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
湖南白银002716.SZ
最近收盘价6.912026-07-17
最近交易日2026-07-17
成交量（股）100,150,420
成交额（元）703,325,962
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 | 7.27 | 7.27 | 6.83 | 6.91 | 6.91 | qfq | 100,150,420 | 703,325,962 | -5.47% |
| 2026-07-16 | 7.30 | 7.51 | 7.23 | 7.31 | 7.31 | qfq | 69,434,260 | 511,860,030 | -1.88% |
| 2026-07-15 | 7.65 | 7.72 | 7.38 | 7.45 | 7.45 | qfq | 82,376,531 | 618,065,190 | -2.61% |
| 2026-07-14 | 7.25 | 7.67 | 7.13 | 7.65 | 7.65 | qfq | 91,688,024 | 681,181,525 | 3.94% |
| 2026-07-13 | 7.72 | 7.72 | 7.35 | 7.36 | 7.36 | qfq | 91,277,707 | 684,859,850 | -7.19% |
| 2026-07-10 | 7.91 | 8.14 | 7.70 | 7.93 | 7.93 | qfq | 119,593,269 | 948,955,594 | 1.54% |
| 2026-07-09 | 7.57 | 7.84 | 7.38 | 7.81 | 7.81 | qfq | 126,630,942 | 967,736,675 | 0.64% |
| 2026-07-08 | 7.86 | 8.03 | 7.68 | 7.76 | 7.76 | qfq | 133,610,940 | 1,049,887,014 | -0.26% |
| 2026-07-07 | 8.18 | 8.20 | 7.77 | 7.78 | 7.78 | qfq | 202,150,014 | 1,605,876,926 | -9.64% |
| 2026-07-06 | 8.41 | 9.28 | 8.31 | 8.61 | 8.61 | qfq | 272,511,736 | 2,417,864,600 | 2.01% |
| 2026-07-03 | 8.50 | 8.69 | 8.35 | 8.44 | 8.44 | qfq | 189,132,498 | 1,611,910,638 | 2.93% |
| 2026-07-02 | 8.22 | 8.44 | 8.10 | 8.20 | 8.20 | qfq | 130,378,474 | 1,075,640,194 | 0.99% |
| 2026-07-01 | 8.07 | 8.25 | 7.95 | 8.12 | 8.12 | qfq | 79,470,050 | 646,141,742 | 0.37% |
| 2026-06-30 | 7.90 | 8.10 | 7.84 | 8.09 | 8.09 | qfq | 73,454,968 | 584,589,014 | 0.50% |
| 2026-06-29 | 7.99 | 8.17 | 7.90 | 8.05 | 8.05 | qfq | 85,385,824 | 685,607,457 | -0.12% |
| 2026-06-26 | 8.41 | 8.49 | 7.95 | 8.06 | 8.06 | qfq | 93,062,971 | 756,155,767 | -4.05% |
| 2026-06-25 | 8.50 | 8.56 | 8.32 | 8.40 | 8.40 | qfq | 95,608,843 | 804,930,679 | -3.78% |
| 2026-06-24 | 8.66 | 8.77 | 8.47 | 8.73 | 8.73 | qfq | 86,119,544 | 742,098,295 | 0.81% |
| 2026-06-23 | 9.46 | 9.49 | 8.64 | 8.66 | 8.66 | qfq | 171,271,980 | 1,529,204,190 | -9.79% |
| 2026-06-22 | 9.03 | 9.60 | 8.98 | 9.60 | 9.60 | qfq | 133,824,796 | 1,241,157,271 | 5.03% |
| 2026-06-18 | 9.19 | 9.38 | 9.02 | 9.14 | 9.14 | qfq | 87,906,264 | 807,041,774 | -1.08% |
| 2026-06-17 | 9.30 | 9.41 | 9.13 | 9.24 | 9.24 | qfq | 84,360,177 | 781,429,967 | -0.65% |
| 2026-06-16 | 9.43 | 9.46 | 9.23 | 9.30 | 9.30 | qfq | 116,980,267 | 1,090,635,957 | -2.82% |
| 2026-06-15 | 9.37 | 9.57 | 9.28 | 9.57 | 9.57 | qfq | 157,610,418 | 1,486,006,035 | 6.22% |
| 2026-06-12 | 8.90 | 9.42 | 8.78 | 9.01 | 9.01 | qfq | 186,424,810 | 1,698,039,941 | 3.80% |
| 2026-06-11 | 8.46 | 8.79 | 8.43 | 8.68 | 8.68 | qfq | 92,107,185 | 795,275,543 | 1.88% |
| 2026-06-10 | 8.46 | 8.63 | 8.36 | 8.52 | 8.52 | qfq | 84,564,927 | 717,467,979 | -2.29% |
| 2026-06-09 | 8.67 | 8.74 | 8.45 | 8.72 | 8.72 | qfq | 74,188,351 | 638,004,907 | 2.59% |
| 2026-06-08 | 8.63 | 8.82 | 8.36 | 8.50 | 8.50 | qfq | 107,975,954 | 930,215,372 | -6.39% |
| 2026-06-05 | 9.24 | 9.30 | 9.03 | 9.08 | 9.08 | qfq | 79,916,100 | 733,422,058 | -2.16% |
| 2026-06-04 | 9.38 | 9.43 | 9.22 | 9.28 | 9.28 | qfq | 66,316,321 | 615,833,965 | -1.90% |
| 2026-06-03 | 9.38 | 9.60 | 9.31 | 9.46 | 9.46 | qfq | 74,339,280 | 704,403,686 | -1.36% |
| 2026-06-02 | 9.36 | 9.62 | 9.12 | 9.59 | 9.59 | qfq | 104,375,351 | 982,189,466 | 2.13% |
| 2026-06-01 | 9.33 | 9.51 | 9.26 | 9.39 | 9.39 | qfq | 81,904,646 | 772,300,442 | 0.00% |
| 2026-05-29 | 9.86 | 9.93 | 9.29 | 9.39 | 9.39 | qfq | 102,542,461 | 977,562,584 | -2.69% |
| 2026-05-28 | 9.65 | 9.72 | 9.33 | 9.65 | 9.65 | qfq | 116,120,479 | 1,104,225,657 | 0.00% |
| 2026-05-27 | 10.11 | 10.17 | 9.61 | 9.65 | 9.65 | qfq | 141,961,909 | 1,392,353,337 | -6.13% |
| 2026-05-26 | 10.05 | 10.28 | 9.91 | 10.28 | 10.28 | qfq | 131,920,178 | 1,334,711,591 | 1.08% |
| 2026-05-25 | 10.42 | 10.62 | 10.13 | 10.17 | 10.17 | qfq | 109,285,619 | 1,124,214,118 | 0.00% |
| 2026-05-22 | 9.95 | 10.22 | 9.78 | 10.17 | 10.17 | qfq | 107,516,329 | 1,080,114,580 | 2.94% |
| 2026-05-21 | 10.46 | 10.61 | 9.85 | 9.88 | 9.88 | qfq | 130,461,226 | 1,333,357,676 | -3.89% |
| 2026-05-20 | 10.40 | 10.41 | 10.01 | 10.28 | 10.28 | qfq | 121,933,302 | 1,236,788,424 | -2.28% |
| 2026-05-19 | 10.75 | 10.82 | 10.28 | 10.52 | 10.52 | qfq | 119,879,149 | 1,255,346,122 | -1.87% |
| 2026-05-18 | 10.62 | 10.83 | 10.42 | 10.72 | 10.72 | qfq | 138,050,635 | 1,471,007,540 | -2.55% |
| 2026-05-15 | 11.60 | 11.66 | 10.91 | 11.00 | 11.00 | qfq | 216,556,033 | 2,408,103,240 | -6.78% |
| 2026-05-14 | 12.22 | 12.39 | 11.79 | 11.80 | 11.80 | qfq | 156,076,237 | 1,885,314,136 | -3.44% |
| 2026-05-13 | 12.76 | 12.79 | 12.14 | 12.22 | 12.22 | qfq | 188,928,235 | 2,328,522,326 | -2.71% |
| 2026-05-12 | 13.01 | 13.30 | 12.45 | 12.56 | 12.56 | qfq | 292,073,868 | 3,734,809,668 | 1.05% |
| 2026-05-11 | 12.59 | 12.75 | 12.30 | 12.43 | 12.43 | qfq | 149,605,279 | 1,867,267,736 | -1.97% |
| 2026-05-08 | 12.62 | 12.85 | 12.44 | 12.68 | 12.68 | qfq | 173,014,309 | 2,188,543,636 | 1.52% |
| 2026-05-07 | 12.58 | 12.65 | 12.18 | 12.49 | 12.49 | qfq | 177,177,363 | 2,196,482,319 | 1.79% |
| 2026-05-06 | 11.75 | 12.36 | 11.74 | 12.27 | 12.27 | qfq | 192,664,256 | 2,325,644,149 | 6.14% |
| 2026-04-30 | 11.41 | 11.68 | 11.25 | 11.56 | 11.56 | qfq | 108,418,191 | 1,245,465,833 | 1.23% |
| 2026-04-29 | 10.91 | 11.45 | 10.82 | 11.42 | 11.42 | qfq | 137,337,364 | 1,546,645,946 | 3.72% |
| 2026-04-28 | 11.32 | 11.34 | 10.92 | 11.01 | 11.01 | qfq | 122,813,274 | 1,359,543,010 | -3.42% |
| 2026-04-27 | 11.46 | 11.56 | 11.28 | 11.40 | 11.40 | qfq | 86,623,868 | 988,146,721 | -1.47% |
| 2026-04-24 | 11.69 | 11.72 | 11.31 | 11.57 | 11.57 | qfq | 130,746,224 | 1,502,906,373 | -1.87% |
| 2026-04-23 | 12.69 | 12.71 | 11.60 | 11.79 | 11.79 | qfq | 301,208,339 | 3,582,815,638 | -6.95% |
| 2026-04-22 | 12.20 | 12.72 | 11.93 | 12.67 | 12.67 | qfq | 197,040,063 | 2,445,129,972 | 2.67% |
| 2026-04-21 | 12.39 | 12.43 | 12.02 | 12.34 | 12.34 | qfq | 115,805,579 | 1,418,303,151 | 0.16% |
| 2026-04-20 | 12.09 | 12.44 | 12.09 | 12.32 | 12.32 | qfq | 166,459,510 | 2,049,073,778 | 1.99% |
| 2026-04-17 | 11.86 | 12.19 | 11.75 | 12.08 | 12.08 | qfq | 141,745,401 | 1,702,746,104 | 0.25% |
| 2026-04-16 | 12.13 | 12.18 | 11.74 | 12.05 | 12.05 | qfq | 166,813,423 | 1,997,214,155 | 0.92% |
| 2026-04-15 | 12.48 | 12.54 | 11.88 | 11.94 | 11.94 | qfq | 243,444,672 | 2,976,048,704 | -1.16% |
| 2026-04-14 | 12.09 | 12.17 | 11.83 | 12.08 | 12.08 | qfq | 128,445,721 | 1,537,526,165 | 1.68% |
| 2026-04-13 | 11.84 | 11.92 | 11.70 | 11.88 | 11.88 | qfq | 100,847,702 | 1,192,523,911 | -0.34% |
| 2026-04-10 | 12.26 | 12.40 | 11.90 | 11.92 | 11.92 | qfq | 164,609,009 | 1,993,965,612 | -1.24% |
| 2026-04-09 | 12.06 | 12.25 | 11.82 | 12.07 | 12.07 | qfq | 196,138,688 | 2,360,227,791 | -3.36% |
| 2026-04-08 | 12.00 | 12.49 | 11.91 | 12.49 | 12.49 | qfq | 212,542,403 | 2,605,290,166 | 10.04% |
| 2026-04-07 | 11.31 | 11.45 | 11.23 | 11.35 | 11.35 | qfq | 81,130,996 | 921,733,167 | 0.35% |
| 2026-04-03 | 11.68 | 11.75 | 11.19 | 11.31 | 11.31 | qfq | 99,809,783 | 1,132,545,535 | -2.08% |
| 2026-04-02 | 11.87 | 11.91 | 11.41 | 11.55 | 11.55 | qfq | 159,891,240 | 1,857,845,331 | -4.15% |
| 2026-04-01 | 12.34 | 12.46 | 11.86 | 12.05 | 12.05 | qfq | 190,554,441 | 2,306,975,455 | 0.08% |
| 2026-03-31 | 12.16 | 12.56 | 11.96 | 12.04 | 12.04 | qfq | 227,598,860 | 2,776,473,521 | 0.33% |
| 2026-03-30 | 11.76 | 12.04 | 11.58 | 12.00 | 12.00 | qfq | 127,726,852 | 1,515,341,471 | 1.69% |
| 2026-03-27 | 11.39 | 11.92 | 11.37 | 11.80 | 11.80 | qfq | 136,903,090 | 1,604,934,680 | 1.20% |
| 2026-03-26 | 11.84 | 12.10 | 11.55 | 11.66 | 11.66 | qfq | 139,885,663 | 1,647,100,595 | -3.87% |
| 2026-03-25 | 12.49 | 12.68 | 12.01 | 12.13 | 12.13 | qfq | 237,322,904 | 2,914,922,009 | 4.21% |
| 2026-03-24 | 11.68 | 11.74 | 11.21 | 11.64 | 11.64 | qfq | 178,445,527 | 2,047,176,747 | 4.58% |
| 2026-03-23 | 11.95 | 12.04 | 11.03 | 11.13 | 11.13 | qfq | 221,783,468 | 2,550,048,596 | -9.07% |
| 2026-03-20 | 12.51 | 12.84 | 12.24 | 12.24 | 12.24 | qfq | 168,747,655 | 2,120,400,576 | -0.08% |
| 2026-03-19 | 12.61 | 12.80 | 12.16 | 12.25 | 12.25 | qfq | 164,122,382 | 2,042,117,564 | -6.49% |
| 2026-03-18 | 13.19 | 13.32 | 12.89 | 13.10 | 13.10 | qfq | 111,551,798 | 1,455,989,183 | -1.13% |
| 2026-03-17 | 13.47 | 13.63 | 13.22 | 13.25 | 13.25 | qfq | 127,246,495 | 1,705,135,235 | 0.00% |
| 2026-03-16 | 13.28 | 13.42 | 12.90 | 13.25 | 13.25 | qfq | 182,393,043 | 2,403,469,150 | -2.00% |
| 2026-03-13 | 13.99 | 14.16 | 13.44 | 13.52 | 13.52 | qfq | 160,371,899 | 2,206,177,471 | -4.52% |
