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银江300020.SZ
最近收盘价3.032026-07-17
最近交易日2026-07-17
成交量（股）10,610,600
成交额（元）32,633,168
日线记录726
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 726 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 3.11 | 3.16 | 3.02 | 3.03 | 3.03 | qfq | 10,610,600 | 32,633,168 | -2.88% |
| 2026-07-16 | 3.15 | 3.20 | 3.09 | 3.12 | 3.12 | qfq | 10,831,840 | 33,939,173 | -0.95% |
| 2026-07-15 | 3.06 | 3.19 | 3.06 | 3.15 | 3.15 | qfq | 11,142,800 | 35,026,693 | 2.61% |
| 2026-07-14 | 3.04 | 3.24 | 3.04 | 3.07 | 3.07 | qfq | 15,411,595 | 47,870,722 | 0.99% |
| 2026-07-13 | 3.11 | 3.20 | 2.97 | 3.04 | 3.04 | qfq | 23,165,505 | 71,225,556 | -4.70% |
| 2026-07-10 | 2.90 | 3.29 | 2.90 | 3.19 | 3.19 | qfq | 46,343,121 | 144,923,244 | -8.60% |
| 2026-07-09 | 3.53 | 3.55 | 3.41 | 3.49 | 3.49 | qfq | 13,956,335 | 48,364,050 | -2.24% |
| 2026-07-08 | 3.46 | 3.64 | 3.43 | 3.57 | 3.57 | qfq | 19,065,561 | 67,049,320 | 3.18% |
| 2026-07-07 | 3.60 | 3.64 | 3.43 | 3.46 | 3.46 | qfq | 15,267,021 | 53,829,631 | -1.70% |
| 2026-07-06 | 3.80 | 3.80 | 3.43 | 3.52 | 3.52 | qfq | 34,255,364 | 122,235,493 | -7.37% |
| 2026-07-03 | 3.92 | 4.20 | 3.71 | 3.80 | 3.80 | qfq | 51,642,290 | 205,006,302 | -3.31% |
| 2026-07-02 | 3.49 | 3.99 | 3.42 | 3.93 | 3.93 | qfq | 46,008,939 | 173,202,065 | 13.26% |
| 2026-07-01 | 3.53 | 3.66 | 3.38 | 3.47 | 3.47 | qfq | 40,620,695 | 142,995,770 | 1.46% |
| 2026-06-30 | 2.85 | 3.42 | 2.85 | 3.42 | 3.42 | qfq | 33,156,180 | 107,492,496 | 20.00% |
| 2026-06-29 | 2.98 | 2.98 | 2.81 | 2.85 | 2.85 | qfq | 10,553,457 | 30,398,038 | -3.06% |
| 2026-06-26 | 2.97 | 3.01 | 2.88 | 2.94 | 2.94 | qfq | 11,994,274 | 35,266,690 | -2.00% |
| 2026-06-25 | 3.18 | 3.20 | 3.00 | 3.00 | 3.00 | qfq | 15,840,900 | 48,635,364 | -5.66% |
| 2026-06-24 | 3.23 | 3.26 | 3.17 | 3.18 | 3.18 | qfq | 7,429,200 | 23,809,144 | -2.15% |
| 2026-06-23 | 3.23 | 3.36 | 3.23 | 3.25 | 3.25 | qfq | 7,142,400 | 23,546,359 | -0.31% |
| 2026-06-22 | 3.30 | 3.32 | 3.16 | 3.26 | 3.26 | qfq | 13,013,380 | 41,902,362 | -1.21% |
| 2026-06-18 | 3.35 | 3.36 | 3.29 | 3.30 | 3.30 | qfq | 7,194,483 | 23,873,763 | -1.79% |
| 2026-06-17 | 3.47 | 3.51 | 3.34 | 3.36 | 3.36 | qfq | 11,861,000 | 40,344,463 | -4.00% |
| 2026-06-16 | 3.55 | 3.56 | 3.46 | 3.50 | 3.50 | qfq | 7,150,856 | 25,059,444 | -1.13% |
| 2026-06-15 | 3.50 | 3.63 | 3.50 | 3.54 | 3.54 | qfq | 7,243,100 | 25,861,267 | 0.28% |
| 2026-06-12 | 3.43 | 3.60 | 3.39 | 3.53 | 3.53 | qfq | 8,692,900 | 30,283,384 | 4.13% |
| 2026-06-11 | 3.46 | 3.55 | 3.35 | 3.39 | 3.39 | qfq | 8,171,060 | 27,802,152 | -3.14% |
| 2026-06-10 | 3.67 | 3.67 | 3.49 | 3.50 | 3.50 | qfq | 9,518,000 | 34,015,426 | -4.63% |
| 2026-06-09 | 3.63 | 3.71 | 3.61 | 3.67 | 3.67 | qfq | 8,078,100 | 29,504,442 | 0.27% |
| 2026-06-08 | 3.55 | 3.76 | 3.48 | 3.66 | 3.66 | qfq | 14,491,200 | 53,008,234 | 0.55% |
| 2026-06-05 | 3.49 | 3.68 | 3.45 | 3.64 | 3.64 | qfq | 15,389,295 | 55,288,925 | 4.60% |
| 2026-06-04 | 3.53 | 3.60 | 3.45 | 3.48 | 3.48 | qfq | 10,218,400 | 35,759,531 | -1.69% |
| 2026-06-03 | 3.66 | 3.77 | 3.53 | 3.54 | 3.54 | qfq | 21,035,606 | 76,574,412 | -2.48% |
| 2026-06-02 | 3.61 | 3.67 | 3.53 | 3.63 | 3.63 | qfq | 19,123,200 | 69,136,555 | 1.68% |
| 2026-06-01 | 3.35 | 3.65 | 3.34 | 3.57 | 3.57 | qfq | 26,610,110 | 93,887,018 | 7.85% |
| 2026-05-29 | 3.35 | 3.43 | 3.28 | 3.31 | 3.31 | qfq | 10,532,400 | 35,181,730 | -1.19% |
| 2026-05-28 | 3.18 | 3.44 | 3.16 | 3.35 | 3.35 | qfq | 14,351,100 | 47,792,322 | 5.02% |
| 2026-05-27 | 3.24 | 3.28 | 3.18 | 3.19 | 3.19 | qfq | 7,861,700 | 25,326,135 | -2.45% |
| 2026-05-26 | 3.31 | 3.33 | 3.23 | 3.27 | 3.27 | qfq | 8,592,595 | 28,131,459 | -1.80% |
| 2026-05-25 | 3.35 | 3.36 | 3.26 | 3.33 | 3.33 | qfq | 8,642,280 | 28,526,394 | -0.30% |
| 2026-05-22 | 3.31 | 3.38 | 3.23 | 3.34 | 3.34 | qfq | 8,192,300 | 27,044,282 | 1.83% |
| 2026-05-21 | 3.36 | 3.37 | 3.25 | 3.28 | 3.28 | qfq | 9,667,438 | 32,048,483 | -1.80% |
| 2026-05-20 | 3.44 | 3.44 | 3.33 | 3.34 | 3.34 | qfq | 10,256,200 | 34,418,326 | -2.91% |
| 2026-05-19 | 3.46 | 3.54 | 3.42 | 3.44 | 3.44 | qfq | 10,976,138 | 38,027,842 | 0.29% |
| 2026-05-18 | 3.44 | 3.47 | 3.35 | 3.43 | 3.43 | qfq | 9,053,817 | 30,870,703 | -1.72% |
| 2026-05-15 | 3.52 | 3.60 | 3.47 | 3.49 | 3.49 | qfq | 14,668,300 | 51,634,896 | -0.85% |
| 2026-05-14 | 3.46 | 3.64 | 3.42 | 3.52 | 3.52 | qfq | 28,068,638 | 98,566,337 | 0.28% |
| 2026-05-13 | 3.26 | 3.55 | 3.18 | 3.51 | 3.51 | qfq | 34,316,762 | 114,612,589 | 7.67% |
| 2026-05-12 | 3.36 | 3.38 | 3.21 | 3.26 | 3.26 | qfq | 20,280,313 | 66,680,445 | -2.69% |
| 2026-05-11 | 3.39 | 3.41 | 3.34 | 3.35 | 3.35 | qfq | 14,313,800 | 48,190,074 | -1.18% |
| 2026-05-08 | 3.37 | 3.40 | 3.34 | 3.39 | 3.39 | qfq | 14,765,102 | 49,701,104 | 0.59% |
| 2026-05-07 | 3.47 | 3.49 | 3.34 | 3.37 | 3.37 | qfq | 22,239,542 | 75,696,749 | -2.88% |
| 2026-05-06 | 3.48 | 3.52 | 3.44 | 3.47 | 3.47 | qfq | 14,898,100 | 51,725,402 | -1.42% |
| 2026-04-30 | 3.49 | 3.53 | 3.47 | 3.52 | 3.52 | qfq | 8,638,373 | 30,195,082 | 0.28% |
| 2026-04-29 | 3.46 | 3.52 | 3.45 | 3.51 | 3.51 | qfq | 8,236,220 | 28,791,060 | 1.45% |
| 2026-04-28 | 3.54 | 3.54 | 3.46 | 3.46 | 3.46 | qfq | 9,499,100 | 33,088,189 | -1.98% |
| 2026-04-27 | 3.53 | 3.57 | 3.48 | 3.53 | 3.53 | qfq | 13,158,117 | 46,164,644 | -1.94% |
| 2026-04-24 | 3.60 | 3.74 | 3.57 | 3.60 | 3.60 | qfq | 16,166,200 | 59,066,252 | 0.84% |
| 2026-04-23 | 3.69 | 3.70 | 3.54 | 3.57 | 3.57 | qfq | 12,561,200 | 45,472,363 | -3.25% |
| 2026-04-22 | 3.70 | 3.75 | 3.67 | 3.69 | 3.69 | qfq | 10,559,580 | 39,067,238 | -1.07% |
| 2026-04-21 | 3.70 | 3.79 | 3.67 | 3.73 | 3.73 | qfq | 9,883,700 | 36,858,149 | -0.53% |
| 2026-04-20 | 3.80 | 3.85 | 3.73 | 3.75 | 3.75 | qfq | 16,827,660 | 63,530,885 | -2.34% |
| 2026-04-17 | 3.70 | 3.87 | 3.67 | 3.84 | 3.84 | qfq | 22,548,690 | 84,951,906 | 4.35% |
| 2026-04-16 | 3.68 | 3.78 | 3.66 | 3.68 | 3.68 | qfq | 20,515,600 | 76,039,085 | 0.00% |
| 2026-04-15 | 3.50 | 3.78 | 3.43 | 3.68 | 3.68 | qfq | 26,269,752 | 93,339,768 | 4.55% |
| 2026-04-14 | 3.56 | 3.59 | 3.47 | 3.52 | 3.52 | qfq | 12,761,200 | 44,808,993 | -0.56% |
| 2026-04-13 | 3.46 | 3.62 | 3.45 | 3.54 | 3.54 | qfq | 14,619,300 | 51,885,662 | 2.02% |
| 2026-04-10 | 3.50 | 3.56 | 3.45 | 3.47 | 3.47 | qfq | 11,174,600 | 39,164,883 | -0.57% |
| 2026-04-09 | 3.56 | 3.62 | 3.46 | 3.49 | 3.49 | qfq | 14,028,800 | 49,512,288 | -2.79% |
| 2026-04-08 | 3.53 | 3.63 | 3.53 | 3.59 | 3.59 | qfq | 18,838,800 | 67,659,075 | 3.46% |
| 2026-04-07 | 3.57 | 3.58 | 3.44 | 3.47 | 3.47 | qfq | 26,570,273 | 93,165,797 | -3.61% |
| 2026-04-03 | 3.91 | 3.97 | 3.59 | 3.60 | 3.60 | qfq | 41,098,390 | 152,651,398 | -12.41% |
| 2026-04-02 | 4.05 | 4.12 | 3.98 | 4.11 | 4.11 | qfq | 17,124,962 | 69,245,330 | 0.49% |
| 2026-04-01 | 4.24 | 4.25 | 4.05 | 4.09 | 4.09 | qfq | 21,188,800 | 87,521,714 | -2.15% |
| 2026-03-31 | 4.28 | 4.38 | 4.17 | 4.18 | 4.18 | qfq | 18,268,900 | 78,402,190 | -1.88% |
| 2026-03-30 | 4.16 | 4.27 | 4.13 | 4.26 | 4.26 | qfq | 11,674,400 | 49,207,294 | 0.71% |
| 2026-03-27 | 4.12 | 4.25 | 4.10 | 4.23 | 4.23 | qfq | 9,450,700 | 39,742,645 | 0.95% |
| 2026-03-26 | 4.26 | 4.31 | 4.16 | 4.19 | 4.19 | qfq | 9,985,422 | 42,074,934 | -1.64% |
| 2026-03-25 | 4.19 | 4.27 | 4.19 | 4.26 | 4.26 | qfq | 10,854,022 | 45,960,509 | 2.40% |
| 2026-03-24 | 4.16 | 4.17 | 4.05 | 4.16 | 4.16 | qfq | 13,958,900 | 57,436,325 | 2.21% |
| 2026-03-23 | 4.25 | 4.26 | 4.02 | 4.07 | 4.07 | qfq | 18,555,000 | 76,861,545 | -5.79% |
| 2026-03-20 | 4.44 | 4.47 | 4.30 | 4.32 | 4.32 | qfq | 13,663,802 | 59,832,159 | -2.48% |
| 2026-03-19 | 4.52 | 4.53 | 4.39 | 4.43 | 4.43 | qfq | 14,637,852 | 65,144,438 | -2.85% |
| 2026-03-18 | 4.52 | 4.59 | 4.42 | 4.56 | 4.56 | qfq | 14,948,360 | 67,283,545 | 0.44% |
| 2026-03-17 | 4.69 | 4.69 | 4.53 | 4.54 | 4.54 | qfq | 12,908,600 | 59,342,990 | -2.58% |
