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
龙洲股份002682.SZ
最近收盘价4.072026-07-17
最近交易日2026-07-17
成交量（股）38,053,200
成交额（元）160,703,461
日线记录725
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 725 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 | 4.26 | 4.62 | 4.01 | 4.07 | 4.07 | qfq | 38,053,200 | 160,703,461 | -4.24% |
| 2026-07-16 | 4.20 | 4.34 | 4.13 | 4.25 | 4.25 | qfq | 19,187,950 | 81,813,670 | 0.71% |
| 2026-07-15 | 4.16 | 4.35 | 4.14 | 4.22 | 4.22 | qfq | 18,525,342 | 79,104,266 | 0.48% |
| 2026-07-14 | 4.05 | 4.21 | 4.01 | 4.20 | 4.20 | qfq | 18,886,208 | 77,795,463 | 2.94% |
| 2026-07-13 | 4.29 | 4.39 | 4.05 | 4.08 | 4.08 | qfq | 23,941,995 | 98,997,405 | -5.12% |
| 2026-07-10 | 4.20 | 4.44 | 4.10 | 4.30 | 4.30 | qfq | 23,841,560 | 102,688,733 | 2.38% |
| 2026-07-09 | 4.14 | 4.24 | 4.06 | 4.20 | 4.20 | qfq | 16,356,100 | 67,895,741 | 1.20% |
| 2026-07-08 | 4.18 | 4.23 | 4.12 | 4.15 | 4.15 | qfq | 12,681,150 | 52,726,456 | -1.19% |
| 2026-07-07 | 4.34 | 4.35 | 4.20 | 4.20 | 4.20 | qfq | 13,412,401 | 56,884,847 | -3.00% |
| 2026-07-06 | 4.41 | 4.49 | 4.29 | 4.33 | 4.33 | qfq | 15,934,500 | 69,698,312 | -2.04% |
| 2026-07-03 | 4.40 | 4.49 | 4.30 | 4.42 | 4.42 | qfq | 21,990,300 | 97,037,018 | 1.14% |
| 2026-07-02 | 4.42 | 4.70 | 4.36 | 4.37 | 4.37 | qfq | 27,975,500 | 125,618,065 | -0.23% |
| 2026-07-01 | 4.25 | 4.47 | 4.24 | 4.38 | 4.38 | qfq | 23,723,890 | 103,778,431 | 3.30% |
| 2026-06-30 | 4.24 | 4.34 | 4.16 | 4.24 | 4.24 | qfq | 15,157,950 | 64,398,484 | 0.24% |
| 2026-06-29 | 4.23 | 4.28 | 4.08 | 4.23 | 4.23 | qfq | 19,392,400 | 81,590,916 | -0.70% |
| 2026-06-26 | 4.33 | 4.35 | 4.20 | 4.26 | 4.26 | qfq | 16,384,135 | 70,103,472 | -1.62% |
| 2026-06-25 | 4.41 | 4.43 | 4.29 | 4.33 | 4.33 | qfq | 17,068,215 | 74,288,307 | -2.04% |
| 2026-06-24 | 4.63 | 4.67 | 4.36 | 4.42 | 4.42 | qfq | 18,977,150 | 84,495,039 | -5.15% |
| 2026-06-23 | 4.58 | 4.78 | 4.58 | 4.66 | 4.66 | qfq | 19,243,500 | 90,637,105 | 0.87% |
| 2026-06-22 | 4.65 | 4.65 | 4.46 | 4.62 | 4.62 | qfq | 17,340,655 | 78,797,456 | -0.86% |
| 2026-06-18 | 4.69 | 4.72 | 4.57 | 4.66 | 4.66 | qfq | 15,395,345 | 71,638,392 | -1.48% |
| 2026-06-17 | 4.87 | 4.89 | 4.68 | 4.73 | 4.73 | qfq | 17,772,495 | 84,397,679 | -3.47% |
| 2026-06-16 | 4.80 | 4.91 | 4.70 | 4.90 | 4.90 | qfq | 17,882,073 | 85,881,430 | 1.45% |
| 2026-06-15 | 4.82 | 5.00 | 4.77 | 4.83 | 4.83 | qfq | 19,008,765 | 92,120,670 | 0.84% |
| 2026-06-12 | 4.78 | 4.88 | 4.73 | 4.79 | 4.79 | qfq | 15,209,995 | 73,379,268 | 1.27% |
| 2026-06-11 | 4.74 | 4.85 | 4.67 | 4.73 | 4.73 | qfq | 13,588,850 | 64,331,535 | -1.87% |
| 2026-06-10 | 4.88 | 4.94 | 4.73 | 4.82 | 4.82 | qfq | 15,566,600 | 75,002,635 | -2.03% |
| 2026-06-09 | 4.98 | 5.01 | 4.85 | 4.92 | 4.92 | qfq | 16,208,655 | 79,998,891 | -0.20% |
| 2026-06-08 | 5.02 | 5.13 | 4.85 | 4.93 | 4.93 | qfq | 17,051,500 | 84,949,627 | -3.52% |
| 2026-06-05 | 5.01 | 5.18 | 5.01 | 5.11 | 5.11 | qfq | 16,602,600 | 84,589,318 | 1.59% |
| 2026-06-04 | 5.07 | 5.14 | 4.97 | 5.03 | 5.03 | qfq | 11,887,033 | 59,828,913 | -1.37% |
| 2026-06-03 | 5.13 | 5.14 | 5.05 | 5.10 | 5.10 | qfq | 11,015,350 | 56,101,955 | -0.97% |
| 2026-06-02 | 5.27 | 5.31 | 5.05 | 5.15 | 5.15 | qfq | 15,327,500 | 78,651,370 | -2.65% |
| 2026-06-01 | 5.05 | 5.39 | 5.03 | 5.29 | 5.29 | qfq | 19,742,143 | 103,910,639 | 4.13% |
| 2026-05-29 | 5.25 | 5.28 | 5.06 | 5.08 | 5.08 | qfq | 13,537,693 | 69,606,200 | -3.24% |
| 2026-05-28 | 5.18 | 5.30 | 5.13 | 5.25 | 5.25 | qfq | 13,800,550 | 72,076,190 | 1.55% |
| 2026-05-27 | 5.29 | 5.34 | 5.12 | 5.17 | 5.17 | qfq | 15,161,000 | 78,550,158 | -2.27% |
| 2026-05-26 | 5.36 | 5.45 | 5.22 | 5.29 | 5.29 | qfq | 16,424,100 | 87,436,869 | -2.22% |
| 2026-05-25 | 5.65 | 5.66 | 5.37 | 5.41 | 5.41 | qfq | 15,536,700 | 84,847,852 | -3.05% |
| 2026-05-22 | 5.48 | 5.63 | 5.38 | 5.58 | 5.58 | qfq | 18,647,650 | 103,434,292 | 3.14% |
| 2026-05-21 | 5.78 | 5.79 | 5.40 | 5.41 | 5.41 | qfq | 20,664,850 | 115,493,123 | -5.91% |
| 2026-05-20 | 5.89 | 5.89 | 5.74 | 5.75 | 5.75 | qfq | 11,921,300 | 68,896,915 | -2.38% |
| 2026-05-19 | 6.00 | 6.04 | 5.81 | 5.89 | 5.89 | qfq | 15,390,200 | 90,816,228 | -1.67% |
| 2026-05-18 | 5.92 | 6.01 | 5.79 | 5.99 | 5.99 | qfq | 15,775,400 | 93,340,602 | 1.35% |
| 2026-05-15 | 5.95 | 6.02 | 5.86 | 5.91 | 5.91 | qfq | 14,016,600 | 83,060,395 | -0.67% |
| 2026-05-14 | 6.19 | 6.19 | 5.95 | 5.95 | 5.95 | qfq | 14,606,550 | 88,177,275 | -3.41% |
| 2026-05-13 | 6.08 | 6.21 | 6.04 | 6.16 | 6.16 | qfq | 16,530,000 | 101,686,185 | 1.15% |
| 2026-05-12 | 6.21 | 6.21 | 6.03 | 6.09 | 6.09 | qfq | 15,611,392 | 95,388,653 | -1.77% |
| 2026-05-11 | 6.28 | 6.33 | 6.12 | 6.20 | 6.20 | qfq | 23,279,695 | 143,731,128 | -1.12% |
| 2026-05-08 | 6.15 | 6.30 | 6.11 | 6.27 | 6.27 | qfq | 32,073,960 | 200,172,611 | 3.13% |
| 2026-05-07 | 6.00 | 6.15 | 6.00 | 6.08 | 6.08 | qfq | 19,270,800 | 117,255,669 | 1.00% |
| 2026-05-06 | 6.03 | 6.05 | 5.95 | 6.02 | 6.02 | qfq | 19,840,800 | 118,973,807 | 0.17% |
| 2026-04-30 | 5.88 | 6.03 | 5.86 | 6.01 | 6.01 | qfq | 18,646,000 | 111,798,073 | 1.69% |
| 2026-04-29 | 5.73 | 5.98 | 5.72 | 5.91 | 5.91 | qfq | 20,921,620 | 123,683,433 | 2.25% |
| 2026-04-28 | 5.78 | 5.82 | 5.67 | 5.78 | 5.78 | qfq | 13,812,640 | 79,479,118 | 0.17% |
| 2026-04-27 | 5.70 | 5.80 | 5.51 | 5.77 | 5.77 | qfq | 17,764,245 | 100,913,230 | 1.05% |
| 2026-04-24 | 5.78 | 5.80 | 5.64 | 5.71 | 5.71 | qfq | 17,158,891 | 97,888,967 | -2.23% |
| 2026-04-23 | 5.85 | 5.92 | 5.77 | 5.84 | 5.84 | qfq | 15,524,950 | 90,417,371 | -0.34% |
| 2026-04-22 | 5.89 | 5.93 | 5.81 | 5.86 | 5.86 | qfq | 14,713,800 | 86,024,212 | -1.35% |
| 2026-04-21 | 6.02 | 6.02 | 5.88 | 5.94 | 5.94 | qfq | 16,012,100 | 94,860,875 | -1.33% |
| 2026-04-20 | 5.95 | 6.04 | 5.88 | 6.02 | 6.02 | qfq | 17,856,550 | 106,687,830 | 1.35% |
| 2026-04-17 | 6.03 | 6.03 | 5.86 | 5.94 | 5.94 | qfq | 18,659,100 | 110,458,801 | -1.66% |
| 2026-04-16 | 5.98 | 6.05 | 5.96 | 6.04 | 6.04 | qfq | 14,068,300 | 84,586,330 | 0.83% |
| 2026-04-15 | 6.08 | 6.09 | 5.99 | 5.99 | 5.99 | qfq | 14,206,050 | 85,881,590 | -0.99% |
| 2026-04-14 | 6.10 | 6.11 | 5.95 | 6.05 | 6.05 | qfq | 16,802,465 | 100,947,079 | -0.33% |
| 2026-04-13 | 6.09 | 6.13 | 5.98 | 6.07 | 6.07 | qfq | 17,195,590 | 103,898,267 | 0.83% |
| 2026-04-10 | 5.96 | 6.13 | 5.95 | 6.02 | 6.02 | qfq | 18,309,500 | 110,766,311 | 1.35% |
| 2026-04-09 | 6.04 | 6.09 | 5.88 | 5.94 | 5.94 | qfq | 22,745,475 | 135,295,354 | -3.10% |
| 2026-04-08 | 5.96 | 6.13 | 5.90 | 6.13 | 6.13 | qfq | 23,684,750 | 143,425,428 | 3.90% |
| 2026-04-07 | 5.67 | 5.95 | 5.63 | 5.90 | 5.90 | qfq | 28,239,300 | 165,041,943 | 4.24% |
| 2026-04-03 | 5.92 | 5.92 | 5.66 | 5.66 | 5.66 | qfq | 18,968,700 | 108,469,376 | -3.58% |
| 2026-04-02 | 5.91 | 6.08 | 5.86 | 5.87 | 5.87 | qfq | 22,619,500 | 134,061,054 | -2.00% |
| 2026-04-01 | 6.25 | 6.29 | 5.87 | 5.99 | 5.99 | qfq | 38,711,100 | 231,918,933 | -2.44% |
| 2026-03-31 | 6.19 | 6.46 | 6.13 | 6.14 | 6.14 | qfq | 46,274,007 | 290,842,930 | -1.29% |
| 2026-03-30 | 5.94 | 6.23 | 5.90 | 6.22 | 6.22 | qfq | 36,544,000 | 223,598,352 | 3.49% |
| 2026-03-27 | 5.86 | 6.02 | 5.82 | 6.01 | 6.01 | qfq | 19,684,600 | 117,474,761 | 1.35% |
| 2026-03-26 | 6.02 | 6.14 | 5.92 | 5.93 | 5.93 | qfq | 34,706,656 | 208,483,117 | -3.10% |
| 2026-03-25 | 5.98 | 6.15 | 5.87 | 6.12 | 6.12 | qfq | 41,168,850 | 247,052,504 | 3.90% |
| 2026-03-24 | 5.65 | 5.90 | 5.57 | 5.89 | 5.89 | qfq | 45,154,862 | 259,046,234 | 6.32% |
| 2026-03-23 | 5.60 | 5.75 | 5.49 | 5.54 | 5.54 | qfq | 34,331,282 | 192,723,870 | -3.32% |
| 2026-03-20 | 5.95 | 6.01 | 5.73 | 5.73 | 5.73 | qfq | 27,392,450 | 159,717,480 | -3.54% |
| 2026-03-19 | 6.03 | 6.11 | 5.92 | 5.94 | 5.94 | qfq | 25,550,750 | 153,327,812 | -2.46% |
| 2026-03-18 | 6.15 | 6.16 | 6.02 | 6.09 | 6.09 | qfq | 28,377,800 | 172,420,128 | -1.77% |
| 2026-03-17 | 6.20 | 6.47 | 6.17 | 6.20 | 6.20 | qfq | 47,669,804 | 299,954,494 | 0.16% |
| 2026-03-16 | 6.02 | 6.24 | 6.01 | 6.19 | 6.19 | qfq | 40,761,700 | 250,659,229 | 3.00% |
| 2026-03-13 | 6.10 | 6.17 | 6.00 | 6.01 | 6.01 | qfq | 28,162,300 | 171,105,235 | -1.96% |
| 2026-03-12 | 6.26 | 6.30 | 6.12 | 6.13 | 6.13 | qfq | 35,625,465 | 219,898,829 | -3.01% |
| 2026-03-11 | 6.42 | 6.49 | 6.26 | 6.32 | 6.32 | qfq | 46,478,229 | 294,251,277 | -2.32% |
| 2026-03-10 | 6.38 | 6.62 | 6.36 | 6.47 | 6.47 | qfq | 46,841,274 | 303,521,621 | 0.62% |