| 2026-03-12 | 14.51 | 14.61 | 13.94 | 14.16 | 14.16 | qfq | 165,970,341 | 2,363,027,569 | -3.48% |
| 2026-03-11 | 15.19 | 15.23 | 14.55 | 14.67 | 14.67 | qfq | 160,853,270 | 2,377,856,858 | -3.04% |
| 2026-03-10 | 15.28 | 15.44 | 15.01 | 15.13 | 15.13 | qfq | 181,069,135 | 2,759,614,974 | 2.58% |
| 2026-03-09 | 14.51 | 14.99 | 14.08 | 14.75 | 14.75 | qfq | 193,753,238 | 2,811,903,044 | -0.81% |
| 2026-03-06 | 14.68 | 15.10 | 14.46 | 14.87 | 14.87 | qfq | 161,730,271 | 2,400,229,535 | 0.47% |
| 2026-03-05 | 15.41 | 15.49 | 14.58 | 14.80 | 14.80 | qfq | 205,823,769 | 3,070,174,048 | -1.99% |
| 2026-03-04 | 14.26 | 15.67 | 14.26 | 15.10 | 15.10 | qfq | 246,917,194 | 3,709,376,117 | -3.64% |
| 2026-03-03 | 16.31 | 16.88 | 15.64 | 15.67 | 15.67 | qfq | 409,624,233 | 6,683,270,436 | -9.79% |
| 2026-03-02 | 16.67 | 17.37 | 15.93 | 17.37 | 17.37 | qfq | 500,507,348 | 8,311,469,206 | 10.01% |
| 2026-02-27 | 15.40 | 16.09 | 15.26 | 15.79 | 15.79 | qfq | 292,633,040 | 4,581,406,020 | 2.53% |
| 2026-02-26 | 16.00 | 16.10 | 15.23 | 15.40 | 15.40 | qfq | 307,478,532 | 4,791,452,573 | -2.96% |
| 2026-02-25 | 15.39 | 16.15 | 14.90 | 15.87 | 15.87 | qfq | 427,154,168 | 6,640,170,697 | 5.45% |
| 2026-02-24 | 14.50 | 15.05 | 14.50 | 15.05 | 15.05 | qfq | 193,873,140 | 2,898,694,548 | 10.01% |
| 2026-02-13 | 13.27 | 14.05 | 13.13 | 13.68 | 13.68 | qfq | 253,102,368 | 3,456,404,072 | -0.73% |
| 2026-02-12 | 14.20 | 14.40 | 13.75 | 13.78 | 13.78 | qfq | 211,181,699 | 2,963,574,294 | -2.89% |
| 2026-02-11 | 14.24 | 14.69 | 14.05 | 14.19 | 14.19 | qfq | 266,515,437 | 3,812,645,516 | -0.63% |
| 2026-02-10 | 14.20 | 14.70 | 13.64 | 14.28 | 14.28 | qfq | 414,312,575 | 5,887,808,440 | 1.13% |
| 2026-02-09 | 13.40 | 14.12 | 13.13 | 14.12 | 14.12 | qfq | 469,690,014 | 6,451,001,531 | 9.97% |
| 2026-02-06 | 12.51 | 13.90 | 12.51 | 12.84 | 12.84 | qfq | 489,770,804 | 6,314,420,329 | -7.63% |
| 2026-02-05 | 14.50 | 14.72 | 13.90 | 13.90 | 13.90 | qfq | 171,609,331 | 2,437,718,021 | -9.97% |
| 2026-02-04 | 15.05 | 16.50 | 14.50 | 15.44 | 15.44 | qfq | 472,393,290 | 7,236,046,214 | 0.06% |
| 2026-02-03 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | qfq | 51,121,800 | 788,809,374 | -9.98% |
| 2026-02-02 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | qfq | 7,325,100 | 125,552,214 | -9.98% |
| 2026-01-30 | 19.04 | 20.00 | 19.04 | 19.04 | 19.04 | qfq | 128,111,457 | 2,452,768,542 | -9.98% |
| 2026-01-29 | 21.00 | 21.30 | 17.91 | 21.15 | 21.15 | qfq | 581,833,428 | 11,875,706,031 | 9.02% |
| 2026-01-28 | 17.64 | 19.40 | 17.64 | 19.40 | 19.40 | qfq | 503,965,874 | 9,415,586,013 | 9.98% |
| 2026-01-27 | 18.08 | 19.18 | 16.27 | 17.64 | 17.64 | qfq | 664,349,444 | 12,015,827,110 | -2.43% |
| 2026-01-26 | 17.43 | 18.08 | 17.43 | 18.08 | 18.08 | qfq | 399,661,974 | 7,131,791,122 | 9.98% |
| 2026-01-23 | 16.00 | 16.45 | 15.55 | 16.44 | 16.44 | qfq | 601,067,710 | 9,717,824,961 | 9.60% |
| 2026-01-22 | 12.93 | 15.00 | 12.93 | 15.00 | 15.00 | qfq | 750,349,420 | 10,630,685,460 | 9.97% |
| 2026-01-21 | 13.18 | 13.64 | 13.00 | 13.64 | 13.64 | qfq | 404,587,677 | 5,442,127,841 | 10.00% |
| 2026-01-20 | 11.50 | 12.40 | 11.23 | 12.40 | 12.40 | qfq | 460,760,324 | 5,437,686,919 | 10.03% |
| 2026-01-19 | 11.49 | 11.50 | 10.78 | 11.27 | 11.27 | qfq | 481,634,037 | 5,401,351,265 | 1.08% |
| 2026-01-16 | 10.52 | 11.50 | 10.51 | 11.15 | 11.15 | qfq | 474,722,648 | 5,285,396,593 | 5.79% |
| 2026-01-15 | 10.29 | 10.90 | 9.90 | 10.54 | 10.54 | qfq | 593,848,245 | 6,210,279,603 | 6.25% |
| 2026-01-14 | 9.30 | 9.92 | 9.30 | 9.92 | 9.92 | qfq | 389,700,348 | 3,804,724,731 | 9.98% |
| 2026-01-13 | 8.40 | 9.22 | 8.37 | 9.02 | 9.02 | qfq | 441,509,423 | 3,963,821,131 | 7.64% |
| 2026-01-12 | 8.30 | 8.46 | 8.10 | 8.38 | 8.38 | qfq | 317,782,946 | 2,632,790,344 | 6.08% |
| 2026-01-09 | 7.66 | 7.98 | 7.63 | 7.90 | 7.90 | qfq | 221,369,865 | 1,735,792,571 | 2.20% |
| 2026-01-08 | 8.05 | 8.15 | 7.65 | 7.73 | 7.73 | qfq | 286,856,744 | 2,254,323,815 | -3.25% |
| 2026-01-07 | 8.18 | 8.40 | 7.91 | 7.99 | 7.99 | qfq | 366,428,175 | 2,981,716,595 | -0.87% |
| 2026-01-06 | 7.91 | 8.19 | 7.70 | 8.06 | 8.06 | qfq | 381,793,321 | 3,033,314,007 | 5.91% |
| 2026-01-05 | 7.26 | 7.61 | 7.26 | 7.61 | 7.61 | qfq | 374,856,264 | 2,807,656,671 | 9.97% |
| 2025-12-31 | 7.11 | 7.33 | 6.91 | 6.92 | 6.92 | qfq | 297,481,590 | 2,115,525,661 | -1.00% |
| 2025-12-30 | 6.96 | 7.11 | 6.70 | 6.99 | 6.99 | qfq | 363,467,915 | 2,515,630,016 | -3.98% |
| 2025-12-29 | 7.20 | 7.47 | 7.04 | 7.28 | 7.28 | qfq | 494,034,248 | 3,620,219,450 | 7.22% |
| 2025-12-26 | 6.70 | 6.90 | 6.68 | 6.79 | 6.79 | qfq | 297,309,704 | 2,025,294,331 | 4.78% |
| 2025-12-25 | 6.56 | 6.56 | 6.43 | 6.48 | 6.48 | qfq | 172,285,598 | 1,115,679,045 | -4.00% |
| 2025-12-24 | 6.80 | 6.88 | 6.66 | 6.75 | 6.75 | qfq | 234,194,398 | 1,582,262,698 | 2.27% |
| 2025-12-23 | 6.86 | 6.86 | 6.56 | 6.60 | 6.60 | qfq | 200,022,406 | 1,330,251,193 | -1.49% |
| 2025-12-22 | 6.38 | 6.83 | 6.38 | 6.70 | 6.70 | qfq | 290,115,730 | 1,923,526,938 | 7.20% |
| 2025-12-19 | 6.18 | 6.26 | 6.08 | 6.25 | 6.25 | qfq | 90,280,571 | 557,373,205 | 0.00% |
| 2025-12-18 | 6.28 | 6.40 | 6.21 | 6.25 | 6.25 | qfq | 110,554,030 | 697,992,156 | -0.95% |
| 2025-12-17 | 6.10 | 6.35 | 6.10 | 6.31 | 6.31 | qfq | 156,861,461 | 980,139,086 | 4.64% |
| 2025-12-16 | 6.23 | 6.28 | 5.98 | 6.03 | 6.03 | qfq | 107,815,013 | 656,793,662 | -4.13% |
| 2025-12-15 | 6.20 | 6.34 | 6.13 | 6.29 | 6.29 | qfq | 122,644,605 | 766,678,845 | -1.56% |
| 2025-12-12 | 6.41 | 6.50 | 6.34 | 6.39 | 6.39 | qfq | 132,874,820 | 851,450,922 | 1.75% |
| 2025-12-11 | 6.61 | 6.65 | 6.28 | 6.28 | 6.28 | qfq | 173,472,189 | 1,120,241,720 | -3.24% |
| 2025-12-10 | 6.55 | 6.59 | 6.41 | 6.49 | 6.49 | qfq | 183,550,806 | 1,192,694,842 | 3.84% |
| 2025-12-09 | 6.38 | 6.38 | 6.22 | 6.25 | 6.25 | qfq | 91,613,139 | 574,750,118 | -3.10% |
| 2025-12-08 | 6.50 | 6.51 | 6.36 | 6.45 | 6.45 | qfq | 96,728,514 | 620,921,322 | -1.38% |
| 2025-12-05 | 6.29 | 6.57 | 6.26 | 6.54 | 6.54 | qfq | 119,891,357 | 771,439,213 | 2.51% |
| 2025-12-04 | 6.58 | 6.64 | 6.36 | 6.38 | 6.38 | qfq | 127,049,436 | 822,038,715 | -2.89% |
| 2025-12-03 | 6.65 | 6.76 | 6.54 | 6.57 | 6.57 | qfq | 163,782,835 | 1,084,749,054 | 0.15% |
| 2025-12-02 | 6.64 | 6.71 | 6.52 | 6.56 | 6.56 | qfq | 197,265,333 | 1,301,057,553 | -2.24% |
| 2025-12-01 | 6.66 | 6.90 | 6.55 | 6.71 | 6.71 | qfq | 332,699,980 | 2,261,983,690 | 7.02% |
| 2025-11-28 | 6.18 | 6.28 | 6.11 | 6.27 | 6.27 | qfq | 121,067,169 | 751,808,903 | 3.13% |
| 2025-11-27 | 6.16 | 6.22 | 6.03 | 6.08 | 6.08 | qfq | 78,655,549 | 479,479,791 | 1.00% |
| 2025-11-26 | 5.98 | 6.10 | 5.95 | 6.02 | 6.02 | qfq | 72,447,555 | 437,568,806 | 0.84% |
| 2025-11-25 | 5.95 | 6.04 | 5.89 | 5.97 | 5.97 | qfq | 81,742,716 | 488,111,033 | 2.75% |
| 2025-11-24 | 5.82 | 5.87 | 5.71 | 5.81 | 5.81 | qfq | 61,692,310 | 357,220,888 | 0.00% |
| 2025-11-21 | 6.03 | 6.04 | 5.80 | 5.81 | 5.81 | qfq | 104,614,448 | 618,145,372 | -5.37% |
| 2025-11-20 | 6.22 | 6.27 | 6.11 | 6.14 | 6.14 | qfq | 97,690,418 | 603,213,136 | -3.15% |
| 2025-11-19 | 6.19 | 6.35 | 6.13 | 6.34 | 6.34 | qfq | 107,064,192 | 667,731,303 | 3.76% |
| 2025-11-18 | 6.30 | 6.32 | 6.08 | 6.11 | 6.11 | qfq | 104,369,986 | 643,315,067 | -4.08% |
| 2025-11-17 | 6.45 | 6.46 | 6.31 | 6.37 | 6.37 | qfq | 108,133,014 | 690,120,697 | -3.48% |
| 2025-11-14 | 6.59 | 6.74 | 6.52 | 6.60 | 6.60 | qfq | 145,691,094 | 967,083,247 | -2.94% |
| 2025-11-13 | 6.66 | 6.88 | 6.56 | 6.80 | 6.80 | qfq | 239,445,849 | 1,609,222,297 | 5.59% |
| 2025-11-12 | 6.45 | 6.58 | 6.30 | 6.44 | 6.44 | qfq | 107,477,599 | 693,047,019 | -0.62% |
| 2025-11-11 | 6.59 | 6.63 | 6.45 | 6.48 | 6.48 | qfq | 142,622,403 | 930,542,195 | 0.78% |
| 2025-11-10 | 6.33 | 6.43 | 6.30 | 6.43 | 6.43 | qfq | 121,232,601 | 772,675,006 | 3.21% |
| 2025-11-07 | 6.23 | 6.30 | 6.18 | 6.23 | 6.23 | qfq | 74,880,246 | 466,718,552 | -0.16% |
| 2025-11-06 | 6.16 | 6.24 | 6.11 | 6.24 | 6.24 | qfq | 71,978,645 | 444,562,441 | 1.30% |
| 2025-11-05 | 6.00 | 6.19 | 5.95 | 6.16 | 6.16 | qfq | 82,732,666 | 505,009,501 | 0.49% |
| 2025-11-04 | 6.28 | 6.30 | 6.09 | 6.13 | 6.13 | qfq | 99,197,975 | 612,924,296 | -3.46% |
| 2025-11-03 | 6.32 | 6.44 | 6.14 | 6.35 | 6.35 | qfq | 107,990,441 | 676,808,092 | -1.24% |
| 2025-10-31 | 6.52 | 6.65 | 6.39 | 6.43 | 6.43 | qfq | 165,274,419 | 1,077,925,714 | 0.94% |
| 2025-10-30 | 6.40 | 6.44 | 6.33 | 6.37 | 6.37 | qfq | 98,044,588 | 625,422,938 | -1.70% |
