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
ST豆神300010.SZ
最近收盘价2.042026-07-17
最近交易日2026-07-17
成交量（股）49,579,577
成交额（元）104,701,264
日线记录725
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2023-12-20 | 2023-12-27 | bonus_share | — | — | 1.38 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 725 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 2.14 | 2.20 | 2.03 | 2.04 | 2.04 | qfq | 49,579,577 | 104,701,264 | -4.67% |
| 2026-07-16 | 2.09 | 2.16 | 2.07 | 2.14 | 2.14 | qfq | 37,688,380 | 80,172,090 | 1.90% |
| 2026-07-15 | 2.05 | 2.12 | 2.04 | 2.10 | 2.10 | qfq | 33,516,400 | 70,074,648 | 1.45% |
| 2026-07-14 | 2.04 | 2.07 | 2.02 | 2.07 | 2.07 | qfq | 30,462,307 | 62,364,623 | 0.98% |
| 2026-07-13 | 2.13 | 2.16 | 2.03 | 2.05 | 2.05 | qfq | 40,147,100 | 83,575,644 | -3.76% |
| 2026-07-10 | 2.10 | 2.17 | 2.05 | 2.13 | 2.13 | qfq | 39,730,529 | 84,242,760 | 0.47% |
| 2026-07-09 | 2.12 | 2.19 | 2.12 | 2.12 | 2.12 | qfq | 47,996,700 | 103,162,364 | 0.00% |
| 2026-07-08 | 2.06 | 2.13 | 2.04 | 2.12 | 2.12 | qfq | 42,064,912 | 87,846,839 | 2.42% |
| 2026-07-07 | 2.15 | 2.18 | 2.06 | 2.07 | 2.07 | qfq | 49,795,768 | 104,806,365 | -6.76% |
| 2026-07-06 | 2.27 | 2.34 | 2.21 | 2.22 | 2.22 | qfq | 62,244,971 | 141,331,913 | 0.91% |
| 2026-07-03 | 2.14 | 2.23 | 2.13 | 2.20 | 2.20 | qfq | 44,176,060 | 96,590,142 | 2.33% |
| 2026-07-02 | 2.15 | 2.22 | 2.12 | 2.15 | 2.15 | qfq | 60,149,840 | 130,677,645 | 0.47% |
| 2026-07-01 | 2.03 | 2.19 | 2.01 | 2.14 | 2.14 | qfq | 60,534,456 | 128,749,862 | 4.90% |
| 2026-06-30 | 2.09 | 2.13 | 2.02 | 2.04 | 2.04 | qfq | 44,144,284 | 91,183,674 | 1.49% |
| 2026-06-29 | 2.05 | 2.10 | 1.98 | 2.01 | 2.01 | qfq | 48,713,900 | 98,783,452 | -3.83% |
| 2026-06-26 | 2.03 | 2.19 | 1.98 | 2.09 | 2.09 | qfq | 76,752,830 | 159,119,447 | 1.95% |
| 2026-06-25 | 2.23 | 2.26 | 2.04 | 2.05 | 2.05 | qfq | 80,671,404 | 170,525,375 | -9.29% |
| 2026-06-24 | 2.36 | 2.37 | 2.25 | 2.26 | 2.26 | qfq | 44,848,682 | 102,745,495 | -5.04% |
| 2026-06-23 | 2.38 | 2.46 | 2.37 | 2.38 | 2.38 | qfq | 36,261,161 | 87,617,968 | -1.24% |
| 2026-06-22 | 2.38 | 2.42 | 2.26 | 2.41 | 2.41 | qfq | 53,801,201 | 126,492,183 | -1.23% |
| 2026-06-18 | 2.48 | 2.55 | 2.44 | 2.44 | 2.44 | qfq | 37,524,992 | 93,333,866 | -2.40% |
| 2026-06-17 | 2.56 | 2.59 | 2.49 | 2.50 | 2.50 | qfq | 47,077,530 | 119,158,011 | -4.21% |
| 2026-06-16 | 2.52 | 2.63 | 2.42 | 2.61 | 2.61 | qfq | 66,013,447 | 167,141,720 | 4.82% |
| 2026-06-15 | 2.46 | 2.54 | 2.46 | 2.49 | 2.49 | qfq | 39,130,200 | 97,499,494 | 2.89% |
| 2026-06-12 | 2.45 | 2.47 | 2.39 | 2.42 | 2.42 | qfq | 33,332,720 | 80,934,962 | 1.26% |
| 2026-06-11 | 2.53 | 2.54 | 2.37 | 2.39 | 2.39 | qfq | 57,638,970 | 139,621,610 | -6.64% |
| 2026-06-10 | 2.67 | 2.69 | 2.55 | 2.56 | 2.56 | qfq | 48,523,220 | 125,684,462 | -5.19% |
| 2026-06-09 | 2.67 | 2.75 | 2.65 | 2.70 | 2.70 | qfq | 25,852,983 | 69,771,680 | 1.12% |
| 2026-06-08 | 2.69 | 2.73 | 2.64 | 2.67 | 2.67 | qfq | 32,793,197 | 88,071,744 | -2.91% |
| 2026-06-05 | 2.73 | 2.78 | 2.67 | 2.75 | 2.75 | qfq | 33,187,283 | 90,696,688 | 0.36% |
| 2026-06-04 | 2.85 | 2.86 | 2.72 | 2.74 | 2.74 | qfq | 47,922,780 | 133,218,461 | -4.86% |
| 2026-06-03 | 2.96 | 2.99 | 2.86 | 2.88 | 2.88 | qfq | 58,499,723 | 169,250,405 | -4.00% |
| 2026-06-02 | 2.98 | 3.07 | 2.94 | 3.00 | 3.00 | qfq | 62,704,475 | 188,164,575 | 1.01% |
| 2026-06-01 | 2.80 | 3.00 | 2.76 | 2.97 | 2.97 | qfq | 65,379,938 | 189,721,802 | 5.69% |
| 2026-05-29 | 2.78 | 2.93 | 2.77 | 2.81 | 2.81 | qfq | 50,320,108 | 143,302,385 | 0.36% |
| 2026-05-28 | 2.75 | 2.82 | 2.75 | 2.80 | 2.80 | qfq | 35,142,072 | 97,948,352 | 1.08% |
| 2026-05-27 | 2.77 | 2.86 | 2.73 | 2.77 | 2.77 | qfq | 37,981,479 | 105,789,664 | -0.36% |
| 2026-05-26 | 2.88 | 2.90 | 2.73 | 2.78 | 2.78 | qfq | 45,004,373 | 125,477,843 | -3.14% |
| 2026-05-25 | 2.96 | 2.99 | 2.87 | 2.87 | 2.87 | qfq | 46,447,818 | 135,085,770 | -2.71% |
| 2026-05-22 | 2.93 | 2.98 | 2.90 | 2.95 | 2.95 | qfq | 44,200,616 | 130,185,866 | 2.43% |
| 2026-05-21 | 2.95 | 3.06 | 2.87 | 2.88 | 2.88 | qfq | 58,743,598 | 174,828,790 | -2.70% |
| 2026-05-20 | 3.05 | 3.05 | 2.92 | 2.96 | 2.96 | qfq | 68,815,889 | 204,618,430 | -3.27% |
| 2026-05-19 | 2.73 | 3.13 | 2.73 | 3.06 | 3.06 | qfq | 114,786,267 | 338,229,952 | 11.27% |
| 2026-05-18 | 2.65 | 2.79 | 2.53 | 2.75 | 2.75 | qfq | 76,570,990 | 205,715,661 | 2.23% |
| 2026-05-15 | 2.92 | 2.94 | 2.68 | 2.69 | 2.69 | qfq | 116,973,146 | 325,856,994 | -8.50% |
| 2026-05-14 | 3.20 | 3.21 | 2.93 | 2.94 | 2.94 | qfq | 108,580,278 | 327,837,938 | -7.84% |
| 2026-05-13 | 3.18 | 3.26 | 3.17 | 3.19 | 3.19 | qfq | 61,678,152 | 197,635,913 | -0.31% |
| 2026-05-12 | 3.28 | 3.30 | 3.19 | 3.20 | 3.20 | qfq | 84,252,904 | 271,980,587 | -3.32% |
| 2026-05-11 | 3.31 | 3.43 | 3.27 | 3.31 | 3.31 | qfq | 138,369,149 | 461,559,441 | 1.22% |
| 2026-05-08 | 3.20 | 3.32 | 3.19 | 3.27 | 3.27 | qfq | 154,974,971 | 504,081,576 | 0.00% |
| 2026-05-07 | 3.27 | 3.33 | 3.27 | 3.27 | 3.27 | qfq | 126,878,132 | 415,321,561 | -20.05% |
| 2026-05-06 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | qfq | 6,214,800 | 25,418,532 | -19.96% |
| 2026-04-29 | 5.00 | 5.20 | 4.97 | 5.11 | 5.11 | qfq | 56,084,058 | 287,732,414 | 0.99% |
| 2026-04-28 | 5.41 | 5.43 | 4.97 | 5.06 | 5.06 | qfq | 88,057,404 | 451,009,263 | -6.47% |
| 2026-04-27 | 5.37 | 5.46 | 5.25 | 5.41 | 5.41 | qfq | 53,427,489 | 284,776,617 | -1.10% |
| 2026-04-24 | 5.78 | 5.78 | 5.43 | 5.47 | 5.47 | qfq | 59,178,360 | 329,283,785 | -6.17% |
| 2026-04-23 | 5.91 | 5.98 | 5.80 | 5.83 | 5.83 | qfq | 34,925,600 | 204,519,828 | -1.85% |
| 2026-04-22 | 5.98 | 5.98 | 5.87 | 5.94 | 5.94 | qfq | 33,616,415 | 198,774,767 | -1.16% |
| 2026-04-21 | 6.12 | 6.13 | 5.98 | 6.01 | 6.01 | qfq | 35,236,800 | 212,137,606 | -1.80% |
| 2026-04-20 | 6.10 | 6.17 | 6.07 | 6.12 | 6.12 | qfq | 29,502,392 | 180,247,189 | 0.16% |
| 2026-04-17 | 6.18 | 6.18 | 6.05 | 6.11 | 6.11 | qfq | 30,033,502 | 183,196,283 | -1.13% |
| 2026-04-16 | 6.08 | 6.19 | 6.08 | 6.18 | 6.18 | qfq | 34,634,789 | 212,769,077 | 1.64% |
| 2026-04-15 | 6.20 | 6.20 | 6.06 | 6.08 | 6.08 | qfq | 27,032,991 | 165,484,349 | -1.46% |
| 2026-04-14 | 6.19 | 6.23 | 6.10 | 6.17 | 6.17 | qfq | 30,456,109 | 187,764,206 | 0.65% |
| 2026-04-13 | 6.08 | 6.18 | 6.05 | 6.13 | 6.13 | qfq | 28,175,130 | 172,277,890 | -0.49% |
| 2026-04-10 | 6.10 | 6.31 | 6.09 | 6.16 | 6.16 | qfq | 41,939,046 | 259,819,598 | 1.82% |
| 2026-04-09 | 6.16 | 6.19 | 6.04 | 6.05 | 6.05 | qfq | 35,051,713 | 213,586,278 | -3.51% |
| 2026-04-08 | 6.02 | 6.28 | 6.01 | 6.27 | 6.27 | qfq | 54,879,325 | 338,168,385 | 6.09% |
| 2026-04-07 | 5.89 | 5.95 | 5.85 | 5.91 | 5.91 | qfq | 21,929,225 | 129,367,336 | 0.17% |
| 2026-04-03 | 6.06 | 6.07 | 5.89 | 5.90 | 5.90 | qfq | 18,963,668 | 112,798,701 | -1.99% |
| 2026-04-02 | 6.15 | 6.16 | 6.01 | 6.02 | 6.02 | qfq | 23,224,832 | 140,968,362 | -2.90% |
| 2026-04-01 | 6.30 | 6.32 | 6.15 | 6.20 | 6.20 | qfq | 29,088,146 | 180,214,943 | 0.32% |
| 2026-03-31 | 6.29 | 6.38 | 6.16 | 6.18 | 6.18 | qfq | 44,062,841 | 275,738,587 | 0.32% |
| 2026-03-30 | 6.07 | 6.17 | 6.01 | 6.16 | 6.16 | qfq | 26,855,600 | 163,779,650 | -0.32% |
| 2026-03-27 | 6.06 | 6.19 | 6.03 | 6.18 | 6.18 | qfq | 22,570,584 | 138,882,062 | 0.49% |
| 2026-03-26 | 6.28 | 6.33 | 6.07 | 6.15 | 6.15 | qfq | 35,612,459 | 220,328,849 | -2.84% |
| 2026-03-25 | 6.11 | 6.42 | 6.11 | 6.33 | 6.33 | qfq | 51,022,464 | 321,745,724 | 4.11% |
| 2026-03-24 | 6.00 | 6.09 | 5.90 | 6.08 | 6.08 | qfq | 36,157,070 | 216,694,490 | 3.58% |
| 2026-03-23 | 6.15 | 6.18 | 5.79 | 5.87 | 5.87 | qfq | 53,462,944 | 321,634,601 | -6.68% |
| 2026-03-20 | 6.46 | 6.51 | 6.29 | 6.29 | 6.29 | qfq | 34,479,844 | 219,734,334 | -2.48% |
| 2026-03-19 | 6.55 | 6.57 | 6.40 | 6.45 | 6.45 | qfq | 32,882,217 | 213,437,862 | -3.01% |
| 2026-03-18 | 6.59 | 6.66 | 6.50 | 6.65 | 6.65 | qfq | 31,291,931 | 205,778,580 | 1.06% |
| 2026-03-17 | 6.76 | 6.78 | 6.58 | 6.58 | 6.58 | qfq | 40,875,500 | 272,954,645 | -2.66% |
| 2026-03-16 | 6.65 | 6.77 | 6.64 | 6.76 | 6.76 | qfq | 31,916,735 | 213,826,803 | 0.75% |
| 2026-03-13 | 6.84 | 6.86 | 6.70 | 6.71 | 6.71 | qfq | 39,055,408 | 264,924,141 | -2.47% |
| 2026-03-12 | 6.97 | 7.02 | 6.85 | 6.88 | 6.88 | qfq | 34,571,107 | 239,245,158 | -1.71% |
| 2026-03-11 | 7.10 | 7.11 | 6.99 | 7.00 | 7.00 | qfq | 34,836,104 | 244,488,889 | -1.13% |
| 2026-03-10 | 7.15 | 7.21 | 7.05 | 7.08 | 7.08 | qfq | 48,589,932 | 345,031,679 | 0.14% |