| 2026-03-16 | 4.67 | 4.72 | 4.61 | 4.66 | 4.66 | qfq | 10,177,800 | 47,388,626 | -0.64% |
| 2026-03-13 | 4.66 | 4.74 | 4.61 | 4.69 | 4.69 | qfq | 8,812,100 | 41,261,145 | 0.64% |
| 2026-03-12 | 4.81 | 4.81 | 4.66 | 4.66 | 4.66 | qfq | 13,173,600 | 62,162,656 | -2.71% |
| 2026-03-11 | 4.85 | 4.94 | 4.74 | 4.79 | 4.79 | qfq | 16,017,300 | 77,207,126 | -0.62% |
| 2026-03-10 | 4.68 | 4.83 | 4.68 | 4.82 | 4.82 | qfq | 17,110,400 | 81,176,523 | 3.88% |
| 2026-03-09 | 4.60 | 4.65 | 4.54 | 4.64 | 4.64 | qfq | 15,788,620 | 72,417,776 | -0.22% |
| 2026-03-06 | 4.68 | 4.75 | 4.64 | 4.65 | 4.65 | qfq | 13,330,100 | 62,447,698 | -0.64% |
| 2026-03-05 | 4.64 | 4.73 | 4.64 | 4.68 | 4.68 | qfq | 17,147,382 | 80,412,770 | 2.63% |
| 2026-03-04 | 4.52 | 4.66 | 4.49 | 4.56 | 4.56 | qfq | 16,429,700 | 75,264,860 | 1.33% |
| 2026-03-03 | 4.81 | 4.86 | 4.48 | 4.50 | 4.50 | qfq | 27,873,900 | 129,183,754 | -6.83% |
| 2026-03-02 | 4.83 | 4.93 | 4.76 | 4.83 | 4.83 | qfq | 18,505,400 | 89,423,864 | -0.62% |
| 2026-02-27 | 4.68 | 4.88 | 4.67 | 4.86 | 4.86 | qfq | 19,339,700 | 92,871,851 | 4.29% |
| 2026-02-26 | 4.73 | 4.76 | 4.64 | 4.66 | 4.66 | qfq | 13,318,700 | 62,296,812 | -1.06% |
| 2026-02-25 | 4.56 | 4.79 | 4.56 | 4.71 | 4.71 | qfq | 21,653,900 | 101,910,649 | 3.52% |
| 2026-02-24 | 4.53 | 4.55 | 4.46 | 4.55 | 4.55 | qfq | 13,671,200 | 61,760,118 | 2.48% |
| 2026-02-13 | 4.36 | 4.48 | 4.36 | 4.44 | 4.44 | qfq | 12,882,334 | 57,082,399 | 1.83% |
| 2026-02-12 | 4.44 | 4.44 | 4.35 | 4.36 | 4.36 | qfq | 12,609,640 | 55,311,690 | -0.91% |
| 2026-02-11 | 4.42 | 4.43 | 4.36 | 4.40 | 4.40 | qfq | 11,909,800 | 52,282,743 | -0.45% |
| 2026-02-10 | 4.37 | 4.54 | 4.34 | 4.42 | 4.42 | qfq | 21,157,334 | 94,047,201 | 1.61% |
| 2026-02-09 | 4.29 | 4.37 | 4.29 | 4.35 | 4.35 | qfq | 10,409,972 | 45,130,451 | 1.87% |
| 2026-02-06 | 4.27 | 4.30 | 4.23 | 4.27 | 4.27 | qfq | 11,443,800 | 48,820,216 | 0.00% |
| 2026-02-05 | 4.26 | 4.40 | 4.23 | 4.27 | 4.27 | qfq | 15,175,929 | 65,631,018 | 0.23% |
| 2026-02-04 | 4.26 | 4.31 | 4.21 | 4.26 | 4.26 | qfq | 10,665,781 | 45,425,975 | 0.24% |
| 2026-02-03 | 4.26 | 4.32 | 4.21 | 4.25 | 4.25 | qfq | 13,121,300 | 55,801,861 | 0.00% |
| 2026-02-02 | 4.16 | 4.31 | 4.10 | 4.25 | 4.25 | qfq | 20,173,060 | 85,191,442 | -1.39% |
| 2026-01-30 | 4.30 | 4.38 | 4.27 | 4.31 | 4.31 | qfq | 17,263,611 | 74,587,956 | 0.70% |
| 2026-01-29 | 4.31 | 4.41 | 4.24 | 4.28 | 4.28 | qfq | 18,508,587 | 79,944,721 | -1.38% |
| 2026-01-28 | 4.46 | 4.53 | 4.29 | 4.34 | 4.34 | qfq | 30,404,017 | 133,411,619 | -2.69% |
| 2026-01-27 | 4.44 | 4.71 | 4.40 | 4.46 | 4.46 | qfq | 40,998,657 | 186,461,317 | 0.45% |
| 2026-01-26 | 4.45 | 4.54 | 4.38 | 4.44 | 4.44 | qfq | 30,201,739 | 134,164,845 | 1.37% |
| 2026-01-23 | 4.58 | 4.69 | 4.36 | 4.38 | 4.38 | qfq | 47,642,960 | 214,273,124 | -2.67% |
| 2026-01-22 | 4.04 | 4.65 | 4.02 | 4.50 | 4.50 | qfq | 58,240,257 | 251,918,836 | 12.22% |
| 2026-01-21 | 3.93 | 4.08 | 3.91 | 4.01 | 4.01 | qfq | 21,216,702 | 85,281,385 | 2.04% |
| 2026-01-20 | 4.03 | 4.19 | 3.92 | 3.93 | 3.93 | qfq | 42,277,560 | 170,321,031 | 0.00% |
| 2026-01-19 | 3.85 | 3.93 | 3.81 | 3.93 | 3.93 | qfq | 16,178,100 | 62,368,353 | 1.55% |
| 2026-01-16 | 3.93 | 3.97 | 3.82 | 3.87 | 3.87 | qfq | 19,609,400 | 75,756,077 | -1.02% |
| 2026-01-15 | 3.94 | 3.99 | 3.87 | 3.91 | 3.91 | qfq | 13,315,016 | 52,224,425 | -0.76% |
| 2026-01-14 | 3.90 | 4.00 | 3.90 | 3.94 | 3.94 | qfq | 23,297,602 | 92,156,784 | 0.77% |
| 2026-01-13 | 3.93 | 4.03 | 3.83 | 3.91 | 3.91 | qfq | 27,794,600 | 109,630,592 | -0.26% |
| 2026-01-12 | 3.75 | 3.96 | 3.71 | 3.92 | 3.92 | qfq | 33,661,654 | 130,111,308 | 6.23% |
| 2026-01-09 | 3.59 | 3.71 | 3.59 | 3.69 | 3.69 | qfq | 15,748,232 | 57,509,204 | 2.50% |
| 2026-01-08 | 3.57 | 3.61 | 3.55 | 3.60 | 3.60 | qfq | 10,141,607 | 36,409,604 | 0.56% |
| 2026-01-07 | 3.63 | 3.65 | 3.57 | 3.58 | 3.58 | qfq | 12,879,300 | 46,382,486 | -0.28% |
| 2026-01-06 | 3.57 | 3.63 | 3.57 | 3.59 | 3.59 | qfq | 10,409,100 | 37,456,766 | 0.00% |
| 2026-01-05 | 3.54 | 3.64 | 3.52 | 3.59 | 3.59 | qfq | 13,079,900 | 46,990,214 | 2.57% |
| 2025-12-31 | 3.49 | 3.53 | 3.46 | 3.50 | 3.50 | qfq | 8,939,000 | 31,144,941 | 0.00% |
| 2025-12-30 | 3.52 | 3.55 | 3.49 | 3.50 | 3.50 | qfq | 9,234,760 | 32,473,246 | -0.28% |
| 2025-12-29 | 3.45 | 3.53 | 3.41 | 3.51 | 3.51 | qfq | 9,421,300 | 32,850,902 | 1.45% |
| 2025-12-26 | 3.52 | 3.52 | 3.45 | 3.46 | 3.46 | qfq | 8,770,436 | 30,505,466 | -1.42% |
| 2025-12-25 | 3.52 | 3.54 | 3.50 | 3.51 | 3.51 | qfq | 6,786,200 | 23,846,044 | -0.28% |
| 2025-12-24 | 3.41 | 3.55 | 3.38 | 3.52 | 3.52 | qfq | 9,409,700 | 32,701,516 | 2.62% |
| 2025-12-23 | 3.53 | 3.53 | 3.41 | 3.43 | 3.43 | qfq | 11,390,502 | 39,245,739 | -2.56% |
| 2025-12-22 | 3.54 | 3.56 | 3.51 | 3.52 | 3.52 | qfq | 8,316,720 | 29,393,260 | -0.56% |
| 2025-12-19 | 3.50 | 3.56 | 3.50 | 3.54 | 3.54 | qfq | 7,134,300 | 25,249,712 | 1.72% |
| 2025-12-18 | 3.41 | 3.53 | 3.41 | 3.48 | 3.48 | qfq | 8,014,120 | 27,974,746 | 0.87% |
| 2025-12-17 | 3.41 | 3.51 | 3.37 | 3.45 | 3.45 | qfq | 11,980,800 | 41,242,856 | 1.77% |
| 2025-12-16 | 3.44 | 3.46 | 3.32 | 3.39 | 3.39 | qfq | 14,512,540 | 49,047,200 | -1.74% |
| 2025-12-15 | 3.48 | 3.48 | 3.39 | 3.45 | 3.45 | qfq | 11,040,000 | 38,050,562 | -1.43% |
| 2025-12-12 | 3.56 | 3.57 | 3.49 | 3.50 | 3.50 | qfq | 11,887,320 | 41,871,845 | -1.69% |
| 2025-12-11 | 3.66 | 3.67 | 3.56 | 3.56 | 3.56 | qfq | 10,905,900 | 39,209,700 | -2.73% |
| 2025-12-10 | 3.69 | 3.69 | 3.64 | 3.66 | 3.66 | qfq | 8,385,100 | 30,659,063 | -0.54% |
| 2025-12-09 | 3.69 | 3.72 | 3.66 | 3.68 | 3.68 | qfq | 9,512,000 | 35,075,559 | 0.00% |
| 2025-12-08 | 3.70 | 3.74 | 3.66 | 3.68 | 3.68 | qfq | 10,727,400 | 39,633,682 | -0.27% |
| 2025-12-05 | 3.67 | 3.71 | 3.64 | 3.69 | 3.69 | qfq | 8,283,380 | 30,444,932 | 0.27% |
| 2025-12-04 | 3.62 | 3.72 | 3.57 | 3.68 | 3.68 | qfq | 14,506,240 | 52,828,639 | 1.66% |
| 2025-12-03 | 3.66 | 3.66 | 3.59 | 3.62 | 3.62 | qfq | 13,255,300 | 47,972,496 | -1.36% |
| 2025-12-02 | 3.72 | 3.72 | 3.65 | 3.67 | 3.67 | qfq | 9,264,000 | 34,025,796 | -1.08% |
| 2025-12-01 | 3.68 | 3.73 | 3.68 | 3.71 | 3.71 | qfq | 11,305,300 | 41,893,594 | 0.82% |
| 2025-11-28 | 3.70 | 3.80 | 3.67 | 3.68 | 3.68 | qfq | 16,925,010 | 62,952,715 | -0.54% |
| 2025-11-27 | 3.75 | 3.75 | 3.68 | 3.70 | 3.70 | qfq | 9,609,340 | 35,744,720 | -1.07% |
| 2025-11-26 | 3.73 | 3.79 | 3.73 | 3.74 | 3.74 | qfq | 9,880,540 | 37,187,124 | 0.00% |
| 2025-11-25 | 3.70 | 3.77 | 3.70 | 3.74 | 3.74 | qfq | 9,023,000 | 33,784,046 | 0.81% |
| 2025-11-24 | 3.63 | 3.71 | 3.59 | 3.71 | 3.71 | qfq | 9,991,100 | 36,521,602 | 2.20% |
| 2025-11-21 | 3.75 | 3.78 | 3.62 | 3.63 | 3.63 | qfq | 15,328,971 | 56,283,416 | -4.22% |
| 2025-11-20 | 3.82 | 3.83 | 3.73 | 3.79 | 3.79 | qfq | 16,042,641 | 60,517,700 | -0.52% |
| 2025-11-19 | 3.89 | 3.91 | 3.78 | 3.81 | 3.81 | qfq | 16,356,500 | 62,861,631 | -2.31% |
| 2025-11-18 | 3.93 | 3.95 | 3.86 | 3.90 | 3.90 | qfq | 12,849,100 | 50,109,844 | -0.76% |
| 2025-11-17 | 3.88 | 3.94 | 3.83 | 3.93 | 3.93 | qfq | 14,233,712 | 55,341,850 | 0.51% |
| 2025-11-14 | 3.99 | 4.03 | 3.91 | 3.91 | 3.91 | qfq | 16,800,100 | 66,689,573 | -1.76% |
| 2025-11-13 | 3.95 | 4.01 | 3.92 | 3.98 | 3.98 | qfq | 14,926,700 | 59,434,648 | 0.76% |
| 2025-11-12 | 3.94 | 3.99 | 3.90 | 3.95 | 3.95 | qfq | 15,537,049 | 61,358,409 | 0.25% |
| 2025-11-11 | 3.86 | 3.97 | 3.83 | 3.94 | 3.94 | qfq | 17,360,600 | 67,989,046 | 2.34% |
| 2025-11-10 | 3.81 | 3.88 | 3.79 | 3.85 | 3.85 | qfq | 12,265,000 | 47,287,682 | 1.32% |
| 2025-11-07 | 3.77 | 3.86 | 3.77 | 3.80 | 3.80 | qfq | 12,615,895 | 48,182,337 | 0.26% |
| 2025-11-06 | 3.82 | 3.83 | 3.75 | 3.79 | 3.79 | qfq | 14,477,840 | 54,856,252 | -1.30% |
| 2025-11-05 | 3.84 | 3.86 | 3.82 | 3.84 | 3.84 | qfq | 13,123,200 | 50,397,991 | -0.26% |
| 2025-11-04 | 3.90 | 3.90 | 3.81 | 3.85 | 3.85 | qfq | 16,836,280 | 64,770,060 | -1.28% |