| 2026-03-09 | 6.73 | 6.93 | 6.38 | 6.43 | 6.43 | qfq | 74,748,100 | 493,116,221 | -2.72% |
| 2026-03-06 | 6.48 | 6.67 | 6.30 | 6.61 | 6.61 | qfq | 65,095,735 | 425,750,227 | -1.05% |
| 2026-03-05 | 7.08 | 7.30 | 6.60 | 6.68 | 6.68 | qfq | 108,236,124 | 738,135,056 | -5.65% |
| 2026-03-04 | 7.67 | 7.67 | 6.90 | 7.08 | 7.08 | qfq | 147,778,669 | 1,046,967,693 | -7.69% |
| 2026-03-03 | 7.08 | 7.67 | 6.88 | 7.67 | 7.67 | qfq | 115,281,884 | 863,531,766 | 10.04% |
| 2026-03-02 | 7.17 | 7.17 | 6.90 | 6.97 | 6.97 | qfq | 32,915,161 | 229,857,120 | -3.86% |
| 2026-02-27 | 7.08 | 7.29 | 7.06 | 7.25 | 7.25 | qfq | 27,425,325 | 198,018,533 | 2.11% |
| 2026-02-26 | 7.40 | 7.40 | 7.07 | 7.10 | 7.10 | qfq | 33,200,550 | 237,964,055 | -3.27% |
| 2026-02-25 | 7.27 | 7.44 | 7.18 | 7.34 | 7.34 | qfq | 30,241,700 | 222,140,336 | 1.80% |
| 2026-02-24 | 7.08 | 7.33 | 7.06 | 7.21 | 7.21 | qfq | 30,384,650 | 219,146,860 | 3.15% |
| 2026-02-13 | 6.97 | 7.08 | 6.97 | 6.99 | 6.99 | qfq | 19,914,023 | 139,841,595 | 0.43% |
| 2026-02-12 | 7.11 | 7.18 | 6.96 | 6.96 | 6.96 | qfq | 29,370,800 | 206,796,368 | -2.38% |
| 2026-02-11 | 7.17 | 7.25 | 7.11 | 7.13 | 7.13 | qfq | 24,743,020 | 177,687,069 | -1.25% |
| 2026-02-10 | 7.36 | 7.45 | 7.18 | 7.22 | 7.22 | qfq | 42,029,650 | 306,318,975 | -2.83% |
| 2026-02-09 | 7.28 | 7.56 | 7.28 | 7.43 | 7.43 | qfq | 55,987,100 | 414,811,660 | 2.77% |
| 2026-02-06 | 7.17 | 7.31 | 7.10 | 7.23 | 7.23 | qfq | 46,697,950 | 336,994,740 | -0.55% |
| 2026-02-05 | 7.10 | 7.49 | 7.06 | 7.27 | 7.27 | qfq | 66,232,850 | 485,662,152 | 1.11% |
| 2026-02-04 | 7.03 | 7.28 | 7.03 | 7.19 | 7.19 | qfq | 35,347,150 | 253,338,693 | 1.84% |
| 2026-02-03 | 6.83 | 7.06 | 6.80 | 7.06 | 7.06 | qfq | 34,284,450 | 238,946,744 | 4.13% |
| 2026-02-02 | 6.84 | 6.99 | 6.76 | 6.78 | 6.78 | qfq | 22,324,944 | 153,448,594 | -2.16% |
| 2026-01-30 | 6.92 | 7.05 | 6.85 | 6.93 | 6.93 | qfq | 25,145,050 | 174,197,853 | -0.14% |
| 2026-01-29 | 6.99 | 7.09 | 6.85 | 6.94 | 6.94 | qfq | 27,409,310 | 191,972,759 | -1.28% |
| 2026-01-28 | 7.10 | 7.14 | 7.00 | 7.03 | 7.03 | qfq | 22,537,250 | 158,475,245 | -1.68% |
| 2026-01-27 | 7.02 | 7.15 | 6.84 | 7.15 | 7.15 | qfq | 31,299,510 | 219,698,512 | 0.85% |
| 2026-01-26 | 7.44 | 7.44 | 7.02 | 7.09 | 7.09 | qfq | 48,490,850 | 347,520,211 | -5.21% |
| 2026-01-23 | 7.26 | 7.54 | 7.19 | 7.48 | 7.48 | qfq | 53,112,165 | 393,874,115 | 3.03% |
| 2026-01-22 | 7.05 | 7.26 | 7.02 | 7.26 | 7.26 | qfq | 36,241,650 | 260,451,146 | 2.69% |
| 2026-01-21 | 7.00 | 7.12 | 6.86 | 7.07 | 7.07 | qfq | 27,245,050 | 191,833,787 | 0.00% |
| 2026-01-20 | 7.24 | 7.25 | 7.01 | 7.07 | 7.07 | qfq | 34,267,385 | 242,742,170 | -2.48% |
| 2026-01-19 | 7.08 | 7.29 | 7.08 | 7.25 | 7.25 | qfq | 30,952,800 | 223,447,082 | 1.12% |
| 2026-01-16 | 7.36 | 7.40 | 7.11 | 7.17 | 7.17 | qfq | 42,807,403 | 308,467,420 | -2.32% |
| 2026-01-15 | 7.54 | 7.58 | 7.23 | 7.34 | 7.34 | qfq | 63,779,955 | 469,553,406 | -4.05% |
| 2026-01-14 | 7.59 | 7.86 | 7.50 | 7.65 | 7.65 | qfq | 93,635,813 | 718,490,615 | -1.80% |
| 2026-01-13 | 8.88 | 9.00 | 7.79 | 7.79 | 7.79 | qfq | 147,589,826 | 1,205,606,989 | -9.94% |
| 2026-01-12 | 8.38 | 8.75 | 8.26 | 8.65 | 8.65 | qfq | 132,889,112 | 1,133,521,925 | 4.22% |
| 2026-01-09 | 8.28 | 8.51 | 8.16 | 8.30 | 8.30 | qfq | 112,525,560 | 935,051,256 | -0.72% |
| 2026-01-08 | 7.95 | 8.58 | 7.93 | 8.36 | 8.36 | qfq | 123,651,889 | 1,030,311,998 | 4.11% |
| 2026-01-07 | 8.05 | 8.16 | 7.85 | 8.03 | 8.03 | qfq | 100,448,835 | 803,293,507 | -2.07% |
| 2026-01-06 | 8.10 | 8.36 | 7.88 | 8.20 | 8.20 | qfq | 112,329,055 | 911,879,867 | 0.74% |
| 2026-01-05 | 8.54 | 8.57 | 8.12 | 8.14 | 8.14 | qfq | 129,684,548 | 1,073,871,005 | -5.02% |
| 2025-12-31 | 8.80 | 9.15 | 8.57 | 8.57 | 8.57 | qfq | 149,447,067 | 1,299,041,713 | -9.98% |
| 2025-12-30 | 9.90 | 10.53 | 9.28 | 9.52 | 9.52 | qfq | 211,016,853 | 2,113,999,350 | -0.52% |
| 2025-12-29 | 8.76 | 9.78 | 8.66 | 9.57 | 9.57 | qfq | 181,720,311 | 1,693,660,817 | 7.53% |
| 2025-12-26 | 8.87 | 9.12 | 8.63 | 8.90 | 8.90 | qfq | 152,429,742 | 1,348,956,041 | -2.09% |
| 2025-12-25 | 8.27 | 9.10 | 8.13 | 9.09 | 9.09 | qfq | 188,889,649 | 1,643,769,577 | 9.92% |
| 2025-12-24 | 8.00 | 8.44 | 7.85 | 8.27 | 8.27 | qfq | 117,730,306 | 963,242,918 | 0.85% |
| 2025-12-23 | 8.51 | 8.78 | 8.00 | 8.20 | 8.20 | qfq | 151,236,663 | 1,273,578,528 | -2.03% |
| 2025-12-22 | 9.00 | 9.10 | 8.33 | 8.37 | 8.37 | qfq | 168,107,221 | 1,439,448,025 | -9.51% |
| 2025-12-19 | 9.19 | 9.64 | 8.98 | 9.25 | 9.25 | qfq | 190,653,210 | 1,767,671,027 | -6.09% |
| 2025-12-18 | 8.70 | 10.38 | 8.70 | 9.85 | 9.85 | qfq | 226,462,095 | 2,142,914,820 | 1.86% |
| 2025-12-17 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | qfq | 12,367,100 | 119,589,857 | -9.96% |
| 2025-12-16 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | qfq | 26,952,200 | 289,466,628 | -9.97% |
| 2025-12-15 | 10.38 | 11.94 | 10.00 | 11.93 | 11.93 | qfq | 283,226,906 | 3,094,977,897 | 9.95% |
| 2025-12-12 | 9.72 | 10.85 | 9.26 | 10.85 | 10.85 | qfq | 288,117,432 | 3,018,913,909 | 10.04% |
| 2025-12-11 | 10.50 | 11.48 | 9.45 | 9.86 | 9.86 | qfq | 280,019,540 | 2,916,072,449 | -6.01% |
| 2025-12-10 | 9.80 | 10.49 | 9.18 | 10.49 | 10.49 | qfq | 312,234,137 | 3,119,761,931 | 9.96% |
| 2025-12-09 | 9.50 | 9.54 | 9.30 | 9.54 | 9.54 | qfq | 102,078,155 | 969,991,025 | 10.03% |
| 2025-12-08 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | qfq | 4,409,015 | 38,226,160 | 10.03% |
| 2025-12-05 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | qfq | 12,716,172 | 100,203,435 | 10.06% |
| 2025-12-04 | 6.90 | 7.16 | 6.85 | 7.16 | 7.16 | qfq | 45,563,755 | 321,706,064 | 9.98% |
| 2025-12-03 | 5.89 | 6.51 | 5.70 | 6.51 | 6.51 | qfq | 119,352,690 | 723,153,229 | 9.97% |
| 2025-12-02 | 5.81 | 6.02 | 5.69 | 5.92 | 5.92 | qfq | 112,207,670 | 659,273,812 | 2.78% |
| 2025-12-01 | 5.73 | 5.89 | 5.68 | 5.76 | 5.76 | qfq | 104,282,452 | 602,356,068 | 3.41% |
| 2025-11-28 | 5.38 | 5.62 | 5.32 | 5.57 | 5.57 | qfq | 88,137,320 | 485,875,414 | 3.92% |
| 2025-11-27 | 5.40 | 5.41 | 5.27 | 5.36 | 5.36 | qfq | 69,004,052 | 368,835,914 | 0.37% |
| 2025-11-26 | 5.40 | 5.53 | 5.32 | 5.34 | 5.34 | qfq | 107,124,870 | 580,260,371 | -4.47% |
| 2025-11-25 | 5.44 | 5.63 | 5.38 | 5.59 | 5.59 | qfq | 117,952,424 | 652,938,241 | 2.76% |
| 2025-11-24 | 5.49 | 5.67 | 5.25 | 5.44 | 5.44 | qfq | 125,665,725 | 681,071,537 | -4.90% |
| 2025-11-21 | 5.75 | 5.92 | 5.72 | 5.72 | 5.72 | qfq | 106,611,529 | 614,150,697 | -9.92% |
| 2025-11-20 | 6.57 | 6.60 | 6.35 | 6.35 | 6.35 | qfq | 151,200,587 | 965,385,335 | -10.06% |
| 2025-11-19 | 7.84 | 7.86 | 7.06 | 7.06 | 7.06 | qfq | 224,193,084 | 1,647,858,764 | -9.95% |
| 2025-11-18 | 7.84 | 7.84 | 7.76 | 7.84 | 7.84 | qfq | 124,856,699 | 978,641,417 | 9.96% |
| 2025-11-17 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | qfq | 4,572,385 | 32,601,105 | 10.03% |
| 2025-11-14 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | qfq | 11,654,880 | 75,523,622 | 10.02% |
| 2025-11-13 | 5.35 | 5.89 | 5.29 | 5.89 | 5.89 | qfq | 45,080,135 | 256,923,510 | 10.09% |
| 2025-11-12 | 5.17 | 5.40 | 5.14 | 5.35 | 5.35 | qfq | 63,634,980 | 336,264,173 | 3.28% |
| 2025-11-11 | 5.18 | 5.22 | 5.13 | 5.18 | 5.18 | qfq | 27,037,450 | 140,043,002 | 0.00% |
| 2025-11-10 | 5.14 | 5.23 | 5.05 | 5.18 | 5.18 | qfq | 38,208,450 | 197,431,479 | 0.58% |
| 2025-11-07 | 5.13 | 5.20 | 5.08 | 5.15 | 5.15 | qfq | 33,083,193 | 169,898,128 | 0.19% |
| 2025-11-06 | 5.21 | 5.23 | 5.07 | 5.14 | 5.14 | qfq | 44,974,450 | 230,079,219 | -1.34% |
| 2025-11-05 | 5.05 | 5.25 | 5.05 | 5.21 | 5.21 | qfq | 74,591,150 | 387,608,385 | 1.96% |
| 2025-11-04 | 4.92 | 5.17 | 4.89 | 5.11 | 5.11 | qfq | 79,557,950 | 403,719,153 | 3.44% |
| 2025-11-03 | 4.86 | 4.97 | 4.82 | 4.94 | 4.94 | qfq | 44,545,850 | 219,299,149 | 1.65% |
| 2025-10-31 | 4.80 | 4.91 | 4.74 | 4.86 | 4.86 | qfq | 50,768,950 | 245,867,676 | 1.04% |
| 2025-10-30 | 5.04 | 5.06 | 4.80 | 4.81 | 4.81 | qfq | 77,515,203 | 379,230,058 | -4.56% |
| 2025-10-29 | 5.24 | 5.25 | 4.98 | 5.04 | 5.04 | qfq | 97,901,333 | 494,765,657 | -6.67% |
| 2025-10-28 | 5.11 | 5.46 | 5.01 | 5.40 | 5.40 | qfq | 140,483,885 | 743,387,635 | 3.85% |
| 2025-10-27 | 5.44 | 5.78 | 5.11 | 5.20 | 5.20 | qfq | 159,352,402 | 851,368,353 | -1.89% |
