99 | qfq | 178,784,279 | 521,671,979 | 2.05% |
| 2024-10-23 | 3.04 | 3.04 | 2.92 | 2.93 | 2.93 | qfq | 166,060,486 | 491,876,514 | -3.62% |
| 2024-10-22 | 3.17 | 3.21 | 3.02 | 3.04 | 3.04 | qfq | 210,721,859 | 649,687,587 | -3.18% |
| 2024-10-21 | 3.03 | 3.15 | 2.95 | 3.14 | 3.14 | qfq | 280,724,305 | 860,867,751 | 3.29% |
| 2024-10-18 | 3.00 | 3.16 | 2.93 | 3.04 | 3.04 | qfq | 243,423,738 | 739,080,803 | -1.94% |
| 2024-10-17 | 3.02 | 3.24 | 2.97 | 3.10 | 3.10 | qfq | 279,714,383 | 861,142,464 | -0.96% |
| 2024-10-16 | 3.12 | 3.37 | 2.85 | 3.13 | 3.13 | qfq | 405,686,977 | 1,230,697,717 | 0.32% |
| 2024-10-15 | 2.84 | 3.12 | 2.75 | 3.12 | 3.12 | qfq | 408,771,895 | 1,239,219,303 | 9.86% |
| 2024-10-14 | 2.66 | 2.84 | 2.51 | 2.84 | 2.84 | qfq | 293,020,729 | 793,104,210 | 10.08% |
| 2024-10-11 | 2.44 | 2.65 | 2.36 | 2.58 | 2.58 | qfq | 193,196,120 | 492,999,389 | 6.17% |
| 2024-10-10 | 2.47 | 2.66 | 2.40 | 2.43 | 2.43 | qfq | 168,491,414 | 419,271,521 | -8.30% |
| 2024-10-09 | 2.88 | 2.88 | 2.65 | 2.65 | 2.65 | qfq | 211,661,432 | 577,637,950 | -9.86% |
| 2024-10-08 | 2.94 | 2.94 | 2.56 | 2.94 | 2.94 | qfq | 396,420,440 | 1,118,967,909 | 10.11% |
| 2024-09-30 | 2.45 | 2.67 | 2.36 | 2.67 | 2.67 | qfq | 464,236,213 | 1,171,287,467 | 9.88% |
| 2024-09-27 | 2.51 | 2.67 | 2.20 | 2.43 | 2.43 | qfq | 378,466,935 | 951,309,136 | 0.00% |
| 2024-09-26 | 2.24 | 2.43 | 2.21 | 2.43 | 2.43 | qfq | 422,608,274 | 999,969,801 | 9.95% |
| 2024-09-25 | 2.01 | 2.21 | 1.98 | 2.21 | 2.21 | qfq | 282,185,421 | 597,039,616 | 9.95% |
| 2024-09-24 | 1.83 | 2.01 | 1.79 | 2.01 | 2.01 | qfq | 347,858,573 | 684,621,297 | 9.84% |
| 2024-09-23 | 1.73 | 1.88 | 1.66 | 1.83 | 1.83 | qfq | 229,173,726 | 405,805,900 | 5.78% |
| 2024-09-20 | 1.79 | 1.83 | 1.72 | 1.73 | 1.73 | qfq | 189,146,446 | 332,695,409 | -4.95% |
| 2024-09-19 | 1.64 | 1.93 | 1.64 | 1.82 | 1.82 | qfq | 248,937,578 | 440,213,209 | 0.55% |
| 2024-09-18 | 1.83 | 1.87 | 1.81 | 1.81 | 1.81 | qfq | 117,327,114 | 213,350,363 | -9.95% |
| 2024-09-13 | 2.00 | 2.28 | 1.92 | 2.01 | 2.01 | qfq | 363,752,473 | 754,754,041 | -5.63% |
| 2024-09-12 | 1.95 | 2.13 | 1.89 | 2.13 | 2.13 | qfq | 375,641,481 | 785,434,358 | 9.79% |
| 2024-09-11 | 2.02 | 2.11 | 1.94 | 1.94 | 1.94 | qfq | 328,542,028 | 646,628,593 | -9.77% |
| 2024-09-10 | 2.09 | 2.15 | 1.88 | 2.15 | 2.15 | qfq | 287,920,150 | 601,984,405 | 10.26% |
| 2024-09-09 | 1.86 | 1.95 | 1.80 | 1.95 | 1.95 | qfq | 299,008,445 | 568,299,150 | 10.17% |
| 2024-09-06 | 1.64 | 1.77 | 1.64 | 1.77 | 1.77 | qfq | 98,344,348 | 168,355,961 | 9.94% |
| 2024-09-05 | 1.46 | 1.61 | 1.46 | 1.61 | 1.61 | qfq | 141,638,550 | 223,422,427 | 10.27% |
| 2024-09-04 | 1.46 | 1.50 | 1.45 | 1.46 | 1.46 | qfq | 38,425,947 | 56,488,211 | -1.35% |
| 2024-09-03 | 1.49 | 1.54 | 1.47 | 1.48 | 1.48 | qfq | 48,071,400 | 72,242,860 | 0.68% |
| 2024-09-02 | 1.49 | 1.52 | 1.46 | 1.47 | 1.47 | qfq | 59,481,900 | 88,883,518 | -1.34% |
| 2024-08-30 | 1.42 | 1.52 | 1.42 | 1.49 | 1.49 | qfq | 75,901,946 | 112,537,933 | 3.47% |
| 2024-08-29 | 1.39 | 1.45 | 1.37 | 1.44 | 1.44 | qfq | 42,723,906 | 60,784,017 | 3.60% |
| 2024-08-28 | 1.38 | 1.41 | 1.35 | 1.39 | 1.39 | qfq | 33,708,602 | 46,706,516 | 0.72% |
| 2024-08-27 | 1.38 | 1.40 | 1.37 | 1.38 | 1.38 | qfq | 28,658,446 | 39,497,619 | -0.72% |
| 2024-08-26 | 1.39 | 1.41 | 1.37 | 1.39 | 1.39 | qfq | 33,756,100 | 46,976,159 | 0.72% |
| 2024-08-23 | 1.39 | 1.41 | 1.35 | 1.38 | 1.38 | qfq | 46,639,380 | 64,416,708 | -1.43% |
| 2024-08-22 | 1.45 | 1.50 | 1.39 | 1.40 | 1.40 | qfq | 73,211,551 | 105,282,134 | -4.11% |