| 2026-03-09 | 6.92 | 7.09 | 6.85 | 7.07 | 7.07 | qfq | 45,792,625 | 319,168,207 | 0.57% |
| 2026-03-06 | 6.96 | 7.06 | 6.95 | 7.03 | 7.03 | qfq | 35,787,821 | 250,233,977 | -0.57% |
| 2026-03-05 | 6.99 | 7.13 | 6.97 | 7.07 | 7.07 | qfq | 61,667,875 | 435,497,158 | 2.46% |
| 2026-03-04 | 6.66 | 6.90 | 6.63 | 6.90 | 6.90 | qfq | 48,438,052 | 328,910,393 | 1.77% |
| 2026-03-03 | 7.07 | 7.13 | 6.78 | 6.78 | 6.78 | qfq | 76,456,378 | 529,587,855 | -4.24% |
| 2026-03-02 | 7.28 | 7.29 | 7.04 | 7.08 | 7.08 | qfq | 110,906,359 | 791,200,117 | -5.98% |
| 2026-02-27 | 7.27 | 7.66 | 7.24 | 7.53 | 7.53 | qfq | 107,665,539 | 802,489,209 | 3.29% |
| 2026-02-26 | 7.40 | 7.44 | 7.26 | 7.29 | 7.29 | qfq | 66,461,407 | 486,695,975 | -2.02% |
| 2026-02-25 | 7.38 | 7.51 | 7.35 | 7.44 | 7.44 | qfq | 68,484,759 | 509,723,979 | 0.27% |
| 2026-02-24 | 7.62 | 7.62 | 7.40 | 7.42 | 7.42 | qfq | 68,261,373 | 510,378,900 | 0.13% |
| 2026-02-13 | 7.58 | 7.71 | 7.40 | 7.41 | 7.41 | qfq | 87,145,690 | 654,809,215 | -3.39% |
| 2026-02-12 | 7.52 | 7.77 | 7.41 | 7.67 | 7.67 | qfq | 124,497,392 | 951,960,775 | 1.86% |
| 2026-02-11 | 7.60 | 7.72 | 7.49 | 7.53 | 7.53 | qfq | 124,667,969 | 946,403,601 | -3.71% |
| 2026-02-10 | 7.20 | 7.90 | 7.14 | 7.82 | 7.82 | qfq | 212,677,102 | 1,602,475,819 | 9.22% |
| 2026-02-09 | 7.08 | 7.16 | 7.04 | 7.16 | 7.16 | qfq | 58,117,782 | 413,562,597 | 2.73% |
| 2026-02-06 | 6.98 | 7.07 | 6.85 | 6.97 | 6.97 | qfq | 54,084,439 | 376,300,311 | -1.13% |
| 2026-02-05 | 7.10 | 7.30 | 7.01 | 7.05 | 7.05 | qfq | 82,913,218 | 591,906,445 | -1.40% |
| 2026-02-04 | 7.08 | 7.18 | 7.01 | 7.15 | 7.15 | qfq | 77,390,268 | 549,833,628 | 0.99% |
| 2026-02-03 | 6.95 | 7.09 | 6.90 | 7.08 | 7.08 | qfq | 68,306,276 | 478,895,428 | 3.06% |
| 2026-02-02 | 7.02 | 7.11 | 6.86 | 6.87 | 6.87 | qfq | 82,275,567 | 575,428,002 | -3.65% |
| 2026-01-30 | 7.45 | 7.45 | 7.13 | 7.13 | 7.13 | qfq | 113,601,960 | 820,431,917 | -4.17% |
| 2026-01-29 | 7.24 | 7.68 | 7.14 | 7.44 | 7.44 | qfq | 128,076,820 | 960,021,652 | 1.92% |
| 2026-01-28 | 7.48 | 7.58 | 7.26 | 7.30 | 7.30 | qfq | 86,059,036 | 633,702,162 | -3.05% |
| 2026-01-27 | 7.42 | 7.56 | 7.35 | 7.53 | 7.53 | qfq | 83,324,913 | 621,494,433 | 0.94% |
| 2026-01-26 | 7.81 | 7.87 | 7.34 | 7.46 | 7.46 | qfq | 138,590,422 | 1,047,585,277 | -4.36% |
| 2026-01-23 | 7.69 | 7.83 | 7.60 | 7.80 | 7.80 | qfq | 106,771,851 | 828,540,972 | 1.69% |
| 2026-01-22 | 7.62 | 7.75 | 7.58 | 7.67 | 7.67 | qfq | 84,779,625 | 650,870,975 | 0.52% |
| 2026-01-21 | 7.80 | 7.85 | 7.60 | 7.63 | 7.63 | qfq | 115,565,955 | 890,552,163 | -1.80% |
| 2026-01-20 | 7.82 | 7.94 | 7.68 | 7.77 | 7.77 | qfq | 119,682,909 | 932,491,306 | -0.51% |
| 2026-01-19 | 8.07 | 8.09 | 7.77 | 7.81 | 7.81 | qfq | 153,218,319 | 1,206,498,173 | -3.10% |
| 2026-01-16 | 8.45 | 8.56 | 8.01 | 8.06 | 8.06 | qfq | 197,720,246 | 1,630,908,294 | -6.50% |
| 2026-01-15 | 8.59 | 9.00 | 8.45 | 8.62 | 8.62 | qfq | 223,159,717 | 1,937,711,870 | -2.71% |
| 2026-01-14 | 8.59 | 9.57 | 8.51 | 8.86 | 8.86 | qfq | 375,381,078 | 3,408,775,063 | 2.31% |
| 2026-01-13 | 8.90 | 9.20 | 8.45 | 8.66 | 8.66 | qfq | 364,232,361 | 3,235,295,024 | -2.15% |
| 2026-01-12 | 8.02 | 9.00 | 7.88 | 8.85 | 8.85 | qfq | 352,474,508 | 2,970,869,575 | 14.64% |
| 2026-01-09 | 7.27 | 7.73 | 7.25 | 7.72 | 7.72 | qfq | 222,720,285 | 1,679,148,669 | 6.34% |
| 2026-01-08 | 7.05 | 7.46 | 6.96 | 7.26 | 7.26 | qfq | 147,820,722 | 1,070,559,017 | 2.25% |
| 2026-01-07 | 7.20 | 7.23 | 7.07 | 7.10 | 7.10 | qfq | 84,946,131 | 605,316,696 | -2.07% |
| 2026-01-06 | 7.15 | 7.30 | 7.10 | 7.25 | 7.25 | qfq | 97,329,508 | 699,090,839 | 0.83% |
| 2026-01-05 | 7.02 | 7.23 | 6.95 | 7.19 | 7.19 | qfq | 127,753,625 | 903,812,839 | -0.69% |
| 2025-12-31 | 7.40 | 7.52 | 7.14 | 7.24 | 7.24 | qfq | 168,957,503 | 1,240,372,287 | 2.70% |
| 2025-12-30 | 7.24 | 7.31 | 7.00 | 7.05 | 7.05 | qfq | 74,788,354 | 532,598,941 | -3.16% |
| 2025-12-29 | 7.20 | 7.41 | 7.13 | 7.28 | 7.28 | qfq | 76,508,401 | 559,446,935 | 1.11% |
| 2025-12-26 | 7.25 | 7.32 | 7.10 | 7.20 | 7.20 | qfq | 71,065,953 | 511,797,518 | -0.69% |
| 2025-12-25 | 7.28 | 7.48 | 7.22 | 7.25 | 7.25 | qfq | 85,920,743 | 629,277,408 | -0.96% |
| 2025-12-24 | 7.13 | 7.49 | 7.08 | 7.32 | 7.32 | qfq | 99,390,915 | 722,636,110 | 2.23% |
| 2025-12-23 | 7.19 | 7.33 | 7.08 | 7.16 | 7.16 | qfq | 75,161,944 | 541,878,475 | -0.69% |
| 2025-12-22 | 7.20 | 7.24 | 7.04 | 7.21 | 7.21 | qfq | 80,905,201 | 576,937,450 | 0.28% |
| 2025-12-19 | 6.97 | 7.30 | 6.93 | 7.19 | 7.19 | qfq | 113,129,945 | 808,065,858 | 3.16% |
| 2025-12-18 | 6.95 | 7.18 | 6.92 | 6.97 | 6.97 | qfq | 98,748,925 | 697,618,018 | -0.71% |
| 2025-12-17 | 6.68 | 7.03 | 6.66 | 7.02 | 7.02 | qfq | 107,879,291 | 744,419,741 | 4.00% |
| 2025-12-16 | 6.50 | 6.76 | 6.50 | 6.75 | 6.75 | qfq | 67,007,453 | 448,084,017 | 2.58% |
| 2025-12-15 | 6.70 | 6.79 | 6.58 | 6.58 | 6.58 | qfq | 45,717,700 | 305,749,096 | -2.23% |
| 2025-12-12 | 6.68 | 6.85 | 6.61 | 6.73 | 6.73 | qfq | 53,382,948 | 359,832,431 | 1.36% |
| 2025-12-11 | 6.68 | 6.80 | 6.63 | 6.64 | 6.64 | qfq | 63,510,002 | 425,145,578 | -2.92% |
| 2025-12-10 | 6.52 | 7.08 | 6.42 | 6.84 | 6.84 | qfq | 109,661,071 | 741,161,514 | 4.27% |
| 2025-12-09 | 6.50 | 6.75 | 6.47 | 6.56 | 6.56 | qfq | 59,843,905 | 397,502,333 | 0.61% |
| 2025-12-08 | 6.50 | 6.62 | 6.46 | 6.52 | 6.52 | qfq | 42,835,602 | 280,916,020 | 1.40% |
| 2025-12-05 | 6.38 | 6.44 | 6.31 | 6.43 | 6.43 | qfq | 26,874,100 | 171,214,659 | 1.58% |
| 2025-12-04 | 6.39 | 6.42 | 6.30 | 6.33 | 6.33 | qfq | 26,775,400 | 170,027,578 | -1.25% |
| 2025-12-03 | 6.54 | 6.54 | 6.38 | 6.41 | 6.41 | qfq | 34,027,507 | 218,892,885 | -1.99% |
| 2025-12-02 | 6.65 | 6.66 | 6.52 | 6.54 | 6.54 | qfq | 37,067,737 | 242,700,918 | -1.80% |
| 2025-12-01 | 6.67 | 6.68 | 6.59 | 6.66 | 6.66 | qfq | 36,483,800 | 242,369,304 | -0.75% |
| 2025-11-28 | 6.57 | 6.84 | 6.57 | 6.71 | 6.71 | qfq | 61,629,812 | 413,871,921 | 1.82% |
| 2025-11-27 | 6.76 | 6.78 | 6.58 | 6.59 | 6.59 | qfq | 56,890,700 | 378,083,065 | -2.95% |
| 2025-11-26 | 6.88 | 7.00 | 6.77 | 6.79 | 6.79 | qfq | 74,185,132 | 509,737,065 | -3.00% |
| 2025-11-25 | 6.75 | 7.20 | 6.72 | 7.00 | 7.00 | qfq | 118,806,445 | 836,386,481 | 4.17% |
| 2025-11-24 | 6.45 | 6.75 | 6.39 | 6.72 | 6.72 | qfq | 75,829,324 | 500,001,435 | 5.33% |
| 2025-11-21 | 6.50 | 6.65 | 6.37 | 6.38 | 6.38 | qfq | 51,905,474 | 336,601,981 | -3.33% |
| 2025-11-20 | 6.75 | 6.75 | 6.55 | 6.60 | 6.60 | qfq | 40,984,291 | 271,739,235 | -1.79% |
| 2025-11-19 | 6.85 | 6.86 | 6.68 | 6.72 | 6.72 | qfq | 42,463,649 | 286,697,374 | -2.33% |
| 2025-11-18 | 6.78 | 6.93 | 6.73 | 6.88 | 6.88 | qfq | 61,256,171 | 419,187,632 | 0.88% |
| 2025-11-17 | 6.65 | 6.82 | 6.65 | 6.82 | 6.82 | qfq | 47,795,457 | 322,867,389 | 2.56% |
| 2025-11-14 | 6.71 | 6.75 | 6.65 | 6.65 | 6.65 | qfq | 34,798,800 | 233,256,324 | -1.63% |
| 2025-11-13 | 6.75 | 6.77 | 6.64 | 6.76 | 6.76 | qfq | 47,244,569 | 316,518,864 | 0.45% |
| 2025-11-12 | 6.88 | 6.92 | 6.69 | 6.73 | 6.73 | qfq | 54,252,866 | 367,438,041 | -2.75% |
| 2025-11-11 | 7.00 | 7.02 | 6.90 | 6.92 | 6.92 | qfq | 40,600,073 | 281,751,047 | -1.42% |
| 2025-11-10 | 6.96 | 7.03 | 6.91 | 7.02 | 7.02 | qfq | 40,227,777 | 281,144,135 | 0.72% |
| 2025-11-07 | 7.03 | 7.04 | 6.96 | 6.97 | 6.97 | qfq | 34,198,882 | 238,832,266 | -0.99% |
| 2025-11-06 | 7.14 | 7.15 | 7.00 | 7.04 | 7.04 | qfq | 47,616,683 | 334,940,308 | -1.26% |
| 2025-11-05 | 7.06 | 7.15 | 7.03 | 7.13 | 7.13 | qfq | 43,696,098 | 310,804,707 | -0.28% |
| 2025-11-04 | 7.20 | 7.23 | 7.03 | 7.15 | 7.15 | qfq | 76,035,047 | 541,504,277 | -1.65% |
| 2025-11-03 | 7.04 | 7.32 | 7.04 | 7.27 | 7.27 | qfq | 98,238,013 | 708,978,013 | 3.27% |
| 2025-10-31 | 6.85 | 7.12 | 6.85 | 7.04 | 7.04 | qfq | 79,766,812 | 561,239,137 | 2.92% |
| 2025-10-30 | 6.88 | 6.97 | 6.81 | 6.84 | 6.84 | qfq | 51,344,122 | 353,653,872 | -1.30% |
| 2025-10-29 | 6.98 | 7.01 | 6.88 | 6.93 | 6.93 | qfq | 60,593,317 | 419,704,685 | -1.00% |
| 2025-10-28 | 7.00 | 7.09 | 6.97 | 7.00 | 7.00 | qfq | 53,554,320 | 376,665,100 | -0.85% |
| 2025-10-27 | 7.01 | 7.10 | 6.92 | 7.06 | 7.06 | qfq | 62,639,983 | 438,094,362 | 0.00% |
| 2025-10-24 | 7.22 | 7.24 | 7.03 | 7.06 | 7.06 | qfq | 73,016,699 | 518,358,967 | -2.49% |
| 2025-10-23 | 7.17 | 7.25 | 6.98 | 7.24 | 7.24 | qfq | 72,060,128 | 511,396,230 | 0.56% |
