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
莱美药业300006.SZ
最近收盘价4.562026-07-17
最近交易日2026-07-17
成交量（股）35,542,271
成交额（元）167,953,998
日线记录728
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 728 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 | 5.02 | 5.03 | 4.56 | 4.56 | 4.56 | qfq | 35,542,271 | 167,953,998 | -8.98% |
| 2026-07-16 | 5.00 | 5.12 | 4.88 | 5.01 | 5.01 | qfq | 35,894,710 | 179,532,197 | 0.40% |
| 2026-07-15 | 4.72 | 5.15 | 4.66 | 4.99 | 4.99 | qfq | 41,841,800 | 208,359,039 | 5.27% |
| 2026-07-14 | 4.63 | 4.80 | 4.55 | 4.74 | 4.74 | qfq | 21,103,507 | 98,983,209 | 1.94% |
| 2026-07-13 | 4.88 | 4.91 | 4.61 | 4.65 | 4.65 | qfq | 25,125,318 | 118,857,215 | -4.12% |
| 2026-07-10 | 4.68 | 5.07 | 4.61 | 4.85 | 4.85 | qfq | 31,125,700 | 151,876,110 | 2.54% |
| 2026-07-09 | 4.57 | 4.83 | 4.52 | 4.73 | 4.73 | qfq | 21,141,927 | 98,841,902 | 2.38% |
| 2026-07-08 | 4.71 | 4.72 | 4.54 | 4.62 | 4.62 | qfq | 22,817,949 | 105,218,259 | -1.70% |
| 2026-07-07 | 4.91 | 4.95 | 4.63 | 4.70 | 4.70 | qfq | 30,081,200 | 143,279,027 | -5.62% |
| 2026-07-06 | 5.12 | 5.38 | 4.98 | 4.98 | 4.98 | qfq | 31,838,300 | 161,509,756 | -3.30% |
| 2026-07-03 | 5.09 | 5.24 | 4.91 | 5.15 | 5.15 | qfq | 33,843,187 | 172,332,516 | 3.62% |
| 2026-07-02 | 5.15 | 5.27 | 4.96 | 4.97 | 4.97 | qfq | 38,289,540 | 194,362,228 | -3.87% |
| 2026-07-01 | 5.20 | 5.24 | 5.02 | 5.17 | 5.17 | qfq | 48,294,008 | 247,973,962 | 0.78% |
| 2026-06-30 | 4.80 | 5.55 | 4.70 | 5.13 | 5.13 | qfq | 82,577,308 | 432,633,977 | 8.46% |
| 2026-06-29 | 4.48 | 4.77 | 4.37 | 4.73 | 4.73 | qfq | 39,551,085 | 183,057,394 | 5.35% |
| 2026-06-26 | 4.55 | 4.67 | 4.46 | 4.49 | 4.49 | qfq | 19,377,680 | 88,113,204 | -1.75% |
| 2026-06-25 | 4.56 | 4.61 | 4.42 | 4.57 | 4.57 | qfq | 22,169,360 | 100,141,913 | -0.65% |
| 2026-06-24 | 4.73 | 4.84 | 4.58 | 4.60 | 4.60 | qfq | 27,529,094 | 128,780,534 | -3.36% |
| 2026-06-23 | 4.69 | 4.88 | 4.63 | 4.76 | 4.76 | qfq | 41,857,912 | 199,406,414 | 3.03% |
| 2026-06-22 | 4.85 | 4.89 | 4.30 | 4.62 | 4.62 | qfq | 57,448,589 | 260,122,937 | -6.10% |
| 2026-06-18 | 4.95 | 5.08 | 4.81 | 4.92 | 4.92 | qfq | 19,432,440 | 96,341,582 | -1.01% |
| 2026-06-17 | 5.07 | 5.12 | 4.92 | 4.97 | 4.97 | qfq | 19,776,500 | 98,536,465 | -2.55% |
| 2026-06-16 | 5.12 | 5.20 | 4.98 | 5.10 | 5.10 | qfq | 24,450,906 | 124,387,876 | -0.39% |
| 2026-06-15 | 5.03 | 5.24 | 4.99 | 5.12 | 5.12 | qfq | 26,428,994 | 135,639,661 | 2.20% |
| 2026-06-12 | 5.04 | 5.12 | 4.88 | 5.01 | 5.01 | qfq | 21,131,504 | 105,651,575 | 0.20% |
| 2026-06-11 | 5.08 | 5.19 | 4.95 | 5.00 | 5.00 | qfq | 23,340,500 | 117,673,866 | -2.91% |
| 2026-06-10 | 4.94 | 5.22 | 4.80 | 5.15 | 5.15 | qfq | 38,722,221 | 194,035,214 | 3.83% |
| 2026-06-09 | 5.08 | 5.09 | 4.92 | 4.96 | 4.96 | qfq | 18,242,287 | 90,785,114 | -0.60% |
| 2026-06-08 | 4.97 | 5.37 | 4.95 | 4.99 | 4.99 | qfq | 38,313,580 | 196,713,445 | -1.38% |
| 2026-06-05 | 5.17 | 5.30 | 5.03 | 5.06 | 5.06 | qfq | 20,771,980 | 106,357,670 | -1.94% |
| 2026-06-04 | 5.23 | 5.24 | 5.08 | 5.16 | 5.16 | qfq | 15,918,616 | 81,948,807 | -1.34% |
| 2026-06-03 | 5.28 | 5.32 | 5.13 | 5.23 | 5.23 | qfq | 30,616,752 | 159,631,209 | -1.13% |
| 2026-06-02 | 5.23 | 5.36 | 5.08 | 5.29 | 5.29 | qfq | 22,627,402 | 117,909,289 | 0.57% |
| 2026-06-01 | 5.35 | 5.42 | 5.22 | 5.26 | 5.26 | qfq | 20,742,344 | 110,046,560 | -1.68% |
| 2026-05-29 | 5.61 | 5.63 | 5.32 | 5.35 | 5.35 | qfq | 22,681,391 | 123,222,535 | -4.12% |
| 2026-05-28 | 5.72 | 5.88 | 5.45 | 5.58 | 5.58 | qfq | 22,975,181 | 129,293,075 | -3.46% |
| 2026-05-27 | 5.61 | 5.89 | 5.51 | 5.78 | 5.78 | qfq | 34,758,805 | 199,375,015 | 3.96% |
| 2026-05-26 | 5.76 | 5.80 | 5.45 | 5.56 | 5.56 | qfq | 23,316,900 | 130,104,022 | -3.81% |
| 2026-05-25 | 5.79 | 5.90 | 5.69 | 5.78 | 5.78 | qfq | 21,852,170 | 126,441,933 | -0.69% |
| 2026-05-22 | 5.90 | 6.00 | 5.77 | 5.82 | 5.82 | qfq | 20,217,640 | 118,117,741 | 0.00% |
| 2026-05-21 | 6.18 | 6.27 | 5.80 | 5.82 | 5.82 | qfq | 33,564,482 | 202,246,569 | -5.83% |
| 2026-05-20 | 5.97 | 6.26 | 5.70 | 6.18 | 6.18 | qfq | 39,919,631 | 241,420,568 | 3.34% |
| 2026-05-19 | 5.98 | 6.15 | 5.91 | 5.98 | 5.98 | qfq | 24,140,314 | 144,948,328 | -0.50% |
| 2026-05-18 | 6.30 | 6.30 | 5.96 | 6.01 | 6.01 | qfq | 43,918,533 | 266,152,084 | -5.06% |
| 2026-05-15 | 6.44 | 6.55 | 6.20 | 6.33 | 6.33 | qfq | 35,442,700 | 225,054,485 | -0.94% |
| 2026-05-14 | 6.50 | 6.54 | 6.32 | 6.39 | 6.39 | qfq | 33,673,100 | 216,115,149 | -1.39% |
| 2026-05-13 | 6.41 | 6.54 | 6.19 | 6.48 | 6.48 | qfq | 52,981,135 | 338,238,600 | 0.47% |
| 2026-05-12 | 6.54 | 6.73 | 6.38 | 6.45 | 6.45 | qfq | 65,770,485 | 431,738,934 | -1.98% |
| 2026-05-11 | 6.28 | 6.62 | 6.22 | 6.58 | 6.58 | qfq | 60,277,099 | 393,395,534 | 4.94% |
| 2026-05-08 | 6.27 | 6.39 | 6.08 | 6.27 | 6.27 | qfq | 37,409,552 | 234,893,892 | -0.16% |
| 2026-05-07 | 6.67 | 6.86 | 6.10 | 6.28 | 6.28 | qfq | 69,919,809 | 444,903,415 | -3.83% |
| 2026-05-06 | 6.39 | 6.59 | 6.16 | 6.53 | 6.53 | qfq | 39,460,003 | 255,165,863 | 2.19% |
| 2026-04-30 | 6.43 | 6.54 | 6.32 | 6.39 | 6.39 | qfq | 24,144,767 | 154,915,533 | -0.78% |
| 2026-04-29 | 6.26 | 6.47 | 6.19 | 6.44 | 6.44 | qfq | 29,533,874 | 187,994,276 | 2.55% |
| 2026-04-28 | 6.39 | 6.47 | 6.25 | 6.28 | 6.28 | qfq | 30,754,563 | 194,858,483 | -1.57% |
| 2026-04-27 | 6.42 | 6.45 | 6.23 | 6.38 | 6.38 | qfq | 33,536,644 | 212,725,417 | -0.31% |
| 2026-04-24 | 6.18 | 6.60 | 6.07 | 6.40 | 6.40 | qfq | 48,621,030 | 308,752,041 | 3.06% |
| 2026-04-23 | 6.37 | 6.37 | 6.17 | 6.21 | 6.21 | qfq | 37,229,343 | 232,810,612 | -2.97% |
| 2026-04-22 | 6.42 | 6.47 | 6.28 | 6.40 | 6.40 | qfq | 40,314,405 | 256,936,608 | -0.62% |
| 2026-04-21 | 6.56 | 6.58 | 6.26 | 6.44 | 6.44 | qfq | 51,405,571 | 327,615,931 | -0.77% |
| 2026-04-20 | 6.48 | 6.67 | 6.37 | 6.49 | 6.49 | qfq | 66,675,291 | 433,208,055 | 0.31% |
| 2026-04-17 | 6.40 | 6.64 | 6.26 | 6.47 | 6.47 | qfq | 69,401,696 | 444,529,410 | 1.09% |
| 2026-04-16 | 6.23 | 6.49 | 6.15 | 6.40 | 6.40 | qfq | 83,865,638 | 529,096,520 | 3.06% |
| 2026-04-15 | 6.28 | 6.32 | 6.00 | 6.21 | 6.21 | qfq | 89,976,162 | 554,996,992 | 0.49% |
| 2026-04-14 | 6.00 | 6.22 | 5.98 | 6.18 | 6.18 | qfq | 84,935,559 | 519,375,396 | 3.17% |
| 2026-04-13 | 5.73 | 6.07 | 5.58 | 5.99 | 5.99 | qfq | 82,993,312 | 492,672,337 | 3.63% |
| 2026-04-10 | 5.86 | 5.95 | 5.72 | 5.78 | 5.78 | qfq | 72,154,260 | 419,746,338 | -1.70% |
| 2026-04-09 | 5.98 | 6.06 | 5.69 | 5.88 | 5.88 | qfq | 120,289,377 | 701,693,906 | -2.49% |
| 2026-04-08 | 6.19 | 6.53 | 5.99 | 6.03 | 6.03 | qfq | 142,451,800 | 877,518,390 | 0.17% |
| 2026-04-07 | 6.23 | 6.65 | 5.96 | 6.02 | 6.02 | qfq | 192,621,742 | 1,189,331,484 | -7.67% |
| 2026-04-03 | 5.30 | 6.52 | 5.20 | 6.52 | 6.52 | qfq | 235,910,123 | 1,472,216,323 | 20.07% |
| 2026-04-02 | 5.11 | 5.56 | 5.11 | 5.43 | 5.43 | qfq | 91,120,763 | 487,097,310 | 5.23% |
| 2026-04-01 | 5.05 | 5.18 | 4.99 | 5.16 | 5.16 | qfq | 31,662,628 | 161,865,870 | 3.20% |
| 2026-03-31 | 5.08 | 5.13 | 4.99 | 5.00 | 5.00 | qfq | 18,878,859 | 95,576,737 | -1.77% |
| 2026-03-30 | 5.01 | 5.16 | 4.98 | 5.09 | 5.09 | qfq | 23,345,100 | 118,295,187 | 0.39% |
| 2026-03-27 | 4.84 | 5.07 | 4.82 | 5.07 | 5.07 | qfq | 26,153,044 | 130,135,602 | 3.89% |
| 2026-03-26 | 4.85 | 4.98 | 4.82 | 4.88 | 4.88 | qfq | 21,288,411 | 104,550,501 | 0.62% |
| 2026-03-25 | 4.82 | 4.94 | 4.78 | 4.85 | 4.85 | qfq | 21,651,830 | 105,454,656 | 1.04% |
| 2026-03-24 | 4.55 | 4.86 | 4.45 | 4.80 | 4.80 | qfq | 33,517,100 | 156,116,542 | 8.35% |
| 2026-03-23 | 4.63 | 4.64 | 4.37 | 4.43 | 4.43 | qfq | 29,427,207 | 132,442,660 | -5.74% |
| 2026-03-20 | 4.84 | 4.90 | 4.68 | 4.70 | 4.70 | qfq | 21,782,162 | 103,490,584 | -1.88% |
| 2026-03-19 | 4.92 | 4.95 | 4.77 | 4.79 | 4.79 | qfq | 26,338,700 | 127,063,086 | -3.43% |
| 2026-03-18 | 4.97 | 5.01 | 4.90 | 4.96 | 4.96 | qfq | 15,031,500 | 74,275,253 | -0.80% |
| 2026-03-17 | 5.01 | 5.15 | 4.96 | 5.00 | 5.00 | qfq | 20,572,698 | 103,989,312 | -0.20% |
| 2026-03-16 | 4.95 | 5.05 | 4.94 | 5.01 | 5.01 | qfq | 16,407,760 | 82,023,539 | 0.60% |
| 2026-03-13 | 5.06 | 5.07 | 4.95 | 4.98 | 4.98 | qfq | 18,672,000 | 93,454,344 | -1.78% |
| 2026-03-12 | 5.12 | 5.13 | 5.04 | 5.07 | 5.07 | qfq | 16,386,817 | 83,165,757 | -1.36% |
| 2026-03-11 | 5.18 | 5.20 | 5.07 | 5.14 | 5.14 | qfq | 19,445,597 | 99,531,498 | -0.77% |