| 2024-08-21 | 1.52 | 1.53 | 1.46 | 1.46 | 1.46 | qfq | 100,802,700 | 150,096,837 | -5.81% |
| 2024-08-20 | 1.57 | 1.66 | 1.53 | 1.55 | 1.55 | qfq | 146,711,301 | 232,330,086 | -2.52% |
| 2024-08-19 | 1.45 | 1.63 | 1.44 | 1.59 | 1.59 | qfq | 162,035,401 | 253,329,810 | 7.43% |
| 2024-08-16 | 1.52 | 1.53 | 1.48 | 1.48 | 1.48 | qfq | 47,334,601 | 71,075,032 | -3.27% |
| 2024-08-15 | 1.45 | 1.53 | 1.44 | 1.53 | 1.53 | qfq | 67,373,300 | 100,574,002 | 4.79% |
| 2024-08-14 | 1.45 | 1.47 | 1.43 | 1.46 | 1.46 | qfq | 33,640,467 | 48,784,192 | 0.69% |
| 2024-08-13 | 1.42 | 1.48 | 1.38 | 1.45 | 1.45 | qfq | 51,422,500 | 73,584,959 | 1.40% |
| 2024-08-12 | 1.49 | 1.49 | 1.43 | 1.43 | 1.43 | qfq | 55,541,467 | 80,601,425 | -4.67% |
| 2024-08-09 | 1.51 | 1.54 | 1.50 | 1.50 | 1.50 | qfq | 51,950,700 | 78,742,319 | 0.00% |
| 2024-08-08 | 1.49 | 1.53 | 1.45 | 1.50 | 1.50 | qfq | 65,244,251 | 97,571,496 | 0.67% |
| 2024-08-07 | 1.53 | 1.54 | 1.49 | 1.49 | 1.49 | qfq | 70,865,000 | 106,736,397 | -3.87% |
| 2024-08-06 | 1.53 | 1.61 | 1.51 | 1.55 | 1.55 | qfq | 115,844,633 | 179,391,241 | -0.64% |
| 2024-08-05 | 1.48 | 1.64 | 1.47 | 1.56 | 1.56 | qfq | 169,965,233 | 269,047,106 | 4.70% |
| 2024-08-02 | 1.53 | 1.54 | 1.49 | 1.49 | 1.49 | qfq | 63,005,096 | 95,514,489 | -3.25% |
| 2024-08-01 | 1.50 | 1.59 | 1.48 | 1.54 | 1.54 | qfq | 88,806,166 | 135,416,595 | 2.67% |
| 2024-07-31 | 1.44 | 1.51 | 1.44 | 1.50 | 1.50 | qfq | 73,252,926 | 109,072,165 | 3.45% |
| 2024-07-30 | 1.41 | 1.50 | 1.40 | 1.45 | 1.45 | qfq | 71,189,000 | 103,472,945 | 2.84% |
| 2024-07-29 | 1.39 | 1.42 | 1.38 | 1.41 | 1.41 | qfq | 39,639,200 | 55,598,086 | 0.71% |
| 2024-07-26 | 1.36 | 1.44 | 1.35 | 1.40 | 1.40 | qfq | 37,580,000 | 52,396,946 | 2.94% |
| 2024-07-25 | 1.33 | 1.37 | 1.33 | 1.36 | 1.36 | qfq | 21,484,878 | 28,990,257 | 1.49% |
| 2024-07-24 | 1.40 | 1.41 | 1.34 | 1.34 | 1.34 | qfq | 29,257,978 | 39,930,360 | -2.90% |
| 2024-07-23 | 1.40 | 1.44 | 1.37 | 1.38 | 1.38 | qfq | 32,594,178 | 45,866,348 | -2.13% |
| 2024-07-22 | 1.37 | 1.42 | 1.34 | 1.41 | 1.41 | qfq | 47,512,242 | 65,727,830 | 2.92% |
| 2024-07-19 | 1.36 | 1.38 | 1.35 | 1.37 | 1.37 | qfq | 23,732,800 | 32,399,429 | 0.00% |
| 2024-07-18 | 1.40 | 1.40 | 1.34 | 1.37 | 1.37 | qfq | 33,663,400 | 45,943,129 | -2.14% |
| 2024-07-17 | 1.41 | 1.43 | 1.40 | 1.40 | 1.40 | qfq | 26,427,000 | 37,245,496 | -0.71% |
| 2024-07-16 | 1.38 | 1.44 | 1.36 | 1.41 | 1.41 | qfq | 38,402,400 | 54,054,212 | 1.44% |
| 2024-07-15 | 1.41 | 1.45 | 1.38 | 1.39 | 1.39 | qfq | 37,620,100 | 52,833,908 | 0.72% |
| 2024-07-12 | 1.37 | 1.46 | 1.36 | 1.38 | 1.38 | qfq | 52,424,578 | 73,668,561 | 0.00% |
| 2024-07-11 | 1.29 | 1.39 | 1.29 | 1.38 | 1.38 | qfq | 65,147,669 | 87,988,661 | 7.81% |
| 2024-07-10 | 1.33 | 1.34 | 1.28 | 1.28 | 1.28 | qfq | 29,204,700 | 38,124,453 | -4.48% |
| 2024-07-09 | 1.33 | 1.36 | 1.29 | 1.34 | 1.34 | qfq | 40,199,500 | 53,263,265 | 0.00% |
| 2024-07-08 | 1.39 | 1.39 | 1.33 | 1.34 | 1.34 | qfq | 36,518,448 | 49,448,878 | -4.96% |
| 2024-07-05 | 1.36 | 1.42 | 1.34 | 1.41 | 1.41 | qfq | 45,064,469 | 62,761,772 | 2.17% |
| 2024-07-04 | 1.48 | 1.49 | 1.35 | 1.38 | 1.38 | qfq | 71,696,669 | 100,566,837 | -7.38% |
| 2024-07-03 | 1.41 | 1.54 | 1.39 | 1.49 | 1.49 | qfq | 92,644,969 | 137,272,922 | 5.67% |
| 2024-07-02 | 1.36 | 1.45 | 1.34 | 1.41 | 1.41 | qfq | 62,831,869 | 88,309,478 | 4.44% |
| 2024-07-01 | 1.32 | 1.36 | 1.31 | 1.35 | 1.35 | qfq | 39,845,200 | 53,322,011 | 3.05% |