| 2025-10-24 | 4.92 | 5.30 | 4.90 | 5.30 | 5.30 | qfq | 50,146,657 | 262,526,510 | 9.96% |
| 2025-10-23 | 4.75 | 4.87 | 4.75 | 4.82 | 4.82 | qfq | 24,011,850 | 115,471,490 | 1.26% |
| 2025-10-22 | 4.73 | 4.82 | 4.71 | 4.76 | 4.76 | qfq | 24,363,230 | 116,402,373 | 0.63% |
| 2025-10-21 | 4.58 | 4.73 | 4.56 | 4.73 | 4.73 | qfq | 23,838,600 | 111,225,785 | 3.50% |
| 2025-10-20 | 4.49 | 4.58 | 4.49 | 4.57 | 4.57 | qfq | 13,285,650 | 60,519,541 | 1.78% |
| 2025-10-17 | 4.47 | 4.59 | 4.46 | 4.49 | 4.49 | qfq | 19,982,175 | 90,560,307 | 0.22% |
| 2025-10-16 | 4.54 | 4.58 | 4.46 | 4.48 | 4.48 | qfq | 10,589,200 | 47,624,131 | -1.32% |
| 2025-10-15 | 4.50 | 4.55 | 4.47 | 4.54 | 4.54 | qfq | 9,498,300 | 42,831,439 | 0.67% |
| 2025-10-14 | 4.48 | 4.57 | 4.48 | 4.51 | 4.51 | qfq | 15,624,800 | 70,650,733 | 0.67% |
| 2025-10-13 | 4.39 | 4.50 | 4.30 | 4.48 | 4.48 | qfq | 13,477,050 | 59,720,697 | -0.22% |
| 2025-10-10 | 4.42 | 4.53 | 4.41 | 4.49 | 4.49 | qfq | 12,834,550 | 57,675,845 | 1.13% |
| 2025-10-09 | 4.45 | 4.48 | 4.40 | 4.44 | 4.44 | qfq | 9,005,588 | 39,998,767 | 0.23% |
| 2025-09-30 | 4.47 | 4.49 | 4.41 | 4.43 | 4.43 | qfq | 8,195,475 | 36,405,812 | -0.45% |
| 2025-09-29 | 4.44 | 4.48 | 4.33 | 4.45 | 4.45 | qfq | 11,285,950 | 49,932,593 | 0.23% |
| 2025-09-26 | 4.41 | 4.46 | 4.34 | 4.44 | 4.44 | qfq | 12,166,550 | 53,784,574 | 0.68% |
| 2025-09-25 | 4.48 | 4.50 | 4.38 | 4.41 | 4.41 | qfq | 13,151,367 | 58,228,764 | -1.56% |
| 2025-09-24 | 4.40 | 4.49 | 4.34 | 4.48 | 4.48 | qfq | 14,111,672 | 62,864,741 | 1.82% |
| 2025-09-23 | 4.50 | 4.55 | 4.31 | 4.40 | 4.40 | qfq | 21,261,025 | 93,388,317 | -2.87% |
| 2025-09-22 | 4.60 | 4.61 | 4.49 | 4.53 | 4.53 | qfq | 12,990,100 | 58,860,798 | -1.52% |
| 2025-09-19 | 4.63 | 4.72 | 4.57 | 4.60 | 4.60 | qfq | 15,966,200 | 73,808,860 | -1.08% |
| 2025-09-18 | 4.75 | 4.78 | 4.60 | 4.65 | 4.65 | qfq | 24,946,725 | 117,435,077 | -1.90% |
| 2025-09-17 | 4.78 | 4.81 | 4.70 | 4.74 | 4.74 | qfq | 22,827,050 | 108,319,944 | -0.63% |
| 2025-09-16 | 4.64 | 4.93 | 4.62 | 4.77 | 4.77 | qfq | 46,126,360 | 221,077,799 | 3.25% |
| 2025-09-15 | 4.61 | 4.62 | 4.55 | 4.62 | 4.62 | qfq | 10,817,746 | 49,616,375 | 0.22% |
| 2025-09-12 | 4.63 | 4.66 | 4.61 | 4.61 | 4.61 | qfq | 14,487,670 | 67,073,838 | -0.43% |
| 2025-09-11 | 4.61 | 4.64 | 4.52 | 4.63 | 4.63 | qfq | 14,972,351 | 68,595,478 | 0.43% |
| 2025-09-10 | 4.57 | 4.61 | 4.54 | 4.61 | 4.61 | qfq | 10,996,535 | 50,509,944 | 0.88% |
| 2025-09-09 | 4.59 | 4.62 | 4.55 | 4.57 | 4.57 | qfq | 10,816,350 | 49,548,119 | -0.87% |
| 2025-09-08 | 4.55 | 4.61 | 4.52 | 4.61 | 4.61 | qfq | 13,242,500 | 60,649,083 | 1.32% |
| 2025-09-05 | 4.51 | 4.55 | 4.40 | 4.55 | 4.55 | qfq | 16,590,771 | 74,338,187 | 0.89% |
| 2025-09-04 | 4.47 | 4.59 | 4.46 | 4.51 | 4.51 | qfq | 17,975,786 | 81,445,076 | 0.22% |
| 2025-09-03 | 4.61 | 4.66 | 4.47 | 4.50 | 4.50 | qfq | 16,695,580 | 75,983,434 | -2.81% |
| 2025-09-02 | 4.66 | 4.66 | 4.53 | 4.63 | 4.63 | qfq | 24,949,502 | 114,451,197 | -0.64% |
| 2025-09-01 | 4.61 | 4.73 | 4.58 | 4.66 | 4.66 | qfq | 25,704,890 | 119,752,768 | 1.08% |
| 2025-08-29 | 4.68 | 4.69 | 4.59 | 4.61 | 4.61 | qfq | 19,021,566 | 87,978,839 | -1.50% |
| 2025-08-28 | 4.72 | 4.82 | 4.52 | 4.68 | 4.68 | qfq | 34,399,126 | 160,640,771 | -1.27% |
| 2025-08-27 | 4.88 | 4.89 | 4.71 | 4.74 | 4.74 | qfq | 31,863,840 | 153,638,242 | -2.87% |
| 2025-08-26 | 4.79 | 4.89 | 4.74 | 4.88 | 4.88 | qfq | 35,808,951 | 173,824,416 | 1.67% |
| 2025-08-25 | 4.84 | 4.84 | 4.75 | 4.80 | 4.80 | qfq | 24,336,900 | 116,578,828 | 0.00% |
| 2025-08-22 | 4.85 | 4.88 | 4.75 | 4.80 | 4.80 | qfq | 19,862,200 | 95,033,330 | -1.03% |
| 2025-08-21 | 4.84 | 4.89 | 4.82 | 4.85 | 4.85 | qfq | 22,439,540 | 108,834,839 | 0.21% |
| 2025-08-20 | 4.79 | 4.84 | 4.76 | 4.84 | 4.84 | qfq | 19,984,100 | 96,119,569 | 0.83% |
| 2025-08-19 | 4.76 | 4.82 | 4.74 | 4.80 | 4.80 | qfq | 20,132,950 | 96,249,022 | 0.84% |
| 2025-08-18 | 4.72 | 4.79 | 4.72 | 4.76 | 4.76 | qfq | 18,256,750 | 86,957,334 | 0.85% |
| 2025-08-15 | 4.69 | 4.74 | 4.69 | 4.72 | 4.72 | qfq | 17,942,200 | 84,667,083 | 0.64% |
| 2025-08-14 | 4.83 | 4.84 | 4.69 | 4.69 | 4.69 | qfq | 23,182,490 | 110,104,440 | -3.10% |
| 2025-08-13 | 4.90 | 4.91 | 4.83 | 4.84 | 4.84 | qfq | 17,646,250 | 85,705,696 | -1.22% |
| 2025-08-12 | 4.94 | 4.99 | 4.88 | 4.90 | 4.90 | qfq | 16,546,500 | 81,297,216 | -0.81% |
| 2025-08-11 | 4.92 | 4.96 | 4.89 | 4.94 | 4.94 | qfq | 18,344,430 | 90,595,087 | 0.20% |
| 2025-08-08 | 4.94 | 4.97 | 4.86 | 4.93 | 4.93 | qfq | 23,364,242 | 114,499,056 | -0.80% |
| 2025-08-07 | 4.92 | 5.05 | 4.90 | 4.97 | 4.97 | qfq | 33,730,895 | 166,970,902 | 1.64% |
| 2025-08-06 | 4.89 | 4.90 | 4.83 | 4.89 | 4.89 | qfq | 22,038,900 | 107,343,108 | -0.61% |
| 2025-08-05 | 4.78 | 4.95 | 4.77 | 4.92 | 4.92 | qfq | 33,297,810 | 162,992,082 | 2.71% |
| 2025-08-04 | 4.72 | 4.80 | 4.67 | 4.79 | 4.79 | qfq | 13,553,650 | 64,498,197 | 1.05% |
| 2025-08-01 | 4.70 | 4.78 | 4.67 | 4.74 | 4.74 | qfq | 12,548,850 | 59,503,761 | 0.85% |
| 2025-07-31 | 4.78 | 4.81 | 4.67 | 4.70 | 4.70 | qfq | 18,021,013 | 85,211,028 | -2.08% |
| 2025-07-30 | 4.79 | 4.83 | 4.73 | 4.80 | 4.80 | qfq | 17,596,070 | 84,082,165 | 0.21% |
| 2025-07-29 | 4.86 | 4.89 | 4.72 | 4.79 | 4.79 | qfq | 22,386,600 | 106,841,104 | -1.44% |
| 2025-07-28 | 4.85 | 4.87 | 4.83 | 4.86 | 4.86 | qfq | 13,502,900 | 65,514,823 | 0.00% |
| 2025-07-25 | 4.91 | 4.93 | 4.85 | 4.86 | 4.86 | qfq | 16,916,850 | 82,308,004 | -1.02% |
| 2025-07-24 | 4.82 | 4.91 | 4.78 | 4.91 | 4.91 | qfq | 31,789,993 | 154,768,815 | 1.45% |
| 2025-07-23 | 4.82 | 4.98 | 4.82 | 4.84 | 4.84 | qfq | 49,020,523 | 240,586,324 | 1.04% |
| 2025-07-22 | 4.83 | 4.83 | 4.72 | 4.79 | 4.79 | qfq | 19,424,550 | 92,470,978 | -0.21% |
| 2025-07-21 | 4.72 | 4.81 | 4.71 | 4.80 | 4.80 | qfq | 22,699,340 | 108,452,653 | 1.91% |
| 2025-07-18 | 4.72 | 4.74 | 4.67 | 4.71 | 4.71 | qfq | 16,569,650 | 77,875,359 | -0.21% |
| 2025-07-17 | 4.71 | 4.77 | 4.70 | 4.72 | 4.72 | qfq | 20,926,300 | 98,967,792 | -0.21% |
| 2025-07-16 | 4.66 | 4.73 | 4.62 | 4.73 | 4.73 | qfq | 21,401,500 | 100,570,424 | 1.50% |
| 2025-07-15 | 4.86 | 4.87 | 4.60 | 4.66 | 4.66 | qfq | 40,570,790 | 189,985,777 | -4.90% |
| 2025-07-14 | 4.90 | 4.96 | 4.88 | 4.90 | 4.90 | qfq | 14,867,185 | 73,068,070 | -0.20% |
| 2025-07-11 | 4.90 | 4.92 | 4.82 | 4.91 | 4.91 | qfq | 20,792,350 | 101,231,624 | 0.00% |
| 2025-07-10 | 4.85 | 4.98 | 4.82 | 4.91 | 4.91 | qfq | 21,808,703 | 106,483,202 | 1.24% |
| 2025-07-09 | 4.91 | 4.92 | 4.84 | 4.85 | 4.85 | qfq | 19,637,600 | 95,855,943 | -1.22% |
| 2025-07-08 | 4.89 | 4.92 | 4.85 | 4.91 | 4.91 | qfq | 19,333,717 | 94,538,493 | 0.20% |
| 2025-07-07 | 4.85 | 4.91 | 4.74 | 4.90 | 4.90 | qfq | 25,559,190 | 123,952,350 | 1.03% |
| 2025-07-04 | 4.97 | 5.03 | 4.85 | 4.85 | 4.85 | qfq | 34,667,000 | 170,601,259 | -2.81% |
| 2025-07-03 | 4.89 | 5.03 | 4.88 | 4.99 | 4.99 | qfq | 48,251,935 | 240,208,232 | 0.60% |
| 2025-07-02 | 4.80 | 5.15 | 4.80 | 4.96 | 4.96 | qfq | 65,902,675 | 326,790,978 | 3.98% |
| 2025-07-01 | 4.81 | 4.82 | 4.73 | 4.77 | 4.77 | qfq | 18,755,900 | 89,516,045 | -0.42% |
| 2025-06-30 | 4.81 | 4.83 | 4.77 | 4.79 | 4.79 | qfq | 20,306,650 | 97,292,887 | -0.42% |
| 2025-06-27 | 4.80 | 4.83 | 4.76 | 4.81 | 4.81 | qfq | 22,193,200 | 106,604,066 | 0.42% |
| 2025-06-26 | 4.80 | 4.88 | 4.76 | 4.79 | 4.79 | qfq | 29,798,650 | 143,557,388 | 0.21% |
| 2025-06-25 | 4.78 | 4.83 | 4.74 | 4.78 | 4.78 | qfq | 27,825,450 | 132,778,605 | -0.62% |
| 2025-06-24 | 4.77 | 4.87 | 4.77 | 4.81 | 4.81 | qfq | 37,278,200 | 179,735,884 | 0.42% |
| 2025-06-23 | 4.60 | 4.83 | 4.60 | 4.79 | 4.79 | qfq | 34,199,223 | 162,768,594 | 3.23% |
| 2025-06-20 | 4.61 | 4.71 | 4.60 | 4.64 | 4.64 | qfq | 18,070,068 | 83,995,911 | 0.22% |
| 2025-06-19 | 4.81 | 4.82 | 4.62 | 4.63 | 4.63 | qfq | 37,591,850 | 176,398,716 | -5.32% |
| 2025-06-18 | 4.74 | 4.99 | 4.73 | 4.89 | 4.89 | qfq | 51,099,108 | 247,579,600 | 2.52% |
| 2025-06-17 | 4.69 | 4.84 | 4.66 | 4.77 | 4.77 | qfq | 42,929,620 | 203,665,071 | 1.92% |
| 2025-06-16 | 4.67 | 4.73 | 4.64 | 4.68 | 4.68 | qfq | 16,053,802 | 75,338,153 | 0.00% |
| 2025-06-13 | 4.79 | 4.80 | 4.66 | 4.68 | 4.68 | qfq | 23,933,800 | 112,552,777 | -2.30% |
| 2025-06-12 | 4.84 | 4.84 | 4.75 | 4.79 | 4.79 | qfq | 28,230,200 | 135,169,815 | -1.64% |
| 2025-06-11 | 4.83 | 4.93 | 4.82 | 4.87 | 4.87 | qfq | 34,789,895 | 169,331,145 | 0.83% |