| 2025-10-22 | 7.26 | 7.37 | 7.18 | 7.20 | 7.20 | qfq | 52,734,506 | 382,663,035 | -1.50% |
| 2025-10-21 | 7.25 | 7.33 | 7.17 | 7.31 | 7.31 | qfq | 42,838,283 | 311,591,822 | 0.27% |
| 2025-10-20 | 7.22 | 7.34 | 7.21 | 7.29 | 7.29 | qfq | 35,506,677 | 258,005,339 | 1.53% |
| 2025-10-17 | 7.40 | 7.47 | 7.16 | 7.18 | 7.18 | qfq | 55,168,465 | 402,442,248 | -3.36% |
| 2025-10-16 | 7.56 | 7.62 | 7.40 | 7.43 | 7.43 | qfq | 48,393,716 | 362,932,245 | -1.72% |
| 2025-10-15 | 7.50 | 7.56 | 7.38 | 7.56 | 7.56 | qfq | 46,760,581 | 349,497,602 | 0.93% |
| 2025-10-14 | 7.73 | 7.83 | 7.47 | 7.49 | 7.49 | qfq | 75,734,057 | 578,188,035 | -2.22% |
| 2025-10-13 | 7.50 | 7.77 | 7.50 | 7.66 | 7.66 | qfq | 78,246,702 | 596,960,001 | -3.53% |
| 2025-10-10 | 8.23 | 8.23 | 7.93 | 7.94 | 7.94 | qfq | 90,527,726 | 727,132,974 | -3.76% |
| 2025-10-09 | 8.12 | 8.36 | 8.00 | 8.25 | 8.25 | qfq | 154,315,568 | 1,265,592,763 | -0.36% |
| 2025-09-30 | 7.74 | 8.63 | 7.73 | 8.28 | 8.28 | qfq | 250,908,036 | 2,067,501,728 | 8.95% |
| 2025-09-29 | 7.70 | 7.80 | 7.58 | 7.60 | 7.60 | qfq | 54,540,730 | 416,320,226 | -1.43% |
| 2025-09-26 | 7.63 | 7.98 | 7.57 | 7.71 | 7.71 | qfq | 97,699,168 | 764,912,882 | -0.13% |
| 2025-09-25 | 7.41 | 7.78 | 7.37 | 7.72 | 7.72 | qfq | 111,034,391 | 850,969,796 | 4.61% |
| 2025-09-24 | 7.33 | 7.42 | 7.27 | 7.38 | 7.38 | qfq | 56,875,717 | 416,742,720 | 0.41% |
| 2025-09-23 | 7.66 | 7.69 | 7.23 | 7.35 | 7.35 | qfq | 75,883,168 | 561,371,818 | -4.55% |
| 2025-09-22 | 7.87 | 7.88 | 7.68 | 7.70 | 7.70 | qfq | 59,946,288 | 463,318,060 | -3.39% |
| 2025-09-19 | 7.88 | 8.02 | 7.63 | 7.97 | 7.97 | qfq | 109,516,252 | 853,950,110 | 0.89% |
| 2025-09-18 | 8.02 | 8.05 | 7.89 | 7.90 | 7.90 | qfq | 73,387,055 | 585,465,768 | -1.74% |
| 2025-09-17 | 8.12 | 8.13 | 8.03 | 8.04 | 8.04 | qfq | 55,324,304 | 445,081,135 | -1.23% |
| 2025-09-16 | 8.01 | 8.19 | 7.98 | 8.14 | 8.14 | qfq | 61,609,117 | 497,657,696 | 1.62% |
| 2025-09-15 | 8.08 | 8.12 | 7.99 | 8.01 | 8.01 | qfq | 60,333,318 | 484,090,463 | -1.35% |
| 2025-09-12 | 8.19 | 8.25 | 8.12 | 8.12 | 8.12 | qfq | 62,003,065 | 506,648,172 | -1.22% |
| 2025-09-11 | 8.15 | 8.24 | 8.01 | 8.22 | 8.22 | qfq | 67,110,543 | 545,473,402 | 0.61% |
| 2025-09-10 | 8.19 | 8.22 | 8.11 | 8.17 | 8.17 | qfq | 53,754,211 | 438,530,717 | -1.45% |
| 2025-09-09 | 8.23 | 8.45 | 8.21 | 8.29 | 8.29 | qfq | 97,372,113 | 811,158,862 | 2.09% |
| 2025-09-08 | 8.13 | 8.15 | 8.05 | 8.12 | 8.12 | qfq | 51,445,241 | 416,343,589 | -0.25% |
| 2025-09-05 | 8.01 | 8.14 | 7.95 | 8.14 | 8.14 | qfq | 63,500,020 | 511,952,798 | 0.74% |
| 2025-09-04 | 8.10 | 8.25 | 8.00 | 8.08 | 8.08 | qfq | 71,742,678 | 581,849,660 | -1.94% |
| 2025-09-03 | 8.09 | 8.37 | 7.90 | 8.24 | 8.24 | qfq | 118,987,420 | 969,375,533 | 2.23% |
| 2025-09-02 | 8.30 | 8.35 | 8.00 | 8.06 | 8.06 | qfq | 112,511,762 | 911,250,442 | -3.59% |
| 2025-09-01 | 8.32 | 8.49 | 8.28 | 8.36 | 8.36 | qfq | 95,043,064 | 796,195,956 | -0.59% |
| 2025-08-29 | 8.82 | 8.86 | 8.40 | 8.41 | 8.41 | qfq | 134,494,013 | 1,145,140,837 | -3.56% |
| 2025-08-28 | 8.80 | 8.90 | 8.32 | 8.72 | 8.72 | qfq | 216,230,955 | 1,865,015,254 | -2.57% |
| 2025-08-27 | 10.06 | 10.25 | 8.93 | 8.95 | 8.95 | qfq | 316,437,541 | 2,991,916,064 | -6.38% |
| 2025-08-26 | 9.42 | 9.69 | 9.31 | 9.56 | 9.56 | qfq | 140,540,190 | 1,335,877,318 | 0.63% |
| 2025-08-25 | 9.55 | 9.65 | 9.33 | 9.50 | 9.50 | qfq | 163,741,334 | 1,550,537,563 | -0.31% |
| 2025-08-22 | 9.08 | 9.54 | 8.96 | 9.53 | 9.53 | qfq | 295,640,137 | 2,743,621,415 | 6.84% |
| 2025-08-21 | 8.96 | 9.08 | 8.88 | 8.92 | 8.92 | qfq | 84,894,100 | 761,403,598 | -1.11% |
| 2025-08-20 | 9.12 | 9.15 | 8.76 | 9.02 | 9.02 | qfq | 118,160,210 | 1,055,047,735 | -0.22% |
| 2025-08-19 | 9.12 | 9.21 | 9.01 | 9.04 | 9.04 | qfq | 109,801,280 | 999,167,942 | -1.31% |
| 2025-08-18 | 8.78 | 9.50 | 8.78 | 9.16 | 9.16 | qfq | 239,876,298 | 2,202,822,193 | 5.53% |
| 2025-08-15 | 8.57 | 8.78 | 8.50 | 8.68 | 8.68 | qfq | 79,771,720 | 690,298,644 | 0.93% |
| 2025-08-14 | 8.68 | 8.94 | 8.60 | 8.60 | 8.60 | qfq | 97,153,433 | 848,074,721 | -1.26% |
| 2025-08-13 | 8.62 | 8.75 | 8.51 | 8.71 | 8.71 | qfq | 98,090,326 | 846,155,092 | 1.28% |
| 2025-08-12 | 8.86 | 8.89 | 8.58 | 8.60 | 8.60 | qfq | 112,190,271 | 972,178,299 | -3.37% |
| 2025-08-11 | 8.69 | 8.95 | 8.63 | 8.90 | 8.90 | qfq | 82,024,835 | 721,119,162 | 1.60% |
| 2025-08-08 | 8.99 | 9.15 | 8.70 | 8.76 | 8.76 | qfq | 122,280,361 | 1,085,267,701 | -3.10% |
| 2025-08-07 | 8.86 | 9.25 | 8.83 | 9.04 | 9.04 | qfq | 142,675,947 | 1,296,842,462 | 2.15% |
| 2025-08-06 | 9.05 | 9.09 | 8.76 | 8.85 | 8.85 | qfq | 112,024,800 | 992,749,687 | -1.45% |
| 2025-08-05 | 9.04 | 9.14 | 8.85 | 8.98 | 8.98 | qfq | 89,903,351 | 804,917,583 | -0.77% |
| 2025-08-04 | 9.04 | 9.20 | 8.85 | 9.05 | 9.05 | qfq | 101,077,250 | 906,428,238 | -1.20% |
| 2025-08-01 | 9.00 | 9.21 | 8.86 | 9.16 | 9.16 | qfq | 187,791,822 | 1,708,926,360 | 3.04% |
| 2025-07-31 | 8.60 | 9.26 | 8.58 | 8.89 | 8.89 | qfq | 146,647,436 | 1,304,230,126 | 3.49% |
| 2025-07-30 | 8.80 | 8.83 | 8.52 | 8.59 | 8.59 | qfq | 93,454,499 | 807,741,052 | -3.27% |
| 2025-07-29 | 9.04 | 9.10 | 8.81 | 8.88 | 8.88 | qfq | 69,166,476 | 616,494,624 | -0.89% |
| 2025-07-28 | 9.32 | 9.40 | 8.82 | 8.96 | 8.96 | qfq | 106,408,942 | 953,402,899 | -1.10% |
| 2025-07-25 | 8.85 | 9.23 | 8.81 | 9.06 | 9.06 | qfq | 128,753,313 | 1,164,793,611 | 2.84% |
| 2025-07-24 | 8.74 | 8.94 | 8.74 | 8.81 | 8.81 | qfq | 59,383,839 | 523,422,720 | 0.69% |
| 2025-07-23 | 8.95 | 9.06 | 8.69 | 8.75 | 8.75 | qfq | 103,457,958 | 914,149,235 | -2.67% |
| 2025-07-22 | 8.92 | 9.09 | 8.80 | 8.99 | 8.99 | qfq | 91,006,601 | 816,279,651 | 0.22% |
| 2025-07-21 | 8.99 | 9.27 | 8.93 | 8.97 | 8.97 | qfq | 115,633,831 | 1,047,813,809 | -1.10% |
| 2025-07-18 | 9.32 | 9.60 | 9.03 | 9.07 | 9.07 | qfq | 159,774,724 | 1,483,317,913 | -1.95% |
| 2025-07-17 | 9.16 | 9.49 | 8.99 | 9.25 | 9.25 | qfq | 181,592,885 | 1,676,506,578 | 0.87% |
| 2025-07-16 | 8.71 | 9.35 | 8.65 | 9.17 | 9.17 | qfq | 228,036,002 | 2,051,587,951 | 4.80% |
| 2025-07-15 | 8.50 | 8.78 | 8.13 | 8.75 | 8.75 | qfq | 168,182,999 | 1,422,884,488 | 2.46% |
| 2025-07-14 | 8.80 | 8.85 | 8.45 | 8.54 | 8.54 | qfq | 108,765,140 | 941,735,973 | -0.47% |
| 2025-07-11 | 8.99 | 9.03 | 8.54 | 8.58 | 8.58 | qfq | 167,519,754 | 1,466,139,700 | -5.09% |
| 2025-07-10 | 8.80 | 9.50 | 8.69 | 9.04 | 9.04 | qfq | 231,566,299 | 2,118,027,365 | 2.03% |
| 2025-07-09 | 8.66 | 9.06 | 7.96 | 8.86 | 8.86 | qfq | 245,356,461 | 2,072,155,852 | 5.98% |
| 2025-07-08 | 8.48 | 8.55 | 8.18 | 8.36 | 8.36 | qfq | 126,520,300 | 1,055,075,933 | -1.53% |
| 2025-07-07 | 8.95 | 9.08 | 8.48 | 8.49 | 8.49 | qfq | 133,864,010 | 1,164,381,079 | -3.30% |
| 2025-07-04 | 8.43 | 8.87 | 8.34 | 8.78 | 8.78 | qfq | 156,721,458 | 1,361,175,183 | 4.52% |
| 2025-07-03 | 8.33 | 8.74 | 8.32 | 8.40 | 8.40 | qfq | 102,938,204 | 874,063,335 | 1.33% |
| 2025-07-02 | 8.59 | 8.88 | 8.26 | 8.29 | 8.29 | qfq | 152,053,415 | 1,293,910,802 | -5.04% |
| 2025-07-01 | 9.12 | 9.38 | 8.64 | 8.73 | 8.73 | qfq | 244,223,496 | 2,179,827,181 | 5.31% |
| 2025-06-30 | 8.10 | 8.40 | 8.03 | 8.29 | 8.29 | qfq | 96,288,701 | 791,460,697 | 2.60% |
| 2025-06-27 | 7.80 | 8.26 | 7.78 | 8.08 | 8.08 | qfq | 93,345,600 | 750,248,855 | 3.46% |
| 2025-06-26 | 8.05 | 8.13 | 7.80 | 7.81 | 7.81 | qfq | 67,461,749 | 533,983,413 | -2.25% |
| 2025-06-25 | 7.69 | 8.06 | 7.65 | 7.99 | 7.99 | qfq | 99,238,012 | 783,493,788 | 4.86% |
| 2025-06-24 | 7.40 | 7.65 | 7.35 | 7.62 | 7.62 | qfq | 59,863,951 | 452,135,445 | 3.39% |
| 2025-06-23 | 7.23 | 7.43 | 7.12 | 7.37 | 7.37 | qfq | 51,088,300 | 372,740,401 | 1.66% |
| 2025-06-20 | 7.51 | 7.60 | 7.20 | 7.25 | 7.25 | qfq | 68,889,700 | 507,549,614 | -3.20% |
| 2025-06-19 | 7.81 | 7.97 | 7.44 | 7.49 | 7.49 | qfq | 78,387,356 | 599,653,962 | -4.34% |
| 2025-06-18 | 7.78 | 7.92 | 7.73 | 7.83 | 7.83 | qfq | 62,374,038 | 487,224,695 | -0.51% |
| 2025-06-17 | 8.08 | 8.42 | 7.84 | 7.87 | 7.87 | qfq | 118,314,524 | 958,112,084 | -2.24% |
| 2025-06-16 | 7.90 | 8.15 | 7.73 | 8.05 | 8.05 | qfq | 109,405,625 | 875,130,025 | 2.29% |
| 2025-06-13 | 7.76 | 7.97 | 7.68 | 7.87 | 7.87 | qfq | 102,025,175 | 798,036,435 | 1.03% |
| 2025-06-12 | 7.80 | 7.92 | 7.68 | 7.79 | 7.79 | qfq | 87,660,929 | 682,365,851 | -1.52% |
| 2025-06-11 | 7.45 | 7.98 | 7.45 | 7.91 | 7.91 | qfq | 168,656,733 | 1,313,124,738 | 5.19% |
| 2025-06-10 | 7.40 | 7.57 | 7.35 | 7.52 | 7.52 | qfq | 100,633,210 | 750,965,110 | 0.67% |