| 2024-06-28 | 1.35 | 1.38 | 1.31 | 1.31 | 1.31 | qfq | 43,472,195 | 58,319,779 | -2.96% |
| 2024-06-27 | 1.36 | 1.39 | 1.35 | 1.35 | 1.35 | qfq | 53,476,092 | 73,174,960 | -2.17% |
| 2024-06-26 | 1.26 | 1.41 | 1.26 | 1.38 | 1.38 | qfq | 93,938,287 | 125,962,508 | 7.81% |
| 2024-06-25 | 1.22 | 1.33 | 1.21 | 1.28 | 1.28 | qfq | 72,395,040 | 92,598,169 | 0.00% |
| 2024-06-24 | 1.31 | 1.35 | 1.26 | 1.28 | 1.28 | qfq | 122,485,215 | 158,985,401 | -8.57% |
| 2024-06-21 | 1.52 | 1.53 | 1.40 | 1.40 | 1.40 | qfq | 96,054,500 | 137,918,172 | -9.68% |
| 2024-06-20 | 1.59 | 1.60 | 1.48 | 1.55 | 1.55 | qfq | 110,705,627 | 169,720,761 | -3.73% |
| 2024-06-19 | 1.67 | 1.68 | 1.61 | 1.61 | 1.61 | qfq | 40,521,500 | 66,329,236 | -4.17% |
| 2024-06-18 | 1.69 | 1.70 | 1.66 | 1.68 | 1.68 | qfq | 31,854,060 | 53,323,952 | 0.60% |
| 2024-06-17 | 1.65 | 1.68 | 1.64 | 1.67 | 1.67 | qfq | 28,800,800 | 47,858,001 | -1.18% |
| 2024-06-14 | 1.71 | 1.72 | 1.66 | 1.69 | 1.69 | qfq | 41,121,900 | 69,225,456 | -1.74% |
| 2024-06-13 | 1.74 | 1.78 | 1.71 | 1.72 | 1.72 | qfq | 64,006,500 | 110,824,788 | -3.37% |
| 2024-06-12 | 1.80 | 1.82 | 1.74 | 1.78 | 1.78 | qfq | 95,371,500 | 169,204,551 | 5.33% |
| 2024-06-11 | 1.69 | 1.73 | 1.59 | 1.69 | 1.69 | qfq | 70,911,635 | 118,904,537 | -2.31% |
| 2024-06-07 | 1.70 | 1.82 | 1.69 | 1.73 | 1.73 | qfq | 112,310,372 | 196,872,501 | 3.59% |
| 2024-06-06 | 1.73 | 1.83 | 1.67 | 1.67 | 1.67 | qfq | 130,758,880 | 224,492,753 | -10.22% |
| 2024-06-05 | 2.04 | 2.04 | 1.86 | 1.86 | 1.86 | qfq | 128,888,835 | 243,761,805 | -10.14% |
| 2024-06-04 | 2.16 | 2.19 | 2.02 | 2.07 | 2.07 | qfq | 84,954,600 | 176,529,813 | -5.48% |
| 2024-06-03 | 2.30 | 2.32 | 2.17 | 2.19 | 2.19 | qfq | 75,938,000 | 168,811,724 | -5.60% |
| 2024-05-31 | 2.32 | 2.36 | 2.30 | 2.32 | 2.32 | qfq | 52,842,300 | 122,628,531 | -0.43% |
| 2024-05-30 | 2.41 | 2.45 | 2.33 | 2.33 | 2.33 | qfq | 92,723,000 | 219,126,840 | -5.28% |
| 2024-05-29 | 2.32 | 2.51 | 2.28 | 2.46 | 2.46 | qfq | 155,197,377 | 371,728,054 | 2.93% |
| 2024-05-28 | 2.55 | 2.58 | 2.36 | 2.39 | 2.39 | qfq | 210,959,333 | 524,724,394 | -2.45% |
| 2024-05-27 | 2.39 | 2.45 | 2.34 | 2.45 | 2.45 | qfq | 84,431,600 | 205,113,098 | 9.87% |
| 2024-05-24 | 2.27 | 2.28 | 2.22 | 2.23 | 2.23 | qfq | 35,585,600 | 79,629,122 | -1.33% |
| 2024-05-23 | 2.34 | 2.35 | 2.25 | 2.26 | 2.26 | qfq | 54,996,700 | 125,781,344 | -3.83% |
| 2024-05-22 | 2.33 | 2.38 | 2.33 | 2.35 | 2.35 | qfq | 70,658,574 | 166,313,682 | 0.00% |
| 2024-05-21 | 2.26 | 2.44 | 2.25 | 2.35 | 2.35 | qfq | 133,209,600 | 315,203,735 | 4.91% |
| 2024-05-20 | 2.26 | 2.31 | 2.23 | 2.24 | 2.24 | qfq | 65,656,900 | 147,793,464 | -2.61% |
| 2024-05-17 | 2.23 | 2.41 | 2.23 | 2.30 | 2.30 | qfq | 109,864,026 | 256,543,500 | 3.60% |
| 2024-05-16 | 2.20 | 2.28 | 2.20 | 2.22 | 2.22 | qfq | 40,316,800 | 90,306,399 | 0.91% |
| 2024-05-15 | 2.21 | 2.23 | 2.18 | 2.20 | 2.20 | qfq | 30,863,300 | 68,031,570 | -1.35% |
| 2024-05-14 | 2.24 | 2.27 | 2.20 | 2.23 | 2.23 | qfq | 46,239,000 | 103,319,748 | -1.33% |
| 2024-05-13 | 2.21 | 2.30 | 2.18 | 2.26 | 2.26 | qfq | 53,100,300 | 119,102,578 | 1.35% |
| 2024-05-10 | 2.25 | 2.27 | 2.21 | 2.23 | 2.23 | qfq | 28,208,400 | 62,820,110 | -0.89% |
| 2024-05-09 | 2.21 | 2.32 | 2.21 | 2.25 | 2.25 | qfq | 32,823,997 | 74,407,746 | 0.90% |
| 2024-05-08 | 2.28 | 2.29 | 2.22 | 2.23 | 2.23 | qfq | 33,641,517 | 75,705,193 | -2.62% |
| 2024-05-07 | 2.31 | 2.33 | 2.28 | 2.29 | 2.29 | qfq | 26,921,000 | 62,004,719 | -0.87% |
| 2024-05-06 | 2.31 | 2.33 | 2.28 | 2.31 | 2.31 | qfq | 44,407,400 | 102,383,699 | 0.00% |