| 2025-06-10 | 4.91 | 4.94 | 4.74 | 4.83 | 4.83 | qfq | 36,854,750 | 178,433,239 | -1.63% |
| 2025-06-09 | 4.90 | 4.92 | 4.83 | 4.91 | 4.91 | qfq | 40,748,463 | 198,645,569 | 0.61% |
| 2025-06-06 | 5.07 | 5.07 | 4.87 | 4.88 | 4.88 | qfq | 53,720,525 | 264,792,859 | -3.94% |
| 2025-06-05 | 5.28 | 5.34 | 5.04 | 5.08 | 5.08 | qfq | 74,992,915 | 384,744,909 | -3.05% |
| 2025-06-04 | 5.90 | 5.90 | 5.22 | 5.24 | 5.24 | qfq | 124,230,097 | 675,990,744 | -4.03% |
| 2025-06-03 | 4.96 | 5.46 | 4.93 | 5.46 | 5.46 | qfq | 50,376,845 | 265,189,010 | 10.08% |
| 2025-05-30 | 5.19 | 5.22 | 4.93 | 4.96 | 4.96 | qfq | 77,922,795 | 392,019,413 | -5.88% |
| 2025-05-29 | 5.03 | 5.46 | 4.97 | 5.27 | 5.27 | qfq | 111,776,085 | 584,634,086 | 2.13% |
| 2025-05-28 | 5.04 | 5.37 | 5.02 | 5.16 | 5.16 | qfq | 110,439,277 | 574,299,461 | 1.78% |
| 2025-05-27 | 4.97 | 5.41 | 4.95 | 5.07 | 5.07 | qfq | 138,168,639 | 708,039,252 | 2.63% |
| 2025-05-26 | 4.50 | 4.94 | 4.48 | 4.94 | 4.94 | qfq | 46,687,227 | 225,044,086 | 10.02% |
| 2025-05-23 | 4.64 | 4.68 | 4.49 | 4.49 | 4.49 | qfq | 33,705,195 | 153,954,570 | -4.06% |
| 2025-05-22 | 4.82 | 4.85 | 4.66 | 4.68 | 4.68 | qfq | 40,788,447 | 193,353,914 | -3.90% |
| 2025-05-21 | 4.75 | 4.97 | 4.66 | 4.87 | 4.87 | qfq | 60,452,542 | 290,946,932 | 2.53% |
| 2025-05-20 | 4.69 | 4.76 | 4.65 | 4.75 | 4.75 | qfq | 33,153,404 | 156,327,053 | 1.28% |
| 2025-05-19 | 4.60 | 4.73 | 4.60 | 4.69 | 4.69 | qfq | 34,110,604 | 159,314,811 | 2.18% |
| 2025-05-16 | 4.58 | 4.65 | 4.58 | 4.59 | 4.59 | qfq | 24,371,640 | 112,138,011 | 0.44% |
| 2025-05-15 | 4.69 | 4.77 | 4.57 | 4.57 | 4.57 | qfq | 36,735,200 | 170,139,096 | -2.56% |
| 2025-05-14 | 4.54 | 4.69 | 4.50 | 4.69 | 4.69 | qfq | 51,431,885 | 237,047,061 | 3.08% |
| 2025-05-13 | 4.61 | 4.70 | 4.53 | 4.55 | 4.55 | qfq | 36,404,150 | 167,118,252 | -0.22% |
| 2025-05-12 | 4.51 | 4.59 | 4.50 | 4.56 | 4.56 | qfq | 32,643,903 | 148,466,706 | 1.33% |
| 2025-05-09 | 4.56 | 4.62 | 4.48 | 4.50 | 4.50 | qfq | 36,665,000 | 165,916,885 | -1.10% |
| 2025-05-08 | 4.59 | 4.61 | 4.47 | 4.55 | 4.55 | qfq | 71,125,200 | 323,461,318 | -2.15% |
| 2025-05-07 | 4.26 | 4.65 | 4.24 | 4.65 | 4.65 | qfq | 41,403,375 | 184,845,983 | 9.93% |
| 2025-05-06 | 4.11 | 4.23 | 4.10 | 4.23 | 4.23 | qfq | 20,803,680 | 86,844,203 | 4.19% |
| 2025-04-30 | 3.98 | 4.11 | 3.98 | 4.06 | 4.06 | qfq | 16,492,303 | 67,071,228 | 1.75% |
| 2025-04-29 | 3.93 | 4.03 | 3.89 | 3.99 | 3.99 | qfq | 16,979,800 | 67,735,385 | 1.27% |
| 2025-04-28 | 4.05 | 4.06 | 3.89 | 3.94 | 3.94 | qfq | 22,742,400 | 89,756,220 | -3.43% |
| 2025-04-25 | 4.11 | 4.14 | 4.05 | 4.08 | 4.08 | qfq | 17,115,660 | 70,082,645 | 0.00% |
| 2025-04-24 | 4.19 | 4.24 | 4.06 | 4.08 | 4.08 | qfq | 22,552,503 | 92,809,522 | -2.86% |
| 2025-04-23 | 4.23 | 4.27 | 4.19 | 4.20 | 4.20 | qfq | 23,497,900 | 99,454,498 | -0.71% |
| 2025-04-22 | 4.14 | 4.32 | 4.14 | 4.23 | 4.23 | qfq | 29,969,474 | 126,858,545 | 1.68% |
| 2025-04-21 | 4.15 | 4.16 | 4.08 | 4.16 | 4.16 | qfq | 18,021,724 | 74,449,296 | 0.73% |
| 2025-04-18 | 4.10 | 4.15 | 4.06 | 4.13 | 4.13 | qfq | 21,490,418 | 88,254,125 | 0.73% |
| 2025-04-17 | 4.08 | 4.16 | 4.08 | 4.10 | 4.10 | qfq | 22,081,300 | 91,104,353 | -0.49% |
| 2025-04-16 | 4.21 | 4.29 | 4.08 | 4.12 | 4.12 | qfq | 28,147,073 | 117,467,485 | -1.90% |
| 2025-04-15 | 4.28 | 4.29 | 4.18 | 4.20 | 4.20 | qfq | 24,280,090 | 102,312,018 | -1.87% |
| 2025-04-14 | 4.15 | 4.33 | 4.15 | 4.28 | 4.28 | qfq | 38,417,050 | 164,264,680 | 3.63% |
| 2025-04-11 | 4.08 | 4.25 | 4.08 | 4.13 | 4.13 | qfq | 33,153,580 | 138,054,725 | -0.48% |
| 2025-04-10 | 4.05 | 4.30 | 4.05 | 4.15 | 4.15 | qfq | 48,769,247 | 203,775,475 | 4.01% |
| 2025-04-09 | 3.79 | 4.05 | 3.47 | 3.99 | 3.99 | qfq | 55,725,306 | 210,918,160 | 3.64% |
| 2025-04-08 | 3.83 | 3.99 | 3.76 | 3.85 | 3.85 | qfq | 47,800,860 | 184,758,723 | -1.79% |
| 2025-04-07 | 4.08 | 4.13 | 3.92 | 3.92 | 3.92 | qfq | 38,753,750 | 154,114,725 | -9.89% |
| 2025-04-03 | 4.30 | 4.56 | 4.23 | 4.35 | 4.35 | qfq | 52,366,907 | 229,614,401 | 0.23% |
| 2025-04-02 | 4.54 | 4.58 | 4.32 | 4.34 | 4.34 | qfq | 61,157,035 | 270,813,780 | -7.26% |
| 2025-04-01 | 4.20 | 4.90 | 4.20 | 4.68 | 4.68 | qfq | 101,900,387 | 452,521,581 | 0.21% |
| 2025-03-31 | 5.00 | 5.01 | 4.67 | 4.67 | 4.67 | qfq | 17,485,500 | 82,970,577 | -10.02% |
| 2025-03-28 | 5.25 | 5.80 | 5.11 | 5.19 | 5.19 | qfq | 92,460,619 | 501,602,884 | -4.07% |
| 2025-03-27 | 5.75 | 5.98 | 5.40 | 5.41 | 5.41 | qfq | 137,668,652 | 783,038,098 | -4.59% |
| 2025-03-26 | 5.02 | 5.67 | 5.02 | 5.67 | 5.67 | qfq | 66,539,910 | 357,325,735 | 10.10% |
| 2025-03-25 | 5.60 | 5.78 | 5.12 | 5.15 | 5.15 | qfq | 146,731,375 | 809,208,444 | -4.98% |
| 2025-03-24 | 5.01 | 5.42 | 5.00 | 5.42 | 5.42 | qfq | 95,533,418 | 504,030,143 | 9.94% |
| 2025-03-21 | 4.82 | 5.03 | 4.78 | 4.93 | 4.93 | qfq | 57,933,462 | 285,736,352 | 1.23% |
| 2025-03-20 | 4.83 | 4.93 | 4.75 | 4.87 | 4.87 | qfq | 52,416,939 | 253,809,296 | 1.04% |
| 2025-03-19 | 4.69 | 5.14 | 4.63 | 4.82 | 4.82 | qfq | 66,987,866 | 325,044,102 | 2.99% |
| 2025-03-18 | 4.69 | 4.71 | 4.63 | 4.68 | 4.68 | qfq | 16,950,649 | 79,032,555 | -0.21% |
| 2025-03-17 | 4.71 | 4.77 | 4.67 | 4.69 | 4.69 | qfq | 22,416,595 | 105,685,612 | -0.21% |
| 2025-03-14 | 4.65 | 4.73 | 4.60 | 4.70 | 4.70 | qfq | 20,793,250 | 96,984,199 | 1.08% |
| 2025-03-13 | 4.68 | 4.69 | 4.53 | 4.65 | 4.65 | qfq | 22,845,780 | 105,253,437 | -0.85% |
| 2025-03-12 | 4.77 | 4.79 | 4.68 | 4.69 | 4.69 | qfq | 26,513,122 | 125,200,619 | -0.85% |
| 2025-03-11 | 4.62 | 4.73 | 4.59 | 4.73 | 4.73 | qfq | 24,271,197 | 113,381,095 | 1.07% |
| 2025-03-10 | 4.65 | 4.75 | 4.63 | 4.68 | 4.68 | qfq | 31,213,128 | 146,413,670 | 0.86% |
| 2025-03-07 | 4.69 | 4.78 | 4.58 | 4.64 | 4.64 | qfq | 41,920,038 | 195,076,681 | -1.07% |
| 2025-03-06 | 4.78 | 4.82 | 4.64 | 4.69 | 4.69 | qfq | 62,936,563 | 296,878,392 | 0.21% |
| 2025-03-05 | 4.50 | 4.68 | 4.43 | 4.68 | 4.68 | qfq | 57,716,821 | 264,750,731 | 4.00% |
| 2025-03-04 | 4.39 | 4.50 | 4.34 | 4.50 | 4.50 | qfq | 24,521,490 | 109,147,141 | 1.81% |
| 2025-03-03 | 4.48 | 4.53 | 4.38 | 4.42 | 4.42 | qfq | 28,596,890 | 126,937,122 | -1.12% |
| 2025-02-28 | 4.58 | 4.63 | 4.43 | 4.47 | 4.47 | qfq | 35,993,730 | 162,796,269 | -2.19% |
| 2025-02-27 | 4.50 | 4.65 | 4.42 | 4.57 | 4.57 | qfq | 43,410,670 | 196,869,839 | 2.01% |
| 2025-02-26 | 4.35 | 4.48 | 4.35 | 4.48 | 4.48 | qfq | 28,437,958 | 126,186,183 | 2.52% |
| 2025-02-25 | 4.36 | 4.43 | 4.34 | 4.37 | 4.37 | qfq | 19,610,218 | 85,861,098 | -1.13% |
| 2025-02-24 | 4.38 | 4.50 | 4.35 | 4.42 | 4.42 | qfq | 24,557,648 | 108,369,545 | 0.23% |
| 2025-02-21 | 4.45 | 4.49 | 4.34 | 4.41 | 4.41 | qfq | 25,591,401 | 112,498,972 | -1.78% |
| 2025-02-20 | 4.42 | 4.55 | 4.38 | 4.49 | 4.49 | qfq | 30,295,600 | 135,528,601 | 2.28% |
| 2025-02-19 | 4.32 | 4.44 | 4.31 | 4.39 | 4.39 | qfq | 17,743,500 | 77,421,094 | 1.86% |
| 2025-02-18 | 4.52 | 4.55 | 4.29 | 4.31 | 4.31 | qfq | 27,827,274 | 122,275,020 | -4.43% |
| 2025-02-17 | 4.39 | 4.52 | 4.36 | 4.51 | 4.51 | qfq | 34,617,550 | 154,394,713 | 3.20% |
| 2025-02-14 | 4.36 | 4.49 | 4.32 | 4.37 | 4.37 | qfq | 27,932,724 | 122,834,038 | 0.23% |
| 2025-02-13 | 4.39 | 4.43 | 4.35 | 4.36 | 4.36 | qfq | 15,816,100 | 69,332,897 | -0.68% |
| 2025-02-12 | 4.35 | 4.40 | 4.32 | 4.39 | 4.39 | qfq | 17,358,250 | 75,901,421 | 0.46% |
| 2025-02-11 | 4.42 | 4.43 | 4.31 | 4.37 | 4.37 | qfq | 16,407,050 | 71,259,744 | -0.91% |
| 2025-02-10 | 4.33 | 4.41 | 4.32 | 4.41 | 4.41 | qfq | 20,677,750 | 90,203,922 | 2.80% |
| 2025-02-07 | 4.25 | 4.33 | 4.22 | 4.29 | 4.29 | qfq | 22,273,800 | 95,494,887 | 1.42% |
| 2025-02-06 | 4.14 | 4.23 | 4.07 | 4.23 | 4.23 | qfq | 21,617,450 | 90,022,481 | 2.42% |
| 2025-02-05 | 4.06 | 4.15 | 4.06 | 4.13 | 4.13 | qfq | 15,247,612 | 62,868,297 | 1.98% |
| 2025-01-27 | 4.13 | 4.18 | 4.03 | 4.05 | 4.05 | qfq | 15,035,100 | 61,584,686 | -0.74% |
| 2025-01-24 | 4.07 | 4.13 | 4.03 | 4.08 | 4.08 | qfq | 16,748,150 | 68,193,749 | -0.49% |
| 2025-01-23 | 4.14 | 4.26 | 4.10 | 4.10 | 4.10 | qfq | 20,408,659 | 85,420,668 | 0.00% |
| 2025-01-22 | 4.19 | 4.20 | 4.08 | 4.10 | 4.10 | qfq | 19,163,100 | 79,000,513 | -2.84% |
| 2025-01-21 | 4.33 | 4.39 | 4.18 | 4.22 | 4.22 | qfq | 30,461,400 | 129,816,469 | -3.43% |
| 2025-01-20 | 4.22 | 4.49 | 4.13 | 4.37 | 4.37 | qfq | 40,912,610 | 178,012,082 | 4.55% |