| 2025-11-03 | 3.77 | 3.91 | 3.75 | 3.90 | 3.90 | qfq | 19,460,340 | 75,263,410 | 3.45% |
| 2025-10-31 | 3.67 | 3.78 | 3.65 | 3.77 | 3.77 | qfq | 17,462,040 | 65,247,335 | 3.01% |
| 2025-10-30 | 3.67 | 3.71 | 3.65 | 3.66 | 3.66 | qfq | 9,522,700 | 35,025,826 | -0.27% |
| 2025-10-29 | 3.70 | 3.71 | 3.64 | 3.67 | 3.67 | qfq | 19,717,664 | 72,328,440 | -2.13% |
| 2025-10-28 | 3.59 | 3.79 | 3.57 | 3.75 | 3.75 | qfq | 23,211,679 | 86,202,532 | 3.88% |
| 2025-10-27 | 3.62 | 3.64 | 3.59 | 3.61 | 3.61 | qfq | 11,019,000 | 39,792,159 | 0.00% |
| 2025-10-24 | 3.56 | 3.62 | 3.56 | 3.61 | 3.61 | qfq | 10,182,063 | 36,610,157 | 1.40% |
| 2025-10-23 | 3.57 | 3.60 | 3.53 | 3.56 | 3.56 | qfq | 9,089,400 | 32,306,877 | -0.28% |
| 2025-10-22 | 3.53 | 3.62 | 3.52 | 3.57 | 3.57 | qfq | 12,239,200 | 43,797,132 | 1.42% |
| 2025-10-21 | 3.49 | 3.56 | 3.49 | 3.52 | 3.52 | qfq | 9,322,652 | 32,779,161 | 0.86% |
| 2025-10-20 | 3.47 | 3.52 | 3.47 | 3.49 | 3.49 | qfq | 7,197,700 | 25,121,709 | 0.87% |
| 2025-10-17 | 3.52 | 3.53 | 3.45 | 3.46 | 3.46 | qfq | 9,932,484 | 34,687,389 | -1.70% |
| 2025-10-16 | 3.52 | 3.55 | 3.50 | 3.52 | 3.52 | qfq | 7,677,600 | 27,092,653 | 0.00% |
| 2025-10-15 | 3.53 | 3.54 | 3.47 | 3.52 | 3.52 | qfq | 10,852,900 | 38,055,141 | 0.57% |
| 2025-10-14 | 3.63 | 3.67 | 3.50 | 3.50 | 3.50 | qfq | 18,044,057 | 64,708,055 | -3.58% |
| 2025-10-13 | 3.60 | 3.63 | 3.55 | 3.63 | 3.63 | qfq | 14,829,400 | 53,354,876 | -1.36% |
| 2025-10-10 | 3.56 | 3.76 | 3.55 | 3.68 | 3.68 | qfq | 25,429,268 | 93,513,288 | 3.37% |
| 2025-10-09 | 3.55 | 3.60 | 3.54 | 3.56 | 3.56 | qfq | 13,109,547 | 46,651,138 | 0.56% |
| 2025-09-30 | 3.59 | 3.63 | 3.54 | 3.54 | 3.54 | qfq | 12,190,560 | 43,616,562 | -1.12% |
| 2025-09-29 | 3.59 | 3.60 | 3.52 | 3.58 | 3.58 | qfq | 11,523,400 | 41,188,204 | -0.28% |
| 2025-09-26 | 3.58 | 3.65 | 3.58 | 3.59 | 3.59 | qfq | 9,978,250 | 36,112,470 | 0.00% |
| 2025-09-25 | 3.60 | 3.62 | 3.57 | 3.59 | 3.59 | qfq | 11,133,840 | 40,051,791 | -0.83% |
| 2025-09-24 | 3.61 | 3.65 | 3.59 | 3.62 | 3.62 | qfq | 11,340,050 | 41,054,381 | 0.00% |
| 2025-09-23 | 3.71 | 3.72 | 3.54 | 3.62 | 3.62 | qfq | 15,522,000 | 56,013,766 | -2.16% |
| 2025-09-22 | 3.70 | 3.74 | 3.65 | 3.70 | 3.70 | qfq | 9,913,500 | 36,699,408 | 0.27% |
| 2025-09-19 | 3.71 | 3.74 | 3.63 | 3.69 | 3.69 | qfq | 15,417,723 | 56,783,272 | -1.07% |
| 2025-09-18 | 3.77 | 3.81 | 3.70 | 3.73 | 3.73 | qfq | 15,669,100 | 58,947,425 | -1.32% |
| 2025-09-17 | 3.80 | 3.81 | 3.75 | 3.78 | 3.78 | qfq | 12,810,300 | 48,324,748 | -0.26% |
| 2025-09-16 | 3.80 | 3.83 | 3.76 | 3.79 | 3.79 | qfq | 9,884,800 | 37,565,109 | 0.00% |
| 2025-09-15 | 3.85 | 3.86 | 3.78 | 3.79 | 3.79 | qfq | 15,145,839 | 57,675,363 | -1.81% |
| 2025-09-12 | 3.91 | 3.92 | 3.86 | 3.86 | 3.86 | qfq | 11,076,420 | 42,963,306 | -0.77% |
| 2025-09-11 | 3.89 | 3.90 | 3.85 | 3.89 | 3.89 | qfq | 13,210,300 | 51,196,697 | -0.26% |
| 2025-09-10 | 3.82 | 3.92 | 3.81 | 3.90 | 3.90 | qfq | 15,691,954 | 60,959,382 | 2.36% |
| 2025-09-09 | 3.82 | 3.86 | 3.79 | 3.81 | 3.81 | qfq | 14,446,820 | 55,225,813 | 0.00% |
| 2025-09-08 | 3.78 | 3.84 | 3.77 | 3.81 | 3.81 | qfq | 16,422,100 | 62,703,616 | 0.79% |
| 2025-09-05 | 3.70 | 3.80 | 3.69 | 3.78 | 3.78 | qfq | 17,889,800 | 66,916,027 | 2.16% |
| 2025-09-04 | 3.72 | 3.77 | 3.68 | 3.70 | 3.70 | qfq | 16,106,360 | 60,100,841 | -1.07% |
| 2025-09-03 | 3.76 | 3.82 | 3.73 | 3.74 | 3.74 | qfq | 15,820,800 | 59,772,638 | -0.53% |
| 2025-09-02 | 3.83 | 3.85 | 3.74 | 3.76 | 3.76 | qfq | 19,589,700 | 74,032,761 | -1.57% |
| 2025-09-01 | 3.85 | 3.87 | 3.80 | 3.82 | 3.82 | qfq | 24,839,320 | 95,108,441 | -0.26% |
| 2025-08-29 | 3.86 | 3.90 | 3.83 | 3.83 | 3.83 | qfq | 36,120,420 | 139,419,351 | -3.28% |
| 2025-08-28 | 4.04 | 4.10 | 3.87 | 3.96 | 3.96 | qfq | 38,236,570 | 152,134,723 | -1.98% |
| 2025-08-27 | 4.11 | 4.21 | 4.03 | 4.04 | 4.04 | qfq | 32,157,600 | 133,295,088 | -1.46% |
| 2025-08-26 | 4.09 | 4.14 | 4.07 | 4.10 | 4.10 | qfq | 19,419,700 | 79,749,059 | 0.24% |
| 2025-08-25 | 4.13 | 4.14 | 4.06 | 4.09 | 4.09 | qfq | 24,604,229 | 100,795,342 | -0.97% |
| 2025-08-22 | 4.05 | 4.17 | 4.05 | 4.13 | 4.13 | qfq | 26,352,777 | 108,703,773 | 1.98% |
| 2025-08-21 | 4.02 | 4.10 | 4.02 | 4.05 | 4.05 | qfq | 23,928,829 | 97,155,885 | 0.75% |
| 2025-08-20 | 4.01 | 4.06 | 3.97 | 4.02 | 4.02 | qfq | 17,477,200 | 70,118,793 | -0.25% |
| 2025-08-19 | 3.99 | 4.05 | 3.95 | 4.03 | 4.03 | qfq | 26,338,848 | 105,211,705 | 1.00% |
| 2025-08-18 | 4.00 | 4.01 | 3.97 | 3.99 | 3.99 | qfq | 28,417,758 | 113,387,947 | -0.75% |
| 2025-08-15 | 4.00 | 4.04 | 3.98 | 4.02 | 4.02 | qfq | 17,721,377 | 71,065,023 | 0.50% |
| 2025-08-14 | 4.06 | 4.10 | 4.00 | 4.00 | 4.00 | qfq | 19,588,200 | 79,290,453 | -1.48% |
| 2025-08-13 | 4.13 | 4.19 | 4.05 | 4.06 | 4.06 | qfq | 24,429,800 | 100,313,533 | -1.46% |
| 2025-08-12 | 4.08 | 4.25 | 4.04 | 4.12 | 4.12 | qfq | 35,987,040 | 149,788,828 | 1.98% |
| 2025-08-11 | 3.91 | 4.06 | 3.90 | 4.04 | 4.04 | qfq | 27,400,993 | 109,667,746 | 3.32% |
| 2025-08-08 | 3.95 | 3.98 | 3.91 | 3.91 | 3.91 | qfq | 13,153,053 | 51,706,369 | -1.01% |
| 2025-08-07 | 3.87 | 3.96 | 3.86 | 3.95 | 3.95 | qfq | 18,650,460 | 73,035,726 | 2.07% |
| 2025-08-06 | 3.88 | 3.89 | 3.85 | 3.87 | 3.87 | qfq | 15,074,660 | 58,290,262 | -0.51% |
| 2025-08-05 | 3.86 | 3.91 | 3.85 | 3.89 | 3.89 | qfq | 10,397,700 | 40,390,748 | -0.26% |
| 2025-08-04 | 3.88 | 3.92 | 3.84 | 3.90 | 3.90 | qfq | 9,620,800 | 37,323,990 | 0.52% |
| 2025-08-01 | 3.89 | 3.91 | 3.85 | 3.88 | 3.88 | qfq | 12,533,801 | 48,600,186 | 0.00% |
| 2025-07-31 | 3.92 | 3.95 | 3.87 | 3.88 | 3.88 | qfq | 14,619,700 | 57,131,439 | -1.02% |
| 2025-07-30 | 3.98 | 3.98 | 3.92 | 3.92 | 3.92 | qfq | 13,183,000 | 52,012,305 | -1.75% |
| 2025-07-29 | 4.02 | 4.05 | 3.96 | 3.99 | 3.99 | qfq | 12,953,000 | 51,735,787 | -1.48% |
| 2025-07-28 | 3.95 | 4.10 | 3.93 | 4.05 | 4.05 | qfq | 22,990,372 | 92,550,601 | 2.53% |
| 2025-07-25 | 3.95 | 3.98 | 3.94 | 3.95 | 3.95 | qfq | 9,855,100 | 39,014,378 | 0.25% |
| 2025-07-24 | 3.93 | 3.95 | 3.92 | 3.94 | 3.94 | qfq | 11,388,300 | 44,809,169 | 0.00% |
| 2025-07-23 | 3.95 | 3.98 | 3.92 | 3.94 | 3.94 | qfq | 10,085,993 | 39,795,913 | 0.00% |
| 2025-07-22 | 3.99 | 4.00 | 3.92 | 3.94 | 3.94 | qfq | 15,402,370 | 60,780,143 | -1.01% |
| 2025-07-21 | 4.00 | 4.02 | 3.97 | 3.98 | 3.98 | qfq | 12,151,301 | 48,510,046 | -0.75% |
| 2025-07-18 | 4.04 | 4.06 | 4.00 | 4.01 | 4.01 | qfq | 13,007,501 | 52,404,672 | -0.50% |
| 2025-07-17 | 4.02 | 4.10 | 4.00 | 4.03 | 4.03 | qfq | 17,626,695 | 71,356,702 | 0.25% |
| 2025-07-16 | 3.98 | 4.02 | 3.96 | 4.02 | 4.02 | qfq | 15,417,800 | 61,538,851 | 1.01% |
| 2025-07-15 | 3.98 | 4.03 | 3.95 | 3.98 | 3.98 | qfq | 13,201,573 | 52,529,707 | -0.25% |
| 2025-07-14 | 3.98 | 4.00 | 3.96 | 3.99 | 3.99 | qfq | 9,528,999 | 37,904,741 | -0.25% |
| 2025-07-11 | 4.03 | 4.03 | 3.96 | 4.00 | 4.00 | qfq | 15,328,529 | 61,092,557 | -0.50% |
| 2025-07-10 | 4.01 | 4.03 | 3.95 | 4.02 | 4.02 | qfq | 14,242,200 | 56,975,332 | 0.25% |
| 2025-07-09 | 4.08 | 4.09 | 4.01 | 4.01 | 4.01 | qfq | 22,073,120 | 89,208,387 | -1.47% |
| 2025-07-08 | 4.08 | 4.10 | 4.06 | 4.07 | 4.07 | qfq | 14,833,300 | 60,505,109 | 0.00% |
| 2025-07-07 | 4.06 | 4.13 | 4.02 | 4.07 | 4.07 | qfq | 15,149,300 | 61,801,639 | 0.99% |
| 2025-07-04 | 4.09 | 4.16 | 4.02 | 4.03 | 4.03 | qfq | 21,457,900 | 87,571,007 | -1.47% |
| 2025-07-03 | 4.17 | 4.21 | 4.07 | 4.09 | 4.09 | qfq | 24,987,677 | 103,484,141 | -1.92% |
| 2025-07-02 | 4.20 | 4.27 | 4.14 | 4.17 | 4.17 | qfq | 28,768,075 | 120,765,541 | -0.24% |
| 2025-07-01 | 4.10 | 4.22 | 4.08 | 4.18 | 4.18 | qfq | 39,648,600 | 164,543,807 | 2.20% |
| 2025-06-30 | 3.87 | 4.09 | 3.83 | 4.09 | 4.09 | qfq | 42,189,920 | 167,504,401 | 6.51% |
| 2025-06-27 | 3.84 | 3.88 | 3.81 | 3.84 | 3.84 | qfq | 13,875,511 | 53,254,794 | 0.26% |
| 2025-06-26 | 3.83 | 3.85 | 3.78 | 3.83 | 3.83 | qfq | 11,775,300 | 44,944,331 | 0.26% |