| 2024-04-30 | 2.32 | 2.39 | 2.25 | 2.31 | 2.31 | qfq | 60,795,847 | 140,076,190 | -1.28% |
| 2024-04-29 | 2.24 | 2.34 | 2.24 | 2.34 | 2.34 | qfq | 51,619,350 | 119,427,172 | 4.46% |
| 2024-04-26 | 2.20 | 2.25 | 2.18 | 2.24 | 2.24 | qfq | 39,094,990 | 86,912,666 | 1.36% |
| 2024-04-25 | 2.20 | 2.25 | 2.19 | 2.21 | 2.21 | qfq | 26,482,500 | 58,718,944 | 0.00% |
| 2024-04-24 | 2.21 | 2.24 | 2.17 | 2.21 | 2.21 | qfq | 29,659,350 | 65,435,737 | 0.91% |
| 2024-04-23 | 2.20 | 2.23 | 2.17 | 2.19 | 2.19 | qfq | 28,009,050 | 61,477,266 | 0.46% |
| 2024-04-22 | 2.16 | 2.21 | 2.12 | 2.18 | 2.18 | qfq | 47,330,750 | 102,711,608 | -3.54% |
| 2024-04-19 | 2.22 | 2.41 | 2.18 | 2.26 | 2.26 | qfq | 70,612,500 | 161,761,257 | 2.26% |
| 2024-04-18 | 2.26 | 2.26 | 2.18 | 2.21 | 2.21 | qfq | 33,724,400 | 74,895,718 | -1.78% |
| 2024-04-17 | 2.14 | 2.27 | 2.14 | 2.25 | 2.25 | qfq | 50,482,626 | 112,463,665 | 6.64% |
| 2024-04-16 | 2.34 | 2.34 | 2.11 | 2.11 | 2.11 | qfq | 63,936,881 | 139,410,334 | -9.83% |
| 2024-04-15 | 2.51 | 2.52 | 2.28 | 2.34 | 2.34 | qfq | 57,998,909 | 137,176,579 | -6.77% |
| 2024-04-12 | 2.55 | 2.58 | 2.50 | 2.51 | 2.51 | qfq | 35,687,331 | 90,759,225 | -3.46% |
| 2024-04-11 | 2.51 | 2.68 | 2.51 | 2.60 | 2.60 | qfq | 49,596,900 | 128,624,407 | 1.96% |
| 2024-04-10 | 2.64 | 2.66 | 2.53 | 2.55 | 2.55 | qfq | 53,158,500 | 137,633,628 | -4.85% |
| 2024-04-09 | 2.66 | 2.69 | 2.62 | 2.68 | 2.68 | qfq | 50,605,600 | 134,372,398 | 0.75% |
| 2024-04-08 | 2.79 | 2.82 | 2.65 | 2.66 | 2.66 | qfq | 120,068,821 | 326,569,464 | -7.32% |
| 2024-04-03 | 2.75 | 2.96 | 2.73 | 2.87 | 2.87 | qfq | 176,082,391 | 510,539,522 | 6.69% |
| 2024-04-02 | 2.70 | 2.75 | 2.67 | 2.69 | 2.69 | qfq | 38,586,400 | 104,593,541 | -0.37% |
| 2024-04-01 | 2.66 | 2.70 | 2.64 | 2.70 | 2.70 | qfq | 34,294,263 | 91,810,420 | 1.50% |
| 2024-03-29 | 2.67 | 2.68 | 2.60 | 2.66 | 2.66 | qfq | 29,035,113 | 76,669,014 | 0.00% |
| 2024-03-28 | 2.60 | 2.71 | 2.58 | 2.66 | 2.66 | qfq | 35,376,295 | 93,812,316 | 1.53% |
| 2024-03-27 | 2.77 | 2.79 | 2.62 | 2.62 | 2.62 | qfq | 46,418,300 | 124,882,321 | -4.03% |
| 2024-03-26 | 2.70 | 2.76 | 2.66 | 2.73 | 2.73 | qfq | 47,575,700 | 129,352,779 | 0.74% |
| 2024-03-25 | 2.82 | 2.84 | 2.71 | 2.71 | 2.71 | qfq | 51,576,400 | 143,003,925 | -4.58% |
| 2024-03-22 | 2.90 | 2.92 | 2.83 | 2.84 | 2.84 | qfq | 45,737,400 | 130,983,033 | -2.74% |
| 2024-03-21 | 2.96 | 2.99 | 2.90 | 2.92 | 2.92 | qfq | 49,120,800 | 144,089,893 | -0.68% |
| 2024-03-20 | 2.89 | 2.94 | 2.87 | 2.94 | 2.94 | qfq | 50,974,001 | 148,584,059 | 1.03% |
| 2024-03-19 | 2.90 | 2.99 | 2.89 | 2.91 | 2.91 | qfq | 64,247,500 | 189,032,763 | 0.69% |
| 2024-03-18 | 2.87 | 2.91 | 2.85 | 2.89 | 2.89 | qfq | 41,495,173 | 119,486,636 | 1.05% |
| 2024-03-15 | 2.83 | 2.87 | 2.81 | 2.86 | 2.86 | qfq | 28,208,056 | 80,170,564 | 1.06% |
| 2024-03-14 | 2.88 | 2.89 | 2.81 | 2.83 | 2.83 | qfq | 36,356,600 | 103,679,672 | -2.08% |
| 2024-03-13 | 2.91 | 2.93 | 2.86 | 2.89 | 2.89 | qfq | 49,767,299 | 143,480,480 | -0.34% |
| 2024-03-12 | 2.82 | 2.93 | 2.82 | 2.90 | 2.90 | qfq | 75,108,398 | 216,918,248 | 2.84% |
| 2024-03-11 | 2.75 | 2.82 | 2.74 | 2.82 | 2.82 | qfq | 38,503,199 | 107,271,637 | 2.55% |
| 2024-03-08 | 2.77 | 2.79 | 2.71 | 2.75 | 2.75 | qfq | 35,406,362 | 97,280,633 | -0.72% |
| 2024-03-07 | 2.79 | 2.84 | 2.76 | 2.77 | 2.77 | qfq | 47,352,363 | 132,462,529 | -1.07% |
| 2024-03-06 | 2.77 | 2.83 | 2.75 | 2.80 | 2.80 | qfq | 40,101,700 | 112,022,856 | 0.36% |