| 2026-03-10 | 5.17 | 5.23 | 5.12 | 5.18 | 5.18 | qfq | 23,837,200 | 123,343,470 | 0.19% |
| 2026-03-09 | 5.12 | 5.19 | 5.03 | 5.17 | 5.17 | qfq | 36,532,922 | 186,589,565 | -1.52% |
| 2026-03-06 | 4.84 | 5.27 | 4.84 | 5.25 | 5.25 | qfq | 66,382,042 | 341,544,117 | 8.25% |
| 2026-03-05 | 4.85 | 4.96 | 4.81 | 4.85 | 4.85 | qfq | 16,834,047 | 82,097,658 | 1.89% |
| 2026-03-04 | 4.77 | 4.84 | 4.70 | 4.76 | 4.76 | qfq | 21,853,000 | 104,170,429 | -0.21% |
| 2026-03-03 | 5.07 | 5.09 | 4.74 | 4.77 | 4.77 | qfq | 38,504,882 | 188,215,501 | -6.10% |
| 2026-03-02 | 5.02 | 5.13 | 4.96 | 5.08 | 5.08 | qfq | 31,820,544 | 160,404,451 | 0.00% |
| 2026-02-27 | 5.07 | 5.12 | 5.04 | 5.08 | 5.08 | qfq | 14,821,478 | 75,293,285 | 0.20% |
| 2026-02-26 | 5.26 | 5.26 | 5.05 | 5.07 | 5.07 | qfq | 33,144,638 | 169,442,390 | -3.43% |
| 2026-02-25 | 5.18 | 5.32 | 5.17 | 5.25 | 5.25 | qfq | 26,538,520 | 139,454,825 | 1.55% |
| 2026-02-24 | 5.16 | 5.18 | 5.07 | 5.17 | 5.17 | qfq | 22,672,340 | 116,325,535 | 1.37% |
| 2026-02-13 | 5.03 | 5.34 | 5.00 | 5.10 | 5.10 | qfq | 41,852,242 | 216,845,152 | 1.59% |
| 2026-02-12 | 5.02 | 5.07 | 4.91 | 5.02 | 5.02 | qfq | 16,592,220 | 83,115,834 | 0.40% |
| 2026-02-11 | 5.13 | 5.15 | 5.00 | 5.00 | 5.00 | qfq | 20,310,300 | 102,681,369 | -2.72% |
| 2026-02-10 | 5.13 | 5.19 | 5.07 | 5.14 | 5.14 | qfq | 20,035,038 | 102,999,741 | 0.39% |
| 2026-02-09 | 5.08 | 5.14 | 5.07 | 5.12 | 5.12 | qfq | 14,835,138 | 75,660,029 | 1.59% |
| 2026-02-06 | 4.98 | 5.11 | 4.98 | 5.04 | 5.04 | qfq | 20,331,700 | 103,015,635 | 1.00% |
| 2026-02-05 | 5.08 | 5.14 | 4.98 | 4.99 | 4.99 | qfq | 19,292,594 | 97,585,333 | -1.77% |
| 2026-02-04 | 5.10 | 5.14 | 5.04 | 5.08 | 5.08 | qfq | 15,903,602 | 80,834,861 | -0.20% |
| 2026-02-03 | 5.04 | 5.12 | 5.00 | 5.09 | 5.09 | qfq | 20,461,729 | 103,396,720 | 2.41% |
| 2026-02-02 | 5.17 | 5.30 | 4.91 | 4.97 | 4.97 | qfq | 38,002,686 | 194,610,437 | -3.50% |
| 2026-01-30 | 5.08 | 5.35 | 5.06 | 5.15 | 5.15 | qfq | 39,375,731 | 204,223,497 | 1.18% |
| 2026-01-29 | 5.07 | 5.17 | 4.98 | 5.09 | 5.09 | qfq | 21,420,263 | 109,218,959 | 0.20% |
| 2026-01-28 | 5.10 | 5.16 | 5.05 | 5.08 | 5.08 | qfq | 18,224,373 | 92,995,325 | -1.36% |
| 2026-01-27 | 5.19 | 5.19 | 5.04 | 5.15 | 5.15 | qfq | 26,695,342 | 136,579,379 | -1.34% |
| 2026-01-26 | 5.29 | 5.29 | 5.14 | 5.22 | 5.22 | qfq | 34,735,834 | 181,120,558 | -1.32% |
| 2026-01-23 | 5.27 | 5.36 | 5.22 | 5.29 | 5.29 | qfq | 33,165,622 | 174,885,662 | 0.19% |
| 2026-01-22 | 5.21 | 5.33 | 5.16 | 5.28 | 5.28 | qfq | 37,481,476 | 197,301,407 | 0.76% |
| 2026-01-21 | 4.88 | 5.31 | 4.85 | 5.24 | 5.24 | qfq | 67,080,410 | 344,730,256 | 6.50% |
| 2026-01-20 | 4.88 | 5.05 | 4.80 | 4.92 | 4.92 | qfq | 33,686,484 | 165,529,381 | 1.03% |
| 2026-01-19 | 4.81 | 4.90 | 4.70 | 4.87 | 4.87 | qfq | 29,181,758 | 141,185,157 | -0.61% |
| 2026-01-16 | 5.02 | 5.05 | 4.84 | 4.90 | 4.90 | qfq | 32,909,748 | 162,020,878 | -2.78% |
| 2026-01-15 | 5.21 | 5.21 | 5.01 | 5.04 | 5.04 | qfq | 42,994,254 | 218,673,829 | -3.82% |
| 2026-01-14 | 5.27 | 5.38 | 5.12 | 5.24 | 5.24 | qfq | 61,827,522 | 324,679,834 | -1.69% |
| 2026-01-13 | 5.28 | 5.50 | 5.24 | 5.33 | 5.33 | qfq | 66,754,778 | 358,607,237 | 0.95% |
| 2026-01-12 | 5.28 | 5.34 | 5.21 | 5.28 | 5.28 | qfq | 39,258,642 | 206,995,093 | -0.19% |
| 2026-01-09 | 5.37 | 5.40 | 5.07 | 5.29 | 5.29 | qfq | 73,040,692 | 381,163,530 | -1.31% |
| 2026-01-08 | 5.24 | 5.58 | 5.21 | 5.36 | 5.36 | qfq | 72,297,024 | 392,768,870 | 2.88% |
| 2026-01-07 | 5.23 | 5.33 | 5.19 | 5.21 | 5.21 | qfq | 24,823,516 | 130,062,423 | -0.19% |
| 2026-01-06 | 5.29 | 5.33 | 5.21 | 5.22 | 5.22 | qfq | 23,940,803 | 125,907,259 | -0.95% |
| 2026-01-05 | 5.14 | 5.38 | 5.08 | 5.27 | 5.27 | qfq | 46,841,595 | 243,838,094 | 2.53% |
| 2025-12-31 | 5.27 | 5.27 | 5.12 | 5.14 | 5.14 | qfq | 22,381,880 | 115,793,190 | -1.91% |
| 2025-12-30 | 5.26 | 5.37 | 5.16 | 5.24 | 5.24 | qfq | 30,393,506 | 159,757,420 | -0.38% |
| 2025-12-29 | 5.25 | 5.41 | 5.22 | 5.26 | 5.26 | qfq | 26,891,910 | 142,243,916 | 0.00% |
| 2025-12-26 | 5.24 | 5.33 | 5.14 | 5.26 | 5.26 | qfq | 35,394,712 | 184,957,508 | 0.19% |
| 2025-12-25 | 5.16 | 5.42 | 5.10 | 5.25 | 5.25 | qfq | 38,542,566 | 203,165,111 | 1.35% |
| 2025-12-24 | 5.28 | 5.30 | 5.03 | 5.18 | 5.18 | qfq | 54,008,784 | 276,679,138 | -2.08% |
| 2025-12-23 | 5.14 | 5.41 | 5.11 | 5.29 | 5.29 | qfq | 77,602,841 | 411,989,374 | 2.32% |
| 2025-12-22 | 4.90 | 5.22 | 4.80 | 5.17 | 5.17 | qfq | 64,400,900 | 325,762,381 | 6.60% |
| 2025-12-19 | 4.58 | 4.98 | 4.55 | 4.85 | 4.85 | qfq | 38,634,000 | 184,806,891 | 6.13% |
| 2025-12-18 | 4.60 | 4.66 | 4.55 | 4.57 | 4.57 | qfq | 16,122,504 | 74,126,313 | -0.87% |
| 2025-12-17 | 4.52 | 4.64 | 4.45 | 4.61 | 4.61 | qfq | 20,130,390 | 91,764,241 | 1.77% |
| 2025-12-16 | 4.71 | 4.74 | 4.50 | 4.53 | 4.53 | qfq | 28,416,286 | 129,991,919 | -3.82% |
| 2025-12-15 | 4.81 | 4.85 | 4.70 | 4.71 | 4.71 | qfq | 19,076,960 | 90,798,026 | -3.09% |
| 2025-12-12 | 4.79 | 4.90 | 4.73 | 4.86 | 4.86 | qfq | 19,776,371 | 95,262,594 | 1.67% |
| 2025-12-11 | 4.85 | 4.96 | 4.78 | 4.78 | 4.78 | qfq | 22,808,460 | 110,718,544 | -0.83% |
| 2025-12-10 | 4.87 | 4.89 | 4.75 | 4.82 | 4.82 | qfq | 26,439,893 | 127,521,016 | -1.23% |
| 2025-12-09 | 5.18 | 5.22 | 4.86 | 4.88 | 4.88 | qfq | 48,189,018 | 240,887,068 | -5.79% |
| 2025-12-08 | 5.14 | 5.41 | 5.10 | 5.18 | 5.18 | qfq | 57,525,805 | 302,624,632 | 1.77% |
| 2025-12-05 | 5.19 | 5.24 | 4.90 | 5.09 | 5.09 | qfq | 32,925,530 | 165,334,800 | -0.20% |
| 2025-12-04 | 5.14 | 5.20 | 5.02 | 5.10 | 5.10 | qfq | 37,034,697 | 188,918,820 | -1.54% |
| 2025-12-03 | 5.40 | 5.46 | 5.16 | 5.18 | 5.18 | qfq | 53,096,277 | 277,939,290 | -4.95% |
| 2025-12-02 | 5.43 | 5.51 | 5.20 | 5.45 | 5.45 | qfq | 51,729,000 | 277,232,977 | 0.55% |
| 2025-12-01 | 5.17 | 5.60 | 5.12 | 5.42 | 5.42 | qfq | 82,111,130 | 444,959,695 | 5.24% |
| 2025-11-28 | 5.29 | 5.32 | 5.10 | 5.15 | 5.15 | qfq | 41,105,607 | 211,725,655 | -2.28% |
| 2025-11-27 | 5.26 | 5.42 | 5.14 | 5.27 | 5.27 | qfq | 67,776,700 | 354,295,151 | -2.41% |
| 2025-11-26 | 5.04 | 5.73 | 5.03 | 5.40 | 5.40 | qfq | 90,960,171 | 486,166,417 | 7.78% |
| 2025-11-25 | 4.93 | 5.07 | 4.89 | 5.01 | 5.01 | qfq | 23,438,900 | 116,735,820 | 2.04% |
| 2025-11-24 | 5.00 | 5.08 | 4.85 | 4.91 | 4.91 | qfq | 22,582,100 | 111,642,444 | -1.21% |
| 2025-11-21 | 5.10 | 5.20 | 4.94 | 4.97 | 4.97 | qfq | 30,573,415 | 154,244,264 | -3.31% |
| 2025-11-20 | 5.25 | 5.25 | 4.98 | 5.14 | 5.14 | qfq | 27,185,589 | 139,328,613 | -0.77% |
| 2025-11-19 | 5.21 | 5.32 | 5.12 | 5.18 | 5.18 | qfq | 31,303,935 | 162,675,303 | -0.77% |
| 2025-11-18 | 5.43 | 5.47 | 5.18 | 5.22 | 5.22 | qfq | 45,058,586 | 238,143,968 | -3.87% |
| 2025-11-17 | 5.37 | 5.44 | 5.28 | 5.43 | 5.43 | qfq | 39,842,678 | 213,485,989 | 0.93% |
| 2025-11-14 | 5.34 | 5.55 | 5.33 | 5.38 | 5.38 | qfq | 48,298,747 | 263,121,409 | -0.55% |
| 2025-11-13 | 5.25 | 5.50 | 5.15 | 5.41 | 5.41 | qfq | 62,454,560 | 336,296,818 | 3.44% |
| 2025-11-12 | 5.26 | 5.36 | 5.12 | 5.23 | 5.23 | qfq | 57,329,528 | 301,288,455 | 0.19% |
| 2025-11-11 | 4.97 | 5.25 | 4.90 | 5.22 | 5.22 | qfq | 62,809,179 | 321,357,564 | 5.03% |
| 2025-11-10 | 4.78 | 4.98 | 4.78 | 4.97 | 4.97 | qfq | 40,169,796 | 196,815,368 | 2.47% |
| 2025-11-07 | 4.80 | 5.01 | 4.78 | 4.85 | 4.85 | qfq | 47,801,420 | 233,971,926 | 2.32% |
| 2025-11-06 | 4.80 | 4.82 | 4.69 | 4.74 | 4.74 | qfq | 19,827,993 | 93,977,170 | -0.84% |
| 2025-11-05 | 4.64 | 4.81 | 4.64 | 4.78 | 4.78 | qfq | 31,457,440 | 149,520,646 | 2.36% |
| 2025-11-04 | 4.70 | 4.70 | 4.62 | 4.67 | 4.67 | qfq | 18,518,840 | 86,339,088 | -0.85% |
| 2025-11-03 | 4.66 | 4.71 | 4.58 | 4.71 | 4.71 | qfq | 24,405,053 | 113,902,327 | 1.73% |
| 2025-10-31 | 4.46 | 4.65 | 4.42 | 4.63 | 4.63 | qfq | 30,826,378 | 141,007,127 | 4.75% |
| 2025-10-30 | 4.53 | 4.54 | 4.41 | 4.42 | 4.42 | qfq | 23,565,182 | 105,288,738 | -3.07% |
| 2025-10-29 | 4.64 | 4.72 | 4.48 | 4.56 | 4.56 | qfq | 30,648,647 | 141,098,161 | -1.51% |
| 2025-10-28 | 4.61 | 4.65 | 4.58 | 4.63 | 4.63 | qfq | 14,731,196 | 68,002,248 | -0.22% |
| 2025-10-27 | 4.55 | 4.68 | 4.55 | 4.64 | 4.64 | qfq | 18,727,000 | 86,536,449 | 1.53% |
| 2025-10-24 | 4.63 | 4.63 | 4.52 | 4.57 | 4.57 | qfq | 20,468,837 | 93,447,013 | -1.08% |
| 2025-10-23 | 4.68 | 4.73 | 4.56 | 4.62 | 4.62 | qfq | 19,489,241 | 89,844,046 | -1.70% |