| 2025-06-09 | 7.05 | 7.48 | 7.04 | 7.47 | 7.47 | qfq | 171,997,235 | 1,262,808,950 | 7.48% |
| 2025-06-06 | 7.06 | 7.07 | 6.90 | 6.95 | 6.95 | qfq | 36,841,000 | 256,103,694 | -1.28% |
| 2025-06-05 | 6.95 | 7.09 | 6.89 | 7.04 | 7.04 | qfq | 51,927,842 | 362,158,491 | 1.59% |
| 2025-06-04 | 6.92 | 7.00 | 6.86 | 6.93 | 6.93 | qfq | 41,542,088 | 288,308,912 | -0.14% |
| 2025-06-03 | 6.79 | 7.03 | 6.76 | 6.94 | 6.94 | qfq | 54,836,000 | 380,921,092 | 2.06% |
| 2025-05-30 | 6.99 | 7.00 | 6.78 | 6.80 | 6.80 | qfq | 36,218,734 | 248,112,587 | -2.72% |
| 2025-05-29 | 6.81 | 6.99 | 6.81 | 6.99 | 6.99 | qfq | 38,146,786 | 264,461,113 | 1.90% |
| 2025-05-28 | 7.02 | 7.05 | 6.82 | 6.86 | 6.86 | qfq | 41,797,200 | 288,216,696 | -2.14% |
| 2025-05-27 | 7.05 | 7.22 | 7.00 | 7.01 | 7.01 | qfq | 50,844,200 | 360,068,494 | 0.00% |
| 2025-05-26 | 6.98 | 7.08 | 6.95 | 7.01 | 7.01 | qfq | 31,719,700 | 222,023,553 | 0.86% |
| 2025-05-23 | 7.03 | 7.10 | 6.92 | 6.95 | 6.95 | qfq | 42,274,400 | 295,819,050 | -1.42% |
| 2025-05-22 | 7.19 | 7.27 | 7.04 | 7.05 | 7.05 | qfq | 40,358,942 | 288,291,777 | -2.08% |
| 2025-05-21 | 7.22 | 7.25 | 7.09 | 7.20 | 7.20 | qfq | 42,788,332 | 306,064,414 | -0.96% |
| 2025-05-20 | 7.20 | 7.30 | 7.11 | 7.27 | 7.27 | qfq | 45,660,352 | 330,915,836 | 0.55% |
| 2025-05-19 | 7.13 | 7.30 | 7.00 | 7.23 | 7.23 | qfq | 44,811,710 | 321,212,501 | 1.40% |
| 2025-05-16 | 7.11 | 7.25 | 7.08 | 7.13 | 7.13 | qfq | 34,166,702 | 244,872,414 | -0.14% |
| 2025-05-15 | 7.42 | 7.43 | 7.13 | 7.14 | 7.14 | qfq | 48,696,676 | 352,010,478 | -2.99% |
| 2025-05-14 | 7.34 | 7.41 | 7.28 | 7.36 | 7.36 | qfq | 42,349,696 | 310,956,975 | -0.27% |
| 2025-05-13 | 7.63 | 7.64 | 7.33 | 7.38 | 7.38 | qfq | 51,132,900 | 380,203,261 | -1.47% |
| 2025-05-12 | 7.45 | 7.52 | 7.41 | 7.49 | 7.49 | qfq | 39,896,000 | 297,637,910 | 0.94% |
| 2025-05-09 | 7.65 | 7.76 | 7.41 | 7.42 | 7.42 | qfq | 56,454,695 | 425,393,744 | -2.62% |
| 2025-05-08 | 7.60 | 7.70 | 7.57 | 7.62 | 7.62 | qfq | 54,298,346 | 414,929,571 | -0.39% |
| 2025-05-07 | 7.85 | 7.90 | 7.57 | 7.65 | 7.65 | qfq | 75,795,926 | 580,788,057 | -1.03% |
| 2025-05-06 | 7.45 | 7.88 | 7.45 | 7.73 | 7.73 | qfq | 155,547,647 | 1,197,368,952 | 8.11% |
| 2025-04-30 | 6.92 | 7.33 | 6.92 | 7.15 | 7.15 | qfq | 99,960,647 | 718,721,505 | 3.47% |
| 2025-04-29 | 7.09 | 7.12 | 6.81 | 6.91 | 6.91 | qfq | 60,767,701 | 421,228,610 | -2.54% |
| 2025-04-28 | 6.91 | 7.22 | 6.91 | 7.09 | 7.09 | qfq | 68,983,205 | 489,770,544 | 1.72% |
| 2025-04-25 | 6.99 | 7.03 | 6.93 | 6.97 | 6.97 | qfq | 37,359,802 | 260,599,618 | -0.43% |
| 2025-04-24 | 7.11 | 7.14 | 6.97 | 7.00 | 7.00 | qfq | 46,907,700 | 330,559,414 | -0.99% |
| 2025-04-23 | 7.12 | 7.16 | 7.02 | 7.07 | 7.07 | qfq | 37,908,685 | 268,561,002 | 0.00% |
| 2025-04-22 | 7.15 | 7.22 | 7.05 | 7.07 | 7.07 | qfq | 38,932,400 | 276,432,515 | -1.26% |
| 2025-04-21 | 6.91 | 7.23 | 6.89 | 7.16 | 7.16 | qfq | 60,903,300 | 431,686,872 | 3.02% |
| 2025-04-18 | 6.91 | 7.02 | 6.91 | 6.95 | 6.95 | qfq | 32,729,800 | 227,385,611 | -0.57% |
| 2025-04-17 | 6.92 | 7.05 | 6.88 | 6.99 | 6.99 | qfq | 56,458,553 | 394,684,662 | -1.41% |
| 2025-04-16 | 6.89 | 7.34 | 6.81 | 7.09 | 7.09 | qfq | 90,525,400 | 640,563,463 | 0.28% |
| 2025-04-15 | 7.42 | 7.58 | 7.02 | 7.07 | 7.07 | qfq | 84,146,502 | 603,876,838 | 0.57% |
| 2025-04-14 | 7.04 | 7.18 | 6.96 | 7.03 | 7.03 | qfq | 75,927,500 | 535,862,884 | 2.93% |
| 2025-04-11 | 6.75 | 6.92 | 6.71 | 6.83 | 6.83 | qfq | 55,541,600 | 380,334,440 | -0.44% |
| 2025-04-10 | 6.80 | 7.00 | 6.74 | 6.86 | 6.86 | qfq | 90,981,648 | 626,318,073 | 4.10% |
| 2025-04-09 | 6.30 | 6.66 | 5.79 | 6.59 | 6.59 | qfq | 102,287,800 | 649,669,164 | 1.85% |
| 2025-04-08 | 6.45 | 6.70 | 6.30 | 6.47 | 6.47 | qfq | 86,668,248 | 560,738,139 | 4.35% |
| 2025-04-07 | 7.12 | 7.16 | 6.19 | 6.20 | 6.20 | qfq | 110,733,084 | 730,481,342 | -19.90% |
| 2025-04-03 | 7.70 | 7.80 | 7.61 | 7.74 | 7.74 | qfq | 39,776,884 | 306,925,025 | 0.39% |
| 2025-04-02 | 7.82 | 7.93 | 7.70 | 7.71 | 7.71 | qfq | 50,822,800 | 396,822,024 | -2.03% |
| 2025-04-01 | 8.00 | 8.01 | 7.81 | 7.87 | 7.87 | qfq | 56,797,724 | 447,824,863 | -1.87% |
| 2025-03-31 | 7.86 | 8.27 | 7.81 | 8.02 | 8.02 | qfq | 88,677,329 | 710,458,203 | -0.37% |
| 2025-03-28 | 7.82 | 8.22 | 7.66 | 8.05 | 8.05 | qfq | 102,147,400 | 812,676,848 | 3.47% |
| 2025-03-27 | 7.97 | 7.99 | 7.75 | 7.78 | 7.78 | qfq | 55,429,999 | 434,634,931 | -2.38% |
| 2025-03-26 | 7.80 | 8.05 | 7.68 | 7.97 | 7.97 | qfq | 65,341,800 | 515,034,363 | 0.38% |
| 2025-03-25 | 7.97 | 8.29 | 7.90 | 7.94 | 7.94 | qfq | 91,562,129 | 735,362,686 | 1.93% |
| 2025-03-24 | 8.03 | 8.03 | 7.51 | 7.79 | 7.79 | qfq | 114,693,700 | 886,997,616 | -3.95% |
| 2025-03-21 | 8.02 | 8.20 | 7.97 | 8.11 | 8.11 | qfq | 87,562,300 | 708,138,810 | 0.00% |
| 2025-03-20 | 8.28 | 8.32 | 8.11 | 8.11 | 8.11 | qfq | 100,270,200 | 820,018,987 | -2.41% |
| 2025-03-19 | 8.40 | 8.87 | 8.26 | 8.31 | 8.31 | qfq | 194,823,336 | 1,664,768,291 | -3.15% |
| 2025-03-18 | 8.25 | 8.96 | 8.25 | 8.58 | 8.58 | qfq | 246,914,124 | 2,138,611,432 | 3.87% |
| 2025-03-17 | 8.13 | 8.50 | 8.10 | 8.26 | 8.26 | qfq | 132,124,046 | 1,099,815,941 | 1.60% |
| 2025-03-14 | 7.73 | 8.18 | 7.73 | 8.13 | 8.13 | qfq | 111,622,105 | 890,050,421 | 4.50% |
| 2025-03-13 | 7.99 | 8.05 | 7.70 | 7.78 | 7.78 | qfq | 93,621,180 | 731,741,726 | -3.23% |
| 2025-03-12 | 8.13 | 8.18 | 8.02 | 8.04 | 8.04 | qfq | 88,080,300 | 710,025,056 | -0.99% |
| 2025-03-11 | 7.95 | 8.27 | 7.80 | 8.12 | 8.12 | qfq | 98,172,500 | 789,603,247 | -0.61% |
| 2025-03-10 | 8.47 | 8.60 | 8.10 | 8.17 | 8.17 | qfq | 145,081,151 | 1,200,710,990 | -2.51% |
| 2025-03-07 | 8.31 | 8.84 | 8.22 | 8.38 | 8.38 | qfq | 248,958,366 | 2,127,481,886 | 1.58% |
| 2025-03-06 | 7.87 | 8.35 | 7.82 | 8.25 | 8.25 | qfq | 174,492,617 | 1,427,348,978 | 5.10% |
| 2025-03-05 | 7.62 | 7.98 | 7.59 | 7.85 | 7.85 | qfq | 109,551,599 | 854,661,171 | 2.08% |
| 2025-03-04 | 7.39 | 7.79 | 7.31 | 7.69 | 7.69 | qfq | 97,844,355 | 740,565,848 | 2.40% |
| 2025-03-03 | 7.63 | 7.77 | 7.38 | 7.51 | 7.51 | qfq | 85,169,976 | 644,363,943 | 0.54% |
| 2025-02-28 | 8.13 | 8.13 | 7.37 | 7.47 | 7.47 | qfq | 149,073,966 | 1,156,745,124 | -9.23% |
| 2025-02-27 | 8.41 | 8.61 | 8.10 | 8.23 | 8.23 | qfq | 128,003,669 | 1,064,227,265 | -2.26% |
| 2025-02-26 | 8.37 | 8.59 | 8.32 | 8.42 | 8.42 | qfq | 115,360,472 | 972,176,270 | 0.60% |
| 2025-02-25 | 8.30 | 8.55 | 8.20 | 8.37 | 8.37 | qfq | 107,364,406 | 901,585,218 | -1.18% |
| 2025-02-24 | 8.59 | 8.59 | 8.31 | 8.47 | 8.47 | qfq | 156,265,718 | 1,321,105,119 | -2.87% |
| 2025-02-21 | 8.46 | 8.86 | 8.22 | 8.72 | 8.72 | qfq | 230,452,440 | 1,981,805,183 | 3.07% |
| 2025-02-20 | 8.30 | 8.62 | 8.25 | 8.46 | 8.46 | qfq | 160,762,928 | 1,358,244,483 | 1.44% |
| 2025-02-19 | 8.12 | 8.37 | 8.04 | 8.34 | 8.34 | qfq | 151,624,192 | 1,251,550,941 | 1.83% |
| 2025-02-18 | 8.72 | 8.75 | 8.18 | 8.19 | 8.19 | qfq | 275,643,247 | 2,333,631,832 | -9.00% |
| 2025-02-17 | 8.30 | 9.32 | 8.30 | 9.00 | 9.00 | qfq | 377,332,279 | 3,383,577,713 | 10.02% |
| 2025-02-14 | 8.33 | 8.49 | 8.10 | 8.18 | 8.18 | qfq | 198,969,455 | 1,641,930,656 | -4.10% |
| 2025-02-13 | 8.56 | 8.91 | 8.48 | 8.53 | 8.53 | qfq | 242,877,300 | 2,108,413,295 | 0.83% |
| 2025-02-12 | 8.30 | 8.69 | 8.25 | 8.46 | 8.46 | qfq | 211,275,012 | 1,798,462,896 | -0.59% |
| 2025-02-11 | 8.28 | 9.21 | 8.10 | 8.51 | 8.51 | qfq | 354,843,818 | 3,040,039,888 | 0.83% |
| 2025-02-10 | 8.40 | 8.60 | 8.02 | 8.44 | 8.44 | qfq | 268,315,085 | 2,231,223,658 | 1.08% |
| 2025-02-07 | 8.40 | 8.86 | 8.18 | 8.35 | 8.35 | qfq | 275,574,204 | 2,345,291,876 | -2.79% |
| 2025-02-06 | 8.16 | 8.74 | 7.92 | 8.59 | 8.59 | qfq | 295,137,610 | 2,434,961,418 | 2.26% |
| 2025-02-05 | 7.98 | 8.41 | 7.56 | 8.40 | 8.40 | qfq | 362,310,392 | 2,883,424,899 | 7.97% |
| 2025-01-27 | 7.88 | 7.98 | 7.46 | 7.78 | 7.78 | qfq | 264,294,324 | 2,040,994,829 | 0.91% |
| 2025-01-24 | 7.28 | 7.82 | 7.20 | 7.71 | 7.71 | qfq | 374,070,095 | 2,834,440,734 | 6.34% |
| 2025-01-23 | 6.57 | 7.50 | 6.50 | 7.25 | 7.25 | qfq | 425,465,010 | 2,993,729,070 | 16.00% |
| 2025-01-22 | 6.40 | 6.43 | 6.24 | 6.25 | 6.25 | qfq | 76,124,000 | 479,519,533 | -2.50% |
| 2025-01-21 | 6.51 | 6.58 | 6.27 | 6.41 | 6.41 | qfq | 127,732,130 | 815,723,666 | -2.44% |
| 2025-01-20 | 6.79 | 6.90 | 6.53 | 6.57 | 6.57 | qfq | 147,164,400 | 981,060,763 | 2.34% |