| 2025-10-29 | 6.36 | 6.48 | 6.31 | 6.48 | 6.48 | qfq | 133,472,703 | 851,854,495 | 3.68% |
| 2025-10-28 | 6.31 | 6.38 | 6.22 | 6.25 | 6.25 | qfq | 130,687,827 | 821,286,703 | -2.95% |
| 2025-10-27 | 6.41 | 6.48 | 6.35 | 6.44 | 6.44 | qfq | 113,995,328 | 732,464,604 | 0.63% |
| 2025-10-24 | 6.50 | 6.53 | 6.37 | 6.40 | 6.40 | qfq | 135,033,833 | 866,559,613 | -2.59% |
| 2025-10-23 | 6.35 | 6.61 | 6.26 | 6.57 | 6.57 | qfq | 182,575,016 | 1,169,541,941 | 1.70% |
| 2025-10-22 | 6.30 | 6.58 | 6.30 | 6.46 | 6.46 | qfq | 237,289,178 | 1,518,011,133 | -7.71% |
| 2025-10-21 | 7.26 | 7.33 | 6.88 | 7.00 | 7.00 | qfq | 268,744,533 | 1,876,419,280 | -3.31% |
| 2025-10-20 | 7.24 | 7.45 | 7.24 | 7.24 | 7.24 | qfq | 134,375,896 | 976,070,954 | -9.95% |
| 2025-10-17 | 7.82 | 8.27 | 7.64 | 8.04 | 8.04 | qfq | 338,549,426 | 2,690,211,701 | 4.28% |
| 2025-10-16 | 7.75 | 7.98 | 7.60 | 7.71 | 7.71 | qfq | 284,260,672 | 2,225,889,214 | 1.58% |
| 2025-10-15 | 7.76 | 7.82 | 7.31 | 7.59 | 7.59 | qfq | 227,452,709 | 1,710,461,666 | -0.52% |
| 2025-10-14 | 8.04 | 8.28 | 7.42 | 7.63 | 7.63 | qfq | 407,520,393 | 3,226,700,208 | 0.13% |
| 2025-10-13 | 7.05 | 7.80 | 7.01 | 7.62 | 7.62 | qfq | 312,146,936 | 2,288,983,075 | 7.32% |
| 2025-10-10 | 7.20 | 7.28 | 7.05 | 7.10 | 7.10 | qfq | 214,658,027 | 1,533,448,634 | -4.18% |
| 2025-10-09 | 7.38 | 7.45 | 7.22 | 7.41 | 7.41 | qfq | 295,537,526 | 2,172,227,433 | 5.56% |
| 2025-09-30 | 7.21 | 7.30 | 6.97 | 7.02 | 7.02 | qfq | 271,602,194 | 1,931,803,972 | -0.99% |
| 2025-09-29 | 7.19 | 7.28 | 6.81 | 7.09 | 7.09 | qfq | 306,298,581 | 2,162,057,095 | 2.60% |
| 2025-09-26 | 6.81 | 7.20 | 6.78 | 6.91 | 6.91 | qfq | 291,468,553 | 2,033,548,015 | 5.02% |
| 2025-09-25 | 6.75 | 6.78 | 6.53 | 6.58 | 6.58 | qfq | 158,649,035 | 1,049,722,300 | -2.52% |
| 2025-09-24 | 6.66 | 6.83 | 6.55 | 6.75 | 6.75 | qfq | 201,822,209 | 1,351,693,766 | 0.75% |
| 2025-09-23 | 6.88 | 7.13 | 6.53 | 6.70 | 6.70 | qfq | 363,652,787 | 2,480,234,644 | -0.74% |
| 2025-09-22 | 6.54 | 6.75 | 6.42 | 6.75 | 6.75 | qfq | 318,841,346 | 2,110,181,206 | 9.93% |
| 2025-09-19 | 6.08 | 6.32 | 6.03 | 6.14 | 6.14 | qfq | 174,226,131 | 1,071,968,276 | 1.49% |
| 2025-09-18 | 6.29 | 6.30 | 6.00 | 6.05 | 6.05 | qfq | 225,199,736 | 1,386,577,534 | -6.49% |
| 2025-09-17 | 6.55 | 6.59 | 6.36 | 6.47 | 6.47 | qfq | 182,962,589 | 1,181,962,767 | -2.41% |
| 2025-09-16 | 6.90 | 6.93 | 6.38 | 6.63 | 6.63 | qfq | 258,053,607 | 1,704,936,413 | -1.34% |
| 2025-09-15 | 6.51 | 6.82 | 6.45 | 6.72 | 6.72 | qfq | 344,965,328 | 2,313,150,812 | 1.66% |
| 2025-09-12 | 6.10 | 6.61 | 6.03 | 6.61 | 6.61 | qfq | 311,832,352 | 2,014,678,418 | 9.98% |
| 2025-09-11 | 6.05 | 6.05 | 5.91 | 6.01 | 6.01 | qfq | 137,910,641 | 823,739,543 | -1.31% |
| 2025-09-10 | 6.00 | 6.13 | 5.95 | 6.09 | 6.09 | qfq | 165,949,101 | 1,002,880,509 | -2.56% |
| 2025-09-09 | 6.12 | 6.48 | 6.03 | 6.25 | 6.25 | qfq | 265,469,090 | 1,661,568,063 | 3.65% |
| 2025-09-08 | 6.15 | 6.19 | 5.93 | 6.03 | 6.03 | qfq | 168,473,011 | 1,017,157,504 | -1.31% |
| 2025-09-05 | 5.80 | 6.22 | 5.80 | 6.11 | 6.11 | qfq | 246,970,622 | 1,493,335,920 | 5.71% |
| 2025-09-04 | 6.08 | 6.14 | 5.66 | 5.78 | 5.78 | qfq | 211,695,689 | 1,246,526,688 | -3.67% |
| 2025-09-03 | 6.39 | 6.42 | 5.91 | 6.00 | 6.00 | qfq | 274,644,803 | 1,688,428,761 | -5.21% |
| 2025-09-02 | 6.41 | 6.67 | 6.28 | 6.33 | 6.33 | qfq | 439,479,040 | 2,835,488,859 | 4.46% |
| 2025-09-01 | 5.93 | 6.06 | 5.71 | 6.06 | 6.06 | qfq | 199,475,905 | 1,183,576,820 | 9.98% |
| 2025-08-29 | 5.47 | 5.60 | 5.42 | 5.51 | 5.51 | qfq | 212,724,334 | 1,171,825,896 | 0.73% |
| 2025-08-28 | 5.32 | 5.48 | 5.18 | 5.47 | 5.47 | qfq | 204,405,173 | 1,092,238,134 | 4.19% |
| 2025-08-27 | 5.43 | 5.54 | 5.25 | 5.25 | 5.25 | qfq | 200,912,938 | 1,085,368,200 | -3.85% |
| 2025-08-26 | 5.25 | 5.60 | 5.14 | 5.46 | 5.46 | qfq | 326,267,796 | 1,770,659,295 | 1.30% |
| 2025-08-25 | 5.06 | 5.39 | 5.05 | 5.39 | 5.39 | qfq | 211,000,388 | 1,113,568,519 | 10.00% |
| 2025-08-22 | 4.93 | 5.02 | 4.86 | 4.90 | 4.90 | qfq | 100,880,246 | 495,435,452 | 0.62% |
| 2025-08-21 | 4.97 | 5.05 | 4.85 | 4.87 | 4.87 | qfq | 142,509,628 | 704,240,425 | -1.22% |
| 2025-08-20 | 4.84 | 4.96 | 4.81 | 4.93 | 4.93 | qfq | 95,213,665 | 467,010,620 | 0.00% |
| 2025-08-19 | 4.92 | 5.00 | 4.87 | 4.93 | 4.93 | qfq | 109,565,167 | 539,147,981 | -0.60% |
| 2025-08-18 | 5.05 | 5.07 | 4.94 | 4.96 | 4.96 | qfq | 123,955,060 | 616,998,354 | -0.80% |
| 2025-08-15 | 4.91 | 5.04 | 4.87 | 5.00 | 5.00 | qfq | 107,156,130 | 532,788,474 | 0.20% |
| 2025-08-14 | 5.07 | 5.14 | 4.98 | 4.99 | 4.99 | qfq | 147,470,864 | 746,709,064 | -1.77% |
| 2025-08-13 | 4.91 | 5.09 | 4.88 | 5.08 | 5.08 | qfq | 144,709,866 | 720,841,806 | 3.89% |
| 2025-08-12 | 4.89 | 4.91 | 4.86 | 4.89 | 4.89 | qfq | 81,908,522 | 399,824,044 | -0.41% |
| 2025-08-11 | 4.93 | 4.97 | 4.88 | 4.91 | 4.91 | qfq | 128,145,042 | 630,850,872 | -3.16% |
| 2025-08-08 | 5.06 | 5.15 | 5.03 | 5.07 | 5.07 | qfq | 157,930,992 | 802,472,294 | 0.60% |
| 2025-08-07 | 5.00 | 5.07 | 4.92 | 5.04 | 5.04 | qfq | 183,610,020 | 913,916,154 | 0.80% |
| 2025-08-06 | 5.06 | 5.19 | 4.94 | 5.00 | 5.00 | qfq | 296,350,208 | 1,490,929,356 | 1.01% |
| 2025-08-05 | 4.68 | 5.06 | 4.66 | 4.95 | 4.95 | qfq | 354,234,771 | 1,751,130,467 | 7.61% |
| 2025-08-04 | 4.52 | 4.61 | 4.48 | 4.60 | 4.60 | qfq | 116,764,929 | 530,223,606 | 2.68% |
| 2025-08-01 | 4.44 | 4.49 | 4.42 | 4.48 | 4.48 | qfq | 62,088,036 | 277,365,893 | 0.22% |
| 2025-07-31 | 4.51 | 4.52 | 4.44 | 4.47 | 4.47 | qfq | 125,245,210 | 561,223,595 | -4.08% |
| 2025-07-30 | 4.68 | 4.72 | 4.60 | 4.66 | 4.66 | qfq | 98,878,576 | 461,576,351 | -0.21% |
| 2025-07-29 | 4.62 | 4.67 | 4.57 | 4.67 | 4.67 | qfq | 98,859,465 | 456,609,842 | 0.43% |
| 2025-07-28 | 4.64 | 4.71 | 4.61 | 4.65 | 4.65 | qfq | 148,187,983 | 688,769,043 | -2.92% |
| 2025-07-25 | 4.80 | 4.91 | 4.72 | 4.79 | 4.79 | qfq | 136,897,308 | 659,992,579 | -0.83% |
| 2025-07-24 | 4.78 | 4.87 | 4.76 | 4.83 | 4.83 | qfq | 179,906,272 | 865,014,577 | -1.02% |
| 2025-07-23 | 4.87 | 4.98 | 4.78 | 4.88 | 4.88 | qfq | 244,691,089 | 1,192,119,554 | 0.83% |
| 2025-07-22 | 4.78 | 5.02 | 4.75 | 4.84 | 4.84 | qfq | 325,313,693 | 1,585,227,689 | 3.86% |
| 2025-07-21 | 4.63 | 4.69 | 4.57 | 4.66 | 4.66 | qfq | 184,789,820 | 855,327,767 | 0.22% |
| 2025-07-18 | 4.59 | 4.73 | 4.54 | 4.65 | 4.65 | qfq | 289,111,325 | 1,339,329,527 | 2.42% |
| 2025-07-17 | 4.56 | 4.59 | 4.48 | 4.54 | 4.54 | qfq | 140,954,988 | 638,119,103 | -0.87% |
| 2025-07-16 | 4.65 | 4.72 | 4.55 | 4.58 | 4.58 | qfq | 203,507,379 | 938,715,091 | -2.55% |
| 2025-07-15 | 4.69 | 4.84 | 4.60 | 4.70 | 4.70 | qfq | 406,302,528 | 1,914,579,288 | -3.09% |
| 2025-07-14 | 4.65 | 4.85 | 4.56 | 4.85 | 4.85 | qfq | 390,656,871 | 1,863,663,728 | 9.98% |
| 2025-07-11 | 4.15 | 4.41 | 4.12 | 4.41 | 4.41 | qfq | 329,932,405 | 1,410,583,762 | 9.98% |
| 2025-07-10 | 4.00 | 4.03 | 3.97 | 4.01 | 4.01 | qfq | 62,942,286 | 251,623,100 | 0.50% |
| 2025-07-09 | 4.07 | 4.09 | 3.98 | 3.99 | 3.99 | qfq | 98,623,267 | 395,617,244 | -2.21% |
| 2025-07-08 | 4.04 | 4.10 | 4.03 | 4.08 | 4.08 | qfq | 75,624,659 | 307,466,942 | 1.49% |
| 2025-07-07 | 4.04 | 4.10 | 4.01 | 4.02 | 4.02 | qfq | 83,918,979 | 339,944,926 | -1.23% |
| 2025-07-04 | 4.11 | 4.12 | 4.03 | 4.07 | 4.07 | qfq | 104,389,390 | 424,633,070 | -1.69% |
| 2025-07-03 | 4.04 | 4.16 | 4.02 | 4.14 | 4.14 | qfq | 168,045,647 | 687,875,484 | 3.24% |
| 2025-07-02 | 3.95 | 4.09 | 3.93 | 4.01 | 4.01 | qfq | 131,130,262 | 525,199,137 | 0.50% |
| 2025-07-01 | 3.92 | 3.99 | 3.87 | 3.99 | 3.99 | qfq | 116,392,360 | 457,424,867 | 2.31% |
| 2025-06-30 | 3.87 | 3.91 | 3.83 | 3.90 | 3.90 | qfq | 95,706,770 | 370,573,785 | -0.51% |
| 2025-06-27 | 3.86 | 4.00 | 3.85 | 3.92 | 3.92 | qfq | 149,110,226 | 587,062,458 | 1.29% |
| 2025-06-26 | 3.83 | 3.92 | 3.81 | 3.87 | 3.87 | qfq | 131,929,370 | 509,859,977 | 1.57% |
| 2025-06-25 | 3.80 | 3.84 | 3.77 | 3.81 | 3.81 | qfq | 90,235,397 | 343,006,106 | 0.53% |
| 2025-06-24 | 3.83 | 3.84 | 3.77 | 3.79 | 3.79 | qfq | 103,989,138 | 395,409,750 | -1.04% |
| 2025-06-23 | 3.79 | 3.88 | 3.79 | 3.83 | 3.83 | qfq | 94,833,978 | 364,510,543 | 1.32% |
| 2025-06-20 | 3.87 | 3.91 | 3.77 | 3.78 | 3.78 | qfq | 121,832,912 | 464,286,817 | -3.32% |
| 2025-06-19 | 4.03 | 4.07 | 3.86 | 3.91 | 3.91 | qfq | 223,729,249 | 888,035,386 | -6.68% |
| 2025-06-18 | 4.07 | 4.35 | 3.97 | 4.19 | 4.19 | qfq | 339,026,127 | 1,394,054,937 | 5.81% |