| 2025-10-22 | 4.65 | 4.81 | 4.56 | 4.70 | 4.70 | qfq | 28,532,533 | 134,723,165 | 0.86% |
| 2025-10-21 | 4.61 | 4.66 | 4.54 | 4.66 | 4.66 | qfq | 22,722,960 | 104,481,601 | 0.87% |
| 2025-10-20 | 4.72 | 4.73 | 4.57 | 4.62 | 4.62 | qfq | 24,129,700 | 111,396,934 | -0.65% |
| 2025-10-17 | 4.76 | 4.77 | 4.60 | 4.65 | 4.65 | qfq | 44,678,248 | 209,656,079 | -3.13% |
| 2025-10-16 | 4.48 | 4.88 | 4.47 | 4.80 | 4.80 | qfq | 80,468,337 | 381,297,054 | 7.14% |
| 2025-10-15 | 4.34 | 4.49 | 4.28 | 4.48 | 4.48 | qfq | 31,183,934 | 137,554,890 | 3.70% |
| 2025-10-14 | 4.26 | 4.38 | 4.26 | 4.32 | 4.32 | qfq | 23,855,460 | 102,879,613 | 1.65% |
| 2025-10-13 | 4.21 | 4.26 | 4.10 | 4.25 | 4.25 | qfq | 14,380,988 | 60,495,582 | -0.93% |
| 2025-10-10 | 4.26 | 4.32 | 4.23 | 4.29 | 4.29 | qfq | 15,824,347 | 67,796,993 | 0.70% |
| 2025-10-09 | 4.28 | 4.30 | 4.21 | 4.26 | 4.26 | qfq | 15,531,445 | 66,037,637 | -0.47% |
| 2025-09-30 | 4.33 | 4.33 | 4.28 | 4.28 | 4.28 | qfq | 11,938,700 | 51,314,413 | -0.70% |
| 2025-09-29 | 4.35 | 4.36 | 4.24 | 4.31 | 4.31 | qfq | 16,383,177 | 70,312,914 | 0.00% |
| 2025-09-26 | 4.53 | 4.53 | 4.29 | 4.31 | 4.31 | qfq | 32,909,980 | 143,320,094 | -4.65% |
| 2025-09-25 | 4.39 | 4.75 | 4.38 | 4.52 | 4.52 | qfq | 49,294,432 | 226,638,649 | 2.73% |
| 2025-09-24 | 4.28 | 4.44 | 4.26 | 4.40 | 4.40 | qfq | 23,955,369 | 104,646,798 | 2.80% |
| 2025-09-23 | 4.44 | 4.44 | 4.23 | 4.28 | 4.28 | qfq | 26,057,306 | 111,928,808 | -3.82% |
| 2025-09-22 | 4.48 | 4.58 | 4.40 | 4.45 | 4.45 | qfq | 17,411,369 | 77,793,792 | 0.68% |
| 2025-09-19 | 4.53 | 4.55 | 4.39 | 4.42 | 4.42 | qfq | 22,163,806 | 98,447,639 | -2.21% |
| 2025-09-18 | 4.58 | 4.68 | 4.49 | 4.52 | 4.52 | qfq | 34,057,800 | 157,149,054 | -1.31% |
| 2025-09-17 | 4.66 | 4.66 | 4.55 | 4.58 | 4.58 | qfq | 23,216,020 | 106,539,823 | -1.93% |
| 2025-09-16 | 4.61 | 4.68 | 4.58 | 4.67 | 4.67 | qfq | 25,993,003 | 120,501,812 | 1.30% |
| 2025-09-15 | 4.56 | 4.65 | 4.55 | 4.61 | 4.61 | qfq | 23,619,813 | 108,640,606 | 0.66% |
| 2025-09-12 | 4.53 | 4.60 | 4.48 | 4.58 | 4.58 | qfq | 28,700,131 | 130,445,506 | 1.10% |
| 2025-09-11 | 4.48 | 4.55 | 4.37 | 4.53 | 4.53 | qfq | 22,601,234 | 101,256,559 | 0.22% |
| 2025-09-10 | 4.51 | 4.57 | 4.49 | 4.52 | 4.52 | qfq | 14,117,485 | 63,897,329 | 0.00% |
| 2025-09-09 | 4.62 | 4.66 | 4.51 | 4.52 | 4.52 | qfq | 21,885,500 | 100,124,397 | -2.38% |
| 2025-09-08 | 4.61 | 4.67 | 4.57 | 4.63 | 4.63 | qfq | 22,681,099 | 104,819,253 | 0.22% |
| 2025-09-05 | 4.63 | 4.64 | 4.50 | 4.62 | 4.62 | qfq | 23,351,875 | 106,658,555 | -0.22% |
| 2025-09-04 | 4.60 | 4.73 | 4.57 | 4.63 | 4.63 | qfq | 30,054,385 | 140,048,313 | 0.65% |
| 2025-09-03 | 4.64 | 4.72 | 4.59 | 4.60 | 4.60 | qfq | 21,227,409 | 98,545,186 | -1.08% |
| 2025-09-02 | 4.81 | 4.81 | 4.62 | 4.65 | 4.65 | qfq | 30,752,127 | 143,976,947 | -2.92% |
| 2025-09-01 | 4.72 | 4.81 | 4.64 | 4.79 | 4.79 | qfq | 33,066,276 | 156,993,019 | 1.27% |
| 2025-08-29 | 4.63 | 4.77 | 4.59 | 4.73 | 4.73 | qfq | 39,139,233 | 183,251,618 | 1.72% |
| 2025-08-28 | 4.64 | 4.69 | 4.46 | 4.65 | 4.65 | qfq | 35,003,480 | 160,568,627 | 1.09% |
| 2025-08-27 | 4.82 | 4.85 | 4.60 | 4.60 | 4.60 | qfq | 49,459,740 | 233,556,232 | -4.56% |
| 2025-08-26 | 4.86 | 4.90 | 4.81 | 4.82 | 4.82 | qfq | 31,993,316 | 155,304,226 | -1.23% |
| 2025-08-25 | 4.84 | 4.95 | 4.82 | 4.88 | 4.88 | qfq | 38,975,857 | 189,918,485 | 0.21% |
| 2025-08-22 | 4.92 | 4.92 | 4.74 | 4.87 | 4.87 | qfq | 55,038,785 | 264,994,653 | -1.81% |
| 2025-08-21 | 5.09 | 5.11 | 4.94 | 4.96 | 4.96 | qfq | 36,586,987 | 183,301,254 | -2.17% |
| 2025-08-20 | 5.12 | 5.18 | 4.99 | 5.07 | 5.07 | qfq | 51,265,225 | 259,173,537 | -1.93% |
| 2025-08-19 | 5.08 | 5.39 | 5.08 | 5.17 | 5.17 | qfq | 81,029,621 | 424,504,068 | 1.77% |
| 2025-08-18 | 5.04 | 5.13 | 5.02 | 5.08 | 5.08 | qfq | 47,997,618 | 243,365,262 | 0.99% |
| 2025-08-15 | 4.89 | 5.06 | 4.88 | 5.03 | 5.03 | qfq | 39,688,698 | 197,939,861 | 2.44% |
| 2025-08-14 | 5.10 | 5.11 | 4.91 | 4.91 | 4.91 | qfq | 46,967,403 | 234,965,287 | -3.73% |
| 2025-08-13 | 5.07 | 5.13 | 4.98 | 5.10 | 5.10 | qfq | 48,931,055 | 247,664,997 | 0.39% |
| 2025-08-12 | 5.26 | 5.30 | 5.03 | 5.08 | 5.08 | qfq | 56,994,709 | 291,508,940 | -3.61% |
| 2025-08-11 | 5.06 | 5.29 | 5.05 | 5.27 | 5.27 | qfq | 61,287,195 | 317,709,004 | 3.33% |
| 2025-08-08 | 5.11 | 5.19 | 4.98 | 5.10 | 5.10 | qfq | 57,769,433 | 294,313,275 | -0.78% |
| 2025-08-07 | 5.24 | 5.45 | 5.09 | 5.14 | 5.14 | qfq | 80,352,485 | 419,449,398 | -2.84% |
| 2025-08-06 | 5.57 | 5.59 | 5.28 | 5.29 | 5.29 | qfq | 115,474,396 | 624,110,210 | -5.20% |
| 2025-08-05 | 5.59 | 6.14 | 5.55 | 5.58 | 5.58 | qfq | 157,533,953 | 914,745,086 | -0.36% |
| 2025-08-04 | 5.27 | 5.61 | 5.08 | 5.60 | 5.60 | qfq | 108,157,969 | 574,123,174 | 4.67% |
| 2025-08-01 | 5.55 | 5.80 | 5.32 | 5.35 | 5.35 | qfq | 124,291,713 | 685,008,888 | -5.81% |
| 2025-07-31 | 5.28 | 5.90 | 5.20 | 5.68 | 5.68 | qfq | 169,327,045 | 933,066,372 | 5.77% |
| 2025-07-30 | 4.95 | 5.63 | 4.87 | 5.37 | 5.37 | qfq | 176,342,291 | 923,935,454 | 8.70% |
| 2025-07-29 | 5.04 | 5.08 | 4.86 | 4.94 | 4.94 | qfq | 85,771,527 | 424,286,558 | -1.98% |
| 2025-07-28 | 5.14 | 5.27 | 5.00 | 5.04 | 5.04 | qfq | 100,446,391 | 513,441,015 | 0.80% |
| 2025-07-25 | 4.97 | 5.24 | 4.88 | 5.00 | 5.00 | qfq | 116,965,124 | 591,366,205 | 0.60% |
| 2025-07-24 | 4.72 | 5.05 | 4.72 | 4.97 | 4.97 | qfq | 106,432,394 | 523,573,857 | 4.63% |
| 2025-07-23 | 4.75 | 5.03 | 4.75 | 4.75 | 4.75 | qfq | 92,664,481 | 449,948,438 | -3.26% |
| 2025-07-22 | 4.84 | 5.15 | 4.80 | 4.91 | 4.91 | qfq | 118,153,713 | 587,066,055 | 0.20% |
| 2025-07-21 | 4.88 | 5.10 | 4.72 | 4.90 | 4.90 | qfq | 140,457,046 | 687,107,051 | -3.16% |
| 2025-07-18 | 4.82 | 5.12 | 4.64 | 5.06 | 5.06 | qfq | 169,262,043 | 828,085,810 | 1.61% |
| 2025-07-17 | 5.18 | 5.64 | 4.83 | 4.98 | 4.98 | qfq | 199,568,112 | 1,028,727,815 | -0.20% |
| 2025-07-16 | 4.58 | 5.30 | 4.42 | 4.99 | 4.99 | qfq | 206,312,381 | 987,549,791 | 8.48% |
| 2025-07-15 | 4.81 | 4.81 | 4.44 | 4.60 | 4.60 | qfq | 184,782,041 | 838,720,640 | -4.37% |
| 2025-07-14 | 4.12 | 4.81 | 4.10 | 4.81 | 4.81 | qfq | 135,763,442 | 628,080,540 | 19.95% |
| 2025-07-11 | 3.93 | 4.07 | 3.88 | 4.01 | 4.01 | qfq | 33,983,224 | 134,954,518 | 2.04% |
| 2025-07-10 | 3.89 | 3.98 | 3.86 | 3.93 | 3.93 | qfq | 23,799,198 | 93,502,129 | 1.29% |
| 2025-07-09 | 3.88 | 3.91 | 3.84 | 3.88 | 3.88 | qfq | 21,633,920 | 83,888,274 | 0.52% |
| 2025-07-08 | 3.87 | 3.94 | 3.83 | 3.86 | 3.86 | qfq | 19,765,007 | 76,472,361 | -0.26% |
| 2025-07-07 | 3.85 | 3.92 | 3.85 | 3.87 | 3.87 | qfq | 16,059,200 | 62,227,637 | -0.51% |
| 2025-07-04 | 3.95 | 3.98 | 3.87 | 3.89 | 3.89 | qfq | 24,206,400 | 94,593,681 | -1.02% |
| 2025-07-03 | 3.85 | 3.96 | 3.83 | 3.93 | 3.93 | qfq | 26,932,420 | 105,489,544 | 2.08% |
| 2025-07-02 | 3.86 | 3.94 | 3.82 | 3.85 | 3.85 | qfq | 21,131,000 | 81,711,024 | -0.77% |
| 2025-07-01 | 3.76 | 3.91 | 3.75 | 3.88 | 3.88 | qfq | 29,373,500 | 112,528,411 | 3.47% |
| 2025-06-30 | 3.75 | 3.78 | 3.71 | 3.75 | 3.75 | qfq | 14,515,660 | 54,257,856 | 0.54% |
| 2025-06-27 | 3.72 | 3.79 | 3.70 | 3.73 | 3.73 | qfq | 16,848,600 | 63,212,844 | 0.81% |
| 2025-06-26 | 3.73 | 3.75 | 3.65 | 3.70 | 3.70 | qfq | 14,989,577 | 55,465,685 | -0.80% |
| 2025-06-25 | 3.74 | 3.76 | 3.67 | 3.73 | 3.73 | qfq | 15,858,513 | 58,837,236 | 0.27% |
| 2025-06-24 | 3.62 | 3.75 | 3.61 | 3.72 | 3.72 | qfq | 19,875,920 | 73,673,942 | 3.33% |
| 2025-06-23 | 3.50 | 3.63 | 3.50 | 3.60 | 3.60 | qfq | 12,784,700 | 45,778,458 | 1.69% |
| 2025-06-20 | 3.59 | 3.61 | 3.54 | 3.54 | 3.54 | qfq | 12,909,100 | 46,033,063 | -1.12% |
| 2025-06-19 | 3.71 | 3.73 | 3.57 | 3.58 | 3.58 | qfq | 23,390,965 | 84,797,380 | -3.50% |
| 2025-06-18 | 3.79 | 3.82 | 3.70 | 3.71 | 3.71 | qfq | 20,182,365 | 75,485,744 | -2.11% |
| 2025-06-17 | 3.82 | 4.05 | 3.77 | 3.79 | 3.79 | qfq | 39,637,460 | 153,388,938 | -0.52% |
| 2025-06-16 | 3.74 | 3.82 | 3.74 | 3.81 | 3.81 | qfq | 19,649,488 | 74,239,148 | 1.33% |
| 2025-06-13 | 3.90 | 3.90 | 3.75 | 3.76 | 3.76 | qfq | 23,875,420 | 90,863,572 | -3.84% |
| 2025-06-12 | 3.93 | 3.99 | 3.88 | 3.91 | 3.91 | qfq | 26,307,176 | 102,874,392 | 0.00% |
| 2025-06-11 | 3.90 | 4.02 | 3.88 | 3.91 | 3.91 | qfq | 45,174,320 | 178,072,193 | 0.26% |
| 2025-06-10 | 3.79 | 4.04 | 3.75 | 3.90 | 3.90 | qfq | 58,730,273 | 228,201,638 | 2.90% |