| 2025-01-17 | 6.82 | 6.86 | 6.33 | 6.42 | 6.42 | qfq | 193,980,060 | 1,265,633,052 | -5.45% |
| 2025-01-16 | 6.67 | 7.15 | 6.58 | 6.79 | 6.79 | qfq | 244,581,180 | 1,668,464,344 | 3.66% |
| 2025-01-15 | 6.49 | 6.90 | 6.49 | 6.55 | 6.55 | qfq | 248,290,830 | 1,654,736,633 | 1.39% |
| 2025-01-14 | 6.15 | 6.49 | 6.15 | 6.46 | 6.46 | qfq | 152,763,511 | 970,988,851 | 5.73% |
| 2025-01-13 | 5.95 | 6.21 | 5.81 | 6.11 | 6.11 | qfq | 93,941,921 | 566,304,378 | 0.00% |
| 2025-01-10 | 6.43 | 6.65 | 6.11 | 6.11 | 6.11 | qfq | 147,895,423 | 945,410,597 | -5.27% |
| 2025-01-09 | 6.22 | 6.53 | 6.21 | 6.45 | 6.45 | qfq | 150,029,303 | 961,809,102 | 2.06% |
| 2025-01-08 | 6.18 | 6.43 | 5.95 | 6.32 | 6.32 | qfq | 144,352,289 | 896,922,254 | 0.48% |
| 2025-01-07 | 6.17 | 6.30 | 5.95 | 6.29 | 6.29 | qfq | 120,830,282 | 737,572,989 | 1.94% |
| 2025-01-06 | 5.88 | 6.24 | 5.72 | 6.17 | 6.17 | qfq | 126,974,200 | 772,401,781 | 3.18% |
| 2025-01-03 | 6.31 | 6.37 | 5.94 | 5.98 | 5.98 | qfq | 148,041,850 | 906,120,888 | -5.97% |
| 2025-01-02 | 6.26 | 6.50 | 6.12 | 6.36 | 6.36 | qfq | 148,349,389 | 936,733,760 | 2.42% |
| 2024-12-31 | 6.27 | 6.55 | 6.14 | 6.21 | 6.21 | qfq | 162,756,042 | 1,029,138,451 | 0.00% |
| 2024-12-30 | 6.11 | 6.33 | 5.70 | 6.21 | 6.21 | qfq | 151,628,893 | 917,460,725 | -0.48% |
| 2024-12-27 | 6.15 | 6.49 | 6.15 | 6.24 | 6.24 | qfq | 130,264,091 | 825,543,088 | 0.81% |
| 2024-12-26 | 6.43 | 6.49 | 6.14 | 6.19 | 6.19 | qfq | 146,206,656 | 915,430,027 | -3.13% |
| 2024-12-25 | 6.35 | 6.60 | 6.20 | 6.39 | 6.39 | qfq | 206,015,427 | 1,313,923,486 | -7.93% |
| 2024-12-24 | 5.80 | 7.45 | 5.80 | 6.94 | 6.94 | qfq | 301,846,689 | 1,965,038,372 | 2.36% |
| 2024-12-23 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | qfq | 40,111,900 | 271,958,682 | -19.95% |
| 2024-12-20 | 8.49 | 8.65 | 8.42 | 8.47 | 8.47 | qfq | 92,983,913 | 791,226,364 | -0.47% |
| 2024-12-19 | 8.38 | 8.55 | 8.20 | 8.51 | 8.51 | qfq | 110,586,500 | 927,428,022 | -1.62% |
| 2024-12-18 | 8.50 | 8.95 | 8.23 | 8.65 | 8.65 | qfq | 101,640,906 | 877,372,863 | 0.70% |
| 2024-12-17 | 9.30 | 9.32 | 8.53 | 8.59 | 8.59 | qfq | 151,421,647 | 1,336,897,188 | -9.48% |
| 2024-12-16 | 9.62 | 9.81 | 9.40 | 9.49 | 9.49 | qfq | 139,221,507 | 1,341,579,896 | 0.85% |
| 2024-12-13 | 9.70 | 9.82 | 9.36 | 9.41 | 9.41 | qfq | 133,229,841 | 1,273,825,620 | -4.27% |
| 2024-12-12 | 9.77 | 9.95 | 9.60 | 9.83 | 9.83 | qfq | 188,261,773 | 1,837,618,840 | -3.34% |
| 2024-12-11 | 10.27 | 10.29 | 9.85 | 10.17 | 10.17 | qfq | 245,872,978 | 2,459,807,892 | -4.33% |
| 2024-12-10 | 10.50 | 11.19 | 10.44 | 10.63 | 10.63 | qfq | 286,079,243 | 3,078,029,512 | 1.82% |
| 2024-12-09 | 10.29 | 10.98 | 10.19 | 10.44 | 10.44 | qfq | 260,606,342 | 2,752,758,726 | 2.05% |
| 2024-12-06 | 10.25 | 10.75 | 10.05 | 10.23 | 10.23 | qfq | 298,421,871 | 3,103,435,482 | 2.81% |
| 2024-12-05 | 9.55 | 10.20 | 9.52 | 9.95 | 9.95 | qfq | 201,244,211 | 2,006,611,339 | 3.54% |
| 2024-12-04 | 10.10 | 10.26 | 9.57 | 9.61 | 9.61 | qfq | 250,572,971 | 2,477,717,315 | -8.82% |
| 2024-12-03 | 10.30 | 11.38 | 10.17 | 10.54 | 10.54 | qfq | 323,437,402 | 3,470,577,274 | 3.23% |
| 2024-12-02 | 9.64 | 10.65 | 9.64 | 10.21 | 10.21 | qfq | 289,455,136 | 2,912,626,290 | 3.87% |
| 2024-11-29 | 9.50 | 9.98 | 9.06 | 9.83 | 9.83 | qfq | 234,819,979 | 2,248,335,015 | 1.76% |
| 2024-11-28 | 9.52 | 10.21 | 9.43 | 9.66 | 9.66 | qfq | 224,303,891 | 2,187,993,610 | 0.63% |
| 2024-11-27 | 9.03 | 9.87 | 8.51 | 9.60 | 9.60 | qfq | 234,911,882 | 2,156,020,573 | 4.23% |
| 2024-11-26 | 9.70 | 10.06 | 9.19 | 9.21 | 9.21 | qfq | 206,224,455 | 1,973,194,789 | -9.17% |
| 2024-11-25 | 9.94 | 10.50 | 9.50 | 10.14 | 10.14 | qfq | 226,095,297 | 2,247,240,381 | 1.60% |
| 2024-11-22 | 10.30 | 11.30 | 9.95 | 9.98 | 9.98 | qfq | 308,292,488 | 3,277,104,821 | -5.49% |
| 2024-11-21 | 10.57 | 11.03 | 10.21 | 10.56 | 10.56 | qfq | 279,011,661 | 2,958,757,443 | -3.74% |
| 2024-11-20 | 9.94 | 11.33 | 9.88 | 10.97 | 10.97 | qfq | 374,746,072 | 4,005,246,402 | 8.08% |
| 2024-11-19 | 9.73 | 10.45 | 9.01 | 10.15 | 10.15 | qfq | 403,780,909 | 3,868,981,538 | -3.43% |
| 2024-11-18 | 12.00 | 12.52 | 10.50 | 10.51 | 10.51 | qfq | 479,736,400 | 5,531,209,266 | -18.90% |
| 2024-11-15 | 11.66 | 12.96 | 11.04 | 12.96 | 12.96 | qfq | 568,542,239 | 7,070,216,786 | 20.00% |
| 2024-11-14 | 10.09 | 12.20 | 10.02 | 10.80 | 10.80 | qfq | 376,934,899 | 4,207,128,511 | 2.86% |
| 2024-11-13 | 9.60 | 10.50 | 9.47 | 10.50 | 10.50 | qfq | 282,265,185 | 2,857,710,364 | 8.25% |
| 2024-11-12 | 10.23 | 10.59 | 9.46 | 9.70 | 9.70 | qfq | 248,000,318 | 2,451,979,199 | -7.09% |
| 2024-11-11 | 10.00 | 10.99 | 9.64 | 10.44 | 10.44 | qfq | 281,136,298 | 2,930,686,782 | 5.14% |
| 2024-11-08 | 9.35 | 10.30 | 9.30 | 9.93 | 9.93 | qfq | 308,841,112 | 3,061,588,359 | 4.31% |
| 2024-11-07 | 10.10 | 10.35 | 8.96 | 9.52 | 9.52 | qfq | 393,828,266 | 3,742,333,644 | -15.00% |
| 2024-11-06 | 11.85 | 12.85 | 11.11 | 11.20 | 11.20 | qfq | 415,816,516 | 4,930,202,664 | -7.28% |
| 2024-11-05 | 11.40 | 12.96 | 10.50 | 12.08 | 12.08 | qfq | 504,466,988 | 5,957,023,324 | 11.85% |
| 2024-11-04 | 12.03 | 12.30 | 10.24 | 10.80 | 10.80 | qfq | 357,555,966 | 3,902,643,569 | -15.63% |
| 2024-11-01 | 12.75 | 13.50 | 10.85 | 12.80 | 12.80 | qfq | 595,497,938 | 7,337,526,556 | 11.21% |
| 2024-10-31 | 11.51 | 11.51 | 10.79 | 11.51 | 11.51 | qfq | 437,830,779 | 4,991,614,747 | 20.02% |
| 2024-10-30 | 9.59 | 9.59 | 8.92 | 9.59 | 9.59 | qfq | 259,573,892 | 2,446,493,556 | 20.03% |
| 2024-10-29 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | qfq | 14,443,730 | 115,405,403 | 19.97% |
| 2024-10-28 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | qfq | 68,905,183 | 458,908,519 | 20.00% |
| 2024-10-25 | 5.79 | 5.98 | 5.52 | 5.55 | 5.55 | qfq | 180,155,311 | 1,039,345,625 | -2.80% |
| 2024-10-24 | 5.51 | 5.94 | 5.38 | 5.71 | 5.71 | qfq | 136,979,002 | 783,258,119 | -1.04% |
| 2024-10-23 | 5.86 | 6.35 | 5.65 | 5.77 | 5.77 | qfq | 217,352,296 | 1,300,933,106 | -5.56% |
| 2024-10-22 | 5.88 | 6.20 | 5.70 | 6.11 | 6.11 | qfq | 246,913,960 | 1,478,510,073 | 7.19% |
| 2024-10-21 | 5.76 | 6.45 | 5.58 | 5.70 | 5.70 | qfq | 256,507,025 | 1,517,695,817 | 1.06% |
| 2024-10-18 | 5.04 | 5.86 | 4.81 | 5.64 | 5.64 | qfq | 227,121,436 | 1,224,450,874 | 10.59% |
| 2024-10-17 | 4.77 | 5.29 | 4.77 | 5.10 | 5.10 | qfq | 192,097,125 | 982,359,610 | 6.69% |
| 2024-10-16 | 4.89 | 5.11 | 4.77 | 4.78 | 4.78 | qfq | 131,313,463 | 648,638,130 | -2.65% |
| 2024-10-15 | 4.56 | 5.30 | 4.45 | 4.91 | 4.91 | qfq | 176,485,752 | 883,774,908 | 2.29% |
| 2024-10-14 | 4.55 | 4.85 | 4.28 | 4.80 | 4.80 | qfq | 144,461,154 | 661,797,401 | 3.00% |
| 2024-10-11 | 5.14 | 5.26 | 4.28 | 4.66 | 4.66 | qfq | 205,084,903 | 960,262,946 | -11.41% |
| 2024-10-10 | 5.08 | 5.81 | 4.58 | 5.26 | 5.26 | qfq | 232,475,793 | 1,238,024,798 | 3.54% |
| 2024-10-09 | 4.65 | 5.69 | 4.30 | 5.08 | 5.08 | qfq | 270,843,951 | 1,371,200,555 | 0.79% |
| 2024-10-08 | 4.99 | 5.04 | 4.51 | 5.04 | 5.04 | qfq | 233,687,823 | 1,129,996,072 | 20.00% |
| 2024-09-30 | 3.55 | 4.25 | 3.45 | 4.20 | 4.20 | qfq | 244,424,337 | 936,182,906 | 18.31% |
| 2024-09-27 | 3.10 | 3.62 | 3.10 | 3.55 | 3.55 | qfq | 219,023,560 | 776,713,424 | 17.55% |
| 2024-09-26 | 2.82 | 3.03 | 2.80 | 3.02 | 3.02 | qfq | 103,105,965 | 301,298,198 | 8.63% |
| 2024-09-25 | 2.75 | 2.86 | 2.74 | 2.78 | 2.78 | qfq | 45,237,953 | 126,887,059 | 1.09% |
| 2024-09-24 | 2.71 | 2.83 | 2.65 | 2.75 | 2.75 | qfq | 55,968,763 | 152,447,031 | 1.85% |
| 2024-09-23 | 2.71 | 2.79 | 2.69 | 2.70 | 2.70 | qfq | 38,909,979 | 106,445,335 | -0.37% |
| 2024-09-20 | 2.66 | 2.71 | 2.65 | 2.71 | 2.71 | qfq | 35,578,820 | 95,378,890 | 1.50% |
| 2024-09-19 | 2.59 | 2.70 | 2.59 | 2.67 | 2.67 | qfq | 39,572,542 | 104,940,843 | 2.30% |
| 2024-09-18 | 2.53 | 2.65 | 2.51 | 2.61 | 2.61 | qfq | 45,248,182 | 116,975,157 | 4.40% |
| 2024-09-13 | 2.50 | 2.55 | 2.47 | 2.50 | 2.50 | qfq | 18,181,200 | 45,497,271 | 0.40% |
| 2024-09-12 | 2.52 | 2.55 | 2.49 | 2.49 | 2.49 | qfq | 16,500,121 | 41,637,006 | -0.80% |
| 2024-09-11 | 2.56 | 2.57 | 2.50 | 2.51 | 2.51 | qfq | 20,218,821 | 50,969,498 | -2.33% |
| 2024-09-10 | 2.63 | 2.64 | 2.47 | 2.57 | 2.57 | qfq | 37,980,444 | 96,344,216 | -2.28% |
| 2024-09-09 | 2.65 | 2.68 | 2.62 | 2.63 | 2.63 | qfq | 20,615,100 | 54,497,726 | -1.87% |
| 2024-09-06 | 2.68 | 2.74 | 2.62 | 2.68 | 2.68 | qfq | 33,119,699 | 88,488,168 | -0.74% |