| 2025-06-17 | 3.94 | 4.01 | 3.93 | 3.96 | 3.96 | qfq | 92,896,009 | 367,600,910 | -0.75% |
| 2025-06-16 | 3.99 | 4.02 | 3.91 | 3.99 | 3.99 | qfq | 149,170,145 | 591,890,130 | -0.75% |
| 2025-06-13 | 4.03 | 4.13 | 3.97 | 4.02 | 4.02 | qfq | 232,911,528 | 939,406,768 | 0.75% |
| 2025-06-12 | 3.91 | 4.02 | 3.90 | 3.99 | 3.99 | qfq | 177,990,870 | 704,651,183 | 2.05% |
| 2025-06-11 | 3.90 | 3.98 | 3.89 | 3.91 | 3.91 | qfq | 161,969,816 | 635,982,955 | -0.76% |
| 2025-06-10 | 4.05 | 4.12 | 3.90 | 3.94 | 3.94 | qfq | 253,489,844 | 1,005,031,384 | -0.25% |
| 2025-06-09 | 3.92 | 3.95 | 3.82 | 3.95 | 3.95 | qfq | 319,850,644 | 1,249,850,091 | 1.54% |
| 2025-06-06 | 3.73 | 3.89 | 3.73 | 3.89 | 3.89 | qfq | 163,460,551 | 630,570,956 | 9.89% |
| 2025-06-05 | 3.60 | 3.67 | 3.53 | 3.54 | 3.54 | qfq | 60,565,880 | 216,798,505 | -1.67% |
| 2025-06-04 | 3.53 | 3.67 | 3.51 | 3.60 | 3.60 | qfq | 98,064,747 | 352,349,314 | 1.69% |
| 2025-06-03 | 3.52 | 3.57 | 3.51 | 3.54 | 3.54 | qfq | 90,722,494 | 320,886,762 | 3.21% |
| 2025-05-30 | 3.46 | 3.47 | 3.42 | 3.43 | 3.43 | qfq | 26,104,974 | 89,808,857 | -0.87% |
| 2025-05-29 | 3.43 | 3.47 | 3.39 | 3.46 | 3.46 | qfq | 37,743,261 | 129,797,827 | 0.29% |
| 2025-05-28 | 3.46 | 3.49 | 3.44 | 3.45 | 3.45 | qfq | 27,522,904 | 95,111,430 | -0.29% |
| 2025-05-27 | 3.51 | 3.52 | 3.44 | 3.46 | 3.46 | qfq | 50,070,642 | 173,487,807 | -1.70% |
| 2025-05-26 | 3.47 | 3.56 | 3.44 | 3.52 | 3.52 | qfq | 60,823,424 | 214,143,058 | 1.15% |
| 2025-05-23 | 3.46 | 3.51 | 3.43 | 3.48 | 3.48 | qfq | 51,282,009 | 178,186,974 | -0.29% |
| 2025-05-22 | 3.54 | 3.58 | 3.49 | 3.49 | 3.49 | qfq | 59,825,216 | 211,229,755 | -1.69% |
| 2025-05-21 | 3.52 | 3.56 | 3.49 | 3.55 | 3.55 | qfq | 67,111,390 | 236,748,047 | 2.01% |
| 2025-05-20 | 3.47 | 3.50 | 3.46 | 3.48 | 3.48 | qfq | 30,964,990 | 107,683,026 | 0.29% |
| 2025-05-19 | 3.47 | 3.49 | 3.44 | 3.47 | 3.47 | qfq | 30,252,556 | 104,850,566 | 0.29% |
| 2025-05-16 | 3.48 | 3.50 | 3.45 | 3.46 | 3.46 | qfq | 31,322,370 | 108,830,838 | 0.00% |
| 2025-05-15 | 3.53 | 3.53 | 3.45 | 3.46 | 3.46 | qfq | 56,020,600 | 195,019,199 | -2.54% |
| 2025-05-14 | 3.57 | 3.58 | 3.52 | 3.55 | 3.55 | qfq | 51,843,061 | 183,842,047 | -1.66% |
| 2025-05-13 | 3.54 | 3.64 | 3.51 | 3.61 | 3.61 | qfq | 74,983,998 | 267,808,267 | 1.69% |
| 2025-05-12 | 3.54 | 3.57 | 3.50 | 3.55 | 3.55 | qfq | 47,617,913 | 167,933,932 | -0.56% |
| 2025-05-09 | 3.57 | 3.59 | 3.53 | 3.57 | 3.57 | qfq | 42,750,028 | 152,119,223 | -0.56% |
| 2025-05-08 | 3.62 | 3.66 | 3.57 | 3.59 | 3.59 | qfq | 62,099,910 | 224,210,883 | -1.37% |
| 2025-05-07 | 3.63 | 3.67 | 3.61 | 3.64 | 3.64 | qfq | 57,726,652 | 209,826,534 | 0.00% |
| 2025-05-06 | 3.58 | 3.67 | 3.56 | 3.64 | 3.64 | qfq | 81,445,203 | 294,906,292 | 3.70% |
| 2025-04-30 | 3.54 | 3.57 | 3.51 | 3.51 | 3.51 | qfq | 49,006,963 | 173,040,232 | -1.13% |
| 2025-04-29 | 3.62 | 3.63 | 3.53 | 3.55 | 3.55 | qfq | 69,652,640 | 248,083,751 | -1.66% |
| 2025-04-28 | 3.64 | 3.66 | 3.57 | 3.61 | 3.61 | qfq | 60,790,700 | 218,812,873 | -1.37% |
| 2025-04-25 | 3.72 | 3.76 | 3.65 | 3.66 | 3.66 | qfq | 80,044,680 | 295,756,185 | -1.61% |
| 2025-04-24 | 3.80 | 3.83 | 3.67 | 3.72 | 3.72 | qfq | 98,216,769 | 367,198,671 | -0.53% |
| 2025-04-23 | 3.82 | 3.89 | 3.72 | 3.74 | 3.74 | qfq | 155,301,477 | 590,005,150 | -4.83% |
| 2025-04-22 | 3.98 | 4.00 | 3.88 | 3.93 | 3.93 | qfq | 210,011,339 | 826,926,231 | -1.01% |
| 2025-04-21 | 3.65 | 3.97 | 3.65 | 3.97 | 3.97 | qfq | 236,144,074 | 912,201,529 | 9.97% |
| 2025-04-18 | 3.63 | 3.73 | 3.56 | 3.61 | 3.61 | qfq | 71,312,231 | 258,090,605 | -1.63% |
| 2025-04-17 | 3.83 | 3.85 | 3.67 | 3.67 | 3.67 | qfq | 126,297,878 | 474,419,377 | -2.91% |
| 2025-04-16 | 3.83 | 3.85 | 3.69 | 3.78 | 3.78 | qfq | 107,323,270 | 403,657,284 | 0.53% |
| 2025-04-15 | 3.79 | 3.84 | 3.74 | 3.76 | 3.76 | qfq | 96,523,660 | 364,488,767 | -1.57% |
| 2025-04-14 | 3.58 | 3.85 | 3.56 | 3.82 | 3.82 | qfq | 153,086,080 | 572,463,330 | 7.30% |
| 2025-04-11 | 3.55 | 3.69 | 3.52 | 3.56 | 3.56 | qfq | 129,975,450 | 467,218,231 | 2.30% |
| 2025-04-10 | 3.44 | 3.52 | 3.39 | 3.48 | 3.48 | qfq | 96,825,749 | 335,682,507 | 4.19% |
| 2025-04-09 | 3.18 | 3.35 | 3.00 | 3.34 | 3.34 | qfq | 91,134,278 | 291,270,525 | 2.45% |
| 2025-04-08 | 3.32 | 3.37 | 3.19 | 3.26 | 3.26 | qfq | 124,699,861 | 406,668,409 | -3.83% |
| 2025-04-07 | 3.39 | 3.47 | 3.39 | 3.39 | 3.39 | qfq | 86,080,490 | 292,775,058 | -10.08% |
| 2025-04-03 | 3.78 | 3.86 | 3.74 | 3.77 | 3.77 | qfq | 85,832,988 | 324,905,386 | -0.79% |
| 2025-04-02 | 3.90 | 3.93 | 3.78 | 3.80 | 3.80 | qfq | 92,212,692 | 354,596,319 | -3.31% |
| 2025-04-01 | 3.87 | 4.10 | 3.84 | 3.93 | 3.93 | qfq | 135,658,431 | 536,256,291 | 1.03% |
| 2025-03-31 | 3.82 | 3.91 | 3.78 | 3.89 | 3.89 | qfq | 118,773,770 | 458,984,814 | 0.52% |
| 2025-03-28 | 3.92 | 3.95 | 3.84 | 3.87 | 3.87 | qfq | 129,099,130 | 501,849,275 | 1.31% |
| 2025-03-27 | 3.84 | 3.87 | 3.76 | 3.82 | 3.82 | qfq | 55,437,730 | 211,669,025 | -1.04% |
| 2025-03-26 | 3.82 | 3.97 | 3.81 | 3.86 | 3.86 | qfq | 95,628,450 | 371,201,263 | 2.39% |
| 2025-03-25 | 3.74 | 3.81 | 3.69 | 3.77 | 3.77 | qfq | 60,562,500 | 227,332,125 | 0.53% |
| 2025-03-24 | 3.76 | 3.82 | 3.68 | 3.75 | 3.75 | qfq | 64,956,850 | 242,978,766 | -0.79% |
| 2025-03-21 | 3.83 | 3.87 | 3.75 | 3.78 | 3.78 | qfq | 68,957,746 | 262,415,517 | -2.07% |
| 2025-03-20 | 3.91 | 3.93 | 3.84 | 3.86 | 3.86 | qfq | 64,147,970 | 249,286,365 | -1.03% |
| 2025-03-19 | 3.89 | 3.94 | 3.87 | 3.90 | 3.90 | qfq | 78,406,121 | 305,847,932 | 0.00% |
| 2025-03-18 | 3.84 | 3.96 | 3.83 | 3.90 | 3.90 | qfq | 93,898,654 | 366,609,536 | 1.83% |
| 2025-03-17 | 3.84 | 3.91 | 3.81 | 3.83 | 3.83 | qfq | 72,220,380 | 278,389,768 | -0.78% |
| 2025-03-14 | 3.91 | 3.97 | 3.82 | 3.86 | 3.86 | qfq | 98,253,114 | 380,141,699 | 1.58% |
| 2025-03-13 | 3.85 | 3.86 | 3.75 | 3.80 | 3.80 | qfq | 61,572,010 | 233,415,353 | -0.52% |
| 2025-03-12 | 3.82 | 3.91 | 3.80 | 3.82 | 3.82 | qfq | 77,535,150 | 298,157,959 | 0.53% |
| 2025-03-11 | 3.67 | 3.80 | 3.67 | 3.80 | 3.80 | qfq | 73,374,529 | 274,540,594 | 1.60% |
| 2025-03-10 | 3.79 | 3.81 | 3.72 | 3.74 | 3.74 | qfq | 82,516,875 | 310,066,392 | 0.27% |
| 2025-03-07 | 3.61 | 3.82 | 3.61 | 3.73 | 3.73 | qfq | 134,157,400 | 502,386,846 | 2.75% |
| 2025-03-06 | 3.61 | 3.67 | 3.57 | 3.63 | 3.63 | qfq | 62,810,605 | 227,582,001 | 1.40% |
| 2025-03-05 | 3.49 | 3.59 | 3.47 | 3.58 | 3.58 | qfq | 67,906,658 | 240,261,775 | 2.29% |
| 2025-03-04 | 3.44 | 3.51 | 3.42 | 3.50 | 3.50 | qfq | 50,861,340 | 176,595,376 | 2.04% |
| 2025-03-03 | 3.41 | 3.49 | 3.40 | 3.43 | 3.43 | qfq | 50,474,970 | 174,240,896 | 0.88% |
| 2025-02-28 | 3.44 | 3.47 | 3.38 | 3.40 | 3.40 | qfq | 49,502,565 | 169,563,324 | -2.02% |
| 2025-02-27 | 3.52 | 3.53 | 3.44 | 3.47 | 3.47 | qfq | 50,230,798 | 174,913,364 | -1.42% |
| 2025-02-26 | 3.52 | 3.56 | 3.50 | 3.52 | 3.52 | qfq | 46,500,492 | 163,703,412 | -0.85% |
| 2025-02-25 | 3.57 | 3.61 | 3.53 | 3.55 | 3.55 | qfq | 43,597,445 | 155,448,590 | -0.84% |
| 2025-02-24 | 3.55 | 3.61 | 3.53 | 3.58 | 3.58 | qfq | 54,865,713 | 195,964,677 | -0.56% |
| 2025-02-21 | 3.68 | 3.72 | 3.58 | 3.60 | 3.60 | qfq | 85,675,412 | 311,238,042 | -2.17% |
| 2025-02-20 | 3.67 | 3.72 | 3.63 | 3.68 | 3.68 | qfq | 56,037,678 | 205,586,948 | 0.55% |
| 2025-02-19 | 3.64 | 3.69 | 3.59 | 3.66 | 3.66 | qfq | 63,038,077 | 229,340,394 | 1.10% |
| 2025-02-18 | 3.66 | 3.68 | 3.60 | 3.62 | 3.62 | qfq | 57,726,380 | 209,583,234 | -1.09% |
| 2025-02-17 | 3.66 | 3.74 | 3.54 | 3.66 | 3.66 | qfq | 86,722,473 | 317,414,145 | -2.66% |
| 2025-02-14 | 3.69 | 3.78 | 3.64 | 3.76 | 3.76 | qfq | 94,736,989 | 351,419,283 | 2.73% |
| 2025-02-13 | 3.67 | 3.70 | 3.64 | 3.66 | 3.66 | qfq | 48,250,810 | 177,200,735 | -0.27% |
| 2025-02-12 | 3.67 | 3.69 | 3.63 | 3.67 | 3.67 | qfq | 66,484,495 | 243,354,028 | -1.61% |
| 2025-02-11 | 3.75 | 3.81 | 3.71 | 3.73 | 3.73 | qfq | 98,237,176 | 368,651,913 | 0.27% |
| 2025-02-10 | 3.71 | 3.75 | 3.68 | 3.72 | 3.72 | qfq | 71,555,350 | 265,363,870 | 0.27% |
| 2025-02-07 | 3.61 | 3.71 | 3.59 | 3.71 | 3.71 | qfq | 82,834,791 | 303,376,168 | 2.77% |
| 2025-02-06 | 3.60 | 3.62 | 3.55 | 3.61 | 3.61 | qfq | 47,092,467 | 169,078,127 | 0.00% |
| 2025-02-05 | 3.55 | 3.62 | 3.55 | 3.61 | 3.61 | qfq | 77,082,846 | 276,629,788 | 4.34% |
| 2025-01-27 | 3.53 | 3.58 | 3.46 | 3.46 | 3.46 | qfq | 43,172,491 | 151,963,065 | -2.54% |
| 2025-01-24 | 3.47 | 3.55 | 3.43 | 3.55 | 3.55 | qfq | 48,464,541 | 169,988,319 | 2.01% |
| 2025-01-23 | 3.53 | 3.63 | 3.48 | 3.48 | 3.48 | qfq | 59,873,480 | 212,257,261 | -1.69% |