| 2025-06-09 | 3.67 | 3.81 | 3.65 | 3.79 | 3.79 | qfq | 34,740,000 | 130,869,076 | 3.55% |
| 2025-06-06 | 3.64 | 3.71 | 3.62 | 3.66 | 3.66 | qfq | 17,139,269 | 62,631,899 | 0.27% |
| 2025-06-05 | 3.70 | 3.71 | 3.62 | 3.65 | 3.65 | qfq | 21,661,810 | 79,070,087 | -1.62% |
| 2025-06-04 | 3.72 | 3.76 | 3.67 | 3.71 | 3.71 | qfq | 22,253,600 | 82,356,891 | -0.27% |
| 2025-06-03 | 3.56 | 3.76 | 3.56 | 3.72 | 3.72 | qfq | 37,894,600 | 140,719,341 | 3.62% |
| 2025-05-30 | 3.57 | 3.63 | 3.54 | 3.59 | 3.59 | qfq | 27,053,207 | 97,084,603 | 0.28% |
| 2025-05-29 | 3.51 | 3.62 | 3.48 | 3.58 | 3.58 | qfq | 28,521,277 | 101,857,591 | 2.29% |
| 2025-05-28 | 3.58 | 3.60 | 3.47 | 3.50 | 3.50 | qfq | 16,831,081 | 59,151,747 | -2.51% |
| 2025-05-27 | 3.49 | 3.59 | 3.49 | 3.59 | 3.59 | qfq | 18,400,300 | 65,472,796 | 2.57% |
| 2025-05-26 | 3.53 | 3.56 | 3.46 | 3.50 | 3.50 | qfq | 15,529,100 | 54,331,598 | -0.85% |
| 2025-05-23 | 3.54 | 3.63 | 3.52 | 3.53 | 3.53 | qfq | 20,085,967 | 71,878,559 | -0.28% |
| 2025-05-22 | 3.58 | 3.60 | 3.52 | 3.54 | 3.54 | qfq | 12,822,400 | 45,577,413 | -1.39% |
| 2025-05-21 | 3.59 | 3.63 | 3.57 | 3.59 | 3.59 | qfq | 12,187,900 | 43,768,486 | -0.28% |
| 2025-05-20 | 3.55 | 3.62 | 3.53 | 3.60 | 3.60 | qfq | 16,211,360 | 58,240,449 | 1.69% |
| 2025-05-19 | 3.52 | 3.54 | 3.46 | 3.54 | 3.54 | qfq | 14,556,140 | 51,158,316 | 1.14% |
| 2025-05-16 | 3.47 | 3.51 | 3.44 | 3.50 | 3.50 | qfq | 16,410,118 | 57,191,102 | 1.45% |
| 2025-05-15 | 3.47 | 3.49 | 3.44 | 3.45 | 3.45 | qfq | 10,393,830 | 35,997,940 | -0.58% |
| 2025-05-14 | 3.49 | 3.50 | 3.43 | 3.47 | 3.47 | qfq | 11,837,660 | 40,961,510 | 0.00% |
| 2025-05-13 | 3.50 | 3.53 | 3.46 | 3.47 | 3.47 | qfq | 14,322,930 | 49,953,582 | 0.00% |
| 2025-05-12 | 3.52 | 3.52 | 3.43 | 3.47 | 3.47 | qfq | 13,576,800 | 46,902,743 | -0.29% |
| 2025-05-09 | 3.51 | 3.53 | 3.47 | 3.48 | 3.48 | qfq | 14,471,307 | 50,594,761 | -0.85% |
| 2025-05-08 | 3.43 | 3.52 | 3.43 | 3.51 | 3.51 | qfq | 17,178,587 | 59,911,518 | 1.74% |
| 2025-05-07 | 3.47 | 3.50 | 3.41 | 3.45 | 3.45 | qfq | 16,910,954 | 58,453,383 | 0.29% |
| 2025-05-06 | 3.38 | 3.47 | 3.37 | 3.44 | 3.44 | qfq | 17,364,347 | 59,495,341 | 2.38% |
| 2025-04-30 | 3.31 | 3.39 | 3.31 | 3.36 | 3.36 | qfq | 13,116,007 | 44,209,220 | 1.20% |
| 2025-04-29 | 3.24 | 3.34 | 3.24 | 3.32 | 3.32 | qfq | 12,659,800 | 41,890,472 | 1.84% |
| 2025-04-28 | 3.30 | 3.31 | 3.20 | 3.26 | 3.26 | qfq | 14,991,658 | 48,684,560 | -1.51% |
| 2025-04-25 | 3.33 | 3.38 | 3.29 | 3.31 | 3.31 | qfq | 17,612,064 | 58,584,077 | -1.19% |
| 2025-04-24 | 3.33 | 3.54 | 3.31 | 3.35 | 3.35 | qfq | 26,702,818 | 90,717,536 | 0.30% |
| 2025-04-23 | 3.38 | 3.41 | 3.32 | 3.34 | 3.34 | qfq | 12,340,300 | 41,465,354 | -0.60% |
| 2025-04-22 | 3.38 | 3.41 | 3.33 | 3.36 | 3.36 | qfq | 11,026,000 | 37,084,336 | -0.30% |
| 2025-04-21 | 3.33 | 3.39 | 3.26 | 3.37 | 3.37 | qfq | 13,639,704 | 45,826,262 | 1.81% |
| 2025-04-18 | 3.33 | 3.38 | 3.28 | 3.31 | 3.31 | qfq | 10,540,004 | 34,994,797 | -0.60% |
| 2025-04-17 | 3.30 | 3.37 | 3.29 | 3.33 | 3.33 | qfq | 11,005,604 | 36,716,666 | 0.60% |
| 2025-04-16 | 3.38 | 3.40 | 3.24 | 3.31 | 3.31 | qfq | 15,390,000 | 51,028,452 | -2.65% |
| 2025-04-15 | 3.40 | 3.51 | 3.38 | 3.40 | 3.40 | qfq | 12,811,620 | 43,708,745 | -0.58% |
| 2025-04-14 | 3.30 | 3.44 | 3.30 | 3.42 | 3.42 | qfq | 20,578,800 | 69,805,084 | 4.59% |
| 2025-04-11 | 3.25 | 3.33 | 3.22 | 3.27 | 3.27 | qfq | 16,293,895 | 53,365,627 | 0.62% |
| 2025-04-10 | 3.25 | 3.29 | 3.18 | 3.25 | 3.25 | qfq | 23,286,585 | 75,634,479 | 3.83% |
| 2025-04-09 | 3.04 | 3.16 | 2.77 | 3.13 | 3.13 | qfq | 28,851,000 | 85,921,540 | 1.62% |
| 2025-04-08 | 3.05 | 3.21 | 3.01 | 3.08 | 3.08 | qfq | 25,680,721 | 79,314,879 | 1.32% |
| 2025-04-07 | 3.45 | 3.48 | 2.93 | 3.04 | 3.04 | qfq | 38,063,900 | 121,337,022 | -15.32% |
| 2025-04-03 | 3.50 | 3.62 | 3.48 | 3.59 | 3.59 | qfq | 19,085,480 | 68,223,785 | 1.99% |
| 2025-04-02 | 3.56 | 3.59 | 3.49 | 3.52 | 3.52 | qfq | 14,263,800 | 50,425,026 | -0.28% |
| 2025-04-01 | 3.45 | 3.64 | 3.45 | 3.53 | 3.53 | qfq | 30,519,280 | 108,792,081 | 2.92% |
| 2025-03-31 | 3.47 | 3.47 | 3.39 | 3.43 | 3.43 | qfq | 13,929,700 | 47,569,392 | -0.87% |
| 2025-03-28 | 3.54 | 3.56 | 3.46 | 3.46 | 3.46 | qfq | 13,877,700 | 48,615,344 | -2.26% |
| 2025-03-27 | 3.48 | 3.57 | 3.40 | 3.54 | 3.54 | qfq | 18,762,060 | 65,586,682 | 1.43% |
| 2025-03-26 | 3.47 | 3.52 | 3.44 | 3.49 | 3.49 | qfq | 14,983,200 | 52,412,094 | 0.58% |
| 2025-03-25 | 3.45 | 3.56 | 3.38 | 3.47 | 3.47 | qfq | 24,985,120 | 86,022,124 | 0.29% |
| 2025-03-24 | 3.66 | 3.70 | 3.40 | 3.46 | 3.46 | qfq | 38,898,350 | 136,710,877 | -6.99% |
| 2025-03-21 | 3.90 | 3.93 | 3.71 | 3.72 | 3.72 | qfq | 31,270,307 | 118,790,860 | -1.59% |
| 2025-03-20 | 3.78 | 3.80 | 3.73 | 3.78 | 3.78 | qfq | 14,766,060 | 55,706,306 | 0.53% |
| 2025-03-19 | 3.76 | 3.83 | 3.73 | 3.76 | 3.76 | qfq | 16,113,899 | 60,689,656 | -0.53% |
| 2025-03-18 | 3.80 | 3.89 | 3.75 | 3.78 | 3.78 | qfq | 27,120,720 | 103,199,446 | 0.53% |
| 2025-03-17 | 3.80 | 3.83 | 3.74 | 3.76 | 3.76 | qfq | 16,313,500 | 61,499,234 | -0.53% |
| 2025-03-14 | 3.60 | 3.79 | 3.58 | 3.78 | 3.78 | qfq | 33,667,100 | 124,575,488 | 5.00% |
| 2025-03-13 | 3.67 | 3.67 | 3.54 | 3.60 | 3.60 | qfq | 21,280,900 | 76,549,815 | -1.64% |
| 2025-03-12 | 3.71 | 3.73 | 3.66 | 3.66 | 3.66 | qfq | 15,028,960 | 55,243,739 | -0.81% |
| 2025-03-11 | 3.69 | 3.71 | 3.64 | 3.69 | 3.69 | qfq | 14,844,900 | 54,528,142 | -0.81% |
| 2025-03-10 | 3.69 | 3.77 | 3.68 | 3.72 | 3.72 | qfq | 16,148,040 | 60,127,006 | 1.36% |
| 2025-03-07 | 3.74 | 3.80 | 3.66 | 3.67 | 3.67 | qfq | 18,795,007 | 69,727,752 | -2.13% |
| 2025-03-06 | 3.71 | 3.79 | 3.70 | 3.75 | 3.75 | qfq | 18,048,760 | 67,650,595 | 1.35% |
| 2025-03-05 | 3.78 | 3.78 | 3.64 | 3.70 | 3.70 | qfq | 17,603,400 | 64,753,874 | -1.60% |
| 2025-03-04 | 3.70 | 3.78 | 3.64 | 3.76 | 3.76 | qfq | 17,024,194 | 63,549,636 | 1.62% |
| 2025-03-03 | 3.68 | 3.79 | 3.67 | 3.70 | 3.70 | qfq | 17,581,300 | 65,678,404 | 0.27% |
| 2025-02-28 | 3.78 | 3.80 | 3.68 | 3.69 | 3.69 | qfq | 21,797,100 | 81,294,734 | -2.89% |
| 2025-02-27 | 3.82 | 3.87 | 3.73 | 3.80 | 3.80 | qfq | 18,313,400 | 69,554,229 | -0.52% |
| 2025-02-26 | 3.77 | 3.86 | 3.77 | 3.82 | 3.82 | qfq | 17,612,560 | 67,204,898 | 1.06% |
| 2025-02-25 | 3.79 | 3.85 | 3.73 | 3.78 | 3.78 | qfq | 16,973,600 | 64,529,150 | -0.79% |
| 2025-02-24 | 3.80 | 3.88 | 3.73 | 3.81 | 3.81 | qfq | 23,271,560 | 88,503,384 | 0.53% |
| 2025-02-21 | 3.87 | 3.90 | 3.71 | 3.79 | 3.79 | qfq | 25,317,335 | 95,631,174 | -1.81% |
| 2025-02-20 | 3.80 | 3.91 | 3.80 | 3.86 | 3.86 | qfq | 19,371,214 | 74,915,782 | 1.05% |
| 2025-02-19 | 3.78 | 3.83 | 3.76 | 3.82 | 3.82 | qfq | 18,181,420 | 69,138,205 | 0.79% |
| 2025-02-18 | 3.99 | 3.99 | 3.78 | 3.79 | 3.79 | qfq | 26,828,000 | 103,630,540 | -4.77% |
| 2025-02-17 | 3.90 | 4.03 | 3.87 | 3.98 | 3.98 | qfq | 31,221,200 | 123,683,566 | 2.84% |
| 2025-02-14 | 3.83 | 3.99 | 3.81 | 3.87 | 3.87 | qfq | 31,008,372 | 120,795,489 | 1.04% |
| 2025-02-13 | 3.85 | 3.90 | 3.80 | 3.83 | 3.83 | qfq | 21,753,305 | 83,547,612 | -0.78% |
| 2025-02-12 | 3.87 | 3.89 | 3.81 | 3.86 | 3.86 | qfq | 23,825,864 | 91,586,518 | -0.52% |
| 2025-02-11 | 3.92 | 3.95 | 3.82 | 3.88 | 3.88 | qfq | 32,498,695 | 125,513,896 | -1.27% |
| 2025-02-10 | 3.76 | 3.94 | 3.74 | 3.93 | 3.93 | qfq | 36,209,740 | 139,559,125 | 5.08% |
| 2025-02-07 | 3.65 | 3.78 | 3.63 | 3.74 | 3.74 | qfq | 30,570,305 | 114,022,415 | 2.75% |
| 2025-02-06 | 3.68 | 3.68 | 3.53 | 3.64 | 3.64 | qfq | 26,523,148 | 95,509,422 | 0.28% |
| 2025-02-05 | 3.55 | 3.66 | 3.53 | 3.63 | 3.63 | qfq | 23,366,762 | 84,377,110 | 3.13% |
| 2025-01-27 | 3.59 | 3.59 | 3.49 | 3.52 | 3.52 | qfq | 16,614,760 | 58,821,505 | -0.28% |
| 2025-01-24 | 3.46 | 3.57 | 3.40 | 3.53 | 3.53 | qfq | 24,840,640 | 86,740,936 | 2.02% |
| 2025-01-23 | 3.51 | 3.64 | 3.45 | 3.46 | 3.46 | qfq | 25,891,040 | 91,852,393 | -0.29% |
| 2025-01-22 | 3.50 | 3.51 | 3.43 | 3.47 | 3.47 | qfq | 14,275,905 | 49,444,998 | -1.42% |
| 2025-01-21 | 3.63 | 3.63 | 3.48 | 3.52 | 3.52 | qfq | 20,985,300 | 74,134,730 | -1.68% |
| 2025-01-20 | 3.53 | 3.62 | 3.46 | 3.58 | 3.58 | qfq | 26,405,800 | 94,167,864 | 1.42% |
| 2025-01-17 | 3.60 | 3.60 | 3.48 | 3.53 | 3.53 | qfq | 20,443,820 | 72,184,695 | -1.40% |
| 2025-01-16 | 3.56 | 3.64 | 3.52 | 3.58 | 3.58 | qfq | 26,333,200 | 94,342,699 | 1.42% |