| 2024-09-05 | 2.72 | 2.77 | 2.69 | 2.70 | 2.70 | qfq | 31,413,300 | 85,372,426 | -0.37% |
| 2024-09-04 | 2.70 | 2.80 | 2.67 | 2.71 | 2.71 | qfq | 39,530,300 | 107,805,862 | 0.00% |
| 2024-09-03 | 2.64 | 2.75 | 2.64 | 2.71 | 2.71 | qfq | 41,383,621 | 111,802,232 | 1.88% |
| 2024-09-02 | 2.68 | 2.76 | 2.65 | 2.66 | 2.66 | qfq | 39,777,900 | 107,832,288 | -1.48% |
| 2024-08-30 | 2.60 | 2.76 | 2.60 | 2.70 | 2.70 | qfq | 50,465,600 | 136,020,601 | 2.66% |
| 2024-08-29 | 2.57 | 2.65 | 2.52 | 2.63 | 2.63 | qfq | 47,443,064 | 123,259,985 | 1.54% |
| 2024-08-28 | 2.45 | 2.70 | 2.41 | 2.59 | 2.59 | qfq | 56,880,929 | 146,666,028 | 4.86% |
| 2024-08-27 | 2.45 | 2.48 | 2.41 | 2.47 | 2.47 | qfq | 21,788,238 | 53,315,302 | 2.07% |
| 2024-08-26 | 2.42 | 2.44 | 2.38 | 2.42 | 2.42 | qfq | 17,338,000 | 41,855,575 | -0.82% |
| 2024-08-23 | 2.41 | 2.49 | 2.40 | 2.44 | 2.44 | qfq | 17,147,500 | 42,010,490 | 0.83% |
| 2024-08-22 | 2.52 | 2.52 | 2.42 | 2.42 | 2.42 | qfq | 27,613,500 | 68,323,144 | -4.35% |
| 2024-08-21 | 2.47 | 2.60 | 2.45 | 2.53 | 2.53 | qfq | 32,214,975 | 81,631,806 | 2.02% |
| 2024-08-20 | 2.52 | 2.52 | 2.44 | 2.48 | 2.48 | qfq | 23,062,600 | 56,833,986 | -1.20% |
| 2024-08-19 | 2.47 | 2.57 | 2.45 | 2.51 | 2.51 | qfq | 27,116,401 | 68,142,648 | 0.00% |
| 2024-08-16 | 2.56 | 2.61 | 2.51 | 2.51 | 2.51 | qfq | 34,185,500 | 87,312,248 | -1.95% |
| 2024-08-15 | 2.51 | 2.58 | 2.47 | 2.56 | 2.56 | qfq | 30,371,401 | 76,834,167 | 1.59% |
| 2024-08-14 | 2.54 | 2.56 | 2.51 | 2.52 | 2.52 | qfq | 24,248,900 | 61,393,399 | -0.79% |
| 2024-08-13 | 2.55 | 2.60 | 2.50 | 2.54 | 2.54 | qfq | 31,500,728 | 80,095,442 | -0.39% |
| 2024-08-12 | 2.56 | 2.64 | 2.51 | 2.55 | 2.55 | qfq | 46,266,001 | 118,544,382 | -3.04% |
| 2024-08-09 | 2.76 | 2.77 | 2.61 | 2.63 | 2.63 | qfq | 56,010,865 | 149,976,295 | -4.01% |
| 2024-08-08 | 2.70 | 2.80 | 2.62 | 2.74 | 2.74 | qfq | 95,550,577 | 260,373,034 | -6.80% |
| 2024-08-07 | 3.00 | 3.21 | 2.91 | 2.94 | 2.94 | qfq | 131,994,882 | 401,730,767 | -4.55% |
| 2024-08-06 | 2.88 | 3.20 | 2.71 | 3.08 | 3.08 | qfq | 156,413,402 | 463,401,313 | 6.21% |
| 2024-08-05 | 2.82 | 3.13 | 2.82 | 2.90 | 2.90 | qfq | 130,917,407 | 390,122,020 | 5.84% |
| 2024-08-02 | 2.67 | 2.85 | 2.63 | 2.74 | 2.74 | qfq | 61,428,086 | 169,825,583 | 1.48% |
| 2024-08-01 | 2.60 | 2.73 | 2.55 | 2.70 | 2.70 | qfq | 60,086,773 | 158,555,140 | 3.05% |
| 2024-07-31 | 2.60 | 2.73 | 2.59 | 2.62 | 2.62 | qfq | 53,482,040 | 141,624,045 | 2.75% |
| 2024-07-30 | 2.42 | 2.56 | 2.40 | 2.55 | 2.55 | qfq | 29,844,415 | 74,532,999 | 4.51% |
| 2024-07-29 | 2.40 | 2.45 | 2.39 | 2.44 | 2.44 | qfq | 12,810,500 | 31,032,704 | 1.24% |
| 2024-07-26 | 2.40 | 2.45 | 2.39 | 2.41 | 2.41 | qfq | 13,389,006 | 32,295,501 | 0.42% |
| 2024-07-25 | 2.41 | 2.45 | 2.36 | 2.40 | 2.40 | qfq | 21,201,340 | 50,850,624 | -2.83% |
| 2024-07-24 | 2.43 | 2.58 | 2.40 | 2.47 | 2.47 | qfq | 28,606,920 | 70,873,370 | 0.00% |
| 2024-07-23 | 2.51 | 2.59 | 2.47 | 2.47 | 2.47 | qfq | 24,850,382 | 62,813,561 | -2.37% |
| 2024-07-22 | 2.51 | 2.61 | 2.48 | 2.53 | 2.53 | qfq | 32,735,282 | 82,877,234 | -2.69% |
| 2024-07-19 | 2.56 | 2.76 | 2.53 | 2.60 | 2.60 | qfq | 56,527,829 | 149,332,979 | 2.77% |
| 2024-07-18 | 2.36 | 2.67 | 2.29 | 2.53 | 2.53 | qfq | 34,788,380 | 86,069,348 | 6.30% |
| 2024-07-17 | 2.41 | 2.44 | 2.37 | 2.38 | 2.38 | qfq | 12,238,079 | 29,306,139 | 0.00% |
| 2024-07-16 | 2.42 | 2.43 | 2.36 | 2.38 | 2.38 | qfq | 13,266,074 | 31,649,343 | -1.65% |
| 2024-07-15 | 2.53 | 2.53 | 2.42 | 2.42 | 2.42 | qfq | 15,257,799 | 37,406,369 | -4.35% |
| 2024-07-12 | 2.46 | 2.54 | 2.45 | 2.53 | 2.53 | qfq | 20,127,122 | 50,363,407 | 2.02% |
| 2024-07-11 | 2.51 | 2.53 | 2.46 | 2.48 | 2.48 | qfq | 16,604,400 | 41,205,938 | 1.22% |
| 2024-07-10 | 2.54 | 2.54 | 2.44 | 2.45 | 2.45 | qfq | 21,417,522 | 53,031,835 | -3.92% |
| 2024-07-09 | 2.52 | 2.56 | 2.46 | 2.55 | 2.55 | qfq | 16,661,689 | 41,821,958 | 1.19% |
| 2024-07-08 | 2.62 | 2.64 | 2.51 | 2.52 | 2.52 | qfq | 22,616,927 | 57,906,955 | -4.91% |
| 2024-07-05 | 2.64 | 2.69 | 2.59 | 2.65 | 2.65 | qfq | 15,653,940 | 41,489,132 | 0.76% |
| 2024-07-04 | 2.77 | 2.77 | 2.62 | 2.63 | 2.63 | qfq | 25,974,705 | 69,264,217 | -4.71% |
| 2024-07-03 | 2.72 | 2.85 | 2.71 | 2.76 | 2.76 | qfq | 35,479,949 | 98,242,614 | -1.08% |
| 2024-07-02 | 2.61 | 2.85 | 2.60 | 2.79 | 2.79 | qfq | 43,423,547 | 119,814,191 | 5.68% |
| 2024-07-01 | 2.70 | 2.75 | 2.61 | 2.64 | 2.64 | qfq | 18,731,540 | 49,711,859 | -1.49% |
| 2024-06-28 | 2.70 | 2.75 | 2.67 | 2.68 | 2.68 | qfq | 15,061,300 | 40,864,770 | -1.47% |
| 2024-06-27 | 2.69 | 2.82 | 2.65 | 2.72 | 2.72 | qfq | 20,457,100 | 55,229,204 | 0.00% |
| 2024-06-26 | 2.64 | 2.74 | 2.55 | 2.72 | 2.72 | qfq | 21,446,300 | 57,084,931 | 0.74% |
| 2024-06-25 | 2.69 | 2.84 | 2.68 | 2.70 | 2.70 | qfq | 20,753,900 | 56,976,573 | 1.12% |
| 2024-06-24 | 2.75 | 2.80 | 2.67 | 2.67 | 2.67 | qfq | 17,151,100 | 46,837,004 | -4.64% |
| 2024-06-21 | 2.87 | 2.88 | 2.80 | 2.80 | 2.80 | qfq | 24,622,600 | 69,504,462 | -4.44% |
| 2024-06-20 | 2.80 | 3.01 | 2.74 | 2.93 | 2.93 | qfq | 40,209,566 | 116,066,604 | 4.27% |
| 2024-06-19 | 2.92 | 2.93 | 2.80 | 2.81 | 2.81 | qfq | 20,223,670 | 57,551,683 | -3.10% |
| 2024-06-18 | 2.82 | 2.92 | 2.67 | 2.90 | 2.90 | qfq | 36,314,620 | 101,438,142 | 2.84% |
| 2024-06-17 | 2.87 | 2.88 | 2.80 | 2.82 | 2.82 | qfq | 32,285,767 | 91,192,733 | -4.08% |
| 2024-06-14 | 2.90 | 3.08 | 2.88 | 2.94 | 2.94 | qfq | 34,790,620 | 103,903,181 | 0.34% |
| 2024-06-13 | 3.06 | 3.17 | 2.81 | 2.93 | 2.93 | qfq | 62,915,443 | 186,948,239 | -2.98% |
| 2024-06-11 | 2.98 | 3.07 | 2.98 | 3.02 | 3.02 | qfq | 19,858,300 | 59,994,024 | -0.66% |
| 2024-06-07 | 2.95 | 3.05 | 2.95 | 3.04 | 3.04 | qfq | 15,799,420 | 47,639,596 | 4.11% |
| 2024-06-06 | 3.00 | 3.05 | 2.90 | 2.92 | 2.92 | qfq | 21,638,847 | 64,169,913 | -1.35% |
| 2024-06-05 | 2.98 | 3.05 | 2.95 | 2.96 | 2.96 | qfq | 17,860,283 | 53,511,762 | -2.95% |
| 2024-06-04 | 2.89 | 3.11 | 2.82 | 3.05 | 3.05 | qfq | 29,628,282 | 88,231,588 | 4.45% |
| 2024-06-03 | 3.02 | 3.05 | 2.87 | 2.92 | 2.92 | qfq | 34,832,895 | 101,682,388 | -4.89% |
| 2024-05-31 | 3.06 | 3.15 | 2.94 | 3.07 | 3.07 | qfq | 33,789,644 | 103,793,827 | 0.66% |
| 2024-05-30 | 3.25 | 3.33 | 2.99 | 3.05 | 3.05 | qfq | 61,833,318 | 195,751,940 | -8.96% |
| 2024-05-29 | 3.25 | 3.36 | 3.20 | 3.35 | 3.35 | qfq | 31,954,638 | 105,599,546 | 1.82% |
| 2024-05-28 | 3.11 | 3.30 | 3.07 | 3.29 | 3.29 | qfq | 36,171,717 | 116,438,363 | 7.17% |
| 2024-05-27 | 3.14 | 3.15 | 3.00 | 3.07 | 3.07 | qfq | 25,040,026 | 76,672,141 | -2.54% |
| 2024-05-24 | 3.01 | 3.25 | 2.98 | 3.15 | 3.15 | qfq | 39,848,791 | 124,056,543 | 5.70% |
| 2024-05-23 | 2.96 | 3.05 | 2.96 | 2.98 | 2.98 | qfq | 26,601,879 | 79,649,265 | -1.32% |
| 2024-05-22 | 2.93 | 3.06 | 2.88 | 3.02 | 3.02 | qfq | 32,789,494 | 97,488,555 | 3.07% |
| 2024-05-21 | 2.92 | 3.05 | 2.88 | 2.93 | 2.93 | qfq | 31,593,384 | 93,717,336 | 0.34% |
| 2024-05-20 | 2.78 | 2.98 | 2.75 | 2.92 | 2.92 | qfq | 27,864,232 | 80,654,596 | 6.18% |
| 2024-05-17 | 2.73 | 2.75 | 2.71 | 2.75 | 2.75 | qfq | 10,457,400 | 28,573,245 | 0.73% |
| 2024-05-16 | 2.68 | 2.74 | 2.65 | 2.73 | 2.73 | qfq | 20,263,361 | 54,769,019 | 0.74% |
| 2024-05-15 | 2.71 | 2.74 | 2.63 | 2.71 | 2.71 | qfq | 13,794,581 | 37,098,736 | 0.37% |
| 2024-05-14 | 2.62 | 2.72 | 2.62 | 2.70 | 2.70 | qfq | 18,185,959 | 48,860,538 | 3.05% |
| 2024-05-13 | 2.53 | 2.63 | 2.49 | 2.62 | 2.62 | qfq | 12,372,184 | 32,030,810 | 2.75% |
| 2024-05-10 | 2.54 | 2.59 | 2.54 | 2.55 | 2.55 | qfq | 6,866,300 | 17,564,877 | 0.00% |
| 2024-05-09 | 2.53 | 2.58 | 2.48 | 2.55 | 2.55 | qfq | 6,996,802 | 17,852,803 | 1.59% |
| 2024-05-08 | 2.57 | 2.59 | 2.50 | 2.51 | 2.51 | qfq | 6,076,700 | 15,459,654 | -1.95% |
| 2024-05-07 | 2.55 | 2.58 | 2.49 | 2.56 | 2.56 | qfq | 11,138,915 | 28,265,618 | 0.39% |
| 2024-05-06 | 2.64 | 2.64 | 2.53 | 2.55 | 2.55 | qfq | 11,373,800 | 29,229,882 | -2.30% |
| 2024-04-30 | 2.62 | 2.68 | 2.61 | 2.61 | 2.61 | qfq | 8,823,200 | 23,268,701 | -0.76% |
| 2024-04-29 | 2.60 | 2.66 | 2.58 | 2.63 | 2.63 | qfq | 14,411,700 | 37,957,065 | 1.94% |
| 2024-04-26 | 2.63 | 2.65 | 2.51 | 2.58 | 2.58 | qfq | 22,995,688 | 59,150,316 | -2.64% |
| 2024-04-25 | 2.70 | 2.75 | 2.63 | 2.65 | 2.65 | qfq | 21,418,515 | 57,504,197 | 1.92% |
| 2024-04-24 | 2.66 | 2.75 | 2.38 | 2.60 | 2.60 | qfq | 27,030,615 | 70,975,519 | -3.70% |