| 2025-06-25 | 3.82 | 3.82 | 3.77 | 3.82 | 3.82 | qfq | 14,682,373 | 55,771,967 | 0.26% |
| 2025-06-24 | 3.74 | 3.83 | 3.74 | 3.81 | 3.81 | qfq | 14,221,393 | 54,022,171 | 2.14% |
| 2025-06-23 | 3.66 | 3.73 | 3.63 | 3.73 | 3.73 | qfq | 12,120,320 | 44,660,953 | 2.47% |
| 2025-06-20 | 3.67 | 3.72 | 3.63 | 3.64 | 3.64 | qfq | 11,327,000 | 41,441,897 | 0.00% |
| 2025-06-19 | 3.73 | 3.74 | 3.64 | 3.64 | 3.64 | qfq | 14,214,200 | 52,316,710 | -2.15% |
| 2025-06-18 | 3.79 | 3.80 | 3.71 | 3.72 | 3.72 | qfq | 15,961,800 | 59,560,654 | -2.36% |
| 2025-06-17 | 3.79 | 3.90 | 3.77 | 3.81 | 3.81 | qfq | 17,441,900 | 66,842,498 | 0.53% |
| 2025-06-16 | 3.77 | 3.81 | 3.72 | 3.79 | 3.79 | qfq | 20,680,870 | 77,705,435 | 0.00% |
| 2025-06-13 | 3.89 | 3.91 | 3.79 | 3.79 | 3.79 | qfq | 21,575,100 | 82,807,600 | -3.07% |
| 2025-06-12 | 3.98 | 4.01 | 3.89 | 3.91 | 3.91 | qfq | 20,120,520 | 79,336,334 | -1.76% |
| 2025-06-11 | 4.02 | 4.06 | 3.95 | 3.98 | 3.98 | qfq | 20,525,000 | 81,961,937 | -1.00% |
| 2025-06-10 | 3.93 | 4.06 | 3.91 | 4.02 | 4.02 | qfq | 31,718,900 | 126,625,759 | 2.03% |
| 2025-06-09 | 3.92 | 3.99 | 3.91 | 3.94 | 3.94 | qfq | 14,567,470 | 57,535,965 | 1.03% |
| 2025-06-06 | 3.90 | 3.94 | 3.86 | 3.90 | 3.90 | qfq | 15,387,522 | 60,199,974 | 0.78% |
| 2025-06-05 | 3.91 | 3.92 | 3.83 | 3.87 | 3.87 | qfq | 17,172,152 | 66,415,146 | -0.77% |
| 2025-06-04 | 3.89 | 3.93 | 3.78 | 3.90 | 3.90 | qfq | 20,700,000 | 80,114,155 | 0.78% |
| 2025-06-03 | 3.94 | 3.95 | 3.86 | 3.87 | 3.87 | qfq | 20,730,800 | 80,724,370 | -1.53% |
| 2025-05-30 | 4.00 | 4.09 | 3.91 | 3.93 | 3.93 | qfq | 24,902,987 | 99,428,735 | -1.50% |
| 2025-05-29 | 3.87 | 4.03 | 3.84 | 3.99 | 3.99 | qfq | 23,904,272 | 94,711,804 | 2.57% |
| 2025-05-28 | 4.05 | 4.13 | 3.86 | 3.89 | 3.89 | qfq | 39,479,080 | 155,729,189 | -3.95% |
| 2025-05-27 | 4.13 | 4.28 | 4.04 | 4.05 | 4.05 | qfq | 48,702,965 | 201,437,574 | -2.88% |
| 2025-05-23 | 3.93 | 4.20 | 3.91 | 4.17 | 4.17 | qfq | 37,943,925 | 155,764,423 | 6.11% |
| 2025-05-22 | 4.03 | 4.06 | 3.90 | 3.93 | 3.93 | qfq | 23,224,625 | 92,179,616 | -1.75% |
| 2025-05-21 | 4.09 | 4.10 | 3.98 | 4.00 | 4.00 | qfq | 32,461,579 | 130,872,364 | -3.38% |
| 2025-05-20 | 4.20 | 4.24 | 4.11 | 4.14 | 4.14 | qfq | 24,630,802 | 102,519,646 | -1.43% |
| 2025-05-19 | 4.05 | 4.20 | 4.01 | 4.20 | 4.20 | qfq | 28,474,820 | 117,449,046 | 5.26% |
| 2025-05-16 | 3.91 | 3.99 | 3.81 | 3.99 | 3.99 | qfq | 21,474,892 | 83,825,552 | 1.27% |
| 2025-05-15 | 3.95 | 4.03 | 3.88 | 3.94 | 3.94 | qfq | 20,507,321 | 81,203,857 | -0.25% |
| 2025-05-14 | 3.91 | 3.97 | 3.88 | 3.95 | 3.95 | qfq | 22,175,000 | 87,068,968 | 1.02% |
| 2025-05-13 | 4.02 | 4.13 | 3.87 | 3.91 | 3.91 | qfq | 36,169,434 | 143,236,621 | -2.01% |
| 2025-05-12 | 3.83 | 4.00 | 3.79 | 3.99 | 3.99 | qfq | 34,271,126 | 135,154,683 | 4.18% |
| 2025-05-09 | 3.73 | 3.89 | 3.63 | 3.83 | 3.83 | qfq | 30,011,700 | 113,601,972 | 2.68% |
| 2025-05-08 | 3.52 | 3.74 | 3.49 | 3.73 | 3.73 | qfq | 32,138,926 | 117,508,831 | 5.97% |
| 2025-05-07 | 3.49 | 3.53 | 3.43 | 3.52 | 3.52 | qfq | 22,763,712 | 79,308,581 | 2.33% |
| 2025-05-06 | 3.44 | 3.45 | 3.35 | 3.44 | 3.44 | qfq | 21,274,106 | 72,624,036 | 1.18% |
| 2025-04-30 | 3.42 | 3.47 | 3.38 | 3.40 | 3.40 | qfq | 25,637,506 | 87,772,660 | 0.29% |
| 2025-04-29 | 3.59 | 3.60 | 3.34 | 3.39 | 3.39 | qfq | 45,366,944 | 157,120,921 | 1.80% |
| 2025-04-28 | 3.65 | 3.72 | 2.90 | 3.33 | 3.33 | qfq | 59,594,163 | 205,308,747 | -8.26% |
| 2025-04-25 | 3.71 | 3.72 | 3.48 | 3.63 | 3.63 | qfq | 25,367,801 | 92,250,687 | -1.89% |
| 2025-04-24 | 3.73 | 3.77 | 3.65 | 3.70 | 3.70 | qfq | 21,138,100 | 78,067,196 | -0.80% |
| 2025-04-23 | 3.65 | 3.76 | 3.65 | 3.73 | 3.73 | qfq | 26,578,596 | 98,675,008 | 1.63% |
| 2025-04-22 | 3.73 | 3.78 | 3.57 | 3.67 | 3.67 | qfq | 32,003,773 | 116,958,006 | 0.27% |
| 2025-04-21 | 3.52 | 3.66 | 3.52 | 3.66 | 3.66 | qfq | 31,169,100 | 112,270,926 | 5.78% |
| 2025-04-18 | 3.35 | 3.46 | 3.34 | 3.46 | 3.46 | qfq | 20,843,385 | 70,855,730 | 3.28% |
| 2025-04-17 | 3.36 | 3.45 | 3.32 | 3.35 | 3.35 | qfq | 22,572,000 | 76,225,798 | -1.18% |
| 2025-04-16 | 3.50 | 3.69 | 3.37 | 3.39 | 3.39 | qfq | 44,574,333 | 156,742,271 | -0.29% |
| 2025-04-15 | 3.39 | 3.47 | 3.34 | 3.40 | 3.40 | qfq | 26,754,400 | 91,199,948 | 1.49% |
| 2025-04-14 | 3.27 | 3.41 | 3.26 | 3.35 | 3.35 | qfq | 29,580,096 | 98,732,221 | 3.08% |
| 2025-04-11 | 3.01 | 3.32 | 3.01 | 3.25 | 3.25 | qfq | 32,384,959 | 102,648,161 | 6.91% |
| 2025-04-10 | 3.02 | 3.10 | 3.02 | 3.04 | 3.04 | qfq | 21,550,228 | 65,860,508 | 2.01% |
| 2025-04-09 | 2.92 | 3.02 | 2.77 | 2.98 | 2.98 | qfq | 26,337,700 | 76,465,657 | 1.71% |
| 2025-04-08 | 3.01 | 3.11 | 2.85 | 2.93 | 2.93 | qfq | 32,811,309 | 98,150,207 | -1.35% |
| 2025-04-07 | 3.10 | 3.27 | 2.93 | 2.97 | 2.97 | qfq | 42,105,038 | 130,478,862 | -12.39% |
| 2025-04-03 | 3.26 | 3.43 | 3.24 | 3.39 | 3.39 | qfq | 22,341,720 | 74,977,958 | 3.67% |
| 2025-04-02 | 3.36 | 3.37 | 3.25 | 3.27 | 3.27 | qfq | 18,874,333 | 62,288,569 | -2.97% |
| 2025-04-01 | 3.49 | 3.53 | 3.30 | 3.37 | 3.37 | qfq | 24,252,284 | 82,216,361 | -0.30% |
| 2025-03-31 | 3.37 | 3.48 | 3.36 | 3.38 | 3.38 | qfq | 21,610,500 | 73,781,063 | 0.00% |
| 2025-03-28 | 3.39 | 3.45 | 3.34 | 3.38 | 3.38 | qfq | 21,738,364 | 73,657,677 | -0.59% |
| 2025-03-27 | 3.42 | 3.50 | 3.33 | 3.40 | 3.40 | qfq | 34,398,400 | 117,297,992 | 0.29% |
| 2025-03-26 | 3.23 | 3.47 | 3.21 | 3.39 | 3.39 | qfq | 40,070,900 | 135,729,326 | 4.95% |
| 2025-03-25 | 3.11 | 3.26 | 3.07 | 3.23 | 3.23 | qfq | 27,619,534 | 87,806,009 | 4.19% |
| 2025-03-24 | 3.27 | 3.27 | 3.07 | 3.10 | 3.10 | qfq | 29,151,340 | 91,934,859 | -4.91% |
| 2025-03-21 | 3.09 | 3.31 | 3.06 | 3.26 | 3.26 | qfq | 48,755,480 | 157,113,940 | 5.84% |
| 2025-03-20 | 3.06 | 3.12 | 3.04 | 3.08 | 3.08 | qfq | 15,720,600 | 48,357,302 | 0.33% |
| 2025-03-19 | 3.08 | 3.10 | 3.05 | 3.07 | 3.07 | qfq | 14,092,660 | 43,245,048 | -0.32% |
| 2025-03-18 | 3.10 | 3.12 | 3.07 | 3.08 | 3.08 | qfq | 14,750,400 | 45,640,528 | -0.32% |
| 2025-03-17 | 3.14 | 3.15 | 3.07 | 3.09 | 3.09 | qfq | 20,422,860 | 63,331,726 | -1.28% |
| 2025-03-14 | 3.11 | 3.15 | 3.10 | 3.13 | 3.13 | qfq | 17,268,566 | 54,027,881 | 0.32% |
| 2025-03-13 | 3.19 | 3.19 | 3.08 | 3.12 | 3.12 | qfq | 24,410,100 | 76,400,955 | -2.80% |
| 2025-03-12 | 3.24 | 3.29 | 3.20 | 3.21 | 3.21 | qfq | 23,733,840 | 76,928,246 | 0.31% |
| 2025-03-11 | 3.10 | 3.20 | 3.09 | 3.20 | 3.20 | qfq | 26,686,226 | 84,407,964 | 3.23% |
| 2025-03-10 | 3.09 | 3.15 | 3.08 | 3.10 | 3.10 | qfq | 16,771,440 | 52,112,405 | 0.32% |
| 2025-03-07 | 3.12 | 3.17 | 3.06 | 3.09 | 3.09 | qfq | 23,870,100 | 74,589,216 | -1.90% |
| 2025-03-06 | 3.19 | 3.22 | 3.13 | 3.15 | 3.15 | qfq | 30,997,080 | 98,007,257 | -1.56% |
| 2025-03-05 | 3.03 | 3.23 | 3.01 | 3.20 | 3.20 | qfq | 38,388,209 | 120,259,904 | 6.31% |
| 2025-03-04 | 3.05 | 3.07 | 3.00 | 3.01 | 3.01 | qfq | 19,168,009 | 58,061,015 | -1.31% |
| 2025-03-03 | 3.04 | 3.10 | 2.94 | 3.05 | 3.05 | qfq | 22,213,729 | 67,577,615 | 0.66% |
| 2025-02-28 | 3.01 | 3.13 | 3.00 | 3.03 | 3.03 | qfq | 28,160,020 | 86,458,219 | 0.00% |
| 2025-02-27 | 3.14 | 3.14 | 2.95 | 3.03 | 3.03 | qfq | 29,492,600 | 89,912,311 | -2.88% |
| 2025-02-26 | 3.15 | 3.17 | 3.08 | 3.12 | 3.12 | qfq | 19,072,120 | 59,324,878 | 0.00% |
| 2025-02-25 | 3.10 | 3.21 | 3.07 | 3.12 | 3.12 | qfq | 24,973,992 | 78,557,332 | 0.32% |
| 2025-02-24 | 3.12 | 3.16 | 3.05 | 3.11 | 3.11 | qfq | 30,773,552 | 95,845,509 | -2.81% |
| 2025-02-21 | 3.25 | 3.28 | 3.17 | 3.20 | 3.20 | qfq | 26,570,345 | 85,310,594 | -0.93% |
| 2025-02-20 | 3.33 | 3.33 | 3.21 | 3.23 | 3.23 | qfq | 28,968,199 | 94,218,023 | -3.29% |
| 2025-02-19 | 3.31 | 3.38 | 3.29 | 3.34 | 3.34 | qfq | 21,607,442 | 71,990,637 | 0.30% |
| 2025-02-18 | 3.40 | 3.46 | 3.31 | 3.33 | 3.33 | qfq | 28,151,116 | 95,191,634 | -2.06% |