| 2025-01-17 | 4.25 | 4.25 | 4.14 | 4.18 | 4.18 | qfq | 17,773,550 | 74,447,025 | -1.65% |
| 2025-01-16 | 4.22 | 4.31 | 4.19 | 4.25 | 4.25 | qfq | 20,698,018 | 88,033,642 | 0.95% |
| 2025-01-15 | 4.20 | 4.26 | 4.10 | 4.21 | 4.21 | qfq | 20,907,765 | 87,356,089 | 0.24% |
| 2025-01-14 | 4.03 | 4.20 | 4.00 | 4.20 | 4.20 | qfq | 24,313,665 | 100,212,244 | 5.79% |
| 2025-01-13 | 3.89 | 4.00 | 3.81 | 3.97 | 3.97 | qfq | 15,098,325 | 59,132,849 | 0.25% |
| 2025-01-10 | 4.11 | 4.18 | 3.95 | 3.96 | 3.96 | qfq | 20,486,750 | 83,196,268 | -4.58% |
| 2025-01-09 | 4.09 | 4.17 | 4.06 | 4.15 | 4.15 | qfq | 19,708,150 | 81,655,526 | 0.73% |
| 2025-01-08 | 4.04 | 4.15 | 3.98 | 4.12 | 4.12 | qfq | 26,242,765 | 107,121,510 | 0.98% |
| 2025-01-07 | 4.04 | 4.19 | 3.98 | 4.08 | 4.08 | qfq | 23,592,200 | 95,785,747 | 3.82% |
| 2025-01-06 | 3.93 | 4.01 | 3.78 | 3.93 | 3.93 | qfq | 21,593,345 | 84,339,473 | -1.26% |
| 2025-01-03 | 4.25 | 4.30 | 3.98 | 3.98 | 3.98 | qfq | 32,919,695 | 133,811,925 | -6.35% |
| 2025-01-02 | 4.19 | 4.38 | 4.18 | 4.25 | 4.25 | qfq | 34,920,400 | 149,867,919 | 0.47% |
| 2024-12-31 | 4.29 | 4.35 | 4.20 | 4.23 | 4.23 | qfq | 27,219,829 | 116,452,192 | -0.94% |
| 2024-12-30 | 4.47 | 4.48 | 4.21 | 4.27 | 4.27 | qfq | 36,961,800 | 157,815,384 | -4.47% |
| 2024-12-27 | 4.38 | 4.56 | 4.31 | 4.47 | 4.47 | qfq | 32,950,485 | 147,901,635 | 2.76% |
| 2024-12-26 | 4.25 | 4.42 | 4.25 | 4.35 | 4.35 | qfq | 25,397,060 | 110,645,932 | 1.87% |
| 2024-12-25 | 4.42 | 4.46 | 4.13 | 4.27 | 4.27 | qfq | 36,892,950 | 157,292,774 | -4.26% |
| 2024-12-24 | 4.54 | 4.60 | 4.37 | 4.46 | 4.46 | qfq | 32,304,000 | 143,495,240 | -1.55% |
| 2024-12-23 | 4.97 | 4.99 | 4.52 | 4.53 | 4.53 | qfq | 43,501,345 | 203,546,100 | -8.67% |
| 2024-12-20 | 4.95 | 5.07 | 4.94 | 4.96 | 4.96 | qfq | 27,880,300 | 139,077,971 | 0.40% |
| 2024-12-19 | 5.00 | 5.06 | 4.85 | 4.94 | 4.94 | qfq | 36,156,645 | 178,438,487 | -2.95% |
| 2024-12-18 | 5.14 | 5.18 | 4.97 | 5.09 | 5.09 | qfq | 40,802,195 | 207,305,278 | -1.74% |
| 2024-12-17 | 5.53 | 5.59 | 5.15 | 5.18 | 5.18 | qfq | 57,789,245 | 305,830,702 | -7.33% |
| 2024-12-16 | 5.71 | 5.92 | 5.55 | 5.59 | 5.59 | qfq | 68,905,445 | 394,578,797 | -2.95% |
| 2024-12-13 | 6.00 | 6.45 | 5.75 | 5.76 | 5.76 | qfq | 98,972,535 | 597,320,486 | -1.87% |
| 2024-12-12 | 5.64 | 5.96 | 5.58 | 5.87 | 5.87 | qfq | 71,227,163 | 414,215,787 | 3.35% |
| 2024-12-11 | 5.47 | 5.70 | 5.43 | 5.68 | 5.68 | qfq | 52,114,822 | 292,610,587 | 2.90% |
| 2024-12-10 | 5.67 | 5.76 | 5.51 | 5.52 | 5.52 | qfq | 50,914,899 | 284,269,961 | 0.00% |
| 2024-12-09 | 5.58 | 5.74 | 5.43 | 5.52 | 5.52 | qfq | 55,414,912 | 308,893,469 | -3.33% |
| 2024-12-06 | 5.95 | 6.01 | 5.64 | 5.71 | 5.71 | qfq | 90,341,125 | 523,748,358 | -5.46% |
| 2024-12-05 | 5.71 | 6.42 | 5.60 | 6.04 | 6.04 | qfq | 137,984,891 | 816,145,755 | 0.83% |
| 2024-12-04 | 6.30 | 6.50 | 5.85 | 5.99 | 5.99 | qfq | 204,498,259 | 1,287,685,838 | 1.35% |
| 2024-12-03 | 5.29 | 5.91 | 5.15 | 5.91 | 5.91 | qfq | 79,276,545 | 433,676,726 | 10.06% |
| 2024-12-02 | 5.10 | 5.45 | 5.10 | 5.37 | 5.37 | qfq | 111,505,348 | 592,913,214 | 0.94% |
| 2024-11-29 | 5.44 | 5.68 | 5.26 | 5.32 | 5.32 | qfq | 171,300,293 | 935,032,639 | 1.53% |
| 2024-11-28 | 4.80 | 5.24 | 4.74 | 5.24 | 5.24 | qfq | 62,697,578 | 318,603,198 | 10.08% |
| 2024-11-27 | 4.86 | 4.86 | 4.54 | 4.76 | 4.76 | qfq | 46,690,438 | 219,760,380 | -2.86% |
| 2024-11-26 | 4.66 | 4.93 | 4.61 | 4.90 | 4.90 | qfq | 65,744,600 | 314,874,175 | 4.93% |
| 2024-11-25 | 4.59 | 4.67 | 4.51 | 4.67 | 4.67 | qfq | 31,823,741 | 146,282,121 | 2.64% |
| 2024-11-22 | 4.60 | 4.81 | 4.52 | 4.55 | 4.55 | qfq | 46,680,741 | 218,384,302 | -1.52% |
| 2024-11-21 | 4.64 | 4.67 | 4.56 | 4.62 | 4.62 | qfq | 24,990,116 | 115,210,570 | -0.43% |
| 2024-11-20 | 4.48 | 4.64 | 4.44 | 4.64 | 4.64 | qfq | 31,093,868 | 142,160,163 | 2.65% |
| 2024-11-19 | 4.49 | 4.52 | 4.32 | 4.52 | 4.52 | qfq | 33,710,300 | 148,778,531 | 2.03% |
| 2024-11-18 | 4.49 | 4.83 | 4.36 | 4.43 | 4.43 | qfq | 39,008,335 | 175,569,440 | -1.34% |
| 2024-11-15 | 4.63 | 4.69 | 4.49 | 4.49 | 4.49 | qfq | 39,990,319 | 183,396,126 | -3.65% |
| 2024-11-14 | 4.87 | 4.95 | 4.66 | 4.66 | 4.66 | qfq | 47,850,074 | 227,698,072 | -6.24% |
| 2024-11-13 | 4.95 | 5.19 | 4.81 | 4.97 | 4.97 | qfq | 72,955,319 | 362,780,780 | 0.40% |
| 2024-11-12 | 5.39 | 5.48 | 4.90 | 4.95 | 4.95 | qfq | 135,205,545 | 690,599,274 | -6.43% |
| 2024-11-11 | 4.81 | 5.29 | 4.80 | 5.29 | 5.29 | qfq | 106,218,151 | 546,736,775 | 9.98% |
| 2024-11-08 | 4.68 | 5.05 | 4.56 | 4.81 | 4.81 | qfq | 106,571,533 | 517,608,703 | 4.79% |
| 2024-11-07 | 4.39 | 4.60 | 4.31 | 4.59 | 4.59 | qfq | 45,336,705 | 204,755,572 | 3.85% |
| 2024-11-06 | 4.36 | 4.48 | 4.27 | 4.42 | 4.42 | qfq | 39,737,745 | 174,371,947 | 1.61% |
| 2024-11-05 | 4.25 | 4.35 | 4.25 | 4.35 | 4.35 | qfq | 22,300,025 | 96,216,784 | 1.87% |
| 2024-11-04 | 4.23 | 4.31 | 4.19 | 4.27 | 4.27 | qfq | 18,134,150 | 77,124,873 | 1.43% |
| 2024-11-01 | 4.40 | 4.48 | 4.19 | 4.21 | 4.21 | qfq | 33,914,600 | 145,724,192 | -4.97% |
| 2024-10-31 | 4.42 | 4.53 | 4.41 | 4.43 | 4.43 | qfq | 31,372,338 | 139,949,521 | -0.67% |
| 2024-10-30 | 4.33 | 4.51 | 4.32 | 4.46 | 4.46 | qfq | 32,454,825 | 143,636,427 | 2.29% |
| 2024-10-29 | 4.50 | 4.56 | 4.34 | 4.36 | 4.36 | qfq | 43,945,670 | 194,253,978 | -1.58% |
| 2024-10-28 | 4.28 | 4.43 | 4.22 | 4.43 | 4.43 | qfq | 39,308,289 | 171,351,613 | 5.73% |
| 2024-10-25 | 4.13 | 4.20 | 4.11 | 4.19 | 4.19 | qfq | 23,482,245 | 98,118,226 | 1.21% |
| 2024-10-24 | 4.08 | 4.16 | 4.07 | 4.14 | 4.14 | qfq | 19,496,265 | 80,277,709 | 0.73% |
| 2024-10-23 | 4.13 | 4.18 | 4.08 | 4.11 | 4.11 | qfq | 24,765,613 | 102,378,455 | -0.48% |
| 2024-10-22 | 4.00 | 4.14 | 3.98 | 4.13 | 4.13 | qfq | 26,789,312 | 109,365,196 | 2.74% |
| 2024-10-21 | 3.96 | 4.03 | 3.94 | 4.02 | 4.02 | qfq | 28,226,315 | 112,678,485 | 1.52% |
| 2024-10-18 | 3.90 | 4.00 | 3.86 | 3.96 | 3.96 | qfq | 25,869,416 | 101,712,806 | 1.80% |
| 2024-10-17 | 3.95 | 4.03 | 3.88 | 3.89 | 3.89 | qfq | 19,225,650 | 75,910,565 | -1.52% |
| 2024-10-16 | 3.86 | 3.96 | 3.86 | 3.95 | 3.95 | qfq | 14,431,875 | 56,718,604 | 0.51% |
| 2024-10-15 | 3.97 | 3.99 | 3.89 | 3.93 | 3.93 | qfq | 19,189,690 | 75,773,536 | -0.76% |
| 2024-10-14 | 3.84 | 3.96 | 3.83 | 3.96 | 3.96 | qfq | 22,719,290 | 88,721,961 | 3.13% |
| 2024-10-11 | 4.00 | 4.00 | 3.79 | 3.84 | 3.84 | qfq | 23,963,524 | 92,772,125 | -3.52% |
| 2024-10-10 | 3.97 | 4.09 | 3.88 | 3.98 | 3.98 | qfq | 27,865,030 | 111,569,732 | 0.25% |
| 2024-10-09 | 4.36 | 4.36 | 3.97 | 3.97 | 3.97 | qfq | 41,114,319 | 168,869,292 | -9.98% |
| 2024-10-08 | 4.67 | 4.69 | 4.17 | 4.41 | 4.41 | qfq | 64,457,345 | 285,887,608 | 3.52% |
| 2024-09-30 | 4.09 | 4.29 | 3.93 | 4.26 | 4.26 | qfq | 50,920,080 | 210,918,258 | 8.67% |
| 2024-09-27 | 3.84 | 3.94 | 3.75 | 3.92 | 3.92 | qfq | 37,631,060 | 145,010,708 | 4.26% |
| 2024-09-26 | 3.65 | 3.78 | 3.64 | 3.76 | 3.76 | qfq | 22,183,283 | 82,470,798 | 2.73% |
| 2024-09-25 | 3.66 | 3.75 | 3.64 | 3.66 | 3.66 | qfq | 24,750,951 | 91,524,032 | 0.27% |
| 2024-09-24 | 3.56 | 3.67 | 3.55 | 3.65 | 3.65 | qfq | 18,326,750 | 66,246,314 | 2.53% |
| 2024-09-23 | 3.52 | 3.57 | 3.47 | 3.56 | 3.56 | qfq | 13,581,550 | 48,026,103 | 1.42% |
| 2024-09-20 | 3.52 | 3.54 | 3.48 | 3.51 | 3.51 | qfq | 11,041,250 | 38,709,898 | -0.28% |
| 2024-09-19 | 3.39 | 3.53 | 3.36 | 3.52 | 3.52 | qfq | 21,592,440 | 75,116,222 | 5.07% |
| 2024-09-18 | 3.42 | 3.42 | 3.30 | 3.35 | 3.35 | qfq | 11,909,199 | 39,819,247 | -1.76% |
| 2024-09-13 | 3.47 | 3.48 | 3.41 | 3.41 | 3.41 | qfq | 9,691,000 | 33,247,591 | -1.73% |
| 2024-09-12 | 3.43 | 3.50 | 3.42 | 3.47 | 3.47 | qfq | 11,866,625 | 41,261,994 | 1.17% |
| 2024-09-11 | 3.46 | 3.46 | 3.42 | 3.43 | 3.43 | qfq | 6,985,800 | 23,994,074 | -1.15% |
| 2024-09-10 | 3.43 | 3.48 | 3.40 | 3.47 | 3.47 | qfq | 9,557,550 | 32,852,875 | 1.17% |
| 2024-09-09 | 3.42 | 3.45 | 3.35 | 3.43 | 3.43 | qfq | 9,027,200 | 30,723,612 | 0.00% |
| 2024-09-06 | 3.49 | 3.54 | 3.43 | 3.43 | 3.43 | qfq | 15,127,850 | 52,643,558 | -1.72% |
| 2024-09-05 | 3.43 | 3.49 | 3.43 | 3.49 | 3.49 | qfq | 11,625,271 | 40,280,917 | 2.35% |
| 2024-09-04 | 3.45 | 3.47 | 3.41 | 3.41 | 3.41 | qfq | 10,195,055 | 35,045,322 | -1.45% |
| 2024-09-03 | 3.42 | 3.48 | 3.42 | 3.46 | 3.46 | qfq | 9,019,505 | 31,140,256 | 0.58% |
| 2024-09-02 | 3.48 | 3.55 | 3.44 | 3.44 | 3.44 | qfq | 12,223,200 | 42,666,305 | -1.15% |