| 2025-01-15 | 3.59 | 3.59 | 3.49 | 3.53 | 3.53 | qfq | 25,574,200 | 90,469,992 | -1.12% |
| 2025-01-14 | 3.46 | 3.58 | 3.42 | 3.57 | 3.57 | qfq | 32,851,000 | 115,727,261 | 4.39% |
| 2025-01-13 | 3.26 | 3.44 | 3.22 | 3.42 | 3.42 | qfq | 35,360,000 | 118,622,728 | 2.70% |
| 2025-01-10 | 3.48 | 3.51 | 3.33 | 3.33 | 3.33 | qfq | 32,406,500 | 110,453,586 | -4.58% |
| 2025-01-09 | 3.48 | 3.56 | 3.42 | 3.49 | 3.49 | qfq | 30,057,206 | 105,077,956 | -0.85% |
| 2025-01-08 | 3.57 | 3.63 | 3.47 | 3.52 | 3.52 | qfq | 40,798,400 | 144,297,418 | -2.76% |
| 2025-01-07 | 3.63 | 3.68 | 3.48 | 3.62 | 3.62 | qfq | 36,763,775 | 131,158,355 | 1.97% |
| 2025-01-06 | 3.50 | 3.63 | 3.41 | 3.55 | 3.55 | qfq | 41,443,955 | 146,846,601 | 1.72% |
| 2025-01-03 | 3.72 | 3.74 | 3.49 | 3.49 | 3.49 | qfq | 44,878,680 | 160,697,480 | -5.68% |
| 2025-01-02 | 3.65 | 3.84 | 3.59 | 3.70 | 3.70 | qfq | 60,870,366 | 227,301,376 | 1.09% |
| 2024-12-31 | 3.80 | 3.90 | 3.65 | 3.66 | 3.66 | qfq | 56,469,004 | 212,117,032 | -3.17% |
| 2024-12-30 | 4.00 | 4.03 | 3.71 | 3.78 | 3.78 | qfq | 89,814,483 | 343,286,830 | -6.67% |
| 2024-12-27 | 4.18 | 4.22 | 3.95 | 4.05 | 4.05 | qfq | 122,112,355 | 499,989,814 | -10.99% |
| 2024-12-26 | 5.03 | 5.10 | 4.38 | 4.55 | 4.55 | qfq | 168,757,803 | 766,234,019 | -16.97% |
| 2024-12-25 | 5.77 | 5.80 | 5.22 | 5.48 | 5.48 | qfq | 44,415,980 | 241,888,349 | -3.18% |
| 2024-12-24 | 4.94 | 5.80 | 4.90 | 5.66 | 5.66 | qfq | 66,010,380 | 358,164,308 | 15.51% |
| 2024-12-23 | 5.31 | 5.33 | 4.80 | 4.90 | 4.90 | qfq | 39,581,680 | 196,317,688 | -6.84% |
| 2024-12-20 | 5.26 | 5.42 | 5.18 | 5.26 | 5.26 | qfq | 24,492,800 | 129,589,791 | 0.57% |
| 2024-12-19 | 5.36 | 5.36 | 5.06 | 5.23 | 5.23 | qfq | 32,500,664 | 168,320,506 | -2.79% |
| 2024-12-18 | 5.31 | 5.41 | 5.17 | 5.38 | 5.38 | qfq | 30,454,293 | 162,434,780 | 1.70% |
| 2024-12-17 | 5.93 | 5.93 | 5.10 | 5.29 | 5.29 | qfq | 71,027,844 | 386,329,374 | -11.09% |
| 2024-12-16 | 5.84 | 6.02 | 5.70 | 5.95 | 5.95 | qfq | 31,845,121 | 188,540,533 | 1.88% |
| 2024-12-13 | 6.23 | 6.25 | 5.80 | 5.84 | 5.84 | qfq | 57,965,763 | 344,628,679 | -6.86% |
| 2024-12-12 | 6.30 | 6.43 | 6.12 | 6.27 | 6.27 | qfq | 43,013,904 | 268,261,552 | -0.32% |
| 2024-12-11 | 6.00 | 6.43 | 5.88 | 6.29 | 6.29 | qfq | 63,459,084 | 394,794,953 | 5.71% |
| 2024-12-10 | 6.16 | 6.22 | 5.89 | 5.95 | 5.95 | qfq | 59,176,680 | 358,372,869 | -1.33% |
| 2024-12-09 | 5.88 | 6.24 | 5.88 | 6.03 | 6.03 | qfq | 71,718,160 | 437,139,207 | 5.24% |
| 2024-12-06 | 5.70 | 5.79 | 5.51 | 5.73 | 5.73 | qfq | 39,795,640 | 226,198,439 | 0.70% |
| 2024-12-05 | 5.48 | 5.77 | 5.44 | 5.69 | 5.69 | qfq | 50,578,840 | 284,029,362 | 4.21% |
| 2024-12-04 | 5.48 | 5.61 | 5.37 | 5.46 | 5.46 | qfq | 35,011,996 | 192,135,063 | -0.36% |
| 2024-12-03 | 5.55 | 5.60 | 5.31 | 5.48 | 5.48 | qfq | 43,571,807 | 236,624,742 | -1.26% |
| 2024-12-02 | 5.19 | 5.63 | 5.10 | 5.55 | 5.55 | qfq | 71,408,600 | 387,087,721 | 8.61% |
| 2024-11-29 | 5.37 | 5.41 | 5.09 | 5.11 | 5.11 | qfq | 75,622,504 | 393,571,381 | -6.07% |
| 2024-11-28 | 5.90 | 6.24 | 5.41 | 5.44 | 5.44 | qfq | 127,723,605 | 742,646,671 | -6.53% |
| 2024-11-27 | 5.37 | 5.82 | 4.96 | 5.82 | 5.82 | qfq | 119,260,422 | 641,474,023 | 20.00% |
| 2024-11-26 | 4.85 | 4.99 | 4.77 | 4.85 | 4.85 | qfq | 25,877,063 | 125,922,862 | 1.04% |
| 2024-11-25 | 4.58 | 4.80 | 4.53 | 4.80 | 4.80 | qfq | 27,770,780 | 130,457,718 | 4.80% |
| 2024-11-22 | 4.88 | 4.89 | 4.56 | 4.58 | 4.58 | qfq | 27,414,740 | 129,131,656 | -6.15% |
| 2024-11-21 | 4.77 | 4.93 | 4.73 | 4.88 | 4.88 | qfq | 20,161,800 | 97,791,232 | 2.31% |
| 2024-11-20 | 4.70 | 4.87 | 4.70 | 4.77 | 4.77 | qfq | 22,923,835 | 110,170,897 | 0.42% |
| 2024-11-19 | 4.48 | 4.75 | 4.48 | 4.75 | 4.75 | qfq | 28,349,309 | 130,501,975 | 4.40% |
| 2024-11-18 | 4.85 | 4.89 | 4.44 | 4.55 | 4.55 | qfq | 43,800,244 | 200,725,560 | -6.19% |
| 2024-11-15 | 4.88 | 5.05 | 4.83 | 4.85 | 4.85 | qfq | 25,833,264 | 127,567,405 | -1.02% |
| 2024-11-14 | 5.05 | 5.12 | 4.86 | 4.90 | 4.90 | qfq | 39,236,428 | 194,468,499 | -3.73% |
| 2024-11-13 | 5.21 | 5.41 | 4.99 | 5.09 | 5.09 | qfq | 49,200,700 | 254,352,468 | -3.42% |
| 2024-11-12 | 5.11 | 5.31 | 5.07 | 5.27 | 5.27 | qfq | 53,707,635 | 279,109,221 | 1.74% |
| 2024-11-11 | 5.21 | 5.46 | 5.05 | 5.18 | 5.18 | qfq | 77,464,671 | 406,561,303 | 1.57% |
| 2024-11-08 | 4.74 | 5.10 | 4.63 | 5.10 | 5.10 | qfq | 83,854,446 | 414,322,900 | 9.44% |
| 2024-11-07 | 4.44 | 4.75 | 4.38 | 4.66 | 4.66 | qfq | 44,159,375 | 202,005,688 | 4.72% |
| 2024-11-06 | 4.41 | 4.54 | 4.32 | 4.45 | 4.45 | qfq | 41,763,068 | 185,443,766 | 0.45% |
| 2024-11-05 | 4.18 | 4.53 | 4.11 | 4.43 | 4.43 | qfq | 61,894,519 | 269,820,684 | 7.00% |
| 2024-11-04 | 3.94 | 4.23 | 3.94 | 4.14 | 4.14 | qfq | 38,582,540 | 159,685,548 | 5.08% |
| 2024-11-01 | 4.11 | 4.16 | 3.89 | 3.94 | 3.94 | qfq | 30,624,360 | 122,309,008 | -4.83% |
| 2024-10-31 | 4.01 | 4.20 | 3.97 | 4.14 | 4.14 | qfq | 34,136,666 | 139,170,639 | 2.73% |
| 2024-10-30 | 4.03 | 4.15 | 3.98 | 4.03 | 4.03 | qfq | 27,227,347 | 109,717,470 | -1.23% |
| 2024-10-29 | 4.36 | 4.45 | 4.07 | 4.08 | 4.08 | qfq | 47,097,015 | 199,272,216 | -2.86% |
| 2024-10-28 | 4.01 | 4.20 | 4.01 | 4.20 | 4.20 | qfq | 35,818,463 | 146,986,041 | 4.22% |
| 2024-10-25 | 3.92 | 4.05 | 3.83 | 4.03 | 4.03 | qfq | 29,781,391 | 118,651,891 | 2.81% |
| 2024-10-24 | 3.97 | 4.08 | 3.89 | 3.92 | 3.92 | qfq | 30,391,199 | 120,338,509 | -2.00% |
| 2024-10-23 | 3.92 | 4.14 | 3.90 | 4.00 | 4.00 | qfq | 44,587,582 | 179,795,786 | -0.99% |
| 2024-10-22 | 3.83 | 4.25 | 3.83 | 4.04 | 4.04 | qfq | 62,744,990 | 252,633,055 | 6.04% |
| 2024-10-21 | 3.77 | 3.84 | 3.70 | 3.81 | 3.81 | qfq | 35,016,311 | 132,296,792 | 1.06% |
| 2024-10-18 | 3.69 | 3.88 | 3.64 | 3.77 | 3.77 | qfq | 37,664,165 | 141,181,185 | 2.17% |
| 2024-10-17 | 3.75 | 3.78 | 3.67 | 3.69 | 3.69 | qfq | 24,858,820 | 92,584,629 | -1.07% |
| 2024-10-16 | 3.68 | 3.76 | 3.64 | 3.73 | 3.73 | qfq | 29,145,200 | 107,749,906 | 0.27% |
| 2024-10-15 | 3.81 | 3.88 | 3.71 | 3.72 | 3.72 | qfq | 37,702,224 | 142,774,020 | -3.13% |
| 2024-10-14 | 3.78 | 3.85 | 3.63 | 3.84 | 3.84 | qfq | 40,650,238 | 152,211,760 | 2.67% |
| 2024-10-11 | 4.03 | 4.10 | 3.66 | 3.74 | 3.74 | qfq | 69,574,904 | 268,141,133 | -8.33% |
| 2024-10-10 | 4.20 | 4.45 | 4.06 | 4.08 | 4.08 | qfq | 77,148,509 | 327,684,628 | -2.86% |
| 2024-10-09 | 4.08 | 4.73 | 4.00 | 4.20 | 4.20 | qfq | 109,202,171 | 472,921,518 | -1.64% |
| 2024-10-08 | 4.23 | 4.27 | 3.86 | 4.27 | 4.27 | qfq | 109,535,855 | 449,795,660 | 19.94% |
| 2024-09-30 | 3.21 | 3.61 | 3.12 | 3.56 | 3.56 | qfq | 79,234,322 | 266,919,402 | 14.47% |
| 2024-09-27 | 3.03 | 3.18 | 2.99 | 3.11 | 3.11 | qfq | 47,179,163 | 145,096,000 | 4.01% |
| 2024-09-26 | 2.92 | 2.99 | 2.87 | 2.99 | 2.99 | qfq | 35,393,924 | 103,811,121 | 0.67% |
| 2024-09-25 | 2.78 | 3.00 | 2.78 | 2.97 | 2.97 | qfq | 53,824,212 | 155,455,182 | 6.45% |
| 2024-09-24 | 2.69 | 2.79 | 2.68 | 2.79 | 2.79 | qfq | 31,015,404 | 85,022,779 | 2.95% |
| 2024-09-23 | 2.76 | 2.76 | 2.68 | 2.71 | 2.71 | qfq | 22,730,122 | 61,581,178 | -1.81% |
| 2024-09-20 | 2.84 | 2.84 | 2.70 | 2.76 | 2.76 | qfq | 34,224,739 | 94,445,986 | -2.82% |
| 2024-09-19 | 2.84 | 2.92 | 2.74 | 2.84 | 2.84 | qfq | 42,594,496 | 120,869,784 | -0.35% |
| 2024-09-18 | 2.80 | 2.91 | 2.79 | 2.85 | 2.85 | qfq | 47,697,285 | 135,255,317 | -4.68% |
| 2024-09-13 | 2.72 | 3.20 | 2.64 | 2.99 | 2.99 | qfq | 68,956,256 | 202,970,106 | 7.94% |
| 2024-09-12 | 2.68 | 2.96 | 2.67 | 2.77 | 2.77 | qfq | 47,061,623 | 131,401,224 | 4.92% |
| 2024-09-11 | 2.64 | 2.70 | 2.60 | 2.64 | 2.64 | qfq | 23,938,651 | 63,318,150 | -2.58% |
| 2024-09-10 | 2.82 | 2.87 | 2.64 | 2.71 | 2.71 | qfq | 43,999,062 | 119,351,714 | -1.81% |
| 2024-09-09 | 2.52 | 3.01 | 2.50 | 2.76 | 2.76 | qfq | 57,236,966 | 159,980,605 | 9.96% |
| 2024-09-06 | 2.56 | 2.60 | 2.51 | 2.51 | 2.51 | qfq | 7,344,904 | 18,713,167 | -1.95% |
| 2024-09-05 | 2.55 | 2.58 | 2.53 | 2.56 | 2.56 | qfq | 6,702,500 | 17,166,806 | 0.39% |
| 2024-09-04 | 2.58 | 2.62 | 2.53 | 2.55 | 2.55 | qfq | 8,958,500 | 23,067,295 | -1.92% |
| 2024-09-03 | 2.58 | 2.64 | 2.57 | 2.60 | 2.60 | qfq | 7,377,200 | 19,155,232 | 0.00% |
| 2024-09-02 | 2.62 | 2.65 | 2.58 | 2.60 | 2.60 | qfq | 9,643,800 | 25,248,591 | -0.38% |