| 2025-02-17 | 3.39 | 3.56 | 3.36 | 3.40 | 3.40 | qfq | 40,153,424 | 138,478,422 | 2.41% |
| 2025-02-14 | 3.18 | 3.35 | 3.16 | 3.32 | 3.32 | qfq | 36,703,080 | 119,891,132 | 4.08% |
| 2025-02-13 | 3.30 | 3.30 | 3.13 | 3.19 | 3.19 | qfq | 33,682,822 | 107,169,806 | -2.45% |
| 2025-02-12 | 3.28 | 3.38 | 3.26 | 3.27 | 3.27 | qfq | 27,639,987 | 91,371,044 | -0.61% |
| 2025-02-11 | 3.24 | 3.34 | 3.20 | 3.29 | 3.29 | qfq | 32,275,900 | 105,434,351 | 1.23% |
| 2025-02-10 | 3.11 | 3.25 | 3.11 | 3.25 | 3.25 | qfq | 39,427,754 | 124,917,830 | 2.52% |
| 2025-02-07 | 3.17 | 3.37 | 3.14 | 3.17 | 3.17 | qfq | 52,983,687 | 173,202,452 | 0.00% |
| 2025-02-06 | 3.03 | 3.19 | 2.99 | 3.17 | 3.17 | qfq | 36,448,002 | 112,529,843 | 4.62% |
| 2025-02-05 | 2.89 | 3.05 | 2.87 | 3.03 | 3.03 | qfq | 37,766,712 | 112,588,955 | 7.07% |
| 2025-01-27 | 2.69 | 2.94 | 2.69 | 2.83 | 2.83 | qfq | 34,249,260 | 97,526,357 | 4.04% |
| 2025-01-24 | 2.78 | 2.79 | 2.71 | 2.72 | 2.72 | qfq | 22,656,040 | 62,447,704 | -1.81% |
| 2025-01-23 | 2.90 | 2.91 | 2.77 | 2.77 | 2.77 | qfq | 33,440,300 | 95,053,909 | -4.48% |
| 2025-01-22 | 2.75 | 2.95 | 2.65 | 2.90 | 2.90 | qfq | 45,645,622 | 129,549,938 | 5.07% |
| 2025-01-21 | 2.79 | 2.83 | 2.75 | 2.76 | 2.76 | qfq | 21,434,660 | 59,717,992 | 0.36% |
| 2025-01-20 | 2.82 | 2.87 | 2.72 | 2.75 | 2.75 | qfq | 40,085,296 | 111,488,573 | -3.17% |
| 2025-01-17 | 3.03 | 3.03 | 2.77 | 2.84 | 2.84 | qfq | 53,393,447 | 154,873,698 | -6.89% |
| 2025-01-16 | 3.11 | 3.17 | 3.02 | 3.05 | 3.05 | qfq | 31,888,820 | 98,271,650 | -1.61% |
| 2025-01-15 | 3.19 | 3.19 | 3.08 | 3.10 | 3.10 | qfq | 30,451,299 | 94,904,060 | -3.13% |
| 2025-01-14 | 3.10 | 3.21 | 3.07 | 3.20 | 3.20 | qfq | 30,787,606 | 97,071,607 | 3.90% |
| 2025-01-13 | 3.13 | 3.14 | 2.92 | 3.08 | 3.08 | qfq | 31,095,713 | 94,010,750 | -1.60% |
| 2025-01-10 | 3.13 | 3.20 | 3.07 | 3.13 | 3.13 | qfq | 32,842,800 | 103,016,007 | -0.32% |
| 2025-01-09 | 3.23 | 3.25 | 3.08 | 3.14 | 3.14 | qfq | 39,179,336 | 123,518,136 | -2.79% |
| 2025-01-08 | 3.27 | 3.31 | 3.12 | 3.23 | 3.23 | qfq | 42,539,880 | 136,904,869 | -2.42% |
| 2025-01-07 | 3.05 | 3.33 | 3.05 | 3.31 | 3.31 | qfq | 41,938,781 | 134,427,303 | 7.47% |
| 2025-01-06 | 3.49 | 3.49 | 3.07 | 3.08 | 3.08 | qfq | 72,115,792 | 236,761,662 | -16.08% |
| 2025-01-03 | 3.79 | 3.82 | 3.60 | 3.67 | 3.67 | qfq | 44,066,386 | 161,885,092 | -2.91% |
| 2025-01-02 | 3.66 | 3.86 | 3.65 | 3.78 | 3.78 | qfq | 53,114,354 | 199,809,492 | 3.28% |
| 2024-12-31 | 3.77 | 3.96 | 3.62 | 3.66 | 3.66 | qfq | 72,901,273 | 274,495,586 | 4.57% |
| 2024-12-30 | 3.39 | 3.56 | 3.28 | 3.50 | 3.50 | qfq | 54,525,632 | 188,435,872 | 4.17% |
| 2024-12-27 | 3.25 | 3.45 | 3.25 | 3.36 | 3.36 | qfq | 46,958,813 | 157,597,446 | 5.33% |
| 2024-12-26 | 3.04 | 3.26 | 3.03 | 3.19 | 3.19 | qfq | 42,104,300 | 132,891,503 | 4.93% |
| 2024-12-25 | 3.31 | 3.35 | 3.04 | 3.04 | 3.04 | qfq | 62,934,099 | 197,951,725 | -8.98% |
| 2024-12-24 | 3.30 | 3.50 | 3.26 | 3.34 | 3.34 | qfq | 67,681,216 | 228,211,685 | -6.70% |
| 2024-12-23 | 3.85 | 3.94 | 3.39 | 3.58 | 3.58 | qfq | 59,931,650 | 221,744,965 | -9.14% |
| 2024-12-20 | 3.87 | 4.05 | 3.75 | 3.94 | 3.94 | qfq | 53,619,119 | 209,600,232 | 1.55% |
| 2024-12-19 | 3.60 | 3.91 | 3.55 | 3.88 | 3.88 | qfq | 61,075,794 | 228,630,643 | 8.68% |
| 2024-12-18 | 3.53 | 3.67 | 3.45 | 3.57 | 3.57 | qfq | 47,298,625 | 168,649,717 | 1.13% |
| 2024-12-17 | 3.55 | 3.69 | 3.17 | 3.53 | 3.53 | qfq | 83,273,275 | 287,125,853 | 0.28% |
| 2024-12-16 | 4.04 | 4.14 | 3.30 | 3.52 | 3.52 | qfq | 96,267,564 | 359,847,606 | -12.87% |
| 2024-12-13 | 4.01 | 4.19 | 3.99 | 4.04 | 4.04 | qfq | 60,445,530 | 246,488,007 | -0.49% |
| 2024-12-12 | 3.77 | 4.22 | 3.76 | 4.06 | 4.06 | qfq | 79,705,897 | 318,792,801 | 6.84% |
| 2024-12-11 | 3.76 | 3.93 | 3.75 | 3.80 | 3.80 | qfq | 56,542,380 | 215,756,169 | 0.26% |
| 2024-12-10 | 3.93 | 4.05 | 3.63 | 3.79 | 3.79 | qfq | 100,771,300 | 387,938,998 | -2.57% |
| 2024-12-09 | 3.51 | 3.97 | 3.42 | 3.89 | 3.89 | qfq | 122,353,293 | 451,798,808 | 12.10% |
| 2024-12-06 | 3.08 | 3.58 | 3.08 | 3.47 | 3.47 | qfq | 104,535,108 | 346,678,880 | 16.05% |
| 2024-12-05 | 2.89 | 3.00 | 2.88 | 2.99 | 2.99 | qfq | 41,421,795 | 122,605,614 | 3.46% |
| 2024-12-04 | 2.94 | 3.04 | 2.85 | 2.89 | 2.89 | qfq | 54,731,820 | 161,076,289 | -2.36% |
| 2024-12-03 | 3.02 | 3.10 | 2.95 | 2.96 | 2.96 | qfq | 52,985,279 | 158,935,326 | -2.95% |
| 2024-12-02 | 3.03 | 3.13 | 2.99 | 3.05 | 3.05 | qfq | 64,483,745 | 196,862,837 | 4.45% |
| 2024-11-29 | 2.93 | 3.07 | 2.85 | 2.92 | 2.92 | qfq | 75,926,686 | 224,881,340 | 0.69% |
| 2024-11-28 | 2.85 | 3.06 | 2.76 | 2.90 | 2.90 | qfq | 103,391,093 | 303,719,221 | 2.47% |
| 2024-11-27 | 2.56 | 2.83 | 2.53 | 2.83 | 2.83 | qfq | 93,975,963 | 252,588,385 | 13.20% |
| 2024-11-26 | 2.43 | 2.53 | 2.41 | 2.50 | 2.50 | qfq | 43,083,862 | 106,980,567 | 3.73% |
| 2024-11-25 | 2.39 | 2.42 | 2.30 | 2.41 | 2.41 | qfq | 35,690,367 | 84,362,091 | 0.42% |
| 2024-11-22 | 2.50 | 2.54 | 2.38 | 2.40 | 2.40 | qfq | 42,191,800 | 104,480,570 | -4.00% |
| 2024-11-21 | 2.55 | 2.55 | 2.48 | 2.50 | 2.50 | qfq | 40,942,300 | 102,806,688 | -2.34% |
| 2024-11-20 | 2.50 | 2.59 | 2.48 | 2.56 | 2.56 | qfq | 44,626,044 | 113,491,789 | 1.99% |
| 2024-11-19 | 2.50 | 2.53 | 2.39 | 2.51 | 2.51 | qfq | 46,429,770 | 114,824,014 | 0.40% |
| 2024-11-18 | 2.67 | 2.69 | 2.46 | 2.50 | 2.50 | qfq | 52,190,231 | 133,026,771 | -4.58% |
| 2024-11-15 | 2.75 | 2.80 | 2.61 | 2.62 | 2.62 | qfq | 52,352,180 | 142,354,499 | -5.42% |
| 2024-11-14 | 2.85 | 2.89 | 2.76 | 2.77 | 2.77 | qfq | 52,861,667 | 149,539,686 | -3.15% |
| 2024-11-13 | 2.91 | 2.98 | 2.77 | 2.86 | 2.86 | qfq | 56,195,763 | 160,476,473 | -1.72% |
| 2024-11-12 | 3.03 | 3.08 | 2.87 | 2.91 | 2.91 | qfq | 62,123,790 | 183,867,920 | -3.96% |
| 2024-11-11 | 2.90 | 3.08 | 2.89 | 3.03 | 3.03 | qfq | 57,758,325 | 173,174,406 | 4.48% |
| 2024-11-08 | 2.85 | 3.04 | 2.85 | 2.90 | 2.90 | qfq | 69,836,137 | 204,681,751 | 1.75% |
| 2024-11-07 | 2.68 | 2.89 | 2.64 | 2.85 | 2.85 | qfq | 69,176,272 | 192,443,158 | 5.17% |
| 2024-11-06 | 2.78 | 2.84 | 2.69 | 2.71 | 2.71 | qfq | 70,035,933 | 193,051,270 | -2.87% |
| 2024-11-05 | 2.69 | 2.82 | 2.69 | 2.79 | 2.79 | qfq | 59,480,965 | 164,040,976 | 2.57% |
| 2024-11-04 | 2.67 | 2.80 | 2.63 | 2.72 | 2.72 | qfq | 55,121,551 | 149,949,292 | 0.37% |
| 2024-11-01 | 2.92 | 3.14 | 2.70 | 2.71 | 2.71 | qfq | 103,704,860 | 299,627,947 | -8.14% |
| 2024-10-31 | 2.73 | 3.10 | 2.69 | 2.95 | 2.95 | qfq | 105,486,069 | 307,377,560 | 8.06% |
| 2024-10-30 | 2.60 | 2.79 | 2.58 | 2.73 | 2.73 | qfq | 87,568,901 | 237,297,298 | 1.49% |
| 2024-10-29 | 2.51 | 2.86 | 2.43 | 2.69 | 2.69 | qfq | 105,700,639 | 275,249,658 | 7.60% |
| 2024-10-28 | 2.39 | 2.55 | 2.38 | 2.50 | 2.50 | qfq | 54,149,406 | 134,067,462 | 3.73% |
| 2024-10-25 | 2.41 | 2.44 | 2.36 | 2.41 | 2.41 | qfq | 52,106,320 | 124,631,886 | 0.00% |
| 2024-10-24 | 2.34 | 2.47 | 2.32 | 2.41 | 2.41 | qfq | 56,029,592 | 135,341,574 | 1.69% |
| 2024-10-23 | 2.39 | 2.47 | 2.35 | 2.37 | 2.37 | qfq | 59,698,326 | 143,281,021 | -0.84% |
| 2024-10-22 | 2.22 | 2.45 | 2.19 | 2.39 | 2.39 | qfq | 77,994,589 | 181,424,234 | 7.17% |
| 2024-10-21 | 2.22 | 2.27 | 2.19 | 2.23 | 2.23 | qfq | 51,057,668 | 113,664,561 | 1.36% |
| 2024-10-18 | 2.14 | 2.23 | 2.12 | 2.20 | 2.20 | qfq | 48,016,494 | 104,672,914 | 2.80% |
| 2024-10-17 | 2.15 | 2.22 | 2.13 | 2.14 | 2.14 | qfq | 44,098,992 | 95,892,254 | 0.94% |
| 2024-10-16 | 2.10 | 2.16 | 2.09 | 2.12 | 2.12 | qfq | 37,575,768 | 79,863,200 | -0.93% |
| 2024-10-15 | 2.21 | 2.24 | 2.13 | 2.14 | 2.14 | qfq | 53,924,979 | 117,964,009 | -4.04% |
| 2024-10-14 | 2.20 | 2.24 | 2.14 | 2.23 | 2.23 | qfq | 45,413,584 | 99,659,599 | 2.29% |
| 2024-10-11 | 2.35 | 2.38 | 2.14 | 2.18 | 2.18 | qfq | 67,743,023 | 152,049,175 | -7.23% |
| 2024-10-10 | 2.40 | 2.44 | 2.33 | 2.35 | 2.35 | qfq | 57,608,599 | 137,317,678 | 0.43% |