| 2025-01-22 | 3.55 | 3.59 | 3.50 | 3.54 | 3.54 | qfq | 49,434,243 | 174,982,312 | -0.28% |
| 2025-01-21 | 3.52 | 3.56 | 3.50 | 3.55 | 3.55 | qfq | 39,917,850 | 140,796,235 | 0.85% |
| 2025-01-20 | 3.54 | 3.55 | 3.49 | 3.52 | 3.52 | qfq | 36,265,123 | 127,580,977 | -0.85% |
| 2025-01-17 | 3.57 | 3.58 | 3.52 | 3.55 | 3.55 | qfq | 40,369,280 | 143,499,886 | -1.39% |
| 2025-01-16 | 3.55 | 3.62 | 3.53 | 3.60 | 3.60 | qfq | 67,662,181 | 242,150,074 | 2.86% |
| 2025-01-15 | 3.49 | 3.51 | 3.42 | 3.50 | 3.50 | qfq | 46,762,520 | 162,307,386 | 0.29% |
| 2025-01-14 | 3.39 | 3.50 | 3.38 | 3.49 | 3.49 | qfq | 49,466,318 | 170,693,197 | 1.75% |
| 2025-01-13 | 3.32 | 3.45 | 3.30 | 3.43 | 3.43 | qfq | 39,120,120 | 133,075,161 | 1.78% |
| 2025-01-10 | 3.44 | 3.50 | 3.37 | 3.37 | 3.37 | qfq | 41,035,000 | 140,095,398 | -2.03% |
| 2025-01-09 | 3.39 | 3.47 | 3.37 | 3.44 | 3.44 | qfq | 38,946,500 | 133,779,684 | 0.88% |
| 2025-01-08 | 3.42 | 3.48 | 3.34 | 3.41 | 3.41 | qfq | 46,520,290 | 158,074,129 | -0.58% |
| 2025-01-07 | 3.36 | 3.43 | 3.33 | 3.43 | 3.43 | qfq | 47,055,911 | 159,342,637 | 2.39% |
| 2025-01-06 | 3.35 | 3.43 | 3.29 | 3.35 | 3.35 | qfq | 52,967,243 | 177,779,368 | -1.76% |
| 2025-01-03 | 3.43 | 3.52 | 3.39 | 3.41 | 3.41 | qfq | 73,289,271 | 251,986,007 | 0.59% |
| 2025-01-02 | 3.42 | 3.49 | 3.36 | 3.39 | 3.39 | qfq | 57,844,217 | 198,230,916 | 0.00% |
| 2024-12-31 | 3.49 | 3.52 | 3.39 | 3.39 | 3.39 | qfq | 49,174,180 | 169,351,747 | -3.42% |
| 2024-12-30 | 3.58 | 3.60 | 3.50 | 3.51 | 3.51 | qfq | 45,278,750 | 159,737,616 | -2.77% |
| 2024-12-27 | 3.60 | 3.65 | 3.58 | 3.61 | 3.61 | qfq | 42,118,100 | 152,474,277 | 0.00% |
| 2024-12-26 | 3.55 | 3.65 | 3.53 | 3.61 | 3.61 | qfq | 41,881,200 | 151,325,413 | 2.27% |
| 2024-12-25 | 3.65 | 3.65 | 3.49 | 3.53 | 3.53 | qfq | 57,216,478 | 203,102,221 | -3.55% |
| 2024-12-24 | 3.66 | 3.69 | 3.59 | 3.66 | 3.66 | qfq | 48,534,190 | 176,236,247 | 0.00% |
| 2024-12-23 | 3.75 | 3.78 | 3.64 | 3.66 | 3.66 | qfq | 65,875,914 | 242,915,875 | -1.61% |
| 2024-12-20 | 3.70 | 3.76 | 3.67 | 3.72 | 3.72 | qfq | 48,938,007 | 181,538,361 | 0.27% |
| 2024-12-19 | 3.67 | 3.74 | 3.64 | 3.71 | 3.71 | qfq | 59,515,916 | 219,686,750 | -0.80% |
| 2024-12-18 | 3.79 | 3.81 | 3.72 | 3.74 | 3.74 | qfq | 65,582,458 | 247,070,245 | -1.32% |
| 2024-12-17 | 3.88 | 3.91 | 3.76 | 3.79 | 3.79 | qfq | 73,482,746 | 280,740,668 | -2.82% |
| 2024-12-16 | 4.01 | 4.03 | 3.87 | 3.90 | 3.90 | qfq | 96,968,563 | 380,589,321 | -3.70% |
| 2024-12-13 | 4.13 | 4.18 | 4.02 | 4.05 | 4.05 | qfq | 171,877,015 | 700,984,167 | -4.03% |
| 2024-12-12 | 4.05 | 4.42 | 4.05 | 4.22 | 4.22 | qfq | 231,878,200 | 988,613,482 | 4.98% |
| 2024-12-11 | 3.85 | 4.08 | 3.85 | 4.02 | 4.02 | qfq | 123,195,580 | 490,326,689 | 3.88% |
| 2024-12-10 | 4.01 | 4.02 | 3.85 | 3.87 | 3.87 | qfq | 104,031,340 | 409,386,018 | -1.02% |
| 2024-12-09 | 3.86 | 4.01 | 3.82 | 3.91 | 3.91 | qfq | 115,702,191 | 452,451,037 | 1.82% |
| 2024-12-06 | 3.75 | 3.86 | 3.74 | 3.84 | 3.84 | qfq | 91,263,300 | 348,689,032 | 1.59% |
| 2024-12-05 | 3.74 | 3.84 | 3.70 | 3.78 | 3.78 | qfq | 71,259,110 | 267,156,962 | 1.07% |
| 2024-12-04 | 3.83 | 3.89 | 3.71 | 3.74 | 3.74 | qfq | 95,918,040 | 363,617,902 | -1.58% |
| 2024-12-03 | 3.76 | 3.84 | 3.74 | 3.80 | 3.80 | qfq | 82,142,980 | 310,523,815 | 0.80% |
| 2024-12-02 | 3.61 | 3.79 | 3.59 | 3.77 | 3.77 | qfq | 115,046,067 | 427,430,114 | 3.57% |
| 2024-11-29 | 3.61 | 3.65 | 3.55 | 3.64 | 3.64 | qfq | 82,200,120 | 296,771,089 | 0.00% |
| 2024-11-28 | 3.67 | 3.75 | 3.63 | 3.64 | 3.64 | qfq | 115,815,795 | 426,137,880 | -2.67% |
| 2024-11-27 | 3.90 | 3.90 | 3.56 | 3.74 | 3.74 | qfq | 238,743,691 | 883,776,083 | -4.59% |
| 2024-11-26 | 3.47 | 3.92 | 3.46 | 3.92 | 3.92 | qfq | 209,205,795 | 786,798,820 | 10.11% |
| 2024-11-25 | 3.80 | 3.87 | 3.52 | 3.56 | 3.56 | qfq | 181,890,570 | 671,885,508 | -3.78% |
| 2024-11-22 | 3.66 | 3.79 | 3.62 | 3.70 | 3.70 | qfq | 215,251,812 | 797,518,209 | 3.06% |
| 2024-11-21 | 3.46 | 3.60 | 3.46 | 3.59 | 3.59 | qfq | 89,350,620 | 315,407,418 | 3.16% |
| 2024-11-20 | 3.49 | 3.51 | 3.43 | 3.48 | 3.48 | qfq | 58,322,520 | 201,795,633 | 0.29% |
| 2024-11-19 | 3.44 | 3.48 | 3.39 | 3.47 | 3.47 | qfq | 68,038,805 | 233,629,725 | 2.66% |
| 2024-11-18 | 3.49 | 3.50 | 3.34 | 3.38 | 3.38 | qfq | 78,484,112 | 267,978,517 | -2.03% |
| 2024-11-15 | 3.53 | 3.59 | 3.44 | 3.45 | 3.45 | qfq | 69,434,850 | 244,181,172 | -1.71% |
| 2024-11-14 | 3.60 | 3.64 | 3.50 | 3.51 | 3.51 | qfq | 80,337,950 | 286,661,774 | -3.57% |
| 2024-11-13 | 3.79 | 3.81 | 3.60 | 3.64 | 3.64 | qfq | 107,651,461 | 395,920,026 | -2.93% |
| 2024-11-12 | 3.82 | 3.87 | 3.70 | 3.75 | 3.75 | qfq | 92,300,490 | 350,464,210 | -3.10% |
| 2024-11-11 | 3.88 | 3.93 | 3.79 | 3.87 | 3.87 | qfq | 95,891,267 | 368,612,522 | -1.02% |
| 2024-11-08 | 4.01 | 4.10 | 3.88 | 3.91 | 3.91 | qfq | 154,439,044 | 614,382,398 | 0.00% |
| 2024-11-07 | 3.80 | 3.97 | 3.70 | 3.91 | 3.91 | qfq | 245,403,978 | 949,227,590 | -1.26% |
| 2024-11-06 | 3.65 | 4.03 | 3.63 | 3.96 | 3.96 | qfq | 327,367,616 | 1,290,771,739 | 8.20% |
| 2024-11-05 | 3.56 | 3.67 | 3.54 | 3.66 | 3.66 | qfq | 97,498,015 | 353,118,649 | 1.67% |
| 2024-11-04 | 3.56 | 3.60 | 3.52 | 3.60 | 3.60 | qfq | 71,059,683 | 253,002,362 | 0.56% |
| 2024-11-01 | 3.51 | 3.68 | 3.50 | 3.58 | 3.58 | qfq | 122,956,705 | 440,764,533 | -1.10% |
| 2024-10-31 | 3.65 | 3.68 | 3.58 | 3.62 | 3.62 | qfq | 104,441,190 | 378,885,238 | -2.69% |
| 2024-10-30 | 3.76 | 3.78 | 3.64 | 3.72 | 3.72 | qfq | 101,686,714 | 377,133,112 | 0.81% |
| 2024-10-29 | 3.63 | 3.82 | 3.59 | 3.69 | 3.69 | qfq | 131,922,695 | 487,304,815 | 1.65% |
| 2024-10-28 | 3.57 | 3.64 | 3.56 | 3.63 | 3.63 | qfq | 86,715,202 | 313,412,528 | 0.83% |
| 2024-10-25 | 3.62 | 3.75 | 3.57 | 3.60 | 3.60 | qfq | 145,618,080 | 529,567,021 | 0.28% |
| 2024-10-24 | 3.49 | 3.60 | 3.44 | 3.59 | 3.59 | qfq | 104,924,910 | 368,377,942 | -0.28% |
| 2024-10-23 | 3.59 | 3.72 | 3.54 | 3.60 | 3.60 | qfq | 186,651,238 | 674,129,207 | 1.69% |
| 2024-10-22 | 3.48 | 3.55 | 3.40 | 3.54 | 3.54 | qfq | 136,432,096 | 475,568,476 | -0.28% |
| 2024-10-21 | 3.51 | 3.63 | 3.45 | 3.55 | 3.55 | qfq | 252,795,752 | 900,412,483 | 7.58% |
| 2024-10-18 | 3.27 | 3.34 | 3.25 | 3.30 | 3.30 | qfq | 90,511,504 | 298,114,684 | 2.17% |
| 2024-10-17 | 3.30 | 3.32 | 3.20 | 3.23 | 3.23 | qfq | 64,691,280 | 210,667,364 | -2.42% |
| 2024-10-16 | 3.23 | 3.33 | 3.19 | 3.31 | 3.31 | qfq | 78,514,865 | 257,059,516 | 2.80% |
| 2024-10-15 | 3.24 | 3.31 | 3.20 | 3.22 | 3.22 | qfq | 53,550,267 | 174,052,153 | -1.83% |
| 2024-10-14 | 3.20 | 3.29 | 3.17 | 3.28 | 3.28 | qfq | 62,227,330 | 201,895,087 | 1.55% |
| 2024-10-11 | 3.35 | 3.35 | 3.18 | 3.23 | 3.23 | qfq | 76,675,430 | 251,116,714 | -0.31% |
| 2024-10-10 | 3.20 | 3.32 | 3.16 | 3.24 | 3.24 | qfq | 70,315,128 | 228,522,945 | 1.57% |
| 2024-10-09 | 3.40 | 3.42 | 3.19 | 3.19 | 3.19 | qfq | 112,331,108 | 370,487,843 | -9.63% |
| 2024-10-08 | 3.80 | 3.85 | 3.36 | 3.53 | 3.53 | qfq | 181,542,274 | 655,663,806 | 0.86% |
| 2024-09-30 | 3.32 | 3.53 | 3.25 | 3.50 | 3.50 | qfq | 152,752,799 | 518,979,191 | 7.03% |
| 2024-09-27 | 3.23 | 3.33 | 3.21 | 3.27 | 3.27 | qfq | 87,244,998 | 283,984,011 | 2.19% |
| 2024-09-26 | 3.13 | 3.20 | 3.12 | 3.20 | 3.20 | qfq | 70,469,684 | 222,224,604 | 0.95% |
| 2024-09-25 | 3.07 | 3.28 | 3.05 | 3.17 | 3.17 | qfq | 108,559,271 | 346,632,922 | 6.02% |
| 2024-09-24 | 2.92 | 3.00 | 2.91 | 2.99 | 2.99 | qfq | 43,852,123 | 129,797,340 | 2.05% |
| 2024-09-23 | 2.89 | 2.98 | 2.89 | 2.93 | 2.93 | qfq | 35,272,320 | 103,589,448 | 0.34% |
| 2024-09-20 | 2.86 | 2.94 | 2.83 | 2.92 | 2.92 | qfq | 36,013,533 | 103,976,287 | 1.04% |
| 2024-09-19 | 2.75 | 2.90 | 2.71 | 2.89 | 2.89 | qfq | 49,262,286 | 138,867,319 | 3.58% |
| 2024-09-18 | 2.80 | 2.82 | 2.75 | 2.79 | 2.79 | qfq | 23,177,177 | 64,559,954 | -0.36% |
| 2024-09-13 | 2.81 | 2.85 | 2.77 | 2.80 | 2.80 | qfq | 37,476,007 | 104,949,561 | 2.19% |
| 2024-09-12 | 2.76 | 2.78 | 2.73 | 2.74 | 2.74 | qfq | 15,585,790 | 42,925,656 | -0.36% |
| 2024-09-11 | 2.72 | 2.76 | 2.70 | 2.75 | 2.75 | qfq | 15,269,120 | 41,670,491 | 0.36% |
| 2024-09-10 | 2.74 | 2.78 | 2.68 | 2.74 | 2.74 | qfq | 17,105,500 | 46,725,556 | 0.74% |
| 2024-09-09 | 2.69 | 2.76 | 2.67 | 2.72 | 2.72 | qfq | 20,748,652 | 56,343,953 | -2.16% |
| 2024-09-06 | 2.79 | 2.81 | 2.77 | 2.78 | 2.78 | qfq | 16,059,520 | 44,720,096 | 0.36% |
| 2024-09-05 | 2.75 | 2.79 | 2.74 | 2.77 | 2.77 | qfq | 14,002,140 | 38,771,589 | 0.73% |