| 2024-08-30 | 2.58 | 2.66 | 2.57 | 2.61 | 2.61 | qfq | 13,782,800 | 36,092,602 | 1.16% |
| 2024-08-29 | 2.51 | 2.60 | 2.48 | 2.58 | 2.58 | qfq | 10,528,091 | 26,826,977 | 3.20% |
| 2024-08-28 | 2.45 | 2.53 | 2.43 | 2.50 | 2.50 | qfq | 7,902,800 | 19,676,914 | 0.81% |
| 2024-08-27 | 2.48 | 2.57 | 2.46 | 2.48 | 2.48 | qfq | 9,723,100 | 24,353,321 | -0.40% |
| 2024-08-26 | 2.45 | 2.51 | 2.41 | 2.49 | 2.49 | qfq | 9,797,100 | 24,203,598 | 2.89% |
| 2024-08-23 | 2.45 | 2.46 | 2.39 | 2.42 | 2.42 | qfq | 8,308,100 | 20,076,180 | -1.63% |
| 2024-08-22 | 2.50 | 2.53 | 2.44 | 2.46 | 2.46 | qfq | 8,634,200 | 21,414,168 | -1.99% |
| 2024-08-21 | 2.55 | 2.57 | 2.50 | 2.51 | 2.51 | qfq | 6,896,007 | 17,469,801 | -1.57% |
| 2024-08-20 | 2.62 | 2.63 | 2.54 | 2.55 | 2.55 | qfq | 9,400,676 | 24,164,440 | -2.67% |
| 2024-08-19 | 2.64 | 2.67 | 2.59 | 2.62 | 2.62 | qfq | 12,467,200 | 32,762,534 | -1.13% |
| 2024-08-16 | 2.65 | 2.66 | 2.57 | 2.65 | 2.65 | qfq | 14,519,000 | 38,057,095 | 1.15% |
| 2024-08-15 | 2.55 | 2.63 | 2.55 | 2.62 | 2.62 | qfq | 17,271,904 | 44,922,015 | 2.75% |
| 2024-08-14 | 2.57 | 2.60 | 2.52 | 2.55 | 2.55 | qfq | 11,267,300 | 28,796,992 | -1.54% |
| 2024-08-13 | 2.60 | 2.62 | 2.54 | 2.59 | 2.59 | qfq | 14,348,309 | 36,853,449 | -0.38% |
| 2024-08-12 | 2.56 | 2.73 | 2.54 | 2.60 | 2.60 | qfq | 28,171,500 | 74,225,281 | 1.96% |
| 2024-08-09 | 2.63 | 2.63 | 2.53 | 2.55 | 2.55 | qfq | 17,614,500 | 45,174,352 | -3.04% |
| 2024-08-08 | 2.51 | 2.73 | 2.50 | 2.63 | 2.63 | qfq | 27,289,143 | 71,927,348 | 3.95% |
| 2024-08-07 | 2.58 | 2.60 | 2.52 | 2.53 | 2.53 | qfq | 15,518,793 | 39,479,240 | -3.07% |
| 2024-08-06 | 2.46 | 2.63 | 2.44 | 2.61 | 2.61 | qfq | 24,231,836 | 61,813,164 | 6.97% |
| 2024-08-05 | 2.50 | 2.56 | 2.44 | 2.44 | 2.44 | qfq | 14,520,843 | 36,288,053 | -3.17% |
| 2024-08-02 | 2.45 | 2.58 | 2.44 | 2.52 | 2.52 | qfq | 17,706,645 | 44,985,285 | 2.44% |
| 2024-08-01 | 2.46 | 2.53 | 2.45 | 2.46 | 2.46 | qfq | 10,911,358 | 27,079,413 | 0.00% |
| 2024-07-31 | 2.40 | 2.47 | 2.37 | 2.46 | 2.46 | qfq | 10,415,092 | 25,481,942 | 2.50% |
| 2024-07-30 | 2.36 | 2.41 | 2.36 | 2.40 | 2.40 | qfq | 7,811,080 | 18,699,792 | 0.84% |
| 2024-07-29 | 2.33 | 2.38 | 2.31 | 2.38 | 2.38 | qfq | 4,974,300 | 11,712,603 | 1.71% |
| 2024-07-26 | 2.32 | 2.34 | 2.30 | 2.34 | 2.34 | qfq | 5,167,200 | 12,037,659 | 1.30% |
| 2024-07-25 | 2.30 | 2.33 | 2.27 | 2.31 | 2.31 | qfq | 5,435,900 | 12,514,282 | 0.00% |
| 2024-07-24 | 2.33 | 2.35 | 2.29 | 2.31 | 2.31 | qfq | 6,492,100 | 15,047,447 | -0.86% |
| 2024-07-23 | 2.37 | 2.40 | 2.33 | 2.33 | 2.33 | qfq | 6,579,800 | 15,572,391 | -1.27% |
| 2024-07-22 | 2.32 | 2.37 | 2.30 | 2.36 | 2.36 | qfq | 6,371,000 | 14,936,040 | 1.29% |
| 2024-07-19 | 2.31 | 2.35 | 2.30 | 2.33 | 2.33 | qfq | 4,527,000 | 10,539,058 | 0.00% |
| 2024-07-18 | 2.32 | 2.34 | 2.26 | 2.33 | 2.33 | qfq | 5,193,280 | 12,000,474 | 0.43% |
| 2024-07-17 | 2.34 | 2.35 | 2.31 | 2.32 | 2.32 | qfq | 4,845,100 | 11,286,686 | -0.43% |
| 2024-07-16 | 2.34 | 2.36 | 2.31 | 2.33 | 2.33 | qfq | 7,031,780 | 16,389,586 | -0.43% |
| 2024-07-15 | 2.43 | 2.44 | 2.32 | 2.34 | 2.34 | qfq | 8,055,100 | 18,928,538 | -3.31% |
| 2024-07-12 | 2.42 | 2.47 | 2.40 | 2.42 | 2.42 | qfq | 8,398,220 | 20,459,669 | 0.41% |
| 2024-07-11 | 2.34 | 2.42 | 2.33 | 2.41 | 2.41 | qfq | 9,104,160 | 21,722,461 | 4.33% |
| 2024-07-10 | 2.29 | 2.35 | 2.27 | 2.31 | 2.31 | qfq | 6,137,420 | 14,181,526 | -0.43% |
| 2024-07-09 | 2.31 | 2.33 | 2.23 | 2.32 | 2.32 | qfq | 12,382,237 | 28,253,003 | -0.43% |
| 2024-07-08 | 2.40 | 2.42 | 2.30 | 2.33 | 2.33 | qfq | 14,001,200 | 32,737,682 | -4.51% |
| 2024-07-05 | 2.31 | 2.48 | 2.26 | 2.44 | 2.44 | qfq | 15,804,920 | 37,742,447 | 6.09% |
| 2024-07-04 | 2.43 | 2.45 | 2.29 | 2.30 | 2.30 | qfq | 11,542,300 | 27,022,187 | -4.96% |
| 2024-07-03 | 2.47 | 2.48 | 2.41 | 2.42 | 2.42 | qfq | 6,739,500 | 16,468,110 | -0.82% |
| 2024-07-02 | 2.35 | 2.46 | 2.33 | 2.44 | 2.44 | qfq | 12,392,000 | 29,970,171 | 3.83% |
| 2024-07-01 | 2.36 | 2.37 | 2.30 | 2.35 | 2.35 | qfq | 6,445,700 | 15,066,499 | 0.43% |
| 2024-06-28 | 2.35 | 2.40 | 2.32 | 2.34 | 2.34 | qfq | 6,685,400 | 15,783,225 | -0.43% |
| 2024-06-27 | 2.43 | 2.45 | 2.34 | 2.35 | 2.35 | qfq | 7,940,900 | 18,941,719 | -2.89% |
| 2024-06-26 | 2.31 | 2.44 | 2.30 | 2.42 | 2.42 | qfq | 9,200,244 | 21,786,254 | 4.31% |
| 2024-06-25 | 2.31 | 2.36 | 2.30 | 2.32 | 2.32 | qfq | 6,959,277 | 16,208,241 | 0.87% |
| 2024-06-24 | 2.41 | 2.42 | 2.27 | 2.30 | 2.30 | qfq | 10,191,900 | 23,645,650 | -4.17% |
| 2024-06-21 | 2.38 | 2.47 | 2.37 | 2.40 | 2.40 | qfq | 7,325,400 | 17,760,778 | 0.84% |
| 2024-06-20 | 2.45 | 2.51 | 2.38 | 2.38 | 2.38 | qfq | 8,652,032 | 21,043,551 | -3.64% |
| 2024-06-19 | 2.49 | 2.50 | 2.45 | 2.47 | 2.47 | qfq | 5,275,477 | 13,054,476 | 0.00% |
| 2024-06-18 | 2.40 | 2.50 | 2.40 | 2.47 | 2.47 | qfq | 8,446,320 | 20,793,395 | 2.92% |
| 2024-06-17 | 2.45 | 2.46 | 2.40 | 2.40 | 2.40 | qfq | 6,895,987 | 16,674,940 | -2.44% |
| 2024-06-14 | 2.46 | 2.46 | 2.40 | 2.46 | 2.46 | qfq | 6,629,907 | 16,163,651 | 0.41% |
| 2024-06-13 | 2.52 | 2.52 | 2.43 | 2.45 | 2.45 | qfq | 8,788,900 | 21,669,675 | -2.00% |
| 2024-06-12 | 2.43 | 2.52 | 2.42 | 2.50 | 2.50 | qfq | 9,578,380 | 23,783,040 | 2.88% |
| 2024-06-11 | 2.49 | 2.49 | 2.37 | 2.43 | 2.43 | qfq | 8,712,480 | 21,051,178 | -1.62% |
| 2024-06-07 | 2.35 | 2.47 | 2.35 | 2.47 | 2.47 | qfq | 14,061,685 | 34,105,636 | 6.47% |
| 2024-06-06 | 2.47 | 2.50 | 2.30 | 2.32 | 2.32 | qfq | 18,019,517 | 42,613,186 | -6.07% |
| 2024-06-05 | 2.52 | 2.54 | 2.47 | 2.47 | 2.47 | qfq | 8,558,922 | 21,396,200 | -2.76% |
| 2024-06-04 | 2.59 | 2.59 | 2.50 | 2.54 | 2.54 | qfq | 10,731,887 | 27,130,094 | -1.55% |
| 2024-06-03 | 2.70 | 2.70 | 2.55 | 2.58 | 2.58 | qfq | 12,075,758 | 31,404,363 | -4.44% |
| 2024-05-31 | 2.71 | 2.73 | 2.69 | 2.70 | 2.70 | qfq | 5,163,567 | 13,992,385 | -0.37% |
| 2024-05-30 | 2.74 | 2.76 | 2.66 | 2.71 | 2.71 | qfq | 11,071,900 | 29,965,242 | -1.81% |
| 2024-05-29 | 2.76 | 2.80 | 2.74 | 2.76 | 2.76 | qfq | 6,821,307 | 18,859,528 | 0.73% |
| 2024-05-28 | 2.79 | 2.80 | 2.73 | 2.74 | 2.74 | qfq | 7,411,800 | 20,474,251 | -2.14% |
| 2024-05-27 | 2.77 | 2.81 | 2.73 | 2.80 | 2.80 | qfq | 8,353,200 | 23,149,038 | 1.82% |
| 2024-05-24 | 2.77 | 2.81 | 2.75 | 2.75 | 2.75 | qfq | 8,743,743 | 24,331,820 | -0.72% |
| 2024-05-23 | 2.86 | 2.88 | 2.75 | 2.77 | 2.77 | qfq | 14,463,200 | 40,390,055 | -3.82% |
| 2024-05-22 | 2.85 | 2.90 | 2.85 | 2.88 | 2.88 | qfq | 8,983,300 | 25,826,876 | 0.70% |
| 2024-05-21 | 2.93 | 2.93 | 2.83 | 2.86 | 2.86 | qfq | 10,716,100 | 30,727,922 | -1.72% |
| 2024-05-20 | 2.89 | 2.94 | 2.88 | 2.91 | 2.91 | qfq | 12,342,516 | 35,966,722 | 0.69% |
| 2024-05-17 | 2.86 | 2.91 | 2.85 | 2.89 | 2.89 | qfq | 10,917,775 | 31,406,615 | 1.05% |
| 2024-05-16 | 2.89 | 2.94 | 2.86 | 2.86 | 2.86 | qfq | 12,074,350 | 34,958,430 | -1.04% |
| 2024-05-15 | 2.92 | 2.97 | 2.87 | 2.89 | 2.89 | qfq | 14,785,900 | 42,997,120 | -1.03% |
| 2024-05-14 | 2.89 | 2.99 | 2.88 | 2.92 | 2.92 | qfq | 15,490,300 | 45,625,220 | 0.34% |
| 2024-05-13 | 2.98 | 3.03 | 2.90 | 2.91 | 2.91 | qfq | 22,786,500 | 67,087,064 | -3.00% |
| 2024-05-10 | 3.14 | 3.19 | 3.00 | 3.00 | 3.00 | qfq | 32,856,467 | 100,286,424 | -5.36% |
| 2024-05-09 | 3.16 | 3.25 | 3.06 | 3.17 | 3.17 | qfq | 47,986,259 | 150,504,900 | -0.31% |
| 2024-05-08 | 3.08 | 3.37 | 3.04 | 3.18 | 3.18 | qfq | 57,943,484 | 183,705,814 | 6.00% |
| 2024-05-07 | 2.99 | 3.06 | 2.93 | 3.00 | 3.00 | qfq | 16,774,997 | 50,207,179 | 1.35% |
| 2024-05-06 | 2.90 | 3.00 | 2.90 | 2.96 | 2.96 | qfq | 12,752,717 | 37,725,386 | 2.07% |
| 2024-04-30 | 2.87 | 2.93 | 2.84 | 2.90 | 2.90 | qfq | 11,635,500 | 33,640,385 | 0.69% |
| 2024-04-29 | 2.78 | 2.89 | 2.77 | 2.88 | 2.88 | qfq | 14,872,000 | 42,339,650 | 4.35% |
| 2024-04-26 | 2.68 | 2.77 | 2.64 | 2.76 | 2.76 | qfq | 17,879,130 | 48,475,873 | 2.60% |
| 2024-04-25 | 2.66 | 2.74 | 2.66 | 2.69 | 2.69 | qfq | 12,511,650 | 33,909,052 | 0.00% |
| 2024-04-24 | 2.65 | 2.71 | 2.59 | 2.69 | 2.69 | qfq | 16,618,000 | 43,898,813 | -0.37% |
| 2024-04-23 | 2.68 | 2.75 | 2.64 | 2.70 | 2.70 | qfq | 13,208,100 | 35,572,076 | 1.50% |
| 2024-04-22 | 2.64 | 2.68 | 2.58 | 2.66 | 2.66 | qfq | 10,131,455 | 26,770,860 | 0.76% |
| 2024-04-19 | 2.66 | 2.70 | 2.61 | 2.64 | 2.64 | qfq | 8,612,440 | 22,850,524 | -0.75% |
| 2024-04-18 | 2.72 | 2.73 | 2.64 | 2.66 | 2.66 | qfq | 12,407,280 | 33,156,402 | -1.85% |