| 2024-08-30 | 3.40 | 3.53 | 3.39 | 3.48 | 3.48 | qfq | 17,356,425 | 60,410,563 | 2.05% |
| 2024-08-29 | 3.39 | 3.42 | 3.34 | 3.41 | 3.41 | qfq | 10,760,425 | 36,479,860 | 0.59% |
| 2024-08-28 | 3.35 | 3.44 | 3.33 | 3.39 | 3.39 | qfq | 10,890,490 | 36,910,720 | 0.30% |
| 2024-08-27 | 3.46 | 3.47 | 3.36 | 3.38 | 3.38 | qfq | 11,880,200 | 40,323,099 | -2.87% |
| 2024-08-26 | 3.43 | 3.51 | 3.37 | 3.48 | 3.48 | qfq | 13,072,700 | 45,211,589 | 0.29% |
| 2024-08-23 | 3.53 | 3.54 | 3.47 | 3.47 | 3.47 | qfq | 12,600,200 | 44,025,795 | -1.70% |
| 2024-08-22 | 3.60 | 3.63 | 3.51 | 3.53 | 3.53 | qfq | 12,844,158 | 45,828,782 | -1.94% |
| 2024-08-21 | 3.60 | 3.63 | 3.58 | 3.60 | 3.60 | qfq | 9,256,100 | 33,343,543 | -0.55% |
| 2024-08-20 | 3.65 | 3.67 | 3.58 | 3.62 | 3.62 | qfq | 12,446,926 | 44,968,803 | -0.55% |
| 2024-08-19 | 3.63 | 3.70 | 3.61 | 3.64 | 3.64 | qfq | 12,732,151 | 46,585,035 | -1.09% |
| 2024-08-16 | 3.77 | 3.80 | 3.68 | 3.68 | 3.68 | qfq | 15,947,900 | 59,368,391 | -2.39% |
| 2024-08-15 | 3.75 | 3.80 | 3.67 | 3.77 | 3.77 | qfq | 19,560,545 | 73,233,194 | 0.53% |
| 2024-08-14 | 3.75 | 3.87 | 3.73 | 3.75 | 3.75 | qfq | 18,301,300 | 69,262,931 | 0.00% |
| 2024-08-13 | 3.69 | 3.76 | 3.65 | 3.75 | 3.75 | qfq | 16,257,400 | 60,284,112 | 1.90% |
| 2024-08-12 | 3.72 | 3.77 | 3.66 | 3.68 | 3.68 | qfq | 21,173,770 | 78,310,264 | -2.13% |
| 2024-08-09 | 3.84 | 3.89 | 3.75 | 3.76 | 3.76 | qfq | 27,296,140 | 103,998,317 | -2.59% |
| 2024-08-08 | 4.05 | 4.06 | 3.83 | 3.86 | 3.86 | qfq | 38,327,418 | 149,004,200 | -4.69% |
| 2024-08-07 | 4.04 | 4.18 | 3.97 | 4.05 | 4.05 | qfq | 33,454,450 | 135,469,402 | -0.98% |
| 2024-08-06 | 4.32 | 4.36 | 4.00 | 4.09 | 4.09 | qfq | 50,246,490 | 204,972,903 | -3.76% |
| 2024-08-05 | 4.41 | 4.52 | 4.20 | 4.25 | 4.25 | qfq | 57,237,211 | 250,031,699 | -6.39% |
| 2024-08-02 | 4.34 | 4.62 | 4.28 | 4.54 | 4.54 | qfq | 90,534,425 | 400,709,575 | 2.02% |
| 2024-08-01 | 4.42 | 4.81 | 4.36 | 4.45 | 4.45 | qfq | 118,085,336 | 535,695,795 | 1.37% |
| 2024-07-31 | 4.03 | 4.39 | 4.00 | 4.39 | 4.39 | qfq | 43,983,155 | 190,135,143 | 10.03% |
| 2024-07-30 | 4.14 | 4.15 | 3.96 | 3.99 | 3.99 | qfq | 49,324,785 | 198,284,353 | -4.77% |
| 2024-07-29 | 4.09 | 4.42 | 4.07 | 4.19 | 4.19 | qfq | 71,698,370 | 300,627,659 | 3.97% |
| 2024-07-26 | 4.02 | 4.09 | 3.92 | 4.03 | 4.03 | qfq | 54,482,509 | 216,792,741 | 0.50% |
| 2024-07-25 | 3.82 | 4.15 | 3.82 | 4.01 | 4.01 | qfq | 68,276,700 | 272,695,154 | 3.62% |
| 2024-07-24 | 4.01 | 4.07 | 3.86 | 3.87 | 3.87 | qfq | 69,670,379 | 274,833,140 | -4.21% |
| 2024-07-23 | 3.67 | 4.04 | 3.66 | 4.04 | 4.04 | qfq | 40,803,047 | 162,353,370 | 10.08% |
| 2024-07-22 | 3.55 | 3.79 | 3.55 | 3.67 | 3.67 | qfq | 29,864,347 | 109,414,502 | 1.38% |
| 2024-07-19 | 3.65 | 3.72 | 3.61 | 3.62 | 3.62 | qfq | 29,250,047 | 106,629,389 | -2.69% |
| 2024-07-18 | 3.54 | 3.75 | 3.42 | 3.72 | 3.72 | qfq | 44,660,764 | 162,524,457 | 3.33% |
| 2024-07-17 | 3.61 | 3.73 | 3.55 | 3.60 | 3.60 | qfq | 26,184,812 | 95,284,759 | -1.10% |
| 2024-07-16 | 3.56 | 3.70 | 3.51 | 3.64 | 3.64 | qfq | 25,283,858 | 91,719,835 | 1.96% |
| 2024-07-15 | 3.75 | 3.75 | 3.54 | 3.57 | 3.57 | qfq | 23,372,308 | 84,513,661 | -4.03% |
| 2024-07-12 | 3.62 | 3.76 | 3.59 | 3.72 | 3.72 | qfq | 37,764,305 | 139,070,302 | 2.20% |
| 2024-07-11 | 3.59 | 3.69 | 3.50 | 3.64 | 3.64 | qfq | 34,889,090 | 125,364,949 | 2.54% |
| 2024-07-10 | 3.42 | 3.82 | 3.41 | 3.55 | 3.55 | qfq | 35,593,840 | 128,068,729 | 2.31% |
| 2024-07-09 | 3.43 | 3.49 | 3.32 | 3.47 | 3.47 | qfq | 12,761,305 | 43,694,966 | 2.36% |
| 2024-07-08 | 3.55 | 3.57 | 3.39 | 3.39 | 3.39 | qfq | 11,759,500 | 40,507,208 | -5.04% |
| 2024-07-05 | 3.50 | 3.58 | 3.44 | 3.57 | 3.57 | qfq | 8,978,100 | 31,712,071 | 1.71% |
| 2024-07-04 | 3.67 | 3.70 | 3.51 | 3.51 | 3.51 | qfq | 11,665,645 | 41,526,190 | -4.36% |
| 2024-07-03 | 3.71 | 3.73 | 3.65 | 3.67 | 3.67 | qfq | 8,337,149 | 30,661,462 | -0.54% |
| 2024-07-02 | 3.59 | 3.73 | 3.56 | 3.69 | 3.69 | qfq | 19,483,450 | 71,644,432 | 3.07% |
| 2024-07-01 | 3.55 | 3.61 | 3.51 | 3.58 | 3.58 | qfq | 9,295,100 | 33,030,746 | 0.56% |
| 2024-06-28 | 3.53 | 3.67 | 3.51 | 3.56 | 3.56 | qfq | 13,004,650 | 46,787,776 | 0.28% |
| 2024-06-27 | 3.60 | 3.67 | 3.55 | 3.55 | 3.55 | qfq | 13,843,800 | 49,977,556 | -1.11% |
| 2024-06-26 | 3.52 | 3.60 | 3.43 | 3.59 | 3.59 | qfq | 11,710,850 | 41,159,426 | 2.28% |
| 2024-06-25 | 3.46 | 3.55 | 3.43 | 3.51 | 3.51 | qfq | 11,700,840 | 40,917,415 | 2.03% |
| 2024-06-24 | 3.57 | 3.57 | 3.43 | 3.44 | 3.44 | qfq | 13,362,790 | 46,501,376 | -4.44% |
| 2024-06-21 | 3.61 | 3.68 | 3.53 | 3.60 | 3.60 | qfq | 10,216,000 | 36,931,213 | -0.55% |
| 2024-06-20 | 3.81 | 3.82 | 3.61 | 3.62 | 3.62 | qfq | 18,373,000 | 67,475,875 | -4.99% |
| 2024-06-19 | 3.79 | 3.88 | 3.74 | 3.81 | 3.81 | qfq | 19,339,100 | 73,777,453 | 1.33% |
| 2024-06-18 | 3.61 | 3.79 | 3.61 | 3.76 | 3.76 | qfq | 16,242,800 | 60,507,520 | 3.87% |
| 2024-06-17 | 3.65 | 3.69 | 3.60 | 3.62 | 3.62 | qfq | 8,828,000 | 32,077,046 | -1.63% |
| 2024-06-14 | 3.71 | 3.74 | 3.62 | 3.68 | 3.68 | qfq | 9,567,700 | 35,257,128 | 0.00% |
| 2024-06-13 | 3.81 | 3.84 | 3.68 | 3.68 | 3.68 | qfq | 14,661,995 | 54,530,041 | -2.90% |
| 2024-06-12 | 3.65 | 3.82 | 3.62 | 3.79 | 3.79 | qfq | 19,184,224 | 72,144,027 | 3.84% |
| 2024-06-11 | 3.79 | 3.79 | 3.60 | 3.65 | 3.65 | qfq | 17,808,441 | 64,968,760 | -3.69% |
| 2024-06-07 | 3.56 | 3.83 | 3.56 | 3.79 | 3.79 | qfq | 26,654,740 | 98,780,311 | 7.37% |
| 2024-06-06 | 3.73 | 3.79 | 3.47 | 3.53 | 3.53 | qfq | 22,855,530 | 81,741,800 | -5.36% |
| 2024-06-05 | 3.83 | 3.83 | 3.72 | 3.73 | 3.73 | qfq | 11,435,640 | 43,210,988 | -2.86% |
| 2024-06-04 | 3.86 | 3.89 | 3.78 | 3.84 | 3.84 | qfq | 13,412,800 | 51,300,700 | -1.54% |
| 2024-06-03 | 4.05 | 4.06 | 3.86 | 3.90 | 3.90 | qfq | 14,988,850 | 58,908,889 | -3.23% |
| 2024-05-31 | 4.02 | 4.05 | 4.00 | 4.03 | 4.03 | qfq | 9,211,600 | 37,080,449 | 0.75% |
| 2024-05-30 | 4.05 | 4.09 | 4.00 | 4.00 | 4.00 | qfq | 10,466,092 | 42,124,508 | -1.72% |
| 2024-05-29 | 4.09 | 4.11 | 4.03 | 4.07 | 4.07 | qfq | 11,421,150 | 46,484,797 | 0.74% |
| 2024-05-28 | 4.14 | 4.15 | 4.03 | 4.04 | 4.04 | qfq | 15,443,551 | 62,977,067 | -3.12% |
| 2024-05-27 | 4.16 | 4.23 | 4.09 | 4.17 | 4.17 | qfq | 14,616,300 | 60,765,154 | 0.97% |
| 2024-05-24 | 4.21 | 4.22 | 4.13 | 4.13 | 4.13 | qfq | 13,458,500 | 56,075,156 | -1.67% |
| 2024-05-23 | 4.34 | 4.36 | 4.18 | 4.20 | 4.20 | qfq | 14,943,000 | 63,175,465 | -3.23% |
| 2024-05-22 | 4.30 | 4.36 | 4.27 | 4.34 | 4.34 | qfq | 11,457,753 | 49,666,019 | 0.93% |
| 2024-05-21 | 4.36 | 4.39 | 4.27 | 4.30 | 4.30 | qfq | 16,109,100 | 69,491,072 | -1.38% |
| 2024-05-20 | 4.40 | 4.42 | 4.34 | 4.36 | 4.36 | qfq | 16,782,921 | 73,499,417 | -0.91% |
| 2024-05-17 | 4.33 | 4.40 | 4.30 | 4.40 | 4.40 | qfq | 18,906,900 | 82,495,255 | 1.15% |
| 2024-05-16 | 4.33 | 4.40 | 4.30 | 4.35 | 4.35 | qfq | 19,666,850 | 85,670,793 | 0.46% |
| 2024-05-15 | 4.30 | 4.35 | 4.21 | 4.33 | 4.33 | qfq | 17,961,390 | 77,380,387 | 1.17% |
| 2024-05-14 | 4.14 | 4.29 | 4.14 | 4.28 | 4.28 | qfq | 18,712,550 | 79,534,364 | 2.64% |
| 2024-05-13 | 4.35 | 4.37 | 4.15 | 4.17 | 4.17 | qfq | 20,805,468 | 87,420,449 | -3.47% |
| 2024-05-10 | 4.37 | 4.42 | 4.27 | 4.32 | 4.32 | qfq | 22,239,650 | 96,111,061 | -0.92% |
| 2024-05-09 | 4.28 | 4.42 | 4.28 | 4.36 | 4.36 | qfq | 23,713,970 | 103,850,927 | 1.87% |
| 2024-05-08 | 4.42 | 4.49 | 4.27 | 4.28 | 4.28 | qfq | 24,915,950 | 107,836,371 | -3.82% |
| 2024-05-07 | 4.37 | 4.51 | 4.33 | 4.45 | 4.45 | qfq | 36,026,575 | 159,252,154 | 1.60% |
| 2024-05-06 | 4.33 | 4.45 | 4.33 | 4.38 | 4.38 | qfq | 22,480,467 | 98,326,346 | 2.34% |
| 2024-04-30 | 4.36 | 4.44 | 4.20 | 4.28 | 4.28 | qfq | 30,105,845 | 129,396,310 | -2.06% |
| 2024-04-29 | 4.18 | 4.38 | 4.15 | 4.37 | 4.37 | qfq | 37,429,640 | 160,849,244 | 5.56% |
| 2024-04-26 | 4.13 | 4.22 | 4.03 | 4.14 | 4.14 | qfq | 35,650,124 | 146,781,944 | 4.02% |
| 2024-04-25 | 3.95 | 4.02 | 3.91 | 3.98 | 3.98 | qfq | 17,831,000 | 70,966,069 | 0.51% |
| 2024-04-24 | 3.92 | 3.99 | 3.91 | 3.96 | 3.96 | qfq | 17,666,774 | 69,738,595 | 1.28% |
| 2024-04-23 | 3.86 | 4.03 | 3.86 | 3.91 | 3.91 | qfq | 19,845,400 | 78,508,581 | -0.51% |
| 2024-04-22 | 3.98 | 4.03 | 3.87 | 3.93 | 3.93 | qfq | 17,837,687 | 70,397,620 | -2.00% |