| 2024-09-04 | 2.80 | 2.81 | 2.73 | 2.75 | 2.75 | qfq | 29,394,430 | 81,631,091 | -3.51% |
| 2024-09-03 | 2.85 | 2.87 | 2.82 | 2.85 | 2.85 | qfq | 17,203,790 | 48,935,196 | -0.35% |
| 2024-09-02 | 2.95 | 2.95 | 2.85 | 2.86 | 2.86 | qfq | 30,110,320 | 86,897,129 | -3.38% |
| 2024-08-30 | 2.94 | 2.98 | 2.90 | 2.96 | 2.96 | qfq | 26,638,710 | 78,613,278 | 0.68% |
| 2024-08-29 | 2.91 | 2.95 | 2.83 | 2.94 | 2.94 | qfq | 23,491,250 | 68,126,170 | 1.03% |
| 2024-08-28 | 2.94 | 2.96 | 2.91 | 2.91 | 2.91 | qfq | 18,924,020 | 55,482,787 | -1.02% |
| 2024-08-27 | 2.95 | 2.96 | 2.91 | 2.94 | 2.94 | qfq | 15,790,420 | 46,291,268 | -1.01% |
| 2024-08-26 | 3.00 | 3.00 | 2.94 | 2.97 | 2.97 | qfq | 21,133,780 | 62,509,192 | 1.37% |
| 2024-08-23 | 2.96 | 2.96 | 2.92 | 2.93 | 2.93 | qfq | 21,497,570 | 63,188,919 | -2.01% |
| 2024-08-22 | 3.05 | 3.05 | 2.98 | 2.99 | 2.99 | qfq | 22,509,792 | 67,684,548 | -1.64% |
| 2024-08-21 | 3.01 | 3.06 | 3.01 | 3.04 | 3.04 | qfq | 21,648,312 | 65,766,202 | 0.33% |
| 2024-08-20 | 3.10 | 3.11 | 3.01 | 3.03 | 3.03 | qfq | 37,139,232 | 113,072,489 | -2.26% |
| 2024-08-19 | 3.03 | 3.12 | 3.03 | 3.10 | 3.10 | qfq | 51,681,570 | 159,453,838 | 2.99% |
| 2024-08-16 | 3.06 | 3.09 | 3.00 | 3.01 | 3.01 | qfq | 24,766,030 | 75,280,997 | -0.66% |
| 2024-08-15 | 2.98 | 3.04 | 2.96 | 3.03 | 3.03 | qfq | 24,833,530 | 74,688,788 | 1.34% |
| 2024-08-14 | 3.01 | 3.04 | 2.99 | 2.99 | 2.99 | qfq | 19,717,120 | 59,331,647 | -1.32% |
| 2024-08-13 | 3.05 | 3.07 | 3.00 | 3.03 | 3.03 | qfq | 22,803,558 | 69,040,272 | 0.33% |
| 2024-08-12 | 3.02 | 3.04 | 3.00 | 3.02 | 3.02 | qfq | 20,250,340 | 61,005,235 | -0.66% |
| 2024-08-09 | 3.10 | 3.11 | 3.03 | 3.04 | 3.04 | qfq | 35,451,954 | 109,048,305 | 0.33% |
| 2024-08-08 | 3.01 | 3.04 | 2.99 | 3.03 | 3.03 | qfq | 22,615,420 | 68,150,744 | 0.00% |
| 2024-08-07 | 3.03 | 3.06 | 3.00 | 3.03 | 3.03 | qfq | 22,811,780 | 69,215,388 | -0.33% |
| 2024-08-06 | 3.08 | 3.11 | 3.00 | 3.04 | 3.04 | qfq | 37,130,875 | 112,915,447 | -0.98% |
| 2024-08-05 | 3.12 | 3.18 | 3.06 | 3.07 | 3.07 | qfq | 44,811,390 | 139,783,246 | -3.15% |
| 2024-08-02 | 3.08 | 3.20 | 3.07 | 3.17 | 3.17 | qfq | 48,692,360 | 153,264,729 | 1.28% |
| 2024-08-01 | 3.18 | 3.20 | 3.12 | 3.13 | 3.13 | qfq | 37,539,149 | 118,205,664 | 0.32% |
| 2024-07-31 | 3.03 | 3.12 | 3.01 | 3.12 | 3.12 | qfq | 39,876,234 | 122,694,844 | 4.35% |
| 2024-07-30 | 2.95 | 3.00 | 2.93 | 2.99 | 2.99 | qfq | 23,280,716 | 69,273,102 | 0.34% |
| 2024-07-29 | 2.97 | 3.01 | 2.96 | 2.98 | 2.98 | qfq | 22,041,189 | 65,774,025 | 0.68% |
| 2024-07-26 | 2.89 | 2.98 | 2.88 | 2.96 | 2.96 | qfq | 25,769,639 | 75,923,973 | 1.37% |
| 2024-07-25 | 3.03 | 3.04 | 2.91 | 2.92 | 2.92 | qfq | 58,386,460 | 172,515,936 | -5.81% |
| 2024-07-24 | 3.05 | 3.14 | 3.01 | 3.10 | 3.10 | qfq | 43,869,076 | 134,883,393 | 1.97% |
| 2024-07-23 | 3.11 | 3.14 | 3.03 | 3.04 | 3.04 | qfq | 35,078,353 | 108,148,733 | -1.94% |
| 2024-07-22 | 3.12 | 3.14 | 3.07 | 3.10 | 3.10 | qfq | 40,037,800 | 124,257,039 | -1.27% |
| 2024-07-19 | 3.18 | 3.19 | 3.10 | 3.14 | 3.14 | qfq | 54,713,600 | 171,711,967 | -4.85% |
| 2024-07-18 | 3.26 | 3.31 | 3.22 | 3.30 | 3.30 | qfq | 54,442,730 | 177,976,782 | -1.79% |
| 2024-07-17 | 3.45 | 3.48 | 3.36 | 3.36 | 3.36 | qfq | 82,487,254 | 281,570,396 | -0.59% |
| 2024-07-16 | 3.31 | 3.41 | 3.30 | 3.38 | 3.38 | qfq | 59,107,693 | 199,509,850 | 1.50% |
| 2024-07-15 | 3.29 | 3.40 | 3.26 | 3.33 | 3.33 | qfq | 51,514,977 | 172,763,122 | 0.30% |
| 2024-07-12 | 3.45 | 3.47 | 3.31 | 3.32 | 3.32 | qfq | 65,803,874 | 221,790,628 | -1.78% |
| 2024-07-11 | 3.22 | 3.39 | 3.20 | 3.38 | 3.38 | qfq | 97,297,490 | 322,690,510 | 6.96% |
| 2024-07-10 | 3.21 | 3.25 | 3.14 | 3.16 | 3.16 | qfq | 41,195,690 | 131,800,949 | -2.47% |
| 2024-07-09 | 3.13 | 3.29 | 3.10 | 3.24 | 3.24 | qfq | 50,861,200 | 162,148,312 | 1.57% |
| 2024-07-08 | 3.28 | 3.35 | 3.18 | 3.19 | 3.19 | qfq | 50,070,610 | 162,763,176 | -2.15% |
| 2024-07-05 | 3.14 | 3.28 | 3.09 | 3.26 | 3.26 | qfq | 58,023,246 | 185,955,234 | 2.84% |
| 2024-07-04 | 3.27 | 3.30 | 3.15 | 3.17 | 3.17 | qfq | 50,814,732 | 163,988,826 | -0.94% |
| 2024-07-03 | 3.15 | 3.20 | 3.11 | 3.20 | 3.20 | qfq | 36,326,794 | 114,577,204 | 1.59% |
| 2024-07-02 | 3.14 | 3.21 | 3.12 | 3.15 | 3.15 | qfq | 43,989,270 | 139,009,480 | 0.32% |
| 2024-07-01 | 3.09 | 3.15 | 3.07 | 3.14 | 3.14 | qfq | 41,030,790 | 127,993,156 | 0.96% |
| 2024-06-28 | 3.02 | 3.13 | 3.02 | 3.11 | 3.11 | qfq | 47,769,180 | 147,267,460 | 3.32% |
| 2024-06-27 | 3.14 | 3.14 | 3.01 | 3.01 | 3.01 | qfq | 47,936,000 | 147,260,879 | -5.35% |
| 2024-06-26 | 3.12 | 3.18 | 3.06 | 3.18 | 3.18 | qfq | 45,719,309 | 142,123,635 | -0.31% |
| 2024-06-25 | 3.18 | 3.21 | 3.13 | 3.19 | 3.19 | qfq | 40,524,432 | 128,389,742 | 0.31% |
| 2024-06-24 | 3.24 | 3.26 | 3.17 | 3.18 | 3.18 | qfq | 61,079,650 | 196,305,939 | -6.19% |
| 2024-06-21 | 3.45 | 3.48 | 3.37 | 3.39 | 3.39 | qfq | 63,470,498 | 216,693,341 | -1.17% |
| 2024-06-20 | 3.42 | 3.45 | 3.36 | 3.43 | 3.43 | qfq | 84,145,945 | 287,711,389 | 2.08% |
| 2024-06-19 | 3.37 | 3.43 | 3.35 | 3.36 | 3.36 | qfq | 42,781,200 | 145,075,585 | -0.59% |
| 2024-06-18 | 3.33 | 3.40 | 3.30 | 3.38 | 3.38 | qfq | 42,526,719 | 143,146,469 | 2.11% |
| 2024-06-17 | 3.41 | 3.45 | 3.30 | 3.31 | 3.31 | qfq | 46,421,112 | 156,074,744 | -3.22% |
| 2024-06-14 | 3.38 | 3.42 | 3.33 | 3.42 | 3.42 | qfq | 37,942,362 | 128,510,558 | -0.29% |
| 2024-06-13 | 3.45 | 3.49 | 3.40 | 3.43 | 3.43 | qfq | 60,628,955 | 208,351,840 | -3.38% |
| 2024-06-12 | 3.48 | 3.55 | 3.47 | 3.55 | 3.55 | qfq | 50,185,100 | 176,521,943 | 1.43% |
| 2024-06-11 | 3.53 | 3.53 | 3.45 | 3.50 | 3.50 | qfq | 87,798,860 | 306,586,674 | -6.67% |
| 2024-06-07 | 3.77 | 3.79 | 3.64 | 3.75 | 3.75 | qfq | 93,983,191 | 350,389,636 | 3.02% |
| 2024-06-06 | 3.70 | 3.73 | 3.60 | 3.64 | 3.64 | qfq | 80,456,235 | 295,537,084 | 1.39% |
| 2024-06-05 | 3.60 | 3.65 | 3.53 | 3.59 | 3.59 | qfq | 70,400,180 | 252,955,721 | -4.27% |
| 2024-06-04 | 3.72 | 3.80 | 3.67 | 3.75 | 3.75 | qfq | 81,675,386 | 305,511,362 | 1.63% |
| 2024-06-03 | 3.81 | 3.83 | 3.63 | 3.69 | 3.69 | qfq | 104,211,413 | 388,636,313 | -4.65% |
| 2024-05-31 | 3.80 | 3.90 | 3.75 | 3.87 | 3.87 | qfq | 105,504,228 | 404,369,094 | 0.52% |
| 2024-05-30 | 4.10 | 4.17 | 3.83 | 3.85 | 3.85 | qfq | 180,328,569 | 716,500,258 | -8.11% |
| 2024-05-29 | 3.89 | 4.25 | 3.84 | 4.19 | 4.19 | qfq | 257,450,658 | 1,054,918,735 | 8.55% |
| 2024-05-28 | 3.92 | 4.02 | 3.85 | 3.86 | 3.86 | qfq | 171,837,739 | 676,196,313 | 2.39% |
| 2024-05-27 | 3.70 | 3.82 | 3.68 | 3.77 | 3.77 | qfq | 103,778,690 | 389,003,410 | 1.07% |
| 2024-05-24 | 3.63 | 3.78 | 3.61 | 3.73 | 3.73 | qfq | 107,396,334 | 397,546,889 | 1.08% |
| 2024-05-23 | 3.66 | 3.80 | 3.55 | 3.69 | 3.69 | qfq | 155,290,521 | 575,586,697 | -5.63% |
| 2024-05-22 | 4.04 | 4.14 | 3.87 | 3.91 | 3.91 | qfq | 175,532,662 | 703,527,599 | -2.49% |
| 2024-05-21 | 4.16 | 4.25 | 3.94 | 4.01 | 4.01 | qfq | 302,463,424 | 1,234,555,020 | 2.04% |
| 2024-05-20 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | qfq | 56,961,301 | 223,857,913 | 10.08% |
| 2024-05-17 | 3.52 | 3.60 | 3.47 | 3.57 | 3.57 | qfq | 67,819,936 | 239,387,557 | 0.00% |
| 2024-05-16 | 3.71 | 3.77 | 3.56 | 3.57 | 3.57 | qfq | 113,437,889 | 416,867,416 | 0.00% |
| 2024-05-15 | 3.51 | 3.65 | 3.45 | 3.57 | 3.57 | qfq | 97,546,717 | 348,175,888 | 1.13% |
| 2024-05-14 | 3.46 | 3.54 | 3.41 | 3.53 | 3.53 | qfq | 74,937,494 | 261,246,299 | 1.73% |
| 2024-05-13 | 3.48 | 3.55 | 3.43 | 3.47 | 3.47 | qfq | 81,302,807 | 283,343,973 | -4.41% |
| 2024-05-10 | 3.68 | 3.75 | 3.48 | 3.63 | 3.63 | qfq | 147,502,808 | 529,248,070 | 5.22% |
| 2024-05-09 | 3.35 | 3.50 | 3.32 | 3.45 | 3.45 | qfq | 83,042,754 | 284,823,818 | 2.07% |
| 2024-05-08 | 3.34 | 3.45 | 3.27 | 3.38 | 3.38 | qfq | 72,611,280 | 243,461,680 | -0.29% |
| 2024-05-07 | 3.44 | 3.48 | 3.37 | 3.39 | 3.39 | qfq | 71,836,492 | 246,520,588 | -0.29% |
| 2024-05-06 | 3.27 | 3.40 | 3.27 | 3.40 | 3.40 | qfq | 66,810,077 | 223,335,881 | 2.10% |
| 2024-04-30 | 3.41 | 3.45 | 3.32 | 3.33 | 3.33 | qfq | 67,024,480 | 226,323,989 | -2.92% |
| 2024-04-29 | 3.50 | 3.51 | 3.40 | 3.43 | 3.43 | qfq | 84,334,096 | 290,381,925 | -3.92% |
| 2024-04-26 | 3.37 | 3.60 | 3.37 | 3.57 | 3.57 | qfq | 106,240,295 | 371,621,178 | 5.93% |
| 2024-04-25 | 3.33 | 3.41 | 3.30 | 3.37 | 3.37 | qfq | 61,825,011 | 207,611,302 | -1.17% |
| 2024-04-24 | 3.18 | 3.49 | 3.14 | 3.41 | 3.41 | qfq | 103,179,533 | 340,681,025 | 7.57% |