| 2024-04-17 | 2.51 | 2.72 | 2.50 | 2.71 | 2.71 | qfq | 19,081,107 | 50,713,320 | 10.61% |
| 2024-04-16 | 2.72 | 2.74 | 2.45 | 2.45 | 2.45 | qfq | 23,142,420 | 58,818,914 | -11.23% |
| 2024-04-15 | 2.92 | 2.95 | 2.71 | 2.76 | 2.76 | qfq | 21,278,960 | 59,216,729 | -6.12% |
| 2024-04-12 | 3.03 | 3.06 | 2.93 | 2.94 | 2.94 | qfq | 12,731,400 | 37,836,805 | -2.97% |
| 2024-04-11 | 3.00 | 3.07 | 2.96 | 3.03 | 3.03 | qfq | 11,216,100 | 34,040,770 | 1.00% |
| 2024-04-10 | 3.07 | 3.07 | 2.97 | 3.00 | 3.00 | qfq | 11,031,838 | 33,251,194 | -2.28% |
| 2024-04-09 | 3.02 | 3.08 | 2.98 | 3.07 | 3.07 | qfq | 13,147,631 | 39,811,564 | 1.66% |
| 2024-04-08 | 3.09 | 3.10 | 3.02 | 3.02 | 3.02 | qfq | 11,328,063 | 34,521,594 | -2.58% |
| 2024-04-03 | 3.11 | 3.15 | 3.08 | 3.10 | 3.10 | qfq | 12,501,477 | 38,842,432 | -1.27% |
| 2024-04-02 | 3.17 | 3.17 | 3.12 | 3.14 | 3.14 | qfq | 12,728,122 | 39,948,629 | -0.63% |
| 2024-04-01 | 3.07 | 3.16 | 3.07 | 3.16 | 3.16 | qfq | 15,474,195 | 48,432,924 | 2.60% |
| 2024-03-29 | 3.08 | 3.11 | 3.03 | 3.08 | 3.08 | qfq | 13,026,200 | 39,937,363 | 0.98% |
| 2024-03-28 | 3.03 | 3.10 | 3.00 | 3.05 | 3.05 | qfq | 16,651,553 | 50,920,444 | 0.00% |
| 2024-03-27 | 3.07 | 3.15 | 3.05 | 3.05 | 3.05 | qfq | 19,538,700 | 60,522,907 | -0.33% |
| 2024-03-26 | 3.15 | 3.16 | 3.00 | 3.06 | 3.06 | qfq | 23,658,450 | 72,480,057 | -2.24% |
| 2024-03-25 | 3.06 | 3.22 | 3.06 | 3.13 | 3.13 | qfq | 33,399,868 | 105,260,389 | 2.29% |
| 2024-03-22 | 3.11 | 3.14 | 3.02 | 3.06 | 3.06 | qfq | 18,515,008 | 56,701,800 | -1.92% |
| 2024-03-21 | 3.13 | 3.16 | 3.07 | 3.12 | 3.12 | qfq | 16,792,814 | 52,320,306 | -0.32% |
| 2024-03-20 | 3.10 | 3.17 | 3.06 | 3.13 | 3.13 | qfq | 23,136,243 | 72,014,599 | 1.95% |
| 2024-03-19 | 3.08 | 3.12 | 3.06 | 3.07 | 3.07 | qfq | 24,386,279 | 75,269,824 | -0.97% |
| 2024-03-18 | 3.11 | 3.12 | 3.02 | 3.10 | 3.10 | qfq | 33,360,690 | 102,104,934 | -0.64% |
| 2024-03-15 | 2.96 | 3.36 | 2.96 | 3.12 | 3.12 | qfq | 45,857,744 | 143,766,190 | 5.76% |
| 2024-03-14 | 2.95 | 3.04 | 2.88 | 2.95 | 2.95 | qfq | 24,517,277 | 72,348,235 | 1.72% |
| 2024-03-13 | 2.94 | 2.96 | 2.85 | 2.90 | 2.90 | qfq | 16,453,038 | 47,584,016 | -1.69% |
| 2024-03-12 | 2.82 | 3.02 | 2.82 | 2.95 | 2.95 | qfq | 29,744,966 | 87,588,015 | 4.24% |
| 2024-03-11 | 2.71 | 2.85 | 2.69 | 2.83 | 2.83 | qfq | 17,162,537 | 47,409,363 | 4.43% |
| 2024-03-08 | 2.72 | 2.75 | 2.69 | 2.71 | 2.71 | qfq | 10,210,399 | 27,756,669 | 0.37% |
| 2024-03-07 | 2.72 | 2.80 | 2.69 | 2.70 | 2.70 | qfq | 13,318,958 | 36,501,538 | -0.74% |
| 2024-03-06 | 2.70 | 2.75 | 2.66 | 2.72 | 2.72 | qfq | 13,241,904 | 35,911,439 | 0.00% |
| 2024-03-05 | 2.80 | 2.81 | 2.71 | 2.72 | 2.72 | qfq | 17,105,800 | 46,848,903 | -4.23% |
| 2024-03-04 | 2.78 | 2.88 | 2.77 | 2.84 | 2.84 | qfq | 21,577,763 | 60,642,755 | 2.16% |
| 2024-03-01 | 2.74 | 2.79 | 2.72 | 2.78 | 2.78 | qfq | 16,959,783 | 46,720,658 | 1.46% |
| 2024-02-29 | 2.64 | 2.75 | 2.60 | 2.74 | 2.74 | qfq | 24,148,938 | 65,167,221 | 3.01% |
| 2024-02-28 | 2.94 | 3.00 | 2.66 | 2.66 | 2.66 | qfq | 35,228,147 | 100,369,621 | -8.59% |
| 2024-02-27 | 2.76 | 2.93 | 2.76 | 2.91 | 2.91 | qfq | 27,798,251 | 79,196,847 | 1.39% |
| 2024-02-26 | 2.83 | 2.97 | 2.78 | 2.87 | 2.87 | qfq | 22,305,851 | 63,954,560 | 1.77% |
| 2024-02-23 | 2.70 | 2.83 | 2.69 | 2.82 | 2.82 | qfq | 21,381,333 | 58,906,817 | 4.83% |
| 2024-02-22 | 2.61 | 2.71 | 2.59 | 2.69 | 2.69 | qfq | 19,632,797 | 52,045,717 | 2.67% |
| 2024-02-21 | 2.53 | 2.71 | 2.51 | 2.62 | 2.62 | qfq | 24,559,155 | 64,636,077 | 1.95% |
| 2024-02-20 | 2.49 | 2.57 | 2.43 | 2.57 | 2.57 | qfq | 22,464,678 | 56,602,046 | 3.21% |
| 2024-02-19 | 2.42 | 2.51 | 2.40 | 2.49 | 2.49 | qfq | 44,638,927 | 109,583,956 | 4.18% |
| 2024-02-08 | 2.20 | 2.40 | 2.03 | 2.39 | 2.39 | qfq | 64,159,100 | 141,013,733 | 8.64% |
| 2024-02-07 | 2.44 | 2.48 | 2.13 | 2.20 | 2.20 | qfq | 44,867,076 | 100,070,105 | -6.38% |
| 2024-02-06 | 2.30 | 2.47 | 2.12 | 2.35 | 2.35 | qfq | 37,801,765 | 85,700,471 | 0.86% |
| 2024-02-05 | 2.73 | 2.73 | 2.28 | 2.33 | 2.33 | qfq | 31,849,599 | 76,631,662 | -13.70% |
| 2024-02-02 | 2.90 | 2.94 | 2.60 | 2.70 | 2.70 | qfq | 21,456,420 | 59,421,451 | -6.57% |
| 2024-02-01 | 2.98 | 2.98 | 2.85 | 2.89 | 2.89 | qfq | 17,642,703 | 51,293,419 | -3.34% |
| 2024-01-31 | 3.15 | 3.20 | 2.95 | 2.99 | 2.99 | qfq | 17,808,591 | 54,316,252 | -5.68% |
| 2024-01-30 | 3.25 | 3.27 | 3.15 | 3.17 | 3.17 | qfq | 10,207,787 | 32,849,606 | -3.35% |
| 2024-01-29 | 3.42 | 3.42 | 3.26 | 3.28 | 3.28 | qfq | 10,877,200 | 36,021,819 | -3.24% |
| 2024-01-26 | 3.38 | 3.49 | 3.37 | 3.39 | 3.39 | qfq | 13,303,000 | 45,480,354 | 0.30% |
| 2024-01-25 | 3.25 | 3.38 | 3.23 | 3.38 | 3.38 | qfq | 13,422,100 | 44,533,103 | 4.00% |
| 2024-01-24 | 3.18 | 3.25 | 3.12 | 3.25 | 3.25 | qfq | 13,999,900 | 44,681,055 | 2.20% |
| 2024-01-23 | 3.19 | 3.21 | 3.08 | 3.18 | 3.18 | qfq | 18,618,853 | 58,539,536 | -0.63% |
| 2024-01-22 | 3.41 | 3.45 | 3.16 | 3.20 | 3.20 | qfq | 14,525,841 | 47,884,872 | -6.43% |
| 2024-01-19 | 3.46 | 3.48 | 3.40 | 3.42 | 3.42 | qfq | 12,278,100 | 42,276,747 | -1.44% |
| 2024-01-18 | 3.48 | 3.49 | 3.36 | 3.47 | 3.47 | qfq | 15,371,600 | 52,599,436 | -0.57% |
| 2024-01-17 | 3.57 | 3.60 | 3.49 | 3.49 | 3.49 | qfq | 8,356,600 | 29,621,962 | -2.51% |
| 2024-01-16 | 3.63 | 3.63 | 3.52 | 3.58 | 3.58 | qfq | 9,833,610 | 35,053,776 | -0.83% |
| 2024-01-15 | 3.60 | 3.66 | 3.58 | 3.61 | 3.61 | qfq | 8,325,110 | 30,171,037 | 0.00% |
| 2024-01-12 | 3.67 | 3.70 | 3.60 | 3.61 | 3.61 | qfq | 8,258,000 | 30,186,647 | -1.90% |
| 2024-01-11 | 3.65 | 3.69 | 3.62 | 3.68 | 3.68 | qfq | 7,473,104 | 27,332,884 | 1.66% |
| 2024-01-10 | 3.63 | 3.67 | 3.60 | 3.62 | 3.62 | qfq | 7,258,500 | 26,376,067 | -1.09% |
| 2024-01-09 | 3.61 | 3.71 | 3.61 | 3.66 | 3.66 | qfq | 8,951,380 | 32,706,529 | 1.39% |
| 2024-01-08 | 3.67 | 3.71 | 3.61 | 3.61 | 3.61 | qfq | 8,088,500 | 29,561,512 | -2.17% |
| 2024-01-05 | 3.76 | 3.78 | 3.67 | 3.69 | 3.69 | qfq | 10,305,004 | 38,469,532 | -2.12% |
| 2024-01-04 | 3.75 | 3.79 | 3.74 | 3.77 | 3.77 | qfq | 10,604,015 | 39,926,748 | 0.53% |
| 2024-01-03 | 3.78 | 3.85 | 3.73 | 3.75 | 3.75 | qfq | 13,203,000 | 50,040,480 | 0.00% |
| 2024-01-02 | 3.72 | 3.79 | 3.72 | 3.75 | 3.75 | qfq | 10,215,255 | 38,388,532 | 0.81% |
| 2023-12-29 | 3.67 | 3.75 | 3.67 | 3.72 | 3.72 | qfq | 10,285,058 | 38,273,142 | 1.09% |
| 2023-12-28 | 3.67 | 3.71 | 3.61 | 3.68 | 3.68 | qfq | 16,030,701 | 58,806,840 | 0.00% |
| 2023-12-27 | 3.61 | 3.71 | 3.61 | 3.68 | 3.68 | qfq | 11,087,800 | 40,522,737 | 1.94% |
| 2023-12-26 | 3.67 | 3.69 | 3.60 | 3.61 | 3.61 | qfq | 8,926,400 | 32,450,400 | -1.63% |
| 2023-12-25 | 3.67 | 3.69 | 3.61 | 3.67 | 3.67 | qfq | 11,643,500 | 42,508,772 | 0.00% |
| 2023-12-22 | 3.76 | 3.76 | 3.65 | 3.67 | 3.67 | qfq | 12,800,303 | 47,272,179 | -2.39% |
| 2023-12-21 | 3.77 | 3.78 | 3.68 | 3.76 | 3.76 | qfq | 15,263,632 | 57,010,459 | -0.27% |
| 2023-12-20 | 3.88 | 3.90 | 3.76 | 3.77 | 3.77 | qfq | 14,779,041 | 56,351,636 | -2.08% |
| 2023-12-19 | 3.87 | 3.93 | 3.82 | 3.85 | 3.85 | qfq | 24,709,450 | 95,110,832 | -1.79% |
| 2023-12-18 | 3.99 | 4.12 | 3.89 | 3.92 | 3.92 | qfq | 36,759,825 | 146,121,987 | -2.49% |
| 2023-12-15 | 4.13 | 4.23 | 4.00 | 4.02 | 4.02 | qfq | 63,794,003 | 261,564,409 | 1.77% |
| 2023-12-14 | 4.01 | 4.03 | 3.94 | 3.95 | 3.95 | qfq | 15,385,685 | 61,134,883 | -1.50% |
| 2023-12-13 | 3.94 | 4.07 | 3.94 | 4.01 | 4.01 | qfq | 17,502,172 | 70,440,370 | 1.52% |
| 2023-12-12 | 3.95 | 3.98 | 3.92 | 3.95 | 3.95 | qfq | 10,629,297 | 41,923,601 | 0.25% |
| 2023-12-11 | 3.93 | 3.95 | 3.87 | 3.94 | 3.94 | qfq | 13,190,193 | 51,645,614 | 0.25% |
| 2023-12-08 | 4.01 | 4.03 | 3.92 | 3.93 | 3.93 | qfq | 17,412,412 | 69,155,636 | -1.75% |
| 2023-12-07 | 4.04 | 4.07 | 3.99 | 4.00 | 4.00 | qfq | 14,104,960 | 56,728,770 | -0.99% |
| 2023-12-06 | 4.05 | 4.08 | 4.01 | 4.04 | 4.04 | qfq | 12,684,449 | 51,244,316 | -0.25% |
| 2023-12-05 | 4.13 | 4.15 | 4.04 | 4.05 | 4.05 | qfq | 16,020,600 | 65,312,945 | -1.94% |
| 2023-12-04 | 4.11 | 4.18 | 4.07 | 4.13 | 4.13 | qfq | 17,754,000 | 73,308,322 | 0.73% |
| 2023-12-01 | 4.11 | 4.18 | 4.08 | 4.10 | 4.10 | qfq | 15,090,589 | 62,152,568 | -0.24% |
| 2023-11-30 | 4.13 | 4.15 | 4.08 | 4.11 | 4.11 | qfq | 16,694,344 | 68,569,022 | -0.72% |