| 2024-03-05 | 2.88 | 2.88 | 2.78 | 2.79 | 2.79 | qfq | 55,541,792 | 156,246,094 | -2.79% |
| 2024-03-04 | 2.89 | 2.91 | 2.80 | 2.87 | 2.87 | qfq | 68,964,700 | 196,929,807 | -1.71% |
| 2024-03-01 | 2.86 | 2.98 | 2.83 | 2.92 | 2.92 | qfq | 98,810,100 | 285,853,923 | 1.04% |
| 2024-02-29 | 2.70 | 2.97 | 2.69 | 2.89 | 2.89 | qfq | 95,392,692 | 271,227,200 | 6.25% |
| 2024-02-28 | 2.96 | 3.05 | 2.72 | 2.72 | 2.72 | qfq | 101,051,300 | 294,189,186 | -7.48% |
| 2024-02-27 | 2.87 | 2.95 | 2.84 | 2.94 | 2.94 | qfq | 76,766,900 | 223,044,038 | 3.16% |
| 2024-02-26 | 2.82 | 2.92 | 2.80 | 2.85 | 2.85 | qfq | 84,923,100 | 241,975,711 | -1.38% |
| 2024-02-23 | 2.76 | 2.90 | 2.74 | 2.89 | 2.89 | qfq | 106,995,200 | 301,578,585 | 4.71% |
| 2024-02-22 | 2.63 | 2.77 | 2.61 | 2.76 | 2.76 | qfq | 77,382,875 | 210,281,567 | 2.99% |
| 2024-02-21 | 2.60 | 2.85 | 2.57 | 2.68 | 2.68 | qfq | 91,812,575 | 251,162,744 | 3.08% |
| 2024-02-20 | 2.57 | 2.62 | 2.52 | 2.60 | 2.60 | qfq | 48,654,099 | 125,661,681 | 1.17% |
| 2024-02-19 | 2.50 | 2.59 | 2.50 | 2.57 | 2.57 | qfq | 54,323,086 | 139,110,426 | 4.05% |
| 2024-02-08 | 2.31 | 2.49 | 2.31 | 2.47 | 2.47 | qfq | 53,708,985 | 128,709,312 | 7.39% |
| 2024-02-07 | 2.36 | 2.44 | 2.30 | 2.30 | 2.30 | qfq | 48,668,600 | 115,254,376 | -2.13% |
| 2024-02-06 | 2.20 | 2.45 | 2.16 | 2.35 | 2.35 | qfq | 53,292,000 | 122,944,462 | 1.29% |
| 2024-02-05 | 2.54 | 2.54 | 2.32 | 2.32 | 2.32 | qfq | 62,753,635 | 149,409,582 | -10.08% |
| 2024-02-02 | 2.78 | 2.83 | 2.49 | 2.58 | 2.58 | qfq | 68,089,200 | 180,294,119 | -6.86% |
| 2024-02-01 | 2.90 | 2.91 | 2.74 | 2.77 | 2.77 | qfq | 52,358,700 | 147,401,972 | -4.81% |
| 2024-01-31 | 2.98 | 3.12 | 2.90 | 2.91 | 2.91 | qfq | 48,066,000 | 144,483,046 | -3.64% |
| 2024-01-30 | 3.14 | 3.17 | 3.02 | 3.02 | 3.02 | qfq | 38,772,600 | 119,622,289 | -4.73% |
| 2024-01-29 | 3.30 | 3.32 | 3.17 | 3.17 | 3.17 | qfq | 58,790,446 | 189,738,165 | -5.09% |
| 2024-01-26 | 3.20 | 3.39 | 3.18 | 3.34 | 3.34 | qfq | 102,648,056 | 336,421,908 | 2.77% |
| 2024-01-25 | 3.07 | 3.39 | 3.04 | 3.25 | 3.25 | qfq | 105,992,296 | 340,724,187 | 5.18% |
| 2024-01-24 | 3.03 | 3.14 | 2.98 | 3.09 | 3.09 | qfq | 51,147,100 | 157,084,865 | 2.32% |
| 2024-01-23 | 2.98 | 3.05 | 2.92 | 3.02 | 3.02 | qfq | 39,879,300 | 119,669,557 | 1.34% |
| 2024-01-22 | 3.14 | 3.18 | 2.93 | 2.98 | 2.98 | qfq | 50,417,546 | 154,862,452 | -5.10% |
| 2024-01-19 | 3.18 | 3.26 | 3.14 | 3.14 | 3.14 | qfq | 35,056,300 | 112,109,645 | -1.88% |
| 2024-01-18 | 3.22 | 3.30 | 3.12 | 3.20 | 3.20 | qfq | 59,987,000 | 189,833,269 | -1.84% |
| 2024-01-17 | 3.47 | 3.47 | 3.19 | 3.26 | 3.26 | qfq | 73,334,551 | 243,670,950 | -6.32% |
| 2024-01-16 | 3.57 | 3.59 | 3.43 | 3.48 | 3.48 | qfq | 59,656,000 | 208,884,548 | -3.06% |
| 2024-01-15 | 3.56 | 3.65 | 3.52 | 3.59 | 3.59 | qfq | 31,376,950 | 112,641,076 | -0.55% |
| 2024-01-12 | 3.67 | 3.68 | 3.61 | 3.61 | 3.61 | qfq | 42,675,500 | 155,466,104 | -2.17% |
| 2024-01-11 | 3.61 | 3.74 | 3.60 | 3.69 | 3.69 | qfq | 66,072,750 | 242,804,026 | 2.22% |
| 2024-01-10 | 3.60 | 3.65 | 3.51 | 3.61 | 3.61 | qfq | 44,404,600 | 158,843,156 | 0.56% |
| 2024-01-09 | 3.58 | 3.62 | 3.56 | 3.59 | 3.59 | qfq | 33,081,750 | 118,968,113 | 0.28% |
| 2024-01-08 | 3.59 | 3.60 | 3.55 | 3.58 | 3.58 | qfq | 31,744,800 | 113,628,807 | 0.28% |
| 2024-01-05 | 3.64 | 3.69 | 3.55 | 3.57 | 3.57 | qfq | 52,848,900 | 191,259,949 | -2.72% |
| 2024-01-04 | 3.69 | 3.70 | 3.64 | 3.67 | 3.67 | qfq | 49,830,300 | 182,860,981 | -1.08% |