| 2024-10-09 | 2.49 | 2.56 | 2.33 | 2.34 | 2.34 | qfq | 92,943,220 | 228,986,977 | -11.36% |
| 2024-10-08 | 2.56 | 2.67 | 2.32 | 2.64 | 2.64 | qfq | 146,197,447 | 363,435,921 | 16.81% |
| 2024-09-30 | 1.99 | 2.32 | 1.99 | 2.26 | 2.26 | qfq | 135,719,449 | 288,757,969 | 12.44% |
| 2024-09-27 | 1.92 | 2.06 | 1.92 | 2.01 | 2.01 | qfq | 53,396,076 | 106,380,629 | 5.79% |
| 2024-09-26 | 1.85 | 1.92 | 1.84 | 1.90 | 1.90 | qfq | 35,992,434 | 67,687,887 | 2.15% |
| 2024-09-25 | 1.81 | 1.89 | 1.80 | 1.86 | 1.86 | qfq | 36,759,636 | 67,946,617 | 3.91% |
| 2024-09-24 | 1.74 | 1.80 | 1.72 | 1.79 | 1.79 | qfq | 29,714,824 | 52,261,729 | 2.87% |
| 2024-09-23 | 1.76 | 1.79 | 1.73 | 1.74 | 1.74 | qfq | 28,169,260 | 49,480,733 | -1.69% |
| 2024-09-20 | 1.73 | 1.78 | 1.73 | 1.77 | 1.77 | qfq | 28,960,973 | 50,731,376 | 2.31% |
| 2024-09-19 | 1.70 | 1.76 | 1.69 | 1.73 | 1.73 | qfq | 34,773,649 | 60,229,566 | 2.37% |
| 2024-09-18 | 1.70 | 1.76 | 1.64 | 1.69 | 1.69 | qfq | 58,041,688 | 99,414,598 | -13.33% |
| 2024-09-13 | 1.96 | 1.98 | 1.93 | 1.95 | 1.95 | qfq | 23,759,609 | 46,416,672 | 0.00% |
| 2024-09-12 | 1.95 | 1.99 | 1.94 | 1.95 | 1.95 | qfq | 24,551,100 | 48,290,133 | 0.00% |
| 2024-09-11 | 2.00 | 2.01 | 1.93 | 1.95 | 1.95 | qfq | 33,409,500 | 65,707,021 | -3.47% |
| 2024-09-10 | 2.03 | 2.04 | 1.98 | 2.02 | 2.02 | qfq | 27,725,719 | 55,808,163 | -0.49% |
| 2024-09-09 | 2.06 | 2.08 | 1.99 | 2.03 | 2.03 | qfq | 31,722,100 | 64,166,108 | -2.40% |
| 2024-09-06 | 2.02 | 2.13 | 2.02 | 2.08 | 2.08 | qfq | 46,518,384 | 96,466,966 | 2.46% |
| 2024-09-05 | 1.97 | 2.06 | 1.97 | 2.03 | 2.03 | qfq | 37,063,502 | 74,857,845 | 2.53% |
| 2024-09-04 | 2.11 | 2.15 | 1.98 | 1.98 | 1.98 | qfq | 60,864,862 | 125,109,657 | -7.91% |
| 2024-09-03 | 2.01 | 2.19 | 2.01 | 2.15 | 2.15 | qfq | 67,112,062 | 140,982,398 | 5.91% |
| 2024-09-02 | 1.97 | 2.05 | 1.97 | 2.03 | 2.03 | qfq | 41,536,439 | 83,971,720 | 2.53% |
| 2024-08-30 | 1.93 | 2.03 | 1.93 | 1.98 | 1.98 | qfq | 41,809,200 | 83,296,380 | 2.06% |
| 2024-08-29 | 1.87 | 1.96 | 1.85 | 1.94 | 1.94 | qfq | 42,041,195 | 80,228,000 | 0.52% |
| 2024-08-28 | 1.89 | 2.00 | 1.88 | 1.93 | 1.93 | qfq | 45,907,720 | 89,543,285 | 1.58% |
| 2024-08-27 | 1.82 | 1.92 | 1.81 | 1.90 | 1.90 | qfq | 41,609,350 | 77,564,917 | 4.40% |
| 2024-08-26 | 1.82 | 1.84 | 1.79 | 1.82 | 1.82 | qfq | 22,200,120 | 40,389,469 | 0.55% |
| 2024-08-23 | 1.89 | 1.90 | 1.80 | 1.81 | 1.81 | qfq | 43,855,930 | 80,447,206 | -5.24% |
| 2024-08-22 | 1.92 | 2.00 | 1.91 | 1.91 | 1.91 | qfq | 38,600,301 | 75,473,277 | -1.55% |
| 2024-08-21 | 1.89 | 1.96 | 1.85 | 1.94 | 1.94 | qfq | 39,495,100 | 75,067,410 | 1.57% |
| 2024-08-20 | 1.95 | 1.99 | 1.90 | 1.91 | 1.91 | qfq | 36,004,900 | 69,854,478 | -2.55% |
| 2024-08-19 | 1.98 | 1.99 | 1.95 | 1.96 | 1.96 | qfq | 31,132,300 | 61,331,146 | -2.00% |
| 2024-08-16 | 2.00 | 2.04 | 1.98 | 2.00 | 2.00 | qfq | 35,330,146 | 70,825,469 | 0.50% |
| 2024-08-15 | 2.01 | 2.04 | 1.95 | 1.99 | 1.99 | qfq | 44,321,046 | 88,265,525 | -1.97% |
| 2024-08-14 | 2.05 | 2.09 | 2.03 | 2.03 | 2.03 | qfq | 32,758,005 | 67,261,615 | -1.93% |
| 2024-08-13 | 2.02 | 2.10 | 2.00 | 2.07 | 2.07 | qfq | 41,283,701 | 84,854,107 | 1.97% |
| 2024-08-12 | 2.12 | 2.16 | 2.00 | 2.03 | 2.03 | qfq | 64,231,805 | 132,477,538 | -6.45% |
| 2024-08-09 | 2.32 | 2.39 | 2.17 | 2.17 | 2.17 | qfq | 92,249,800 | 210,686,542 | -7.66% |
| 2024-08-08 | 2.24 | 2.47 | 2.18 | 2.35 | 2.35 | qfq | 105,648,104 | 247,095,809 | 5.86% |
| 2024-08-07 | 2.20 | 2.25 | 2.14 | 2.22 | 2.22 | qfq | 57,223,350 | 124,886,253 | 0.00% |
| 2024-08-06 | 2.16 | 2.32 | 2.16 | 2.22 | 2.22 | qfq | 82,464,948 | 182,755,790 | 2.78% |
| 2024-08-05 | 2.01 | 2.37 | 1.99 | 2.16 | 2.16 | qfq | 110,037,898 | 239,294,048 | 6.40% |
| 2024-08-02 | 2.02 | 2.07 | 2.01 | 2.03 | 2.03 | qfq | 42,853,736 | 87,332,971 | -0.49% |
| 2024-08-01 | 2.00 | 2.09 | 1.99 | 2.04 | 2.04 | qfq | 48,840,986 | 99,923,263 | 1.49% |
| 2024-07-31 | 1.97 | 2.02 | 1.94 | 2.01 | 2.01 | qfq | 51,099,359 | 101,416,974 | 1.52% |
| 2024-07-30 | 1.92 | 1.99 | 1.91 | 1.98 | 1.98 | qfq | 39,876,399 | 78,127,458 | 3.13% |
| 2024-07-29 | 1.92 | 1.96 | 1.90 | 1.92 | 1.92 | qfq | 37,784,362 | 72,826,226 | -1.54% |
| 2024-07-26 | 1.99 | 2.03 | 1.94 | 1.95 | 1.95 | qfq | 43,966,337 | 86,929,116 | -2.01% |
| 2024-07-25 | 1.95 | 1.99 | 1.92 | 1.99 | 1.99 | qfq | 47,728,536 | 93,406,493 | 1.53% |
| 2024-07-24 | 1.96 | 2.03 | 1.91 | 1.96 | 1.96 | qfq | 59,333,992 | 116,301,521 | -1.01% |
| 2024-07-23 | 1.99 | 2.14 | 1.97 | 1.98 | 1.98 | qfq | 86,011,852 | 176,198,832 | -1.00% |
| 2024-07-22 | 1.86 | 2.06 | 1.86 | 2.00 | 2.00 | qfq | 64,970,978 | 128,606,408 | 6.95% |
| 2024-07-19 | 1.81 | 1.87 | 1.80 | 1.87 | 1.87 | qfq | 37,239,071 | 68,606,588 | 2.19% |
| 2024-07-18 | 1.83 | 1.84 | 1.76 | 1.83 | 1.83 | qfq | 38,985,540 | 70,258,240 | -1.08% |
| 2024-07-17 | 1.82 | 1.88 | 1.81 | 1.85 | 1.85 | qfq | 45,296,292 | 83,614,273 | 1.09% |
| 2024-07-16 | 1.73 | 1.85 | 1.72 | 1.83 | 1.83 | qfq | 43,882,039 | 79,354,031 | 5.78% |
| 2024-07-15 | 1.77 | 1.78 | 1.72 | 1.73 | 1.73 | qfq | 28,492,800 | 49,648,794 | -2.81% |
| 2024-07-12 | 1.75 | 1.83 | 1.73 | 1.78 | 1.78 | qfq | 39,768,122 | 71,138,536 | 1.71% |
| 2024-07-11 | 1.74 | 1.77 | 1.71 | 1.75 | 1.75 | qfq | 33,156,044 | 57,833,451 | 3.55% |
| 2024-07-10 | 1.72 | 1.74 | 1.68 | 1.69 | 1.69 | qfq | 27,013,500 | 46,110,341 | -2.31% |
| 2024-07-09 | 1.71 | 1.75 | 1.65 | 1.73 | 1.73 | qfq | 35,911,896 | 61,308,777 | 0.58% |
| 2024-07-08 | 1.78 | 1.79 | 1.71 | 1.72 | 1.72 | qfq | 40,608,934 | 70,983,688 | -6.01% |
| 2024-07-05 | 1.78 | 1.87 | 1.75 | 1.83 | 1.83 | qfq | 42,336,578 | 77,545,288 | 1.67% |
| 2024-07-04 | 1.90 | 1.94 | 1.79 | 1.80 | 1.80 | qfq | 54,607,080 | 100,341,909 | -4.76% |
| 2024-07-03 | 1.76 | 1.93 | 1.76 | 1.89 | 1.89 | qfq | 69,546,120 | 129,461,966 | 6.18% |
| 2024-07-02 | 1.67 | 1.80 | 1.65 | 1.78 | 1.78 | qfq | 49,997,295 | 87,577,900 | 5.33% |
| 2024-07-01 | 1.69 | 1.71 | 1.62 | 1.69 | 1.69 | qfq | 38,746,582 | 64,414,628 | -1.17% |
| 2024-06-28 | 1.74 | 1.77 | 1.70 | 1.71 | 1.71 | qfq | 42,112,793 | 73,397,129 | -1.72% |
| 2024-06-27 | 1.79 | 1.87 | 1.74 | 1.74 | 1.74 | qfq | 42,685,560 | 76,920,548 | -3.87% |
| 2024-06-26 | 1.78 | 1.82 | 1.67 | 1.81 | 1.81 | qfq | 46,935,476 | 81,837,257 | 1.69% |
| 2024-06-25 | 1.78 | 1.82 | 1.76 | 1.78 | 1.78 | qfq | 31,127,278 | 55,661,377 | 0.00% |
| 2024-06-24 | 1.89 | 1.89 | 1.75 | 1.78 | 1.78 | qfq | 50,705,855 | 91,087,999 | -6.81% |
| 2024-06-21 | 1.94 | 1.99 | 1.91 | 1.91 | 1.91 | qfq | 37,408,836 | 72,732,696 | -2.05% |
| 2024-06-20 | 2.07 | 2.11 | 1.95 | 1.95 | 1.95 | qfq | 67,170,550 | 134,826,788 | -7.14% |
| 2024-06-19 | 2.03 | 2.23 | 2.03 | 2.10 | 2.10 | qfq | 83,914,921 | 178,104,705 | 5.53% |
| 2024-06-18 | 1.94 | 2.03 | 1.91 | 1.99 | 1.99 | qfq | 52,519,932 | 103,259,456 | 2.05% |
| 2024-06-17 | 1.90 | 1.99 | 1.90 | 1.95 | 1.95 | qfq | 44,854,520 | 87,320,832 | 3.72% |
| 2024-06-14 | 1.91 | 1.93 | 1.87 | 1.88 | 1.88 | qfq | 34,632,787 | 65,791,553 | -1.57% |
| 2024-06-13 | 1.98 | 2.02 | 1.89 | 1.91 | 1.91 | qfq | 55,258,214 | 107,206,199 | -4.02% |
| 2024-06-12 | 1.93 | 2.05 | 1.92 | 1.99 | 1.99 | qfq | 63,659,922 | 126,863,966 | 1.53% |
| 2024-06-11 | 1.86 | 2.03 | 1.83 | 1.96 | 1.96 | qfq | 70,031,120 | 136,135,627 | 3.16% |
| 2024-06-07 | 1.84 | 1.95 | 1.80 | 1.90 | 1.90 | qfq | 78,281,709 | 145,889,976 | 9.83% |
| 2024-06-06 | 1.89 | 1.91 | 1.73 | 1.73 | 1.73 | qfq | 78,966,922 | 142,029,542 | -10.36% |
| 2024-06-05 | 1.85 | 2.07 | 1.81 | 1.93 | 1.93 | qfq | 97,953,120 | 188,328,639 | 9.04% |
| 2024-06-04 | 1.73 | 1.86 | 1.73 | 1.77 | 1.77 | qfq | 66,718,402 | 119,470,224 | 1.72% |
| 2024-06-03 | 2.01 | 2.07 | 1.74 | 1.74 | 1.74 | qfq | 118,291,715 | 220,710,970 | -19.82% |
| 2024-05-31 | 2.28 | 2.34 | 2.17 | 2.17 | 2.17 | qfq | 55,758,686 | 125,592,333 | -6.47% |
| 2024-05-30 | 2.22 | 2.39 | 2.17 | 2.32 | 2.32 | qfq | 68,372,353 | 154,309,570 | 0.43% |