| 2024-04-23 | 3.20 | 3.29 | 3.13 | 3.17 | 3.17 | qfq | 95,635,911 | 305,250,465 | -5.65% |
| 2024-04-22 | 3.47 | 3.53 | 3.34 | 3.36 | 3.36 | qfq | 110,528,029 | 377,190,418 | -5.88% |
| 2024-04-19 | 3.50 | 3.74 | 3.48 | 3.57 | 3.57 | qfq | 142,104,340 | 512,639,775 | 0.28% |
| 2024-04-18 | 3.40 | 3.60 | 3.33 | 3.56 | 3.56 | qfq | 128,801,396 | 446,118,981 | 1.71% |
| 2024-04-17 | 3.35 | 3.55 | 3.35 | 3.50 | 3.50 | qfq | 127,359,634 | 443,017,247 | 2.94% |
| 2024-04-16 | 3.77 | 3.88 | 3.40 | 3.40 | 3.40 | qfq | 180,376,495 | 652,678,709 | -10.05% |
| 2024-04-15 | 3.84 | 3.89 | 3.68 | 3.78 | 3.78 | qfq | 206,732,800 | 783,925,181 | -7.58% |
| 2024-04-12 | 3.89 | 4.09 | 3.74 | 4.09 | 4.09 | qfq | 285,436,300 | 1,114,607,881 | 9.95% |
| 2024-04-11 | 3.83 | 3.92 | 3.64 | 3.72 | 3.72 | qfq | 271,379,863 | 1,024,013,538 | -7.69% |
| 2024-04-10 | 3.94 | 4.14 | 3.93 | 4.03 | 4.03 | qfq | 329,061,510 | 1,332,760,155 | 7.18% |
| 2024-04-09 | 3.72 | 3.98 | 3.65 | 3.76 | 3.76 | qfq | 300,344,486 | 1,146,341,866 | 3.58% |
| 2024-04-08 | 3.40 | 3.63 | 3.40 | 3.63 | 3.63 | qfq | 133,956,950 | 477,733,421 | 10.00% |
| 2024-04-03 | 3.30 | 3.42 | 3.22 | 3.30 | 3.30 | qfq | 156,717,832 | 517,707,775 | 4.43% |
| 2024-04-02 | 3.09 | 3.19 | 3.07 | 3.16 | 3.16 | qfq | 68,421,540 | 215,520,503 | 0.96% |
| 2024-04-01 | 3.18 | 3.23 | 3.07 | 3.13 | 3.13 | qfq | 82,660,904 | 258,122,584 | 0.00% |
| 2024-03-29 | 3.09 | 3.18 | 3.06 | 3.13 | 3.13 | qfq | 81,499,985 | 253,413,376 | 3.99% |
| 2024-03-28 | 2.92 | 3.02 | 2.92 | 3.01 | 3.01 | qfq | 38,173,850 | 113,806,696 | 2.38% |
| 2024-03-27 | 2.98 | 3.01 | 2.94 | 2.94 | 2.94 | qfq | 39,493,016 | 117,363,262 | -2.00% |
| 2024-03-26 | 3.03 | 3.04 | 2.95 | 3.00 | 3.00 | qfq | 46,932,335 | 140,292,823 | -1.32% |
| 2024-03-25 | 3.05 | 3.12 | 3.01 | 3.04 | 3.04 | qfq | 63,931,041 | 196,575,652 | -1.94% |
| 2024-03-22 | 3.15 | 3.18 | 3.08 | 3.10 | 3.10 | qfq | 77,323,623 | 241,143,791 | -4.91% |
| 2024-03-21 | 3.27 | 3.39 | 3.20 | 3.26 | 3.26 | qfq | 138,585,037 | 452,936,706 | 5.16% |
| 2024-03-20 | 3.08 | 3.14 | 3.06 | 3.10 | 3.10 | qfq | 50,242,108 | 155,550,386 | -0.96% |
| 2024-03-19 | 3.15 | 3.24 | 3.11 | 3.13 | 3.13 | qfq | 73,139,344 | 231,425,900 | -0.95% |
| 2024-03-18 | 3.15 | 3.22 | 3.11 | 3.16 | 3.16 | qfq | 84,206,906 | 264,893,225 | -0.63% |
| 2024-03-15 | 3.10 | 3.25 | 3.03 | 3.18 | 3.18 | qfq | 184,875,352 | 577,391,470 | 0.32% |
| 2024-03-14 | 2.96 | 3.17 | 2.93 | 3.17 | 3.17 | qfq | 194,792,707 | 609,291,489 | 10.07% |
| 2024-03-13 | 2.85 | 2.89 | 2.85 | 2.88 | 2.88 | qfq | 29,604,842 | 84,876,818 | -0.69% |
| 2024-03-12 | 2.92 | 2.95 | 2.88 | 2.90 | 2.90 | qfq | 47,354,997 | 137,506,573 | -2.03% |
| 2024-03-11 | 2.94 | 2.98 | 2.86 | 2.96 | 2.96 | qfq | 72,293,798 | 211,084,613 | 4.23% |
| 2024-03-08 | 2.87 | 2.92 | 2.80 | 2.84 | 2.84 | qfq | 62,739,764 | 178,086,718 | -2.07% |
| 2024-03-07 | 2.86 | 3.04 | 2.86 | 2.90 | 2.90 | qfq | 101,744,614 | 300,405,123 | 1.40% |
| 2024-03-06 | 2.89 | 2.95 | 2.77 | 2.86 | 2.86 | qfq | 115,953,617 | 330,449,835 | -3.05% |
| 2024-03-05 | 2.96 | 3.09 | 2.91 | 2.95 | 2.95 | qfq | 176,396,293 | 531,383,464 | 4.98% |
| 2024-03-04 | 2.62 | 2.81 | 2.62 | 2.81 | 2.81 | qfq | 45,745,158 | 126,963,460 | 10.20% |
| 2024-03-01 | 2.49 | 2.55 | 2.49 | 2.55 | 2.55 | qfq | 20,293,030 | 51,103,161 | 1.59% |
| 2024-02-29 | 2.38 | 2.54 | 2.38 | 2.51 | 2.51 | qfq | 22,545,107 | 56,004,531 | 4.58% |
| 2024-02-28 | 2.50 | 2.55 | 2.39 | 2.40 | 2.40 | qfq | 24,455,495 | 60,838,053 | -4.00% |
| 2024-02-27 | 2.45 | 2.50 | 2.44 | 2.50 | 2.50 | qfq | 16,335,789 | 40,508,643 | 2.04% |
| 2024-02-26 | 2.42 | 2.48 | 2.41 | 2.45 | 2.45 | qfq | 20,162,383 | 49,351,347 | 1.24% |
| 2024-02-23 | 2.41 | 2.43 | 2.38 | 2.42 | 2.42 | qfq | 15,482,334 | 37,213,699 | 0.83% |
| 2024-02-22 | 2.39 | 2.41 | 2.38 | 2.40 | 2.40 | qfq | 13,403,716 | 32,106,664 | 0.00% |
| 2024-02-21 | 2.36 | 2.43 | 2.34 | 2.40 | 2.40 | qfq | 17,904,596 | 42,980,213 | 1.27% |
| 2024-02-20 | 2.38 | 2.39 | 2.34 | 2.37 | 2.37 | qfq | 12,318,718 | 29,082,834 | 0.00% |
| 2024-02-19 | 2.34 | 2.39 | 2.33 | 2.37 | 2.37 | qfq | 16,733,485 | 39,504,019 | 2.60% |
| 2024-02-08 | 2.23 | 2.31 | 2.19 | 2.31 | 2.31 | qfq | 23,006,992 | 51,941,180 | 4.52% |
| 2024-02-07 | 2.24 | 2.28 | 2.17 | 2.21 | 2.21 | qfq | 20,333,083 | 45,339,801 | -0.90% |
| 2024-02-06 | 2.13 | 2.29 | 2.05 | 2.23 | 2.23 | qfq | 23,126,947 | 50,084,136 | 5.19% |
| 2024-02-05 | 2.26 | 2.27 | 2.09 | 2.12 | 2.12 | qfq | 26,003,296 | 55,910,405 | -6.61% |
| 2024-02-02 | 2.34 | 2.40 | 2.21 | 2.27 | 2.27 | qfq | 23,619,497 | 54,883,980 | -2.58% |
| 2024-02-01 | 2.38 | 2.38 | 2.31 | 2.33 | 2.33 | qfq | 17,174,280 | 40,239,224 | -2.51% |
| 2024-01-31 | 2.48 | 2.48 | 2.38 | 2.39 | 2.39 | qfq | 16,488,247 | 39,892,149 | -4.40% |
| 2024-01-30 | 2.53 | 2.56 | 2.50 | 2.50 | 2.50 | qfq | 11,112,182 | 28,055,106 | -1.57% |
| 2024-01-29 | 2.59 | 2.61 | 2.53 | 2.54 | 2.54 | qfq | 13,074,867 | 33,611,364 | -2.31% |
| 2024-01-26 | 2.53 | 2.63 | 2.52 | 2.60 | 2.60 | qfq | 18,405,357 | 47,620,314 | 2.77% |
| 2024-01-25 | 2.46 | 2.53 | 2.46 | 2.53 | 2.53 | qfq | 13,801,991 | 34,504,856 | 2.43% |
| 2024-01-24 | 2.44 | 2.48 | 2.39 | 2.47 | 2.47 | qfq | 12,971,388 | 31,685,489 | 1.23% |
| 2024-01-23 | 2.40 | 2.46 | 2.32 | 2.44 | 2.44 | qfq | 15,051,174 | 36,266,545 | 1.24% |
| 2024-01-22 | 2.55 | 2.55 | 2.39 | 2.41 | 2.41 | qfq | 15,167,657 | 37,474,879 | -5.12% |
| 2024-01-19 | 2.53 | 2.59 | 2.52 | 2.54 | 2.54 | qfq | 10,433,951 | 26,659,039 | 0.00% |
| 2024-01-18 | 2.56 | 2.56 | 2.48 | 2.54 | 2.54 | qfq | 17,807,797 | 44,749,858 | -1.17% |
| 2024-01-17 | 2.62 | 2.63 | 2.57 | 2.57 | 2.57 | qfq | 13,726,800 | 35,598,443 | -2.28% |
| 2024-01-16 | 2.66 | 2.66 | 2.59 | 2.63 | 2.63 | qfq | 14,307,894 | 37,497,794 | -1.50% |
| 2024-01-15 | 2.67 | 2.69 | 2.64 | 2.67 | 2.67 | qfq | 11,166,200 | 29,735,763 | -0.37% |
| 2024-01-12 | 2.67 | 2.71 | 2.66 | 2.68 | 2.68 | qfq | 12,705,650 | 34,131,786 | 0.00% |
| 2024-01-11 | 2.66 | 2.69 | 2.64 | 2.68 | 2.68 | qfq | 11,824,130 | 31,533,505 | 0.37% |
| 2024-01-10 | 2.65 | 2.69 | 2.62 | 2.67 | 2.67 | qfq | 13,301,471 | 35,374,044 | 0.75% |
| 2024-01-09 | 2.66 | 2.70 | 2.64 | 2.65 | 2.65 | qfq | 15,183,595 | 40,487,903 | -0.75% |
| 2024-01-08 | 2.72 | 2.73 | 2.66 | 2.67 | 2.67 | qfq | 15,596,800 | 41,839,753 | -1.84% |
| 2024-01-05 | 2.78 | 2.79 | 2.70 | 2.72 | 2.72 | qfq | 22,688,289 | 62,255,495 | -1.81% |
| 2024-01-04 | 2.78 | 2.80 | 2.76 | 2.77 | 2.77 | qfq | 12,434,644 | 34,524,348 | -0.72% |
| 2024-01-03 | 2.79 | 2.81 | 2.78 | 2.79 | 2.79 | qfq | 12,735,594 | 35,560,670 | -0.71% |
| 2024-01-02 | 2.81 | 2.83 | 2.78 | 2.81 | 2.81 | qfq | 16,153,701 | 45,357,740 | -0.35% |
| 2023-12-29 | 2.81 | 2.84 | 2.79 | 2.82 | 2.82 | qfq | 20,985,511 | 58,973,178 | -0.35% |
| 2023-12-28 | 2.85 | 2.86 | 2.78 | 2.83 | 2.83 | qfq | 26,111,615 | 73,432,747 | -0.35% |
| 2023-12-27 | 2.77 | 2.85 | 2.75 | 2.84 | 2.84 | qfq | 24,687,808 | 69,525,184 | 2.53% |
| 2023-12-26 | 2.81 | 2.82 | 2.77 | 2.77 | 2.77 | qfq | 14,398,540 | 40,197,888 | -1.42% |
| 2023-12-25 | 2.74 | 2.89 | 2.73 | 2.81 | 2.81 | qfq | 24,493,861 | 68,793,034 | 0.72% |
| 2023-12-22 | 2.95 | 2.96 | 2.79 | 2.79 | 2.79 | qfq | 42,597,285 | 121,722,231 | -4.45% |
| 2023-12-21 | 2.90 | 2.96 | 2.84 | 2.92 | 2.92 | qfq | 36,349,362 | 105,226,653 | 0.00% |
| 2023-12-20 | 2.89 | 2.95 | 2.88 | 2.92 | 2.92 | qfq | 33,191,444 | 96,811,012 | 1.39% |
| 2023-12-19 | 2.85 | 2.90 | 2.82 | 2.88 | 2.88 | qfq | 26,994,424 | 77,313,444 | 0.70% |
| 2023-12-18 | 2.94 | 2.94 | 2.85 | 2.86 | 2.86 | qfq | 45,025,919 | 129,847,155 | -4.03% |
| 2023-12-15 | 2.89 | 3.09 | 2.88 | 2.98 | 2.98 | qfq | 85,230,837 | 254,076,164 | 4.56% |
| 2023-12-14 | 2.84 | 2.86 | 2.81 | 2.85 | 2.85 | qfq | 30,009,754 | 85,190,940 | 2.89% |
| 2023-12-13 | 2.80 | 2.81 | 2.77 | 2.77 | 2.77 | qfq | 9,146,600 | 25,499,816 | -1.42% |
| 2023-12-12 | 2.79 | 2.81 | 2.77 | 2.81 | 2.81 | qfq | 8,704,080 | 24,266,179 | 0.36% |
| 2023-12-11 | 2.77 | 2.80 | 2.74 | 2.80 | 2.80 | qfq | 13,766,202 | 38,128,579 | 0.00% |
| 2023-12-08 | 2.83 | 2.86 | 2.79 | 2.80 | 2.80 | qfq | 15,963,700 | 45,017,125 | -1.41% |
| 2023-12-07 | 2.85 | 2.85 | 2.82 | 2.84 | 2.84 | qfq | 11,746,479 | 33,288,382 | -0.35% |
| 2023-12-06 | 2.82 | 2.87 | 2.80 | 2.85 | 2.85 | qfq | 14,891,660 | 42,306,552 | 1.42% |
| 2023-12-05 | 2.83 | 2.85 | 2.80 | 2.81 | 2.81 | qfq | 20,359,850 | 57,545,163 | -2.09% |
| 2023-12-04 | 2.88 | 2.92 | 2.86 | 2.87 | 2.87 | qfq | 25,807,817 | 74,464,295 | 1.06% |