| 2023-11-29 | 4.22 | 4.24 | 4.12 | 4.14 | 4.14 | qfq | 16,449,280 | 68,525,387 | -2.13% |
| 2023-11-28 | 4.21 | 4.27 | 4.10 | 4.23 | 4.23 | qfq | 27,241,266 | 114,315,344 | 0.95% |
| 2023-11-27 | 4.34 | 4.35 | 4.17 | 4.19 | 4.19 | qfq | 42,375,519 | 178,687,836 | -3.46% |
| 2023-11-24 | 4.28 | 4.45 | 4.22 | 4.34 | 4.34 | qfq | 64,290,200 | 278,774,963 | 0.23% |
| 2023-11-23 | 4.10 | 4.34 | 4.09 | 4.33 | 4.33 | qfq | 52,566,191 | 222,923,039 | 5.35% |
| 2023-11-22 | 4.09 | 4.15 | 4.07 | 4.11 | 4.11 | qfq | 19,212,610 | 79,078,734 | 0.24% |
| 2023-11-21 | 4.11 | 4.14 | 4.08 | 4.10 | 4.10 | qfq | 16,121,612 | 66,136,577 | -0.49% |
| 2023-11-20 | 4.05 | 4.14 | 4.03 | 4.12 | 4.12 | qfq | 22,330,700 | 91,340,039 | 1.98% |
| 2023-11-17 | 3.94 | 4.07 | 3.92 | 4.04 | 4.04 | qfq | 19,301,112 | 77,216,356 | 2.28% |
| 2023-11-16 | 4.00 | 4.01 | 3.94 | 3.95 | 3.95 | qfq | 12,052,500 | 47,801,616 | -1.25% |
| 2023-11-15 | 3.99 | 4.02 | 3.95 | 4.00 | 4.00 | qfq | 12,650,280 | 50,459,582 | 0.50% |
| 2023-11-14 | 3.98 | 4.02 | 3.96 | 3.98 | 3.98 | qfq | 11,483,684 | 45,766,425 | -0.25% |
| 2023-11-13 | 3.97 | 4.01 | 3.97 | 3.99 | 3.99 | qfq | 10,779,288 | 42,951,732 | 0.50% |
| 2023-11-10 | 3.98 | 4.01 | 3.90 | 3.97 | 3.97 | qfq | 13,254,250 | 52,672,593 | 0.00% |
| 2023-11-09 | 4.04 | 4.09 | 3.96 | 3.97 | 3.97 | qfq | 19,555,993 | 78,367,498 | -1.73% |
| 2023-11-08 | 3.98 | 4.08 | 3.97 | 4.04 | 4.04 | qfq | 19,161,933 | 77,536,124 | 1.51% |
| 2023-11-07 | 3.99 | 4.03 | 3.98 | 3.98 | 3.98 | qfq | 16,043,577 | 64,089,197 | -0.50% |
| 2023-11-06 | 4.00 | 4.07 | 3.99 | 4.00 | 4.00 | qfq | 12,877,400 | 51,823,023 | 0.50% |
| 2023-11-03 | 4.05 | 4.06 | 3.97 | 3.98 | 3.98 | qfq | 15,130,000 | 60,573,570 | -1.73% |
| 2023-11-02 | 4.10 | 4.12 | 4.03 | 4.05 | 4.05 | qfq | 15,004,600 | 60,909,921 | -0.98% |
| 2023-11-01 | 4.09 | 4.12 | 4.03 | 4.09 | 4.09 | qfq | 18,828,900 | 76,625,071 | 0.25% |
| 2023-10-31 | 4.04 | 4.11 | 3.98 | 4.08 | 4.08 | qfq | 26,116,568 | 106,290,595 | 0.74% |
| 2023-10-30 | 3.90 | 4.08 | 3.87 | 4.05 | 4.05 | qfq | 29,326,961 | 117,953,191 | 3.85% |
| 2023-10-27 | 3.74 | 3.93 | 3.70 | 3.90 | 3.90 | qfq | 30,879,601 | 118,701,900 | 3.45% |
| 2023-10-26 | 3.76 | 3.81 | 3.70 | 3.77 | 3.77 | qfq | 16,501,762 | 61,909,894 | -0.53% |
| 2023-10-25 | 3.81 | 3.86 | 3.75 | 3.79 | 3.79 | qfq | 19,273,300 | 73,363,187 | 0.26% |
| 2023-10-24 | 3.72 | 3.81 | 3.66 | 3.78 | 3.78 | qfq | 17,709,500 | 66,561,650 | 2.44% |
| 2023-10-23 | 3.72 | 3.79 | 3.65 | 3.69 | 3.69 | qfq | 19,720,600 | 72,810,353 | -3.15% |
| 2023-10-20 | 3.82 | 3.85 | 3.77 | 3.81 | 3.81 | qfq | 16,091,317 | 61,197,062 | -0.78% |
| 2023-10-19 | 3.88 | 3.91 | 3.79 | 3.84 | 3.84 | qfq | 21,671,411 | 83,689,578 | -2.04% |
| 2023-10-18 | 4.02 | 4.05 | 3.89 | 3.92 | 3.92 | qfq | 26,305,297 | 103,580,243 | -3.21% |
| 2023-10-17 | 4.04 | 4.10 | 3.98 | 4.05 | 4.05 | qfq | 30,331,457 | 122,170,578 | -0.74% |
| 2023-10-16 | 4.16 | 4.20 | 4.05 | 4.08 | 4.08 | qfq | 33,949,385 | 139,412,110 | -2.16% |
| 2023-10-13 | 4.10 | 4.27 | 4.08 | 4.17 | 4.17 | qfq | 49,195,545 | 205,965,397 | -0.24% |
| 2023-10-12 | 4.15 | 4.29 | 4.08 | 4.18 | 4.18 | qfq | 69,233,685 | 288,596,419 | 5.03% |
| 2023-10-11 | 3.93 | 4.04 | 3.92 | 3.98 | 3.98 | qfq | 36,395,505 | 145,333,615 | 1.53% |
| 2023-10-10 | 3.98 | 4.01 | 3.91 | 3.92 | 3.92 | qfq | 27,901,545 | 109,988,833 | -1.51% |
| 2023-10-09 | 3.93 | 4.04 | 3.88 | 3.98 | 3.98 | qfq | 36,748,388 | 145,344,293 | 0.76% |
| 2023-09-28 | 3.99 | 4.02 | 3.93 | 3.95 | 3.95 | qfq | 40,095,879 | 158,948,207 | -0.75% |
| 2023-09-27 | 3.96 | 4.08 | 3.95 | 3.98 | 3.98 | qfq | 47,935,064 | 191,245,389 | 0.51% |
| 2023-09-26 | 3.98 | 4.06 | 3.91 | 3.96 | 3.96 | qfq | 58,372,672 | 231,832,684 | -1.74% |
| 2023-09-25 | 3.79 | 4.15 | 3.77 | 4.03 | 4.03 | qfq | 98,659,131 | 396,814,312 | 6.05% |
| 2023-09-22 | 3.88 | 3.88 | 3.73 | 3.80 | 3.80 | qfq | 66,946,226 | 253,156,639 | -1.30% |
| 2023-09-21 | 3.92 | 4.02 | 3.82 | 3.85 | 3.85 | qfq | 65,153,072 | 253,824,855 | -1.28% |
| 2023-09-20 | 4.09 | 4.18 | 3.89 | 3.90 | 3.90 | qfq | 102,292,095 | 408,144,884 | -4.88% |
| 2023-09-19 | 4.12 | 4.55 | 4.10 | 4.10 | 4.10 | qfq | 132,885,250 | 571,140,365 | -5.53% |
| 2023-09-18 | 4.48 | 4.75 | 4.17 | 4.34 | 4.34 | qfq | 189,519,990 | 835,148,011 | 3.83% |
| 2023-09-15 | 3.55 | 4.18 | 3.52 | 4.18 | 4.18 | qfq | 93,318,399 | 374,870,814 | 20.11% |
| 2023-09-14 | 3.52 | 3.52 | 3.45 | 3.48 | 3.48 | qfq | 6,375,000 | 22,198,480 | -0.57% |
| 2023-09-13 | 3.57 | 3.57 | 3.47 | 3.50 | 3.50 | qfq | 10,988,100 | 38,563,380 | -1.96% |
| 2023-09-12 | 3.48 | 3.59 | 3.46 | 3.57 | 3.57 | qfq | 18,376,383 | 65,251,503 | 2.59% |
| 2023-09-11 | 3.35 | 3.49 | 3.35 | 3.48 | 3.48 | qfq | 15,542,471 | 53,593,256 | 3.57% |
| 2023-09-08 | 3.35 | 3.40 | 3.35 | 3.36 | 3.36 | qfq | 5,653,333 | 19,046,602 | -0.30% |
| 2023-09-07 | 3.42 | 3.42 | 3.36 | 3.37 | 3.37 | qfq | 7,811,320 | 26,484,970 | -1.75% |
| 2023-09-06 | 3.42 | 3.44 | 3.40 | 3.43 | 3.43 | qfq | 6,488,860 | 22,183,065 | 0.00% |
| 2023-09-05 | 3.47 | 3.48 | 3.42 | 3.43 | 3.43 | qfq | 7,074,600 | 24,327,308 | -1.44% |
| 2023-09-04 | 3.42 | 3.48 | 3.41 | 3.48 | 3.48 | qfq | 7,385,703 | 25,480,347 | 1.75% |
| 2023-09-01 | 3.47 | 3.47 | 3.40 | 3.42 | 3.42 | qfq | 8,005,338 | 27,450,202 | -1.44% |
| 2023-08-31 | 3.46 | 3.49 | 3.39 | 3.47 | 3.47 | qfq | 10,019,420 | 34,489,935 | 0.00% |
| 2023-08-30 | 3.47 | 3.50 | 3.45 | 3.47 | 3.47 | qfq | 10,094,827 | 35,041,742 | 0.00% |
| 2023-08-29 | 3.42 | 3.48 | 3.42 | 3.47 | 3.47 | qfq | 13,510,200 | 46,682,527 | 1.17% |
| 2023-08-28 | 3.52 | 3.55 | 3.42 | 3.43 | 3.43 | qfq | 13,715,861 | 47,735,740 | 2.08% |
| 2023-08-25 | 3.38 | 3.48 | 3.33 | 3.36 | 3.36 | qfq | 11,587,688 | 39,489,027 | -0.59% |
| 2023-08-24 | 3.38 | 3.42 | 3.31 | 3.38 | 3.38 | qfq | 11,872,573 | 39,967,258 | 0.00% |
| 2023-08-23 | 3.42 | 3.45 | 3.38 | 3.38 | 3.38 | qfq | 7,022,012 | 23,939,056 | -1.74% |
| 2023-08-22 | 3.45 | 3.50 | 3.39 | 3.44 | 3.44 | qfq | 10,472,262 | 35,880,191 | -0.86% |
| 2023-08-21 | 3.50 | 3.52 | 3.46 | 3.47 | 3.47 | qfq | 9,177,470 | 31,966,401 | -0.57% |
| 2023-08-18 | 3.59 | 3.59 | 3.48 | 3.49 | 3.49 | qfq | 14,693,220 | 51,982,373 | -2.79% |
| 2023-08-17 | 3.61 | 3.65 | 3.55 | 3.59 | 3.59 | qfq | 13,206,140 | 47,361,627 | -0.55% |
| 2023-08-16 | 3.62 | 3.67 | 3.60 | 3.61 | 3.61 | qfq | 10,546,480 | 38,313,426 | -0.82% |
| 2023-08-15 | 3.60 | 3.65 | 3.56 | 3.64 | 3.64 | qfq | 13,133,288 | 47,482,381 | 1.11% |
| 2023-08-14 | 3.58 | 3.64 | 3.54 | 3.60 | 3.60 | qfq | 11,767,922 | 42,104,717 | 0.00% |
| 2023-08-11 | 3.58 | 3.68 | 3.58 | 3.60 | 3.60 | qfq | 16,765,769 | 60,839,262 | 0.56% |
| 2023-08-10 | 3.60 | 3.63 | 3.56 | 3.58 | 3.58 | qfq | 9,920,811 | 35,661,857 | -1.10% |
| 2023-08-09 | 3.54 | 3.63 | 3.51 | 3.62 | 3.62 | qfq | 18,035,800 | 64,887,562 | 1.97% |
| 2023-08-08 | 3.50 | 3.57 | 3.44 | 3.55 | 3.55 | qfq | 14,491,120 | 50,789,753 | 0.85% |
| 2023-08-07 | 3.58 | 3.58 | 3.51 | 3.52 | 3.52 | qfq | 10,332,200 | 36,508,573 | -1.95% |
| 2023-08-04 | 3.65 | 3.65 | 3.58 | 3.59 | 3.59 | qfq | 19,819,127 | 71,566,636 | -1.37% |
| 2023-08-03 | 3.56 | 3.71 | 3.53 | 3.64 | 3.64 | qfq | 27,840,334 | 101,340,503 | 2.82% |
| 2023-08-02 | 3.56 | 3.56 | 3.51 | 3.54 | 3.54 | qfq | 7,920,400 | 27,946,965 | -0.56% |
| 2023-08-01 | 3.57 | 3.60 | 3.54 | 3.56 | 3.56 | qfq | 8,126,463 | 29,022,638 | -0.56% |
| 2023-07-31 | 3.57 | 3.60 | 3.56 | 3.58 | 3.58 | qfq | 8,472,907 | 30,272,873 | 0.85% |
| 2023-07-28 | 3.51 | 3.56 | 3.49 | 3.55 | 3.55 | qfq | 8,676,107 | 30,690,557 | 1.14% |
| 2023-07-27 | 3.51 | 3.54 | 3.50 | 3.51 | 3.51 | qfq | 5,640,160 | 19,828,489 | -0.28% |
| 2023-07-26 | 3.52 | 3.56 | 3.50 | 3.52 | 3.52 | qfq | 10,751,600 | 37,966,325 | -0.28% |
| 2023-07-25 | 3.50 | 3.54 | 3.48 | 3.53 | 3.53 | qfq | 10,182,165 | 35,750,002 | 1.15% |
| 2023-07-24 | 3.47 | 3.51 | 3.44 | 3.49 | 3.49 | qfq | 9,179,870 | 31,953,678 | 0.58% |
| 2023-07-21 | 3.40 | 3.49 | 3.37 | 3.47 | 3.47 | qfq | 15,205,815 | 52,433,514 | 2.06% |
| 2023-07-20 | 3.40 | 3.43 | 3.39 | 3.40 | 3.40 | qfq | 9,130,735 | 31,140,092 | 0.00% |
| 2023-07-19 | 3.39 | 3.41 | 3.37 | 3.40 | 3.40 | qfq | 6,213,544 | 21,039,457 | 0.00% |
| 2023-07-18 | 3.39 | 3.41 | 3.37 | 3.40 | 3.40 | qfq | 5,269,823 | 17,869,843 | 0.00% |
| 2023-07-17 | 3.39 | 3.40 | 3.36 | 3.40 | 3.40 | qfq | 5,608,500 | 18,977,552 | -0.29% |