| 2024-05-29 | 2.39 | 2.43 | 2.22 | 2.31 | 2.31 | qfq | 87,714,932 | 204,203,326 | -6.85% |
| 2024-05-28 | 2.80 | 2.80 | 2.43 | 2.48 | 2.48 | qfq | 94,906,797 | 241,915,720 | -12.37% |
| 2024-05-27 | 2.89 | 2.93 | 2.80 | 2.83 | 2.83 | qfq | 46,165,929 | 131,609,768 | -2.08% |
| 2024-05-24 | 2.81 | 2.96 | 2.78 | 2.89 | 2.89 | qfq | 63,769,317 | 182,910,953 | 2.85% |
| 2024-05-23 | 2.87 | 2.87 | 2.80 | 2.81 | 2.81 | qfq | 47,366,893 | 133,879,765 | -2.43% |
| 2024-05-22 | 2.84 | 2.93 | 2.81 | 2.88 | 2.88 | qfq | 46,357,528 | 133,252,003 | 0.70% |
| 2024-05-21 | 2.94 | 2.99 | 2.85 | 2.86 | 2.86 | qfq | 67,631,395 | 197,055,599 | 2.51% |
| 2024-05-20 | 2.85 | 2.94 | 2.76 | 2.79 | 2.79 | qfq | 75,380,658 | 214,551,988 | -4.12% |
| 2024-05-17 | 2.96 | 3.05 | 2.90 | 2.91 | 2.91 | qfq | 78,313,095 | 231,726,402 | -3.64% |
| 2024-05-16 | 2.92 | 3.11 | 2.83 | 3.02 | 3.02 | qfq | 103,344,070 | 304,799,623 | 2.72% |
| 2024-05-15 | 2.91 | 3.02 | 2.88 | 2.94 | 2.94 | qfq | 69,695,792 | 205,390,447 | 0.68% |
| 2024-05-14 | 2.77 | 2.98 | 2.77 | 2.92 | 2.92 | qfq | 79,663,776 | 231,148,977 | 3.55% |
| 2024-05-13 | 2.85 | 2.94 | 2.80 | 2.82 | 2.82 | qfq | 87,792,597 | 252,023,988 | 1.44% |
| 2024-05-10 | 3.12 | 3.17 | 2.75 | 2.78 | 2.78 | qfq | 167,872,374 | 490,741,807 | -13.93% |
| 2024-05-09 | 3.29 | 3.42 | 3.21 | 3.23 | 3.23 | qfq | 144,983,415 | 478,684,104 | -5.56% |
| 2024-05-08 | 3.42 | 3.67 | 3.42 | 3.42 | 3.42 | qfq | 223,793,159 | 771,983,694 | -20.09% |
| 2024-05-07 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | qfq | 1,824,700 | 7,809,716 | -20.00% |
| 2024-05-06 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | qfq | 544,200 | 2,911,470 | -20.03% |
| 2024-04-29 | 6.31 | 6.71 | 6.29 | 6.69 | 6.69 | qfq | 37,792,668 | 246,881,738 | 4.69% |
| 2024-04-26 | 6.20 | 6.42 | 6.15 | 6.39 | 6.39 | qfq | 27,733,473 | 175,512,701 | 3.57% |
| 2024-04-25 | 6.32 | 6.39 | 6.15 | 6.17 | 6.17 | qfq | 28,906,941 | 180,968,709 | -2.83% |
| 2024-04-24 | 6.11 | 6.36 | 6.11 | 6.35 | 6.35 | qfq | 23,348,641 | 146,545,849 | 3.93% |
| 2024-04-23 | 6.04 | 6.18 | 6.03 | 6.11 | 6.11 | qfq | 15,613,895 | 95,580,362 | 1.66% |
| 2024-04-22 | 5.98 | 6.10 | 5.84 | 6.01 | 6.01 | qfq | 19,260,219 | 115,392,154 | -0.83% |
| 2024-04-19 | 6.17 | 6.25 | 6.00 | 6.06 | 6.06 | qfq | 20,246,212 | 123,499,426 | -2.10% |
| 2024-04-18 | 6.23 | 6.35 | 6.13 | 6.19 | 6.19 | qfq | 21,103,122 | 131,390,147 | -0.64% |
| 2024-04-17 | 5.81 | 6.25 | 5.80 | 6.23 | 6.23 | qfq | 30,094,662 | 183,504,177 | 8.92% |
| 2024-04-16 | 6.17 | 6.26 | 5.69 | 5.72 | 5.72 | qfq | 31,948,063 | 187,890,789 | -8.77% |
| 2024-04-15 | 6.51 | 6.62 | 6.07 | 6.27 | 6.27 | qfq | 28,816,113 | 181,624,847 | -4.71% |
| 2024-04-12 | 6.66 | 6.77 | 6.57 | 6.58 | 6.58 | qfq | 18,449,300 | 123,136,472 | -2.23% |
| 2024-04-11 | 6.52 | 6.94 | 6.48 | 6.73 | 6.73 | qfq | 32,084,687 | 215,902,915 | 2.91% |
| 2024-04-10 | 6.80 | 6.81 | 6.45 | 6.54 | 6.54 | qfq | 30,473,921 | 201,165,582 | -4.53% |
| 2024-04-09 | 6.85 | 6.90 | 6.77 | 6.85 | 6.85 | qfq | 19,485,998 | 133,388,990 | 0.44% |
| 2024-04-08 | 7.24 | 7.24 | 6.77 | 6.82 | 6.82 | qfq | 46,187,291 | 319,950,920 | -6.45% |
| 2024-04-03 | 7.40 | 7.53 | 7.29 | 7.29 | 7.29 | qfq | 27,859,672 | 206,786,754 | -0.95% |
| 2024-04-02 | 7.66 | 7.68 | 7.32 | 7.36 | 7.36 | qfq | 42,398,421 | 316,370,602 | -4.54% |
| 2024-04-01 | 7.67 | 7.77 | 7.59 | 7.71 | 7.71 | qfq | 42,077,499 | 322,437,259 | 0.65% |
| 2024-03-29 | 7.76 | 7.80 | 7.55 | 7.66 | 7.66 | qfq | 54,642,679 | 418,053,452 | -2.92% |
| 2024-03-28 | 7.15 | 8.00 | 7.11 | 7.89 | 7.89 | qfq | 92,327,414 | 703,640,232 | 6.33% |
| 2024-03-27 | 7.38 | 7.70 | 7.04 | 7.42 | 7.42 | qfq | 80,975,414 | 598,614,843 | 0.54% |
| 2024-03-26 | 7.22 | 7.58 | 7.14 | 7.38 | 7.38 | qfq | 52,799,436 | 389,452,585 | 1.10% |
| 2024-03-25 | 7.61 | 7.62 | 7.17 | 7.30 | 7.30 | qfq | 43,356,518 | 321,083,584 | -3.31% |
| 2024-03-22 | 7.35 | 7.74 | 7.15 | 7.55 | 7.55 | qfq | 61,572,613 | 455,437,164 | 1.89% |
| 2024-03-21 | 7.55 | 7.60 | 7.29 | 7.41 | 7.41 | qfq | 47,309,672 | 350,364,474 | -1.72% |
| 2024-03-20 | 7.15 | 7.57 | 7.14 | 7.54 | 7.54 | qfq | 60,085,433 | 444,580,844 | 5.01% |
| 2024-03-19 | 7.13 | 7.32 | 7.08 | 7.18 | 7.18 | qfq | 38,849,077 | 279,611,242 | 0.56% |
| 2024-03-18 | 7.09 | 7.14 | 6.94 | 7.14 | 7.14 | qfq | 36,270,686 | 255,744,859 | 3.03% |
| 2024-03-15 | 6.86 | 6.93 | 6.75 | 6.93 | 6.93 | qfq | 24,790,789 | 169,599,245 | 0.87% |
| 2024-03-14 | 6.92 | 6.99 | 6.72 | 6.87 | 6.87 | qfq | 32,304,405 | 221,830,086 | -1.43% |
| 2024-03-13 | 6.91 | 7.07 | 6.80 | 6.97 | 6.97 | qfq | 42,147,377 | 293,021,435 | 1.01% |
| 2024-03-12 | 6.88 | 6.94 | 6.72 | 6.90 | 6.90 | qfq | 34,093,773 | 233,127,894 | 0.88% |
| 2024-03-11 | 6.68 | 6.84 | 6.57 | 6.84 | 6.84 | qfq | 35,049,148 | 235,030,863 | 1.48% |
| 2024-03-08 | 6.65 | 6.79 | 6.57 | 6.74 | 6.74 | qfq | 41,195,039 | 275,248,124 | 3.22% |
| 2024-03-07 | 6.75 | 6.77 | 6.48 | 6.53 | 6.53 | qfq | 36,238,055 | 239,644,147 | -2.97% |
| 2024-03-06 | 6.63 | 6.81 | 6.63 | 6.73 | 6.73 | qfq | 26,246,268 | 176,409,527 | 0.60% |
| 2024-03-05 | 6.79 | 6.83 | 6.63 | 6.69 | 6.69 | qfq | 34,566,158 | 232,648,552 | -2.76% |
| 2024-03-04 | 6.96 | 6.97 | 6.69 | 6.88 | 6.88 | qfq | 37,044,022 | 252,700,861 | -0.72% |
| 2024-03-01 | 6.82 | 6.94 | 6.77 | 6.93 | 6.93 | qfq | 36,865,519 | 253,089,555 | 1.61% |
| 2024-02-29 | 6.41 | 6.82 | 6.41 | 6.82 | 6.82 | qfq | 45,325,567 | 303,271,406 | 6.23% |
| 2024-02-28 | 7.02 | 7.12 | 6.38 | 6.42 | 6.42 | qfq | 61,154,005 | 414,819,993 | -8.68% |
| 2024-02-27 | 6.80 | 7.03 | 6.68 | 7.03 | 7.03 | qfq | 41,551,634 | 284,600,809 | 4.15% |
| 2024-02-26 | 6.68 | 6.93 | 6.55 | 6.75 | 6.75 | qfq | 56,705,383 | 382,845,426 | 0.45% |
| 2024-02-23 | 6.50 | 6.77 | 6.39 | 6.72 | 6.72 | qfq | 58,866,954 | 387,624,945 | 7.18% |
| 2024-02-22 | 6.24 | 6.34 | 6.07 | 6.27 | 6.27 | qfq | 38,359,181 | 238,748,383 | 4.50% |
| 2024-02-21 | 5.88 | 6.20 | 5.81 | 6.00 | 6.00 | qfq | 30,987,695 | 187,696,515 | 0.67% |
| 2024-02-20 | 5.87 | 5.99 | 5.73 | 5.96 | 5.96 | qfq | 25,533,996 | 149,730,947 | 0.85% |
| 2024-02-19 | 5.80 | 5.99 | 5.71 | 5.91 | 5.91 | qfq | 41,038,459 | 239,630,100 | 6.29% |
| 2024-02-08 | 5.05 | 5.58 | 5.04 | 5.56 | 5.56 | qfq | 38,845,855 | 206,120,542 | 10.98% |
| 2024-02-07 | 5.09 | 5.27 | 4.89 | 5.01 | 5.01 | qfq | 40,183,006 | 204,953,736 | -1.18% |
| 2024-02-06 | 4.70 | 5.20 | 4.58 | 5.07 | 5.07 | qfq | 37,901,664 | 184,872,735 | 6.96% |
| 2024-02-05 | 5.43 | 5.43 | 4.61 | 4.74 | 4.74 | qfq | 47,390,137 | 234,375,136 | -13.66% |
| 2024-02-02 | 5.80 | 5.95 | 5.22 | 5.49 | 5.49 | qfq | 29,461,620 | 164,648,775 | -5.18% |
| 2024-02-01 | 5.83 | 5.95 | 5.65 | 5.79 | 5.79 | qfq | 20,923,217 | 121,764,242 | -0.17% |
| 2024-01-31 | 6.25 | 6.25 | 5.78 | 5.80 | 5.80 | qfq | 24,873,149 | 148,769,520 | -6.60% |
| 2024-01-30 | 6.35 | 6.43 | 6.18 | 6.21 | 6.21 | qfq | 18,217,120 | 114,957,691 | -2.82% |
| 2024-01-29 | 6.65 | 6.68 | 6.35 | 6.39 | 6.39 | qfq | 16,986,400 | 109,736,023 | -3.33% |
| 2024-01-26 | 6.68 | 6.73 | 6.58 | 6.61 | 6.61 | qfq | 16,711,847 | 111,247,150 | -0.75% |
| 2024-01-25 | 6.42 | 6.68 | 6.39 | 6.66 | 6.66 | qfq | 23,714,200 | 156,019,844 | 3.42% |
| 2024-01-24 | 6.32 | 6.47 | 6.15 | 6.44 | 6.44 | qfq | 23,246,946 | 146,804,183 | 2.55% |
| 2024-01-23 | 6.24 | 6.38 | 6.16 | 6.28 | 6.28 | qfq | 27,386,686 | 171,360,648 | 0.64% |
| 2024-01-22 | 6.72 | 6.77 | 6.16 | 6.24 | 6.24 | qfq | 26,070,715 | 168,498,480 | -7.42% |
| 2024-01-19 | 6.85 | 6.87 | 6.71 | 6.74 | 6.74 | qfq | 16,489,500 | 111,484,971 | -1.32% |
| 2024-01-18 | 6.81 | 6.88 | 6.61 | 6.83 | 6.83 | qfq | 23,420,000 | 157,692,239 | -0.15% |
| 2024-01-17 | 7.05 | 7.07 | 6.83 | 6.84 | 6.84 | qfq | 12,239,991 | 85,053,131 | -3.12% |
| 2024-01-16 | 7.08 | 7.15 | 6.94 | 7.06 | 7.06 | qfq | 17,050,838 | 119,902,124 | -0.56% |