| 2024-01-03 | 3.63 | 3.80 | 3.60 | 3.71 | 3.71 | qfq | 88,614,950 | 327,742,224 | 1.64% |
| 2024-01-02 | 3.70 | 3.75 | 3.65 | 3.65 | 3.65 | qfq | 79,970,200 | 294,262,549 | -2.41% |
| 2023-12-29 | 3.68 | 3.89 | 3.66 | 3.74 | 3.74 | qfq | 115,392,340 | 435,482,224 | 1.63% |
| 2023-12-28 | 3.51 | 3.80 | 3.51 | 3.68 | 3.68 | qfq | 174,326,594 | 636,042,455 | -3.41% |
| 2023-12-27 | 4.05 | 4.06 | 3.81 | 3.81 | 3.81 | qfq | 56,778,000 | 218,252,696 | -9.93% |
| 2023-12-26 | 4.30 | 4.37 | 4.19 | 4.23 | 4.23 | qfq | 107,654,700 | 458,790,850 | -2.31% |
| 2023-12-25 | 4.24 | 4.38 | 4.17 | 4.33 | 4.33 | qfq | 132,376,446 | 569,524,031 | 1.64% |
| 2023-12-22 | 4.29 | 4.44 | 4.21 | 4.26 | 4.26 | qfq | 172,339,352 | 742,175,220 | -2.29% |
| 2023-12-21 | 4.13 | 4.49 | 4.11 | 4.36 | 4.36 | qfq | 228,455,786 | 991,082,917 | 4.06% |
| 2023-12-20 | 4.16 | 4.35 | 4.11 | 4.19 | 4.19 | qfq | 130,450,000 | 550,362,026 | 0.48% |
| 2023-12-19 | 4.21 | 4.26 | 4.13 | 4.17 | 4.17 | qfq | 133,457,600 | 559,182,031 | -3.25% |
| 2023-12-18 | 4.21 | 4.52 | 4.17 | 4.31 | 4.31 | qfq | 270,245,317 | 1,165,321,203 | -0.23% |
| 2023-12-15 | 3.91 | 4.32 | 3.80 | 4.32 | 4.32 | qfq | 153,935,712 | 632,824,529 | 9.92% |
| 2023-12-14 | 3.95 | 4.03 | 3.92 | 3.93 | 3.93 | qfq | 42,618,600 | 169,006,576 | -1.01% |
| 2023-12-13 | 3.95 | 4.04 | 3.92 | 3.97 | 3.97 | qfq | 48,684,000 | 193,289,824 | -0.25% |
| 2023-12-12 | 4.02 | 4.04 | 3.96 | 3.98 | 3.98 | qfq | 37,310,000 | 148,958,784 | 0.00% |
| 2023-12-11 | 3.90 | 3.98 | 3.84 | 3.98 | 3.98 | qfq | 37,851,700 | 148,683,826 | 2.05% |
| 2023-12-08 | 4.03 | 4.03 | 3.88 | 3.90 | 3.90 | qfq | 60,644,400 | 238,520,073 | -2.74% |
| 2023-12-07 | 3.99 | 4.07 | 3.99 | 4.01 | 4.01 | qfq | 39,057,913 | 156,748,867 | -0.74% |
| 2023-12-06 | 3.98 | 4.09 | 3.95 | 4.04 | 4.04 | qfq | 51,448,200 | 206,867,451 | 1.00% |
| 2023-12-05 | 4.12 | 4.13 | 4.00 | 4.00 | 4.00 | qfq | 60,889,600 | 246,984,043 | -3.38% |
| 2023-12-04 | 4.11 | 4.27 | 4.11 | 4.14 | 4.14 | qfq | 93,978,245 | 392,671,474 | -0.24% |
| 2023-12-01 | 3.98 | 4.18 | 3.98 | 4.15 | 4.15 | qfq | 111,032,546 | 458,848,939 | 3.75% |
| 2023-11-30 | 4.06 | 4.10 | 3.98 | 4.00 | 4.00 | qfq | 58,135,600 | 234,252,746 | -2.44% |
| 2023-11-29 | 4.08 | 4.13 | 4.03 | 4.10 | 4.10 | qfq | 88,683,047 | 362,113,204 | 1.99% |
| 2023-11-28 | 3.97 | 4.04 | 3.93 | 4.02 | 4.02 | qfq | 51,169,000 | 204,855,219 | 1.52% |
| 2023-11-27 | 3.98 | 4.02 | 3.93 | 3.96 | 3.96 | qfq | 48,052,500 | 190,492,624 | -1.00% |
| 2023-11-24 | 4.08 | 4.11 | 3.99 | 4.00 | 4.00 | qfq | 62,372,301 | 251,562,172 | -2.20% |
| 2023-11-23 | 4.06 | 4.11 | 4.03 | 4.09 | 4.09 | qfq | 62,185,510 | 253,504,472 | 0.00% |
| 2023-11-22 | 4.24 | 4.26 | 4.08 | 4.09 | 4.09 | qfq | 121,927,100 | 505,376,539 | -4.22% |
| 2023-11-21 | 4.26 | 4.37 | 4.25 | 4.27 | 4.27 | qfq | 109,108,810 | 469,636,814 | -0.47% |
| 2023-11-20 | 4.34 | 4.37 | 4.19 | 4.29 | 4.29 | qfq | 132,260,194 | 563,464,184 | -1.38% |
| 2023-11-17 | 4.35 | 4.44 | 4.33 | 4.35 | 4.35 | qfq | 99,788,416 | 435,547,969 | -0.91% |
| 2023-11-16 | 4.33 | 4.47 | 4.32 | 4.39 | 4.39 | qfq | 140,066,700 | 616,238,275 | 0.00% |
| 2023-11-15 | 4.42 | 4.48 | 4.32 | 4.39 | 4.39 | qfq | 153,620,900 | 672,335,862 | -1.57% |
| 2023-11-14 | 4.52 | 4.63 | 4.42 | 4.46 | 4.46 | qfq | 184,438,528 | 827,232,873 | -1.55% |
| 2023-11-13 | 4.46 | 4.73 | 4.45 | 4.53 | 4.53 | qfq | 278,068,789 | 1,267,831,268 | 5.10% |
| 2023-11-10 | 4.18 | 4.50 | 4.15 | 4.31 | 4.31 | qfq | 172,331,916 | 751,628,385 | 2.13% |
| 2023-11-09 | 4.50 | 4.52 | 4.21 | 4.22 | 4.22 | qfq | 173,753,186 | 754,649,621 | -6.64% |