| 2023-12-01 | 2.86 | 2.87 | 2.83 | 2.84 | 2.84 | qfq | 22,224,376 | 63,244,849 | -1.05% |
| 2023-11-30 | 2.83 | 2.87 | 2.78 | 2.87 | 2.87 | qfq | 30,598,804 | 86,624,749 | 2.14% |
| 2023-11-29 | 2.86 | 2.89 | 2.80 | 2.81 | 2.81 | qfq | 33,797,321 | 96,260,609 | -0.35% |
| 2023-11-28 | 2.82 | 2.84 | 2.78 | 2.82 | 2.82 | qfq | 12,792,923 | 35,887,370 | -0.70% |
| 2023-11-27 | 2.89 | 2.90 | 2.81 | 2.84 | 2.84 | qfq | 24,100,000 | 68,697,717 | 1.43% |
| 2023-11-24 | 2.78 | 2.81 | 2.76 | 2.80 | 2.80 | qfq | 11,333,681 | 31,589,602 | 0.36% |
| 2023-11-23 | 2.80 | 2.82 | 2.78 | 2.79 | 2.79 | qfq | 14,480,784 | 40,514,352 | -1.06% |
| 2023-11-22 | 2.83 | 2.88 | 2.81 | 2.82 | 2.82 | qfq | 14,807,939 | 41,994,713 | 0.00% |
| 2023-11-21 | 2.84 | 2.84 | 2.81 | 2.82 | 2.82 | qfq | 12,637,489 | 35,693,699 | 0.00% |
| 2023-11-20 | 2.85 | 2.86 | 2.80 | 2.82 | 2.82 | qfq | 22,683,824 | 64,070,294 | -1.40% |
| 2023-11-17 | 2.76 | 2.89 | 2.73 | 2.86 | 2.86 | qfq | 40,904,017 | 115,499,863 | 4.00% |
| 2023-11-16 | 2.74 | 2.77 | 2.73 | 2.75 | 2.75 | qfq | 11,811,154 | 32,508,319 | 0.00% |
| 2023-11-15 | 2.77 | 2.79 | 2.74 | 2.75 | 2.75 | qfq | 13,314,817 | 36,733,884 | 0.36% |
| 2023-11-14 | 2.74 | 2.76 | 2.73 | 2.74 | 2.74 | qfq | 8,770,300 | 24,025,971 | -0.36% |
| 2023-11-13 | 2.71 | 2.76 | 2.70 | 2.75 | 2.75 | qfq | 19,252,870 | 52,715,035 | 1.10% |
| 2023-11-10 | 2.71 | 2.72 | 2.68 | 2.72 | 2.72 | qfq | 9,065,103 | 24,488,779 | 0.00% |
| 2023-11-09 | 2.70 | 2.73 | 2.68 | 2.72 | 2.72 | qfq | 13,928,895 | 37,797,438 | 0.74% |
| 2023-11-08 | 2.71 | 2.72 | 2.68 | 2.70 | 2.70 | qfq | 12,030,306 | 32,450,874 | -0.74% |
| 2023-11-07 | 2.72 | 2.73 | 2.70 | 2.72 | 2.72 | qfq | 10,563,934 | 28,643,647 | -0.73% |
| 2023-11-06 | 2.72 | 2.74 | 2.70 | 2.74 | 2.74 | qfq | 10,565,003 | 28,716,619 | 0.74% |
| 2023-11-03 | 2.70 | 2.73 | 2.70 | 2.72 | 2.72 | qfq | 7,054,300 | 19,153,019 | 0.00% |
| 2023-11-02 | 2.75 | 2.77 | 2.71 | 2.72 | 2.72 | qfq | 13,113,766 | 35,970,886 | -0.37% |
| 2023-11-01 | 2.72 | 2.75 | 2.71 | 2.73 | 2.73 | qfq | 12,077,441 | 33,018,339 | 0.00% |
| 2023-10-31 | 2.72 | 2.74 | 2.71 | 2.73 | 2.73 | qfq | 16,795,374 | 45,831,145 | 1.11% |
| 2023-10-30 | 2.67 | 2.71 | 2.67 | 2.70 | 2.70 | qfq | 13,902,938 | 37,474,777 | 1.50% |
| 2023-10-27 | 2.64 | 2.68 | 2.62 | 2.66 | 2.66 | qfq | 10,308,696 | 27,353,348 | 0.76% |
| 2023-10-26 | 2.65 | 2.66 | 2.62 | 2.64 | 2.64 | qfq | 8,152,430 | 21,495,451 | -0.75% |
| 2023-10-25 | 2.60 | 2.66 | 2.59 | 2.66 | 2.66 | qfq | 14,421,003 | 38,078,904 | 2.31% |
| 2023-10-24 | 2.53 | 2.60 | 2.53 | 2.60 | 2.60 | qfq | 11,372,031 | 29,347,403 | 1.56% |
| 2023-10-23 | 2.63 | 2.63 | 2.53 | 2.56 | 2.56 | qfq | 15,939,798 | 41,072,499 | -3.03% |
| 2023-10-20 | 2.66 | 2.68 | 2.64 | 2.64 | 2.64 | qfq | 10,313,053 | 27,394,240 | -0.38% |
| 2023-10-19 | 2.67 | 2.70 | 2.64 | 2.65 | 2.65 | qfq | 14,650,360 | 39,005,534 | -1.12% |
| 2023-10-18 | 2.71 | 2.73 | 2.68 | 2.68 | 2.68 | qfq | 13,675,002 | 36,922,260 | -1.47% |
| 2023-10-17 | 2.74 | 2.74 | 2.70 | 2.72 | 2.72 | qfq | 17,088,861 | 46,326,250 | -1.45% |
| 2023-10-16 | 2.75 | 2.78 | 2.73 | 2.76 | 2.76 | qfq | 27,565,331 | 75,965,845 | 2.22% |
| 2023-10-13 | 2.73 | 2.73 | 2.69 | 2.70 | 2.70 | qfq | 8,687,500 | 23,486,537 | -1.46% |
| 2023-10-12 | 2.71 | 2.74 | 2.70 | 2.74 | 2.74 | qfq | 9,448,046 | 25,747,239 | 1.48% |
| 2023-10-11 | 2.75 | 2.75 | 2.69 | 2.70 | 2.70 | qfq | 15,888,155 | 42,992,607 | -1.46% |
| 2023-10-10 | 2.75 | 2.79 | 2.73 | 2.74 | 2.74 | qfq | 15,020,278 | 41,492,518 | -0.72% |
| 2023-10-09 | 2.72 | 2.79 | 2.69 | 2.76 | 2.76 | qfq | 20,273,054 | 55,576,649 | 1.10% |
| 2023-09-28 | 2.69 | 2.73 | 2.68 | 2.73 | 2.73 | qfq | 10,797,925 | 29,255,474 | 0.74% |
| 2023-09-27 | 2.72 | 2.73 | 2.69 | 2.71 | 2.71 | qfq | 14,658,273 | 39,721,896 | -0.73% |
| 2023-09-26 | 2.76 | 2.77 | 2.73 | 2.73 | 2.73 | qfq | 12,466,790 | 34,152,566 | -1.44% |
| 2023-09-25 | 2.80 | 2.82 | 2.77 | 2.77 | 2.77 | qfq | 12,587,200 | 35,058,371 | -1.07% |
| 2023-09-22 | 2.77 | 2.81 | 2.77 | 2.80 | 2.80 | qfq | 14,744,787 | 41,079,265 | 0.36% |
| 2023-09-21 | 2.81 | 2.82 | 2.78 | 2.79 | 2.79 | qfq | 16,237,113 | 45,382,234 | -1.06% |
| 2023-09-20 | 2.87 | 2.88 | 2.82 | 2.82 | 2.82 | qfq | 19,518,110 | 55,550,294 | -2.08% |
| 2023-09-19 | 2.90 | 2.92 | 2.88 | 2.88 | 2.88 | qfq | 18,812,010 | 54,442,499 | -0.69% |
| 2023-09-18 | 2.93 | 2.93 | 2.88 | 2.90 | 2.90 | qfq | 20,423,027 | 59,233,245 | -1.36% |
| 2023-09-15 | 2.95 | 2.98 | 2.91 | 2.94 | 2.94 | qfq | 30,892,312 | 91,035,866 | -0.34% |
| 2023-09-14 | 2.89 | 2.96 | 2.88 | 2.95 | 2.95 | qfq | 42,571,326 | 125,069,223 | 1.72% |
| 2023-09-13 | 2.90 | 2.92 | 2.88 | 2.90 | 2.90 | qfq | 19,980,232 | 57,927,467 | 0.00% |
| 2023-09-12 | 2.93 | 2.94 | 2.89 | 2.90 | 2.90 | qfq | 14,641,370 | 42,607,733 | -1.36% |
| 2023-09-11 | 2.87 | 2.95 | 2.87 | 2.94 | 2.94 | qfq | 21,326,825 | 62,382,175 | 2.08% |
| 2023-09-08 | 2.90 | 2.92 | 2.87 | 2.88 | 2.88 | qfq | 12,410,126 | 35,903,342 | 0.00% |
| 2023-09-07 | 2.92 | 2.93 | 2.87 | 2.88 | 2.88 | qfq | 18,431,655 | 53,289,198 | -1.37% |
| 2023-09-06 | 2.91 | 2.93 | 2.89 | 2.92 | 2.92 | qfq | 11,891,734 | 34,681,826 | 0.00% |
| 2023-09-05 | 2.96 | 2.96 | 2.91 | 2.92 | 2.92 | qfq | 19,266,132 | 56,502,085 | -2.01% |
| 2023-09-04 | 2.91 | 2.99 | 2.89 | 2.98 | 2.98 | qfq | 35,944,737 | 106,077,519 | 1.71% |
| 2023-09-01 | 2.85 | 2.95 | 2.84 | 2.93 | 2.93 | qfq | 31,182,191 | 90,768,296 | 1.74% |
| 2023-08-31 | 2.88 | 2.95 | 2.87 | 2.88 | 2.88 | qfq | 28,411,710 | 82,761,774 | -0.69% |
| 2023-08-30 | 2.91 | 2.94 | 2.89 | 2.90 | 2.90 | qfq | 22,924,873 | 66,880,358 | -0.34% |
| 2023-08-29 | 2.86 | 2.91 | 2.83 | 2.91 | 2.91 | qfq | 21,093,023 | 60,750,670 | 1.04% |
| 2023-08-28 | 2.91 | 2.95 | 2.86 | 2.88 | 2.88 | qfq | 29,208,249 | 84,654,305 | 1.77% |
| 2023-08-25 | 2.89 | 2.91 | 2.81 | 2.83 | 2.83 | qfq | 28,466,260 | 81,534,666 | -2.75% |
| 2023-08-24 | 2.88 | 2.96 | 2.86 | 2.91 | 2.91 | qfq | 38,914,018 | 113,382,700 | 3.19% |
| 2023-08-23 | 2.86 | 2.88 | 2.81 | 2.82 | 2.82 | qfq | 13,489,769 | 38,249,886 | -2.08% |
| 2023-08-22 | 2.87 | 2.94 | 2.84 | 2.88 | 2.88 | qfq | 24,360,831 | 70,359,712 | 1.41% |
| 2023-08-21 | 2.86 | 2.90 | 2.83 | 2.84 | 2.84 | qfq | 11,863,040 | 34,008,445 | -0.70% |
| 2023-08-18 | 2.93 | 2.93 | 2.86 | 2.86 | 2.86 | qfq | 17,080,949 | 49,357,121 | -2.39% |
| 2023-08-17 | 2.91 | 2.94 | 2.87 | 2.93 | 2.93 | qfq | 12,426,955 | 36,091,037 | 0.34% |
| 2023-08-16 | 2.92 | 2.95 | 2.89 | 2.92 | 2.92 | qfq | 13,868,660 | 40,460,817 | -0.34% |
| 2023-08-15 | 2.96 | 2.96 | 2.90 | 2.93 | 2.93 | qfq | 16,175,430 | 47,348,799 | -0.34% |
| 2023-08-14 | 2.95 | 3.02 | 2.94 | 2.94 | 2.94 | qfq | 16,007,360 | 47,440,190 | -1.34% |
| 2023-08-11 | 3.05 | 3.06 | 2.97 | 2.98 | 2.98 | qfq | 17,772,637 | 53,465,222 | -2.30% |
| 2023-08-10 | 3.06 | 3.07 | 3.03 | 3.05 | 3.05 | qfq | 14,545,735 | 44,296,428 | -0.65% |
| 2023-08-09 | 3.09 | 3.11 | 3.06 | 3.07 | 3.07 | qfq | 15,014,710 | 46,205,187 | -1.29% |
| 2023-08-08 | 3.09 | 3.14 | 3.06 | 3.11 | 3.11 | qfq | 22,422,960 | 69,429,368 | 0.00% |
| 2023-08-07 | 3.10 | 3.13 | 3.08 | 3.11 | 3.11 | qfq | 18,281,906 | 56,733,636 | 0.00% |
| 2023-08-04 | 3.12 | 3.14 | 3.09 | 3.11 | 3.11 | qfq | 27,042,380 | 84,114,557 | 0.00% |
| 2023-08-03 | 3.10 | 3.12 | 3.07 | 3.11 | 3.11 | qfq | 34,473,398 | 106,816,467 | -0.96% |
| 2023-08-02 | 3.14 | 3.16 | 3.08 | 3.14 | 3.14 | qfq | 75,184,599 | 234,711,922 | -1.26% |
| 2023-08-01 | 3.00 | 3.28 | 3.00 | 3.18 | 3.18 | qfq | 117,797,348 | 372,594,429 | 6.35% |
| 2023-07-31 | 2.96 | 3.03 | 2.95 | 2.99 | 2.99 | qfq | 20,699,030 | 62,022,590 | 0.67% |
| 2023-07-28 | 2.90 | 2.97 | 2.89 | 2.97 | 2.97 | qfq | 16,472,990 | 48,476,722 | 0.68% |
| 2023-07-27 | 2.98 | 2.98 | 2.94 | 2.95 | 2.95 | qfq | 12,210,529 | 36,102,369 | -0.67% |
| 2023-07-26 | 2.90 | 2.98 | 2.89 | 2.97 | 2.97 | qfq | 19,510,821 | 57,463,439 | 1.71% |
| 2023-07-25 | 2.90 | 2.94 | 2.90 | 2.92 | 2.92 | qfq | 11,869,948 | 34,655,639 | 1.04% |
| 2023-07-24 | 2.92 | 2.95 | 2.89 | 2.89 | 2.89 | qfq | 14,194,300 | 41,379,598 | -1.37% |
| 2023-07-21 | 2.95 | 2.97 | 2.92 | 2.93 | 2.93 | qfq | 19,239,301 | 56,541,487 | -1.35% |
| 2023-07-20 | 3.01 | 3.03 | 2.96 | 2.97 | 2.97 | qfq | 34,212,338 | 102,349,478 | -1.98% |
| 2023-07-19 | 2.95 | 3.09 | 2.93 | 3.03 | 3.03 | qfq | 60,211,126 | 181,175,328 | 3.77% |
| 2023-07-18 | 2.89 | 2.92 | 2.89 | 2.92 | 2.92 | qfq | 15,968,734 | 46,489,321 | 1.04% |