| 2024-04-19 | 4.04 | 4.13 | 3.99 | 4.01 | 4.01 | qfq | 23,734,929 | 95,839,560 | -2.20% |
| 2024-04-18 | 4.30 | 4.31 | 4.08 | 4.10 | 4.10 | qfq | 39,362,715 | 162,930,459 | -3.30% |
| 2024-04-17 | 3.80 | 4.24 | 3.80 | 4.24 | 4.24 | qfq | 54,025,034 | 224,610,448 | 10.13% |
| 2024-04-16 | 4.21 | 4.21 | 3.85 | 3.85 | 3.85 | qfq | 46,288,237 | 181,691,571 | -10.05% |
| 2024-04-15 | 4.48 | 4.52 | 4.10 | 4.28 | 4.28 | qfq | 40,618,100 | 174,332,835 | -5.73% |
| 2024-04-12 | 4.78 | 4.83 | 4.51 | 4.54 | 4.54 | qfq | 39,793,745 | 184,322,302 | -5.42% |
| 2024-04-11 | 4.99 | 4.99 | 4.80 | 4.80 | 4.80 | qfq | 37,316,200 | 180,979,755 | -4.38% |
| 2024-04-10 | 5.11 | 5.19 | 4.98 | 5.02 | 5.02 | qfq | 27,551,144 | 139,425,564 | -0.99% |
| 2024-04-09 | 5.06 | 5.12 | 4.97 | 5.07 | 5.07 | qfq | 26,398,882 | 133,266,875 | -1.17% |
| 2024-04-08 | 5.20 | 5.30 | 4.96 | 5.13 | 5.13 | qfq | 46,422,756 | 237,248,746 | -0.97% |
| 2024-04-03 | 5.32 | 5.37 | 5.11 | 5.18 | 5.18 | qfq | 43,763,086 | 226,925,313 | -3.90% |
| 2024-04-02 | 5.29 | 5.55 | 5.29 | 5.39 | 5.39 | qfq | 66,928,087 | 363,419,195 | 1.32% |
| 2024-04-01 | 5.29 | 5.35 | 5.24 | 5.32 | 5.32 | qfq | 45,015,202 | 238,414,084 | 0.57% |
| 2024-03-29 | 5.32 | 5.38 | 5.19 | 5.29 | 5.29 | qfq | 59,599,052 | 314,693,112 | -2.94% |
| 2024-03-28 | 5.03 | 5.66 | 4.94 | 5.45 | 5.45 | qfq | 96,188,235 | 512,750,134 | 5.42% |
| 2024-03-27 | 5.50 | 5.83 | 5.14 | 5.17 | 5.17 | qfq | 115,390,702 | 630,941,274 | -4.79% |
| 2024-03-26 | 4.95 | 5.43 | 4.95 | 5.43 | 5.43 | qfq | 45,254,264 | 243,532,038 | 9.92% |
| 2024-03-25 | 5.06 | 5.19 | 4.94 | 4.94 | 4.94 | qfq | 41,689,800 | 211,580,253 | -3.14% |
| 2024-03-22 | 5.28 | 5.30 | 5.07 | 5.10 | 5.10 | qfq | 51,327,750 | 264,919,781 | -3.41% |
| 2024-03-21 | 5.32 | 5.47 | 5.27 | 5.28 | 5.28 | qfq | 59,934,700 | 320,180,438 | -1.86% |
| 2024-03-20 | 5.35 | 5.60 | 5.26 | 5.38 | 5.38 | qfq | 90,684,378 | 487,603,784 | -0.55% |
| 2024-03-19 | 5.77 | 5.90 | 5.40 | 5.41 | 5.41 | qfq | 160,372,377 | 909,426,353 | 0.93% |
| 2024-03-18 | 4.94 | 5.36 | 4.94 | 5.36 | 5.36 | qfq | 39,340,269 | 204,634,924 | 10.06% |
| 2024-03-15 | 4.70 | 4.92 | 4.64 | 4.87 | 4.87 | qfq | 63,096,009 | 303,532,866 | 3.40% |
| 2024-03-14 | 4.73 | 4.84 | 4.63 | 4.71 | 4.71 | qfq | 38,137,352 | 180,495,451 | -0.42% |
| 2024-03-13 | 4.74 | 4.75 | 4.61 | 4.73 | 4.73 | qfq | 33,769,552 | 158,654,889 | 0.42% |
| 2024-03-12 | 4.67 | 4.74 | 4.58 | 4.71 | 4.71 | qfq | 41,771,080 | 195,228,885 | 1.29% |
| 2024-03-11 | 4.59 | 4.68 | 4.54 | 4.65 | 4.65 | qfq | 37,534,615 | 172,538,780 | 2.20% |
| 2024-03-08 | 4.49 | 4.60 | 4.42 | 4.55 | 4.55 | qfq | 32,293,350 | 145,629,790 | 1.34% |
| 2024-03-07 | 4.56 | 4.64 | 4.45 | 4.49 | 4.49 | qfq | 33,416,417 | 152,135,401 | -1.32% |
| 2024-03-06 | 4.47 | 4.59 | 4.45 | 4.55 | 4.55 | qfq | 35,629,800 | 161,666,742 | 1.79% |
| 2024-03-05 | 4.61 | 4.63 | 4.46 | 4.47 | 4.47 | qfq | 37,086,500 | 167,778,537 | -2.61% |
| 2024-03-04 | 4.67 | 4.70 | 4.41 | 4.59 | 4.59 | qfq | 52,895,500 | 240,397,037 | -1.71% |
| 2024-03-01 | 4.86 | 4.90 | 4.55 | 4.67 | 4.67 | qfq | 75,017,450 | 351,398,855 | -1.68% |
| 2024-02-29 | 4.11 | 4.80 | 4.11 | 4.75 | 4.75 | qfq | 82,942,689 | 377,161,323 | 8.45% |
| 2024-02-28 | 4.86 | 5.03 | 4.38 | 4.38 | 4.38 | qfq | 85,081,281 | 402,562,567 | -10.06% |
| 2024-02-27 | 4.61 | 4.87 | 4.55 | 4.87 | 4.87 | qfq | 69,307,054 | 328,697,842 | 4.28% |
| 2024-02-26 | 4.61 | 4.84 | 4.51 | 4.67 | 4.67 | qfq | 79,415,757 | 369,570,031 | 5.18% |
| 2024-02-23 | 4.37 | 4.49 | 4.26 | 4.44 | 4.44 | qfq | 59,699,603 | 261,022,109 | 1.83% |
| 2024-02-22 | 4.09 | 4.48 | 4.02 | 4.36 | 4.36 | qfq | 63,232,478 | 265,408,222 | 6.08% |
| 2024-02-21 | 3.89 | 4.20 | 3.86 | 4.11 | 4.11 | qfq | 59,827,616 | 243,407,094 | 4.85% |
| 2024-02-20 | 3.88 | 4.03 | 3.64 | 3.92 | 3.92 | qfq | 64,706,558 | 250,268,541 | 3.70% |
| 2024-02-19 | 3.49 | 3.78 | 3.47 | 3.78 | 3.78 | qfq | 60,755,296 | 219,806,446 | 9.88% |
| 2024-02-08 | 3.22 | 3.49 | 2.92 | 3.44 | 3.44 | qfq | 69,323,674 | 221,744,335 | 6.50% |
| 2024-02-07 | 3.61 | 3.64 | 3.23 | 3.23 | 3.23 | qfq | 60,054,362 | 201,765,425 | -10.03% |
| 2024-02-06 | 3.60 | 3.86 | 3.58 | 3.59 | 3.59 | qfq | 58,878,145 | 214,510,435 | -9.80% |
| 2024-02-05 | 4.45 | 4.46 | 3.98 | 3.98 | 3.98 | qfq | 27,452,300 | 111,414,182 | -9.95% |
| 2024-02-02 | 4.70 | 4.77 | 4.27 | 4.42 | 4.42 | qfq | 31,820,449 | 143,960,615 | -4.54% |
| 2024-02-01 | 4.75 | 4.80 | 4.53 | 4.63 | 4.63 | qfq | 29,052,900 | 135,283,357 | -2.32% |
| 2024-01-31 | 4.90 | 5.09 | 4.70 | 4.74 | 4.74 | qfq | 41,624,915 | 202,580,366 | -7.42% |
| 2024-01-30 | 5.35 | 5.42 | 5.11 | 5.12 | 5.12 | qfq | 31,354,100 | 164,246,043 | -5.19% |
| 2024-01-29 | 5.71 | 5.76 | 5.38 | 5.40 | 5.40 | qfq | 40,649,858 | 223,097,455 | -5.26% |
| 2024-01-26 | 5.59 | 5.81 | 5.56 | 5.70 | 5.70 | qfq | 46,934,734 | 267,538,383 | 1.97% |
| 2024-01-25 | 5.47 | 5.60 | 5.39 | 5.59 | 5.59 | qfq | 43,786,250 | 240,696,737 | 2.76% |
| 2024-01-24 | 5.26 | 5.51 | 5.26 | 5.44 | 5.44 | qfq | 50,778,284 | 274,238,360 | 3.03% |
| 2024-01-23 | 5.28 | 5.38 | 5.16 | 5.28 | 5.28 | qfq | 41,410,550 | 217,319,986 | -0.94% |
| 2024-01-22 | 5.68 | 5.72 | 5.22 | 5.33 | 5.33 | qfq | 53,390,553 | 291,310,233 | -6.00% |
| 2024-01-19 | 5.85 | 5.88 | 5.66 | 5.67 | 5.67 | qfq | 50,425,723 | 288,836,122 | -2.91% |
| 2024-01-18 | 6.00 | 6.04 | 5.75 | 5.84 | 5.84 | qfq | 76,161,353 | 445,501,766 | -4.26% |
| 2024-01-17 | 5.94 | 6.35 | 5.91 | 6.10 | 6.10 | qfq | 98,204,261 | 603,358,839 | 2.35% |
| 2024-01-16 | 6.04 | 6.12 | 5.86 | 5.96 | 5.96 | qfq | 62,807,673 | 374,376,287 | -1.97% |
| 2024-01-15 | 5.98 | 6.22 | 5.97 | 6.08 | 6.08 | qfq | 54,420,523 | 332,415,757 | -0.65% |
| 2024-01-12 | 6.40 | 6.55 | 6.10 | 6.12 | 6.12 | qfq | 86,713,274 | 545,018,742 | -5.12% |
| 2024-01-11 | 6.42 | 6.58 | 6.31 | 6.45 | 6.45 | qfq | 85,286,988 | 547,396,415 | -2.57% |
| 2024-01-10 | 6.50 | 6.89 | 6.41 | 6.62 | 6.62 | qfq | 111,372,973 | 744,399,108 | 0.15% |
| 2024-01-09 | 6.35 | 6.63 | 6.17 | 6.61 | 6.61 | qfq | 110,206,073 | 705,223,040 | 2.96% |
| 2024-01-08 | 6.36 | 6.54 | 6.11 | 6.42 | 6.42 | qfq | 85,735,577 | 542,285,367 | -0.77% |
| 2024-01-05 | 6.60 | 6.85 | 6.40 | 6.47 | 6.47 | qfq | 115,319,960 | 762,302,627 | -7.17% |
| 2024-01-04 | 7.11 | 7.40 | 6.97 | 6.97 | 6.97 | qfq | 79,573,698 | 559,412,344 | -9.95% |
| 2024-01-03 | 8.53 | 8.59 | 7.74 | 7.74 | 7.74 | qfq | 140,975,141 | 1,106,474,562 | -10.00% |
| 2024-01-02 | 8.80 | 9.25 | 8.01 | 8.60 | 8.60 | qfq | 227,979,693 | 1,963,054,127 | -2.38% |
| 2023-12-29 | 8.01 | 8.81 | 8.01 | 8.81 | 8.81 | qfq | 196,835,071 | 1,709,085,849 | 9.99% |
| 2023-12-28 | 8.55 | 9.25 | 7.80 | 8.01 | 8.01 | qfq | 228,778,521 | 1,998,637,544 | -6.32% |
| 2023-12-27 | 8.49 | 8.55 | 7.27 | 8.55 | 8.55 | qfq | 220,558,187 | 1,794,035,189 | 10.04% |
| 2023-12-26 | 7.10 | 7.77 | 7.07 | 7.77 | 7.77 | qfq | 81,028,511 | 611,895,150 | 10.06% |
| 2023-12-25 | 6.31 | 7.06 | 5.78 | 7.06 | 7.06 | qfq | 144,676,716 | 969,457,381 | 9.97% |
| 2023-12-20 | 6.34 | 6.95 | 6.23 | 6.42 | 6.42 | qfq | 134,056,467 | 887,900,174 | -3.60% |
| 2023-12-19 | 7.13 | 7.46 | 6.59 | 6.66 | 6.66 | qfq | 222,441,729 | 1,568,010,726 | -1.77% |
| 2023-12-18 | 6.15 | 6.78 | 6.11 | 6.78 | 6.78 | qfq | 104,002,544 | 679,226,360 | 10.06% |
| 2023-12-15 | 6.00 | 6.33 | 5.65 | 6.16 | 6.16 | qfq | 115,348,673 | 688,908,583 | -0.16% |
| 2023-12-14 | 5.91 | 6.36 | 5.90 | 6.17 | 6.17 | qfq | 133,181,336 | 816,457,083 | 5.65% |
| 2023-12-13 | 5.72 | 6.09 | 5.71 | 5.84 | 5.84 | qfq | 95,004,711 | 557,535,089 | 2.28% |
| 2023-12-12 | 5.65 | 5.74 | 5.59 | 5.71 | 5.71 | qfq | 31,681,018 | 179,690,721 | 1.60% |
| 2023-12-11 | 5.49 | 5.72 | 5.49 | 5.62 | 5.62 | qfq | 36,178,972 | 202,734,663 | 1.63% |
| 2023-12-08 | 5.74 | 5.75 | 5.51 | 5.53 | 5.53 | qfq | 33,461,635 | 187,133,567 | -2.98% |
| 2023-12-07 | 5.77 | 5.82 | 5.68 | 5.70 | 5.70 | qfq | 30,957,870 | 177,215,314 | -1.72% |
| 2023-12-06 | 5.74 | 5.91 | 5.71 | 5.80 | 5.80 | qfq | 39,775,350 | 230,614,838 | -0.17% |
| 2023-12-05 | 5.85 | 5.93 | 5.78 | 5.81 | 5.81 | qfq | 39,436,550 | 230,187,596 | -1.53% |
| 2023-12-04 | 5.82 | 5.98 | 5.78 | 5.90 | 5.90 | qfq | 47,568,948 | 279,433,895 | 1.03% |
| 2023-12-01 | 5.71 | 5.87 | 5.67 | 5.84 | 5.84 | qfq | 49,004,803 | 284,388,864 | 2.64% |
| 2023-11-30 | 5.62 | 5.73 | 5.58 | 5.69 | 5.69 | qfq | 34,202,900 | 193,496,183 | 1.07% |