| 2023-11-08 | 4.50 | 4.59 | 4.42 | 4.52 | 4.52 | qfq | 169,480,876 | 760,313,576 | -0.88% |
| 2023-11-07 | 4.43 | 4.63 | 4.36 | 4.56 | 4.56 | qfq | 224,013,913 | 1,003,798,107 | 1.79% |
| 2023-11-06 | 4.37 | 4.56 | 4.32 | 4.48 | 4.48 | qfq | 196,535,399 | 876,113,298 | 0.90% |
| 2023-11-03 | 4.50 | 4.56 | 4.41 | 4.44 | 4.44 | qfq | 231,493,596 | 1,036,744,135 | -4.93% |
| 2023-11-02 | 4.38 | 4.88 | 4.32 | 4.67 | 4.67 | qfq | 360,921,867 | 1,650,405,148 | 3.09% |
| 2023-11-01 | 4.46 | 4.85 | 4.39 | 4.53 | 4.53 | qfq | 437,737,091 | 2,003,666,504 | 2.49% |
| 2023-10-31 | 3.99 | 4.42 | 3.93 | 4.42 | 4.42 | qfq | 212,173,918 | 885,939,421 | 9.95% |
| 2023-10-30 | 4.06 | 4.11 | 3.92 | 4.02 | 4.02 | qfq | 155,428,789 | 623,689,643 | -3.83% |
| 2023-10-27 | 4.07 | 4.52 | 4.04 | 4.18 | 4.18 | qfq | 247,725,498 | 1,052,277,193 | 1.70% |
| 2023-10-26 | 4.03 | 4.16 | 4.00 | 4.11 | 4.11 | qfq | 113,564,367 | 463,384,335 | 0.98% |
| 2023-10-25 | 4.03 | 4.12 | 4.03 | 4.07 | 4.07 | qfq | 136,603,276 | 555,665,360 | -0.97% |
| 2023-10-24 | 4.13 | 4.18 | 3.93 | 4.11 | 4.11 | qfq | 196,768,019 | 801,589,512 | 0.24% |
| 2023-10-23 | 3.90 | 4.15 | 3.86 | 4.10 | 4.10 | qfq | 174,061,692 | 706,723,791 | 3.54% |
| 2023-10-20 | 3.88 | 4.00 | 3.83 | 3.96 | 3.96 | qfq | 112,346,600 | 440,086,344 | 1.02% |
| 2023-10-19 | 3.91 | 4.07 | 3.88 | 3.92 | 3.92 | qfq | 136,685,473 | 539,148,638 | -1.75% |
| 2023-10-18 | 4.03 | 4.21 | 3.97 | 3.99 | 3.99 | qfq | 267,792,876 | 1,092,744,596 | -1.24% |
| 2023-10-17 | 3.62 | 4.04 | 3.62 | 4.04 | 4.04 | qfq | 139,420,313 | 550,250,005 | 10.08% |
| 2023-10-16 | 3.62 | 3.78 | 3.57 | 3.67 | 3.67 | qfq | 49,872,787 | 183,354,792 | -0.27% |
| 2023-10-13 | 3.78 | 3.78 | 3.66 | 3.68 | 3.68 | qfq | 68,777,818 | 254,321,605 | -4.17% |
| 2023-10-12 | 3.76 | 3.95 | 3.73 | 3.84 | 3.84 | qfq | 89,962,200 | 343,464,252 | 2.40% |
| 2023-10-11 | 3.77 | 3.79 | 3.72 | 3.75 | 3.75 | qfq | 43,823,817 | 164,804,320 | -0.27% |
| 2023-10-10 | 3.78 | 3.86 | 3.73 | 3.76 | 3.76 | qfq | 70,787,436 | 268,460,364 | -1.05% |
| 2023-10-09 | 3.74 | 3.85 | 3.74 | 3.80 | 3.80 | qfq | 93,504,922 | 354,567,120 | -1.30% |
| 2023-09-28 | 3.89 | 4.08 | 3.84 | 3.85 | 3.85 | qfq | 169,441,117 | 667,164,493 | -0.26% |
| 2023-09-27 | 3.51 | 3.86 | 3.47 | 3.86 | 3.86 | qfq | 117,747,962 | 440,661,263 | 9.97% |
| 2023-09-26 | 3.50 | 3.53 | 3.45 | 3.51 | 3.51 | qfq | 17,707,017 | 61,930,776 | 0.00% |
| 2023-09-25 | 3.55 | 3.59 | 3.50 | 3.51 | 3.51 | qfq | 19,225,700 | 68,007,290 | -1.13% |
| 2023-09-22 | 3.49 | 3.56 | 3.48 | 3.55 | 3.55 | qfq | 19,832,100 | 70,065,045 | 1.72% |
| 2023-09-21 | 3.50 | 3.55 | 3.47 | 3.49 | 3.49 | qfq | 17,327,899 | 60,627,817 | -0.85% |
| 2023-09-20 | 3.57 | 3.57 | 3.51 | 3.52 | 3.52 | qfq | 14,422,356 | 51,068,326 | -1.12% |
| 2023-09-19 | 3.60 | 3.60 | 3.55 | 3.56 | 3.56 | qfq | 17,804,500 | 63,552,473 | -1.39% |
| 2023-09-18 | 3.53 | 3.63 | 3.48 | 3.61 | 3.61 | qfq | 33,381,438 | 119,378,952 | 2.27% |
| 2023-09-15 | 3.63 | 3.64 | 3.50 | 3.53 | 3.53 | qfq | 37,506,287 | 132,890,774 | -2.49% |
| 2023-09-14 | 3.67 | 3.69 | 3.60 | 3.62 | 3.62 | qfq | 20,966,800 | 76,088,794 | -1.90% |
| 2023-09-13 | 3.74 | 3.74 | 3.65 | 3.69 | 3.69 | qfq | 24,946,716 | 91,850,857 | -1.34% |
| 2023-09-12 | 3.69 | 3.77 | 3.67 | 3.74 | 3.74 | qfq | 34,935,500 | 130,637,729 | 1.36% |
| 2023-09-11 | 3.67 | 3.70 | 3.59 | 3.69 | 3.69 | qfq | 29,463,800 | 108,011,529 | 0.00% |
| 2023-09-08 | 3.64 | 3.69 | 3.63 | 3.69 | 3.69 | qfq | 25,267,701 | 92,685,082 | 1.10% |