| 2024-04-23 | 2.55 | 2.73 | 2.54 | 2.70 | 2.70 | qfq | 20,997,866 | 55,677,689 | 6.72% |
| 2024-04-22 | 2.54 | 2.56 | 2.48 | 2.53 | 2.53 | qfq | 7,926,883 | 19,954,016 | 2.02% |
| 2024-04-19 | 2.43 | 2.50 | 2.41 | 2.48 | 2.48 | qfq | 5,933,261 | 14,653,657 | 2.06% |
| 2024-04-18 | 2.42 | 2.51 | 2.41 | 2.43 | 2.43 | qfq | 7,235,482 | 17,770,572 | -1.22% |
| 2024-04-17 | 2.32 | 2.47 | 2.30 | 2.46 | 2.46 | qfq | 9,860,002 | 23,569,197 | 9.33% |
| 2024-04-16 | 2.43 | 2.45 | 2.12 | 2.25 | 2.25 | qfq | 15,285,200 | 34,838,764 | -8.16% |
| 2024-04-15 | 2.55 | 2.58 | 2.39 | 2.45 | 2.45 | qfq | 10,660,800 | 26,609,060 | -4.67% |
| 2024-04-12 | 2.53 | 2.58 | 2.51 | 2.57 | 2.57 | qfq | 7,655,488 | 19,580,981 | 1.18% |
| 2024-04-11 | 2.47 | 2.58 | 2.47 | 2.54 | 2.54 | qfq | 8,931,485 | 22,619,156 | 2.42% |
| 2024-04-10 | 2.49 | 2.52 | 2.41 | 2.48 | 2.48 | qfq | 11,910,388 | 29,103,748 | -1.20% |
| 2024-04-09 | 2.59 | 2.62 | 2.48 | 2.51 | 2.51 | qfq | 15,460,546 | 38,841,553 | -2.33% |
| 2024-04-08 | 2.70 | 2.71 | 2.55 | 2.57 | 2.57 | qfq | 16,369,200 | 42,914,658 | -5.17% |
| 2024-04-03 | 2.71 | 2.76 | 2.67 | 2.71 | 2.71 | qfq | 11,824,143 | 32,005,286 | 0.37% |
| 2024-04-02 | 2.76 | 2.79 | 2.69 | 2.70 | 2.70 | qfq | 15,742,380 | 42,852,363 | -3.23% |
| 2024-04-01 | 2.79 | 2.80 | 2.72 | 2.79 | 2.79 | qfq | 25,068,348 | 69,262,913 | 1.09% |
| 2024-03-29 | 2.63 | 2.85 | 2.61 | 2.76 | 2.76 | qfq | 22,787,364 | 61,942,759 | 4.55% |
| 2024-03-28 | 2.59 | 2.65 | 2.55 | 2.64 | 2.64 | qfq | 11,931,043 | 31,187,050 | 2.33% |
| 2024-03-27 | 2.70 | 2.74 | 2.58 | 2.58 | 2.58 | qfq | 14,027,300 | 37,228,451 | -4.09% |
| 2024-03-26 | 2.58 | 2.69 | 2.57 | 2.69 | 2.69 | qfq | 15,394,357 | 40,617,071 | 1.51% |
| 2024-03-25 | 2.79 | 2.84 | 2.62 | 2.65 | 2.65 | qfq | 34,239,018 | 92,726,934 | -2.21% |
| 2024-03-22 | 2.57 | 2.85 | 2.55 | 2.71 | 2.71 | qfq | 33,931,391 | 91,545,856 | 7.11% |
| 2024-03-21 | 2.52 | 2.57 | 2.51 | 2.53 | 2.53 | qfq | 14,866,820 | 37,682,414 | 0.40% |
| 2024-03-20 | 2.47 | 2.55 | 2.47 | 2.52 | 2.52 | qfq | 16,050,981 | 40,499,226 | 2.44% |
| 2024-03-19 | 2.51 | 2.54 | 2.45 | 2.46 | 2.46 | qfq | 14,738,571 | 36,642,551 | -2.38% |
| 2024-03-18 | 2.56 | 2.58 | 2.48 | 2.52 | 2.52 | qfq | 17,640,922 | 44,585,270 | 0.00% |
| 2024-03-15 | 2.46 | 2.56 | 2.43 | 2.52 | 2.52 | qfq | 17,333,084 | 43,413,094 | 2.02% |
| 2024-03-14 | 2.45 | 2.56 | 2.41 | 2.47 | 2.47 | qfq | 28,336,030 | 70,568,556 | 2.07% |
| 2024-03-13 | 2.39 | 2.47 | 2.35 | 2.42 | 2.42 | qfq | 20,497,860 | 49,630,916 | 2.98% |
| 2024-03-12 | 2.30 | 2.38 | 2.30 | 2.35 | 2.35 | qfq | 13,782,952 | 32,321,042 | 2.17% |
| 2024-03-11 | 2.23 | 2.31 | 2.23 | 2.30 | 2.30 | qfq | 10,809,365 | 24,671,125 | 3.14% |
| 2024-03-08 | 2.19 | 2.25 | 2.17 | 2.23 | 2.23 | qfq | 11,545,210 | 25,677,433 | 2.29% |
| 2024-03-07 | 2.24 | 2.24 | 2.17 | 2.18 | 2.18 | qfq | 14,646,640 | 32,192,594 | -2.68% |
| 2024-03-06 | 2.13 | 2.24 | 2.12 | 2.24 | 2.24 | qfq | 18,603,480 | 40,983,286 | 5.16% |
| 2024-03-05 | 2.22 | 2.22 | 2.12 | 2.13 | 2.13 | qfq | 14,628,054 | 31,503,743 | -3.18% |
| 2024-03-04 | 2.27 | 2.30 | 2.16 | 2.20 | 2.20 | qfq | 17,478,400 | 38,716,363 | -3.51% |
| 2024-03-01 | 2.33 | 2.35 | 2.26 | 2.28 | 2.28 | qfq | 12,038,907 | 27,628,912 | -2.15% |
| 2024-02-29 | 2.29 | 2.36 | 2.24 | 2.33 | 2.33 | qfq | 18,757,704 | 43,135,816 | 1.75% |
| 2024-02-28 | 2.34 | 2.52 | 2.27 | 2.29 | 2.29 | qfq | 34,384,695 | 82,652,481 | -2.14% |
| 2024-02-27 | 2.33 | 2.36 | 2.28 | 2.34 | 2.34 | qfq | 17,733,732 | 41,176,029 | 0.86% |
| 2024-02-26 | 2.29 | 2.41 | 2.23 | 2.32 | 2.32 | qfq | 28,863,735 | 66,999,021 | 2.20% |
| 2024-02-23 | 2.29 | 2.30 | 2.21 | 2.27 | 2.27 | qfq | 14,939,120 | 33,677,453 | -0.87% |
| 2024-02-22 | 2.25 | 2.34 | 2.20 | 2.29 | 2.29 | qfq | 14,633,495 | 33,269,569 | -0.43% |
| 2024-02-21 | 2.20 | 2.42 | 2.13 | 2.30 | 2.30 | qfq | 26,578,971 | 61,368,191 | 6.98% |
| 2024-02-20 | 2.20 | 2.21 | 2.10 | 2.15 | 2.15 | qfq | 18,052,932 | 38,911,004 | -0.92% |
| 2024-02-19 | 1.95 | 2.21 | 1.94 | 2.17 | 2.17 | qfq | 23,517,397 | 49,220,786 | 17.93% |
| 2024-02-08 | 1.78 | 1.87 | 1.74 | 1.84 | 1.84 | qfq | 11,431,631 | 20,774,205 | 6.36% |
| 2024-02-07 | 1.80 | 1.83 | 1.71 | 1.73 | 1.73 | qfq | 11,469,851 | 20,430,743 | -2.26% |
| 2024-02-06 | 1.66 | 1.85 | 1.64 | 1.77 | 1.77 | qfq | 13,682,400 | 23,702,668 | 2.91% |
| 2024-02-05 | 1.88 | 1.90 | 1.69 | 1.72 | 1.72 | qfq | 14,689,374 | 26,159,313 | -9.95% |
| 2024-02-02 | 2.00 | 2.06 | 1.80 | 1.91 | 1.91 | qfq | 14,629,191 | 28,194,748 | -4.02% |
| 2024-02-01 | 2.02 | 2.05 | 1.96 | 1.99 | 1.99 | qfq | 8,292,151 | 16,619,089 | 0.00% |
| 2024-01-31 | 2.16 | 2.18 | 1.99 | 1.99 | 1.99 | qfq | 16,742,106 | 34,458,244 | -8.29% |
| 2024-01-30 | 2.21 | 2.21 | 2.10 | 2.17 | 2.17 | qfq | 10,066,000 | 21,649,828 | -2.25% |
| 2024-01-29 | 2.34 | 2.37 | 2.22 | 2.22 | 2.22 | qfq | 12,673,100 | 28,733,199 | -4.72% |
| 2024-01-26 | 2.28 | 2.39 | 2.28 | 2.33 | 2.33 | qfq | 14,034,020 | 32,916,411 | 0.87% |
| 2024-01-25 | 2.22 | 2.32 | 2.21 | 2.31 | 2.31 | qfq | 18,606,341 | 42,155,801 | -0.43% |
| 2024-01-24 | 2.26 | 2.34 | 2.25 | 2.32 | 2.32 | qfq | 13,791,300 | 31,789,835 | 3.57% |
| 2024-01-23 | 2.22 | 2.29 | 2.17 | 2.24 | 2.24 | qfq | 11,367,558 | 25,351,432 | 1.36% |
| 2024-01-22 | 2.32 | 2.33 | 2.21 | 2.21 | 2.21 | qfq | 12,521,200 | 28,300,761 | -4.74% |
| 2024-01-19 | 2.36 | 2.39 | 2.30 | 2.32 | 2.32 | qfq | 10,145,258 | 23,812,957 | -1.69% |
| 2024-01-18 | 2.43 | 2.46 | 2.28 | 2.36 | 2.36 | qfq | 19,568,949 | 45,843,165 | -2.88% |
| 2024-01-17 | 2.49 | 2.51 | 2.42 | 2.43 | 2.43 | qfq | 8,802,850 | 21,653,152 | -3.19% |
| 2024-01-16 | 2.47 | 2.54 | 2.46 | 2.51 | 2.51 | qfq | 7,304,274 | 18,273,659 | 1.21% |
| 2024-01-15 | 2.45 | 2.50 | 2.45 | 2.48 | 2.48 | qfq | 5,167,897 | 12,798,141 | 0.81% |
| 2024-01-12 | 2.55 | 2.56 | 2.46 | 2.46 | 2.46 | qfq | 12,139,500 | 30,228,453 | -3.53% |
| 2024-01-11 | 2.49 | 2.57 | 2.49 | 2.55 | 2.55 | qfq | 9,187,930 | 23,324,285 | 2.00% |
| 2024-01-10 | 2.51 | 2.53 | 2.43 | 2.50 | 2.50 | qfq | 8,475,130 | 21,047,042 | -0.40% |
| 2024-01-09 | 2.48 | 2.52 | 2.45 | 2.51 | 2.51 | qfq | 7,706,600 | 19,198,439 | 2.45% |
| 2024-01-08 | 2.51 | 2.52 | 2.43 | 2.45 | 2.45 | qfq | 10,248,002 | 25,337,994 | -2.00% |
| 2024-01-05 | 2.60 | 2.64 | 2.45 | 2.50 | 2.50 | qfq | 19,211,767 | 48,453,974 | -3.47% |
| 2024-01-04 | 2.56 | 2.60 | 2.53 | 2.59 | 2.59 | qfq | 12,451,839 | 32,111,389 | 0.78% |
| 2024-01-03 | 2.70 | 2.70 | 2.53 | 2.57 | 2.57 | qfq | 27,909,346 | 72,462,693 | -4.81% |
| 2024-01-02 | 2.70 | 2.76 | 2.68 | 2.70 | 2.70 | qfq | 12,563,984 | 34,023,517 | -1.82% |
| 2023-12-29 | 2.69 | 2.82 | 2.64 | 2.75 | 2.75 | qfq | 24,420,221 | 67,219,793 | 4.17% |
| 2023-12-28 | 2.60 | 2.72 | 2.51 | 2.64 | 2.64 | qfq | 27,773,488 | 73,220,124 | 0.00% |
| 2023-12-27 | 2.70 | 2.92 | 2.60 | 2.64 | 2.64 | qfq | 44,216,418 | 120,963,825 | -1.49% |
| 2023-12-25 | 2.52 | 2.76 | 2.52 | 2.68 | 2.52 | qfq | 35,462,479 | 93,436,199 | 6.77% |
| 2023-12-22 | 2.57 | 2.60 | 2.46 | 2.51 | 2.36 | qfq | 25,511,091 | 63,867,219 | -2.71% |
| 2023-12-21 | 2.65 | 2.67 | 2.56 | 2.58 | 2.43 | qfq | 27,166,635 | 70,911,570 | -6.18% |
| 2023-12-20 | 2.72 | 2.92 | 2.70 | 2.75 | 2.59 | qfq | 25,001,722 | 68,952,332 | 1.48% |
| 2023-12-19 | 2.82 | 2.85 | 2.70 | 2.71 | 2.55 | qfq | 25,851,511 | 71,053,315 | -6.23% |
| 2023-12-18 | 2.82 | 2.97 | 2.77 | 2.89 | 2.72 | qfq | 30,828,629 | 89,178,119 | 2.48% |
| 2023-12-15 | 2.72 | 2.84 | 2.70 | 2.82 | 2.65 | qfq | 21,859,700 | 60,584,717 | 4.06% |
| 2023-12-14 | 2.74 | 2.85 | 2.71 | 2.71 | 2.55 | qfq | 18,356,991 | 50,753,066 | -0.37% |
| 2023-12-13 | 2.72 | 2.75 | 2.68 | 2.72 | 2.56 | qfq | 10,581,400 | 28,809,989 | 0.00% |
| 2023-12-12 | 2.63 | 2.77 | 2.61 | 2.72 | 2.56 | qfq | 16,077,571 | 43,585,431 | 3.03% |
| 2023-12-11 | 2.66 | 2.68 | 2.58 | 2.64 | 2.48 | qfq | 9,298,200 | 24,487,691 | -0.38% |
| 2023-12-08 | 2.72 | 2.72 | 2.61 | 2.65 | 2.49 | qfq | 14,551,347 | 38,606,216 | -2.57% |
| 2023-12-07 | 2.70 | 2.78 | 2.68 | 2.72 | 2.56 | qfq | 11,563,386 | 31,379,976 | 0.00% |
| 2023-12-06 | 2.69 | 2.74 | 2.69 | 2.72 | 2.56 | qfq | 9,150,703 | 24,851,287 | 1.12% |
| 2023-12-05 | 2.73 | 2.74 | 2.69 | 2.69 | 2.53 | qfq | 13,298,823 | 36,014,250 | -2.89% |
| 2023-12-04 | 2.85 | 2.92 | 2.76 | 2.77 | 2.60 | qfq | 23,939,643 | 67,593,731 | 0.00% |
| 2023-12-01 | 2.62 | 2.79 | 2.59 | 2.77 | 2.60 | qfq | 25,944,470 | 69,757,515 | 4.14% |