| 2023-11-29 | 5.72 | 5.77 | 5.59 | 5.63 | 5.63 | qfq | 33,435,499 | 189,436,577 | -1.57% |
| 2023-11-28 | 5.71 | 5.77 | 5.63 | 5.72 | 5.72 | qfq | 36,202,602 | 206,165,215 | 0.70% |
| 2023-11-27 | 5.92 | 5.97 | 5.61 | 5.68 | 5.68 | qfq | 69,048,364 | 395,880,591 | -5.02% |
| 2023-11-24 | 6.00 | 6.23 | 5.94 | 5.98 | 5.98 | qfq | 64,497,314 | 391,751,032 | -1.48% |
| 2023-11-23 | 5.92 | 6.31 | 5.92 | 6.07 | 6.07 | qfq | 79,084,382 | 484,956,461 | 2.02% |
| 2023-11-22 | 6.29 | 6.33 | 5.90 | 5.95 | 5.95 | qfq | 112,668,558 | 687,147,837 | -8.60% |
| 2023-11-21 | 6.33 | 6.88 | 6.26 | 6.51 | 6.51 | qfq | 144,909,423 | 946,843,628 | 3.50% |
| 2023-11-20 | 6.30 | 6.55 | 6.19 | 6.29 | 6.29 | qfq | 102,158,156 | 650,783,038 | -1.41% |
| 2023-11-17 | 6.23 | 6.62 | 6.10 | 6.38 | 6.38 | qfq | 128,740,428 | 811,679,019 | 1.11% |
| 2023-11-16 | 6.05 | 6.51 | 5.94 | 6.31 | 6.31 | qfq | 126,180,539 | 787,055,250 | 4.13% |
| 2023-11-15 | 6.34 | 6.61 | 6.04 | 6.06 | 6.06 | qfq | 149,295,999 | 938,072,941 | -1.46% |
| 2023-11-14 | 5.57 | 6.15 | 5.52 | 6.15 | 6.15 | qfq | 100,908,002 | 589,722,825 | 10.02% |
| 2023-11-13 | 5.66 | 5.69 | 5.46 | 5.59 | 5.59 | qfq | 63,330,502 | 352,735,055 | -0.71% |
| 2023-11-10 | 5.95 | 6.05 | 5.63 | 5.63 | 5.63 | qfq | 111,941,053 | 643,583,539 | -10.06% |
| 2023-11-09 | 6.70 | 6.79 | 6.26 | 6.26 | 6.26 | qfq | 132,661,680 | 857,291,576 | -9.93% |
| 2023-11-08 | 6.78 | 7.40 | 6.46 | 6.95 | 6.95 | qfq | 205,021,778 | 1,437,513,904 | 2.96% |
| 2023-11-07 | 6.08 | 6.75 | 5.98 | 6.75 | 6.75 | qfq | 176,828,030 | 1,124,596,589 | 9.93% |
| 2023-11-06 | 5.90 | 6.22 | 5.90 | 6.14 | 6.14 | qfq | 134,160,774 | 814,109,553 | 3.02% |
| 2023-11-03 | 5.91 | 6.14 | 5.83 | 5.96 | 5.96 | qfq | 136,312,468 | 813,737,933 | -1.16% |
| 2023-11-02 | 5.98 | 6.50 | 5.98 | 6.03 | 6.03 | qfq | 205,132,436 | 1,250,897,598 | -9.19% |
| 2023-11-01 | 6.64 | 6.80 | 6.64 | 6.64 | 6.64 | qfq | 58,614,350 | 389,496,250 | -10.03% |
| 2023-10-31 | 7.38 | 7.62 | 7.38 | 7.38 | 7.38 | qfq | 141,876,909 | 1,049,543,966 | -10.00% |
| 2023-10-30 | 7.45 | 8.20 | 7.32 | 8.20 | 8.20 | qfq | 288,837,233 | 2,285,856,420 | 10.07% |
| 2023-10-27 | 7.45 | 7.45 | 7.36 | 7.45 | 7.45 | qfq | 213,432,472 | 1,589,787,669 | 10.04% |
| 2023-10-26 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | qfq | 5,798,338 | 39,254,748 | 10.08% |
| 2023-10-25 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | qfq | 7,013,637 | 43,133,868 | 10.02% |
| 2023-10-24 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | qfq | 14,386,950 | 80,423,051 | 10.04% |
| 2023-10-23 | 4.84 | 5.08 | 4.75 | 5.08 | 5.08 | qfq | 116,315,860 | 579,376,584 | 9.96% |
| 2023-10-20 | 4.15 | 4.62 | 4.11 | 4.62 | 4.62 | qfq | 88,182,993 | 393,486,685 | 10.00% |
| 2023-10-19 | 4.17 | 4.34 | 4.13 | 4.20 | 4.20 | qfq | 72,987,046 | 307,811,722 | -4.98% |
| 2023-10-18 | 4.15 | 4.65 | 4.08 | 4.42 | 4.42 | qfq | 102,241,370 | 456,040,377 | 4.49% |
| 2023-10-17 | 4.07 | 4.47 | 4.03 | 4.23 | 4.23 | qfq | 43,632,528 | 186,051,637 | 4.19% |
| 2023-10-16 | 3.97 | 4.08 | 3.96 | 4.06 | 4.06 | qfq | 10,459,051 | 42,265,185 | 2.27% |
| 2023-10-13 | 3.99 | 4.02 | 3.96 | 3.97 | 3.97 | qfq | 5,026,550 | 20,018,505 | -0.75% |
| 2023-10-12 | 3.98 | 4.01 | 3.94 | 4.00 | 4.00 | qfq | 4,787,000 | 19,058,671 | 1.01% |
| 2023-10-11 | 4.02 | 4.04 | 3.95 | 3.96 | 3.96 | qfq | 5,936,950 | 23,589,269 | -1.49% |
| 2023-10-10 | 4.03 | 4.07 | 4.01 | 4.02 | 4.02 | qfq | 4,664,750 | 18,795,500 | 0.00% |
| 2023-10-09 | 4.06 | 4.07 | 4.00 | 4.02 | 4.02 | qfq | 6,510,105 | 26,217,505 | -0.99% |
| 2023-09-28 | 3.99 | 4.07 | 3.99 | 4.06 | 4.06 | qfq | 7,073,350 | 28,590,301 | 2.01% |
| 2023-09-27 | 3.97 | 4.00 | 3.94 | 3.98 | 3.98 | qfq | 4,813,234 | 19,152,942 | 0.51% |
| 2023-09-26 | 3.99 | 4.00 | 3.94 | 3.96 | 3.96 | qfq | 4,160,800 | 16,515,913 | -0.75% |
| 2023-09-25 | 3.98 | 4.03 | 3.95 | 3.99 | 3.99 | qfq | 6,391,319 | 25,491,561 | 0.25% |
| 2023-09-22 | 3.90 | 3.98 | 3.89 | 3.98 | 3.98 | qfq | 6,816,657 | 26,879,981 | 1.79% |
| 2023-09-21 | 3.94 | 3.96 | 3.89 | 3.91 | 3.91 | qfq | 5,617,433 | 22,023,722 | -0.76% |
| 2023-09-20 | 4.03 | 4.03 | 3.93 | 3.94 | 3.94 | qfq | 10,084,900 | 40,012,632 | -2.23% |
| 2023-09-19 | 4.04 | 4.06 | 4.02 | 4.03 | 4.03 | qfq | 6,680,523 | 26,993,061 | -0.49% |
| 2023-09-18 | 4.01 | 4.08 | 3.99 | 4.05 | 4.05 | qfq | 9,989,365 | 40,475,027 | 1.00% |
| 2023-09-15 | 4.00 | 4.05 | 3.99 | 4.01 | 4.01 | qfq | 14,510,950 | 58,325,323 | 0.25% |
| 2023-09-14 | 4.11 | 4.21 | 3.99 | 4.00 | 4.00 | qfq | 27,945,586 | 113,650,812 | -4.53% |
| 2023-09-13 | 4.39 | 4.50 | 4.17 | 4.19 | 4.19 | qfq | 40,100,209 | 171,162,760 | 2.44% |
| 2023-09-12 | 4.13 | 4.14 | 4.07 | 4.09 | 4.09 | qfq | 4,566,613 | 18,710,189 | -0.97% |
| 2023-09-11 | 4.12 | 4.15 | 4.07 | 4.13 | 4.13 | qfq | 4,616,420 | 19,000,657 | 0.73% |
| 2023-09-08 | 4.11 | 4.12 | 4.08 | 4.10 | 4.10 | qfq | 4,119,550 | 16,902,099 | 0.00% |
| 2023-09-07 | 4.16 | 4.19 | 4.10 | 4.10 | 4.10 | qfq | 5,074,300 | 20,979,910 | -1.68% |
| 2023-09-06 | 4.17 | 4.19 | 4.14 | 4.17 | 4.17 | qfq | 4,855,975 | 20,222,697 | 0.24% |
| 2023-09-05 | 4.21 | 4.21 | 4.15 | 4.16 | 4.16 | qfq | 4,951,809 | 20,652,260 | -1.19% |
| 2023-09-04 | 4.11 | 4.21 | 4.06 | 4.21 | 4.21 | qfq | 11,794,237 | 49,016,721 | 3.19% |
| 2023-09-01 | 4.09 | 4.11 | 4.05 | 4.08 | 4.08 | qfq | 5,489,700 | 22,425,160 | 0.25% |
| 2023-08-31 | 4.16 | 4.16 | 4.06 | 4.07 | 4.07 | qfq | 6,545,700 | 26,834,304 | -1.69% |
| 2023-08-30 | 4.18 | 4.20 | 4.12 | 4.14 | 4.14 | qfq | 6,409,150 | 26,625,582 | -0.72% |
| 2023-08-29 | 4.09 | 4.18 | 4.06 | 4.17 | 4.17 | qfq | 8,484,692 | 35,130,019 | 2.46% |
| 2023-08-28 | 4.16 | 4.18 | 4.06 | 4.07 | 4.07 | qfq | 13,769,496 | 56,714,375 | 2.78% |
| 2023-08-25 | 4.01 | 4.08 | 3.95 | 3.96 | 3.96 | qfq | 6,661,700 | 26,709,521 | -1.00% |
| 2023-08-24 | 4.03 | 4.06 | 3.97 | 4.00 | 4.00 | qfq | 6,654,551 | 26,718,271 | 0.25% |
| 2023-08-23 | 4.07 | 4.12 | 3.99 | 3.99 | 3.99 | qfq | 8,513,600 | 34,426,962 | -2.92% |
| 2023-08-22 | 4.14 | 4.20 | 4.05 | 4.11 | 4.11 | qfq | 10,045,902 | 41,201,387 | -0.96% |
| 2023-08-21 | 4.22 | 4.29 | 4.14 | 4.15 | 4.15 | qfq | 8,233,250 | 34,578,919 | -2.58% |
| 2023-08-18 | 4.24 | 4.33 | 4.23 | 4.26 | 4.26 | qfq | 10,519,452 | 45,150,729 | -0.23% |
| 2023-08-17 | 4.16 | 4.28 | 4.14 | 4.27 | 4.27 | qfq | 10,015,452 | 42,284,304 | 2.15% |
| 2023-08-16 | 4.20 | 4.22 | 4.15 | 4.18 | 4.18 | qfq | 5,187,000 | 21,715,848 | -0.48% |
| 2023-08-15 | 4.18 | 4.22 | 4.17 | 4.20 | 4.20 | qfq | 5,190,820 | 21,764,294 | 0.24% |
| 2023-08-14 | 4.13 | 4.21 | 4.12 | 4.19 | 4.19 | qfq | 5,802,081 | 24,183,397 | 0.72% |
| 2023-08-11 | 4.23 | 4.27 | 4.16 | 4.16 | 4.16 | qfq | 8,603,475 | 36,040,441 | -1.65% |
| 2023-08-10 | 4.17 | 4.25 | 4.16 | 4.23 | 4.23 | qfq | 7,664,080 | 32,318,530 | 1.20% |
| 2023-08-09 | 4.25 | 4.25 | 4.16 | 4.18 | 4.18 | qfq | 6,997,900 | 29,323,570 | -1.65% |
| 2023-08-08 | 4.23 | 4.28 | 4.20 | 4.25 | 4.25 | qfq | 6,292,700 | 26,639,619 | 0.47% |
| 2023-08-07 | 4.26 | 4.28 | 4.22 | 4.23 | 4.23 | qfq | 9,201,868 | 39,064,124 | -0.24% |
| 2023-08-04 | 4.34 | 4.37 | 4.22 | 4.24 | 4.24 | qfq | 17,136,100 | 73,036,580 | -2.08% |
| 2023-08-03 | 4.41 | 4.43 | 4.28 | 4.33 | 4.33 | qfq | 20,612,400 | 89,175,081 | -1.81% |
| 2023-08-02 | 4.33 | 4.55 | 4.29 | 4.41 | 4.41 | qfq | 32,742,817 | 144,848,391 | 1.38% |
| 2023-08-01 | 4.27 | 4.44 | 4.26 | 4.35 | 4.35 | qfq | 17,803,250 | 77,449,781 | 1.64% |
| 2023-07-31 | 4.26 | 4.29 | 4.24 | 4.28 | 4.28 | qfq | 9,521,200 | 40,647,828 | 0.47% |
| 2023-07-28 | 4.21 | 4.28 | 4.20 | 4.26 | 4.26 | qfq | 11,856,281 | 50,468,603 | 0.95% |
| 2023-07-27 | 4.20 | 4.27 | 4.19 | 4.22 | 4.22 | qfq | 9,078,290 | 38,445,437 | 0.48% |
| 2023-07-26 | 4.18 | 4.21 | 4.16 | 4.20 | 4.20 | qfq | 7,446,400 | 31,152,102 | 0.96% |
| 2023-07-25 | 4.15 | 4.20 | 4.15 | 4.16 | 4.16 | qfq | 6,346,400 | 26,460,495 | 0.97% |
| 2023-07-24 | 4.12 | 4.16 | 4.09 | 4.12 | 4.12 | qfq | 6,042,150 | 24,928,569 | -0.24% |
| 2023-07-21 | 4.09 | 4.15 | 4.09 | 4.13 | 4.13 | qfq | 6,751,115 | 27,899,361 | 1.23% |
| 2023-07-20 | 4.13 | 4.14 | 4.08 | 4.08 | 4.08 | qfq | 4,550,900 | 18,677,468 | -1.21% |
| 2023-07-19 | 4.10 | 4.15 | 4.09 | 4.13 | 4.13 | qfq | 4,373,200 | 18,032,685 | 0.73% |
| 2023-07-18 | 4.10 | 4.12 | 4.05 | 4.10 | 4.10 | qfq | 5,073,488 | 20,755,623 | 0.00% |