| 2023-09-07 | 3.76 | 3.76 | 3.64 | 3.65 | 3.65 | qfq | 47,115,800 | 173,540,126 | -2.93% |
| 2023-09-06 | 3.78 | 3.79 | 3.72 | 3.76 | 3.76 | qfq | 30,966,901 | 115,995,012 | -0.53% |
| 2023-09-05 | 3.85 | 3.86 | 3.76 | 3.78 | 3.78 | qfq | 45,552,862 | 173,112,328 | -2.58% |
| 2023-09-04 | 3.85 | 3.88 | 3.80 | 3.88 | 3.88 | qfq | 47,376,300 | 182,425,856 | 0.78% |
| 2023-09-01 | 3.81 | 3.90 | 3.76 | 3.85 | 3.85 | qfq | 47,101,916 | 180,946,029 | 1.05% |
| 2023-08-31 | 3.96 | 3.98 | 3.80 | 3.81 | 3.81 | qfq | 81,824,000 | 315,719,612 | -4.75% |
| 2023-08-30 | 4.08 | 4.10 | 3.97 | 4.00 | 4.00 | qfq | 72,686,633 | 292,219,081 | -1.96% |
| 2023-08-29 | 3.96 | 4.14 | 3.89 | 4.08 | 4.08 | qfq | 100,646,533 | 404,789,417 | 3.29% |
| 2023-08-28 | 4.22 | 4.22 | 3.92 | 3.95 | 3.95 | qfq | 96,458,901 | 390,765,751 | -1.25% |
| 2023-08-25 | 4.03 | 4.07 | 3.96 | 4.00 | 4.00 | qfq | 78,334,364 | 314,032,414 | -2.68% |
| 2023-08-24 | 3.91 | 4.15 | 3.90 | 4.11 | 4.11 | qfq | 130,614,307 | 531,456,640 | 4.85% |
| 2023-08-23 | 4.07 | 4.07 | 3.91 | 3.92 | 3.92 | qfq | 98,873,102 | 393,972,766 | -5.31% |
| 2023-08-22 | 3.90 | 4.29 | 3.86 | 4.14 | 4.14 | qfq | 170,426,623 | 701,356,101 | 5.08% |
| 2023-08-21 | 3.89 | 4.09 | 3.86 | 3.94 | 3.94 | qfq | 93,486,000 | 372,270,197 | -0.25% |
| 2023-08-18 | 3.89 | 4.05 | 3.80 | 3.95 | 3.95 | qfq | 124,524,739 | 488,895,804 | 1.28% |
| 2023-08-17 | 3.90 | 3.97 | 3.84 | 3.90 | 3.90 | qfq | 79,150,386 | 307,215,386 | -1.02% |
| 2023-08-16 | 3.90 | 4.09 | 3.83 | 3.94 | 3.94 | qfq | 164,604,828 | 652,857,922 | 0.77% |
| 2023-08-15 | 3.63 | 4.02 | 3.59 | 3.91 | 3.91 | qfq | 170,401,272 | 666,949,353 | 7.12% |
| 2023-08-14 | 3.60 | 3.68 | 3.57 | 3.65 | 3.65 | qfq | 23,030,300 | 83,742,206 | 0.55% |
| 2023-08-11 | 3.75 | 3.76 | 3.62 | 3.63 | 3.63 | qfq | 34,827,800 | 128,080,379 | -2.94% |
| 2023-08-10 | 3.68 | 3.75 | 3.68 | 3.74 | 3.74 | qfq | 26,639,771 | 99,155,603 | 1.08% |
| 2023-08-09 | 3.76 | 3.80 | 3.69 | 3.70 | 3.70 | qfq | 34,953,500 | 130,621,168 | -1.60% |
| 2023-08-08 | 3.79 | 3.79 | 3.73 | 3.76 | 3.76 | qfq | 31,745,655 | 119,236,702 | -1.05% |
| 2023-08-07 | 3.88 | 3.88 | 3.77 | 3.80 | 3.80 | qfq | 58,217,807 | 221,684,815 | -2.81% |
| 2023-08-04 | 3.81 | 3.95 | 3.80 | 3.91 | 3.91 | qfq | 94,293,855 | 366,594,667 | 2.89% |
| 2023-08-03 | 3.83 | 3.83 | 3.77 | 3.80 | 3.80 | qfq | 43,680,255 | 165,931,138 | -1.30% |
| 2023-08-02 | 3.86 | 3.89 | 3.82 | 3.85 | 3.85 | qfq | 42,048,378 | 161,828,833 | -0.52% |
| 2023-08-01 | 3.95 | 3.96 | 3.86 | 3.87 | 3.87 | qfq | 63,493,871 | 247,080,002 | -2.03% |
| 2023-07-31 | 3.75 | 3.99 | 3.75 | 3.95 | 3.95 | qfq | 109,955,916 | 429,396,533 | 3.67% |
| 2023-07-28 | 3.72 | 3.90 | 3.71 | 3.81 | 3.81 | qfq | 75,717,257 | 287,297,730 | 2.42% |
| 2023-07-27 | 3.87 | 3.88 | 3.71 | 3.72 | 3.72 | qfq | 62,267,623 | 233,982,951 | -2.36% |
| 2023-07-26 | 3.86 | 3.88 | 3.77 | 3.81 | 3.81 | qfq | 86,440,280 | 329,200,505 | -1.80% |
| 2023-07-25 | 3.88 | 3.96 | 3.83 | 3.88 | 3.88 | qfq | 119,806,277 | 465,127,670 | 0.78% |
| 2023-07-24 | 3.76 | 3.94 | 3.71 | 3.85 | 3.85 | qfq | 155,167,260 | 595,485,657 | -4.47% |
| 2023-07-21 | 4.10 | 4.20 | 4.01 | 4.03 | 4.03 | qfq | 264,769,603 | 1,086,409,491 | 5.50% |
| 2023-07-20 | 3.47 | 3.82 | 3.47 | 3.82 | 3.82 | qfq | 88,122,968 | 329,575,063 | 10.09% |
| 2023-07-19 | 3.42 | 3.53 | 3.41 | 3.47 | 3.47 | qfq | 24,851,749 | 86,165,668 | 1.46% |
| 2023-07-18 | 3.47 | 3.47 | 3.42 | 3.42 | 3.42 | qfq | 17,081,564 | 58,638,148 | -1.16% |