| 2023-11-30 | 2.60 | 2.84 | 2.60 | 2.66 | 2.50 | qfq | 28,298,484 | 76,308,111 | 4.31% |
| 2023-11-29 | 2.59 | 2.61 | 2.55 | 2.55 | 2.40 | qfq | 7,586,640 | 19,532,606 | -1.92% |
| 2023-11-28 | 2.63 | 2.63 | 2.55 | 2.60 | 2.44 | qfq | 11,808,547 | 30,544,429 | -1.52% |
| 2023-11-27 | 2.64 | 2.73 | 2.62 | 2.64 | 2.48 | qfq | 13,842,500 | 36,960,477 | 0.00% |
| 2023-11-24 | 2.60 | 2.72 | 2.58 | 2.64 | 2.48 | qfq | 17,129,457 | 45,515,191 | 1.54% |
| 2023-11-23 | 2.58 | 2.60 | 2.51 | 2.60 | 2.44 | qfq | 13,474,131 | 34,640,428 | 0.00% |
| 2023-11-22 | 2.63 | 2.64 | 2.56 | 2.60 | 2.44 | qfq | 13,273,825 | 34,458,696 | -1.14% |
| 2023-11-21 | 2.69 | 2.73 | 2.60 | 2.63 | 2.47 | qfq | 15,630,991 | 41,472,465 | -1.50% |
| 2023-11-20 | 2.76 | 2.76 | 2.62 | 2.67 | 2.51 | qfq | 16,385,751 | 43,698,865 | -2.55% |
| 2023-11-17 | 2.72 | 2.82 | 2.71 | 2.74 | 2.58 | qfq | 20,090,952 | 55,265,700 | 1.48% |
| 2023-11-16 | 2.83 | 2.94 | 2.70 | 2.70 | 2.54 | qfq | 46,299,365 | 128,386,891 | -10.00% |
| 2023-11-15 | 3.00 | 3.04 | 2.92 | 3.00 | 2.82 | qfq | 25,216,811 | 75,235,602 | -0.66% |
| 2023-11-14 | 2.89 | 3.10 | 2.88 | 3.02 | 2.84 | qfq | 25,952,195 | 77,630,925 | 2.72% |
| 2023-11-13 | 3.05 | 3.18 | 2.86 | 2.94 | 2.76 | qfq | 42,501,341 | 128,095,341 | 0.34% |
| 2023-11-10 | 2.76 | 2.95 | 2.71 | 2.93 | 2.76 | qfq | 39,469,677 | 112,457,118 | 8.12% |
| 2023-11-09 | 2.80 | 2.92 | 2.71 | 2.71 | 2.55 | qfq | 32,737,966 | 91,494,028 | -5.24% |
| 2023-11-08 | 2.69 | 2.95 | 2.68 | 2.86 | 2.69 | qfq | 39,392,167 | 111,644,923 | 7.12% |
| 2023-11-07 | 2.54 | 2.69 | 2.49 | 2.67 | 2.51 | qfq | 38,470,066 | 100,469,610 | 4.71% |
| 2023-11-06 | 2.52 | 2.57 | 2.47 | 2.55 | 2.40 | qfq | 22,597,621 | 57,525,656 | 3.24% |
| 2023-11-03 | 2.37 | 2.50 | 2.37 | 2.47 | 2.32 | qfq | 18,771,792 | 45,658,623 | 2.49% |
| 2023-11-02 | 2.42 | 2.57 | 2.39 | 2.41 | 2.27 | qfq | 30,943,304 | 76,483,908 | 3.43% |
| 2023-11-01 | 2.32 | 2.34 | 2.29 | 2.33 | 2.19 | qfq | 8,454,386 | 19,553,743 | 0.00% |
| 2023-10-31 | 2.28 | 2.38 | 2.27 | 2.33 | 2.19 | qfq | 12,950,500 | 30,128,284 | 1.30% |
| 2023-10-30 | 2.26 | 2.30 | 2.25 | 2.30 | 2.16 | qfq | 7,527,402 | 17,105,845 | 1.32% |
| 2023-10-27 | 2.25 | 2.28 | 2.20 | 2.27 | 2.13 | qfq | 8,899,200 | 19,981,146 | 0.89% |
| 2023-10-26 | 2.28 | 2.29 | 2.22 | 2.25 | 2.12 | qfq | 7,815,202 | 17,621,434 | -1.75% |
| 2023-10-25 | 2.27 | 2.30 | 2.24 | 2.29 | 2.15 | qfq | 9,508,560 | 21,586,170 | 0.88% |
| 2023-10-24 | 2.23 | 2.31 | 2.23 | 2.27 | 2.13 | qfq | 9,178,530 | 20,824,940 | 0.89% |
| 2023-10-23 | 2.35 | 2.36 | 2.25 | 2.25 | 2.12 | qfq | 11,368,740 | 26,168,674 | -3.02% |
| 2023-10-20 | 2.28 | 2.36 | 2.27 | 2.32 | 2.18 | qfq | 9,882,600 | 23,036,480 | 1.75% |
| 2023-10-19 | 2.29 | 2.37 | 2.27 | 2.28 | 2.14 | qfq | 9,651,100 | 22,377,631 | -1.72% |
| 2023-10-18 | 2.37 | 2.38 | 2.30 | 2.32 | 2.18 | qfq | 18,150,200 | 42,206,258 | -4.13% |
| 2023-10-17 | 2.44 | 2.57 | 2.40 | 2.42 | 2.28 | qfq | 28,530,228 | 70,533,958 | -3.20% |
| 2023-10-16 | 2.25 | 2.58 | 2.24 | 2.50 | 2.35 | qfq | 37,402,702 | 90,566,071 | 10.13% |
| 2023-10-13 | 2.26 | 2.28 | 2.23 | 2.27 | 2.13 | qfq | 8,035,857 | 18,093,446 | 0.44% |
| 2023-10-12 | 2.29 | 2.29 | 2.24 | 2.26 | 2.13 | qfq | 7,480,004 | 16,856,913 | -0.88% |
| 2023-10-11 | 2.27 | 2.35 | 2.23 | 2.28 | 2.14 | qfq | 9,460,000 | 21,642,875 | 1.79% |
| 2023-10-10 | 2.29 | 2.30 | 2.22 | 2.24 | 2.11 | qfq | 8,625,700 | 19,548,701 | -1.75% |
| 2023-10-09 | 2.37 | 2.39 | 2.26 | 2.28 | 2.14 | qfq | 12,307,770 | 28,223,825 | -3.80% |
| 2023-09-28 | 2.36 | 2.39 | 2.36 | 2.37 | 2.23 | qfq | 4,455,889 | 10,594,682 | 0.42% |
| 2023-09-27 | 2.40 | 2.42 | 2.35 | 2.36 | 2.22 | qfq | 5,888,300 | 14,046,090 | -1.67% |
| 2023-09-26 | 2.38 | 2.41 | 2.38 | 2.40 | 2.26 | qfq | 5,824,782 | 13,947,152 | 0.84% |
| 2023-09-25 | 2.44 | 2.48 | 2.38 | 2.38 | 2.24 | qfq | 8,412,500 | 20,396,803 | -2.46% |
| 2023-09-22 | 2.41 | 2.47 | 2.39 | 2.44 | 2.29 | qfq | 12,126,104 | 29,624,767 | 1.24% |
| 2023-09-21 | 2.41 | 2.44 | 2.40 | 2.41 | 2.27 | qfq | 5,693,575 | 13,740,271 | -0.41% |
| 2023-09-20 | 2.45 | 2.45 | 2.40 | 2.42 | 2.28 | qfq | 9,346,300 | 22,642,022 | -1.63% |
| 2023-09-19 | 2.48 | 2.50 | 2.43 | 2.46 | 2.31 | qfq | 10,205,285 | 25,011,650 | -0.81% |
| 2023-09-18 | 2.41 | 2.50 | 2.41 | 2.48 | 2.33 | qfq | 12,563,700 | 30,966,889 | 3.33% |
| 2023-09-15 | 2.36 | 2.41 | 2.36 | 2.40 | 2.26 | qfq | 8,462,500 | 20,205,872 | 2.13% |
| 2023-09-14 | 2.33 | 2.38 | 2.32 | 2.35 | 2.21 | qfq | 7,030,478 | 16,550,120 | 0.86% |
| 2023-09-13 | 2.35 | 2.36 | 2.31 | 2.33 | 2.19 | qfq | 9,032,101 | 21,058,537 | -1.27% |
| 2023-09-12 | 2.36 | 2.38 | 2.35 | 2.36 | 2.22 | qfq | 3,610,800 | 8,529,949 | -0.42% |
| 2023-09-11 | 2.38 | 2.40 | 2.36 | 2.37 | 2.23 | qfq | 4,897,259 | 11,606,568 | -0.42% |
| 2023-09-08 | 2.42 | 2.43 | 2.35 | 2.38 | 2.24 | qfq | 9,069,112 | 21,556,953 | -2.46% |
| 2023-09-07 | 2.40 | 2.50 | 2.39 | 2.44 | 2.29 | qfq | 11,152,200 | 27,267,155 | 1.24% |
| 2023-09-06 | 2.43 | 2.43 | 2.40 | 2.41 | 2.27 | qfq | 5,514,270 | 13,303,539 | -0.41% |
| 2023-09-05 | 2.48 | 2.48 | 2.41 | 2.42 | 2.28 | qfq | 8,322,720 | 20,245,212 | -2.81% |
| 2023-09-04 | 2.49 | 2.50 | 2.44 | 2.49 | 2.34 | qfq | 7,797,442 | 19,245,887 | 0.81% |
| 2023-09-01 | 2.43 | 2.48 | 2.42 | 2.47 | 2.32 | qfq | 7,806,812 | 19,160,726 | 1.65% |
| 2023-08-31 | 2.44 | 2.48 | 2.41 | 2.43 | 2.28 | qfq | 7,472,500 | 18,227,023 | -1.22% |
| 2023-08-30 | 2.38 | 2.47 | 2.38 | 2.46 | 2.31 | qfq | 12,441,700 | 30,400,017 | 3.36% |
| 2023-08-29 | 2.34 | 2.40 | 2.33 | 2.38 | 2.24 | qfq | 8,483,397 | 20,118,044 | 2.15% |
| 2023-08-28 | 2.41 | 2.47 | 2.32 | 2.33 | 2.19 | qfq | 8,350,597 | 19,720,612 | 1.75% |
| 2023-08-25 | 2.34 | 2.35 | 2.28 | 2.29 | 2.15 | qfq | 5,765,000 | 13,323,888 | -2.55% |
| 2023-08-24 | 2.36 | 2.39 | 2.27 | 2.35 | 2.21 | qfq | 10,485,348 | 24,495,734 | -0.42% |
| 2023-08-23 | 2.42 | 2.42 | 2.36 | 2.36 | 2.22 | qfq | 8,044,459 | 19,223,744 | -2.88% |
| 2023-08-22 | 2.46 | 2.49 | 2.38 | 2.43 | 2.28 | qfq | 14,035,152 | 33,990,794 | -1.22% |
| 2023-08-21 | 2.42 | 2.53 | 2.42 | 2.46 | 2.31 | qfq | 15,545,898 | 38,643,127 | 1.65% |
| 2023-08-18 | 2.42 | 2.48 | 2.39 | 2.42 | 2.28 | qfq | 14,597,100 | 35,834,677 | 0.00% |
| 2023-08-17 | 2.45 | 2.45 | 2.36 | 2.42 | 2.28 | qfq | 13,637,000 | 32,802,042 | -1.22% |
| 2023-08-16 | 2.33 | 2.50 | 2.33 | 2.45 | 2.30 | qfq | 24,454,500 | 59,542,619 | 4.70% |
| 2023-08-15 | 2.29 | 2.38 | 2.29 | 2.34 | 2.20 | qfq | 10,903,200 | 25,629,620 | 1.74% |
| 2023-08-14 | 2.24 | 2.30 | 2.20 | 2.30 | 2.16 | qfq | 10,613,128 | 23,938,968 | 2.22% |
| 2023-08-11 | 2.31 | 2.32 | 2.24 | 2.25 | 2.12 | qfq | 11,332,533 | 25,840,224 | -3.85% |
| 2023-08-10 | 2.30 | 2.35 | 2.29 | 2.34 | 2.20 | qfq | 10,816,555 | 25,058,438 | 1.30% |
| 2023-08-09 | 2.25 | 2.35 | 2.24 | 2.31 | 2.17 | qfq | 13,450,874 | 31,027,692 | 1.76% |
| 2023-08-08 | 2.28 | 2.31 | 2.23 | 2.27 | 2.13 | qfq | 11,059,590 | 25,029,774 | -0.87% |
| 2023-08-07 | 2.34 | 2.34 | 2.27 | 2.29 | 2.15 | qfq | 9,283,100 | 21,301,140 | -1.72% |
| 2023-08-04 | 2.31 | 2.35 | 2.31 | 2.33 | 2.19 | qfq | 6,942,947 | 16,180,500 | 0.43% |
| 2023-08-03 | 2.37 | 2.38 | 2.30 | 2.32 | 2.18 | qfq | 11,486,612 | 26,722,356 | -2.11% |
| 2023-08-02 | 2.40 | 2.42 | 2.35 | 2.37 | 2.23 | qfq | 13,542,526 | 32,156,771 | -2.07% |
| 2023-08-01 | 2.42 | 2.45 | 2.41 | 2.42 | 2.28 | qfq | 10,748,315 | 26,062,495 | -0.82% |
| 2023-07-31 | 2.39 | 2.48 | 2.38 | 2.44 | 2.29 | qfq | 11,827,200 | 28,854,566 | 2.52% |
| 2023-07-28 | 2.40 | 2.42 | 2.31 | 2.38 | 2.24 | qfq | 13,165,773 | 31,090,422 | -1.65% |
| 2023-07-27 | 2.44 | 2.46 | 2.41 | 2.42 | 2.28 | qfq | 8,213,400 | 20,015,768 | 0.00% |
| 2023-07-26 | 2.48 | 2.49 | 2.41 | 2.42 | 2.28 | qfq | 9,273,519 | 22,535,928 | -2.02% |
| 2023-07-25 | 2.44 | 2.48 | 2.43 | 2.47 | 2.32 | qfq | 7,225,969 | 17,823,829 | 1.23% |
| 2023-07-24 | 2.50 | 2.52 | 2.41 | 2.44 | 2.29 | qfq | 17,194,907 | 42,047,071 | -3.56% |
| 2023-07-21 | 2.59 | 2.59 | 2.50 | 2.53 | 2.38 | qfq | 14,558,188 | 36,848,583 | -2.69% |
| 2023-07-20 | 2.59 | 2.67 | 2.58 | 2.60 | 2.44 | qfq | 16,355,104 | 42,896,136 | 1.17% |
| 2023-07-19 | 2.58 | 2.61 | 2.54 | 2.57 | 2.42 | qfq | 13,909,878 | 35,759,993 | -1.15% |
| 2023-07-18 | 2.51 | 2.69 | 2.50 | 2.60 | 2.44 | qfq | 21,521,360 | 56,137,940 | 4.00% |
| 2023-07-17 | 2.49 | 2.51 | 2.44 | 2.50 | 2.35 | qfq | 12,438,006 | 30,879,676 | 0.40% |