| 2024-01-15 | 7.08 | 7.18 | 7.04 | 7.10 | 7.10 | qfq | 11,536,686 | 82,019,398 | -0.28% |
| 2024-01-12 | 7.17 | 7.29 | 7.10 | 7.12 | 7.12 | qfq | 17,380,822 | 124,864,780 | -1.39% |
| 2024-01-11 | 7.01 | 7.26 | 6.95 | 7.22 | 7.22 | qfq | 24,034,709 | 171,850,028 | 3.88% |
| 2024-01-10 | 7.14 | 7.15 | 6.90 | 6.95 | 6.95 | qfq | 21,976,599 | 153,858,042 | -2.80% |
| 2024-01-09 | 7.39 | 7.40 | 7.04 | 7.15 | 7.15 | qfq | 36,484,995 | 261,012,797 | -1.24% |
| 2024-01-08 | 7.89 | 7.94 | 7.18 | 7.24 | 7.24 | qfq | 56,102,332 | 413,310,672 | -10.06% |
| 2024-01-05 | 8.25 | 8.29 | 8.00 | 8.05 | 8.05 | qfq | 10,848,700 | 88,236,435 | -2.19% |
| 2024-01-04 | 8.26 | 8.32 | 8.17 | 8.23 | 8.23 | qfq | 6,487,589 | 53,507,564 | -0.72% |
| 2024-01-03 | 8.26 | 8.35 | 8.18 | 8.29 | 8.29 | qfq | 9,073,088 | 75,056,749 | -0.12% |
| 2024-01-02 | 8.29 | 8.38 | 8.26 | 8.30 | 8.30 | qfq | 11,274,020 | 93,831,394 | 0.00% |
| 2023-12-29 | 8.12 | 8.32 | 8.08 | 8.30 | 8.30 | qfq | 13,245,728 | 109,143,447 | 2.22% |
| 2023-12-28 | 7.94 | 8.16 | 7.86 | 8.12 | 8.12 | qfq | 14,020,352 | 112,681,574 | 2.01% |
| 2023-12-27 | 7.86 | 8.00 | 7.86 | 7.96 | 7.96 | qfq | 10,006,264 | 79,481,306 | 0.89% |
| 2023-12-26 | 8.06 | 8.08 | 7.86 | 7.89 | 7.89 | qfq | 9,450,614 | 74,964,725 | -1.62% |
| 2023-12-25 | 8.05 | 8.14 | 7.95 | 8.02 | 8.02 | qfq | 10,365,200 | 83,206,264 | -0.12% |
| 2023-12-22 | 8.49 | 8.49 | 7.98 | 8.03 | 8.03 | qfq | 22,727,763 | 185,699,936 | -4.86% |
| 2023-12-21 | 8.40 | 8.53 | 8.31 | 8.44 | 8.44 | qfq | 13,106,311 | 110,362,393 | -0.12% |
| 2023-12-20 | 8.67 | 8.74 | 8.43 | 8.45 | 8.45 | qfq | 13,312,797 | 114,096,576 | -2.54% |
| 2023-12-19 | 8.60 | 8.71 | 8.56 | 8.67 | 8.67 | qfq | 10,660,805 | 92,083,579 | 0.93% |
| 2023-12-18 | 8.86 | 8.92 | 8.56 | 8.59 | 8.59 | qfq | 17,424,197 | 151,684,294 | -3.27% |
| 2023-12-15 | 9.00 | 9.06 | 8.86 | 8.88 | 8.88 | qfq | 13,829,431 | 123,482,198 | -1.22% |
| 2023-12-14 | 9.05 | 9.17 | 8.98 | 8.99 | 8.99 | qfq | 15,800,986 | 143,474,309 | -0.33% |
| 2023-12-13 | 9.09 | 9.15 | 9.02 | 9.02 | 9.02 | qfq | 15,711,180 | 142,679,892 | -1.20% |
| 2023-12-12 | 9.12 | 9.18 | 9.08 | 9.13 | 9.13 | qfq | 17,782,405 | 162,328,903 | 0.33% |
| 2023-12-11 | 8.99 | 9.12 | 8.89 | 9.10 | 9.10 | qfq | 19,715,056 | 177,686,993 | 1.22% |
| 2023-12-08 | 8.88 | 9.12 | 8.87 | 8.99 | 8.99 | qfq | 24,604,164 | 221,605,125 | 1.24% |
| 2023-12-07 | 8.81 | 8.94 | 8.80 | 8.88 | 8.88 | qfq | 15,565,070 | 138,226,020 | 0.68% |
| 2023-12-06 | 8.79 | 8.95 | 8.69 | 8.82 | 8.82 | qfq | 17,804,410 | 157,374,368 | 0.34% |
| 2023-12-05 | 9.11 | 9.13 | 8.79 | 8.79 | 8.79 | qfq | 31,413,393 | 280,561,402 | -3.51% |
| 2023-12-04 | 9.18 | 9.27 | 9.08 | 9.11 | 9.11 | qfq | 34,689,422 | 317,960,397 | -1.09% |
| 2023-12-01 | 9.02 | 9.23 | 8.97 | 9.21 | 9.21 | qfq | 46,220,652 | 421,937,441 | 1.43% |
| 2023-11-30 | 9.07 | 9.19 | 8.85 | 9.08 | 9.08 | qfq | 29,803,988 | 267,776,378 | 1.23% |
| 2023-11-29 | 9.12 | 9.24 | 8.96 | 8.97 | 8.97 | qfq | 32,956,526 | 299,658,657 | 0.00% |
| 2023-11-28 | 8.98 | 9.07 | 8.85 | 8.97 | 8.97 | qfq | 16,453,231 | 147,543,556 | 0.34% |
| 2023-11-27 | 8.84 | 9.11 | 8.83 | 8.94 | 8.94 | qfq | 21,358,109 | 192,224,176 | 0.68% |
| 2023-11-24 | 9.15 | 9.24 | 8.83 | 8.88 | 8.88 | qfq | 28,667,266 | 256,497,157 | -1.88% |
| 2023-11-23 | 8.98 | 9.18 | 8.86 | 9.05 | 9.05 | qfq | 35,871,269 | 323,354,316 | 0.11% |
| 2023-11-22 | 9.00 | 9.33 | 8.96 | 9.04 | 9.04 | qfq | 38,993,467 | 355,074,455 | 0.11% |
| 2023-11-21 | 9.09 | 9.37 | 8.99 | 9.03 | 9.03 | qfq | 47,456,473 | 434,829,316 | -0.22% |
| 2023-11-20 | 8.95 | 9.17 | 8.73 | 9.05 | 9.05 | qfq | 51,889,390 | 467,629,519 | -0.98% |
| 2023-11-17 | 9.21 | 9.26 | 9.11 | 9.14 | 9.14 | qfq | 16,595,108 | 152,071,241 | -0.87% |
| 2023-11-16 | 9.26 | 9.37 | 9.20 | 9.22 | 9.22 | qfq | 18,657,200 | 172,945,482 | -1.07% |
| 2023-11-15 | 9.34 | 9.45 | 9.29 | 9.32 | 9.32 | qfq | 21,366,452 | 199,751,032 | -0.53% |
| 2023-11-14 | 9.28 | 9.53 | 9.20 | 9.37 | 9.37 | qfq | 31,019,865 | 290,944,091 | 2.85% |
| 2023-11-13 | 8.95 | 9.18 | 8.92 | 9.11 | 9.11 | qfq | 19,242,742 | 174,884,851 | 2.82% |
| 2023-11-10 | 8.86 | 9.01 | 8.83 | 8.86 | 8.86 | qfq | 11,704,302 | 104,273,609 | -1.01% |
| 2023-11-09 | 8.90 | 9.02 | 8.83 | 8.95 | 8.95 | qfq | 18,431,331 | 164,780,263 | 0.00% |
| 2023-11-08 | 8.86 | 9.08 | 8.83 | 8.95 | 8.95 | qfq | 21,333,270 | 191,389,906 | 1.02% |
| 2023-11-07 | 8.75 | 8.90 | 8.75 | 8.86 | 8.86 | qfq | 16,501,227 | 145,965,407 | 0.68% |
| 2023-11-06 | 8.61 | 8.83 | 8.60 | 8.80 | 8.80 | qfq | 17,240,245 | 150,486,861 | 2.44% |
| 2023-11-03 | 8.55 | 8.67 | 8.51 | 8.59 | 8.59 | qfq | 13,630,033 | 117,311,410 | 0.70% |
| 2023-11-02 | 8.75 | 8.75 | 8.51 | 8.53 | 8.53 | qfq | 16,361,500 | 140,633,891 | -2.29% |
| 2023-11-01 | 8.84 | 8.99 | 8.69 | 8.73 | 8.73 | qfq | 21,270,120 | 187,062,412 | -1.80% |
| 2023-10-31 | 9.27 | 9.27 | 8.85 | 8.89 | 8.89 | qfq | 35,559,674 | 319,976,529 | -2.52% |
| 2023-10-30 | 8.87 | 9.25 | 8.86 | 9.12 | 9.12 | qfq | 42,162,697 | 384,798,305 | 4.59% |
| 2023-10-27 | 8.68 | 8.96 | 8.68 | 8.72 | 8.72 | qfq | 38,090,509 | 335,099,564 | 2.23% |
| 2023-10-26 | 8.02 | 8.73 | 7.99 | 8.53 | 8.53 | qfq | 38,415,057 | 323,043,048 | 5.44% |
| 2023-10-25 | 7.91 | 8.18 | 7.86 | 8.09 | 8.09 | qfq | 21,012,319 | 169,508,959 | 2.93% |
| 2023-10-24 | 7.84 | 7.98 | 7.64 | 7.86 | 7.86 | qfq | 11,799,791 | 92,470,860 | -0.38% |
| 2023-10-23 | 7.90 | 8.20 | 7.75 | 7.89 | 7.89 | qfq | 13,677,601 | 108,141,996 | -0.13% |
| 2023-10-20 | 8.12 | 8.16 | 7.88 | 7.90 | 7.90 | qfq | 15,717,400 | 125,105,250 | -2.71% |
| 2023-10-19 | 8.15 | 8.41 | 8.11 | 8.12 | 8.12 | qfq | 12,312,893 | 101,859,022 | -1.46% |
| 2023-10-18 | 8.35 | 8.36 | 8.04 | 8.24 | 8.24 | qfq | 13,180,693 | 107,707,369 | -1.32% |
| 2023-10-17 | 8.26 | 8.38 | 8.23 | 8.35 | 8.35 | qfq | 9,697,765 | 80,742,611 | 1.09% |
| 2023-10-16 | 8.28 | 8.35 | 8.20 | 8.26 | 8.26 | qfq | 10,070,515 | 83,090,673 | 0.00% |
| 2023-10-13 | 8.34 | 8.38 | 8.24 | 8.26 | 8.26 | qfq | 9,354,000 | 77,526,670 | -1.20% |
| 2023-10-12 | 8.44 | 8.49 | 8.35 | 8.36 | 8.36 | qfq | 9,206,493 | 77,369,472 | -0.95% |
| 2023-10-11 | 8.48 | 8.53 | 8.37 | 8.44 | 8.44 | qfq | 11,985,908 | 101,371,999 | -0.82% |
| 2023-10-10 | 8.29 | 8.63 | 8.25 | 8.51 | 8.51 | qfq | 19,650,819 | 165,619,527 | 3.40% |
| 2023-10-09 | 8.27 | 8.30 | 8.20 | 8.23 | 8.23 | qfq | 7,766,199 | 64,028,963 | -0.24% |
| 2023-09-28 | 8.15 | 8.29 | 8.15 | 8.25 | 8.25 | qfq | 10,424,063 | 85,958,420 | 1.48% |
| 2023-09-27 | 8.17 | 8.26 | 8.13 | 8.13 | 8.13 | qfq | 8,924,611 | 73,063,850 | -0.49% |
| 2023-09-26 | 8.18 | 8.27 | 8.13 | 8.17 | 8.17 | qfq | 8,607,100 | 70,589,170 | -0.49% |
| 2023-09-25 | 8.38 | 8.38 | 8.15 | 8.21 | 8.21 | qfq | 13,046,552 | 107,457,576 | -1.68% |
| 2023-09-22 | 8.23 | 8.38 | 8.20 | 8.35 | 8.35 | qfq | 11,830,265 | 98,373,811 | 1.71% |
| 2023-09-21 | 8.14 | 8.45 | 8.10 | 8.21 | 8.21 | qfq | 13,230,137 | 109,832,672 | 0.24% |
| 2023-09-20 | 8.11 | 8.42 | 8.07 | 8.19 | 8.19 | qfq | 15,476,286 | 127,641,775 | 0.86% |
| 2023-09-19 | 8.21 | 8.22 | 8.11 | 8.12 | 8.12 | qfq | 8,057,765 | 65,702,677 | -1.10% |
| 2023-09-18 | 8.22 | 8.31 | 8.20 | 8.21 | 8.21 | qfq | 8,670,871 | 71,484,736 | -0.97% |
| 2023-09-15 | 8.43 | 8.45 | 8.25 | 8.29 | 8.29 | qfq | 12,844,000 | 106,732,933 | -1.54% |
| 2023-09-14 | 8.58 | 8.61 | 8.41 | 8.42 | 8.42 | qfq | 12,278,800 | 104,151,995 | -1.98% |
| 2023-09-13 | 8.74 | 8.77 | 8.54 | 8.59 | 8.59 | qfq | 11,159,487 | 96,307,113 | -2.05% |
| 2023-09-12 | 8.82 | 8.85 | 8.73 | 8.77 | 8.77 | qfq | 9,832,690 | 86,435,957 | -0.34% |
| 2023-09-11 | 8.83 | 8.87 | 8.68 | 8.80 | 8.80 | qfq | 14,304,667 | 125,420,748 | 0.46% |
| 2023-09-08 | 8.66 | 8.80 | 8.50 | 8.76 | 8.76 | qfq | 16,816,620 | 145,669,103 | 0.69% |
| 2023-09-07 | 8.64 | 8.85 | 8.64 | 8.70 | 8.70 | qfq | 15,623,300 | 136,723,903 | 0.00% |
| 2023-09-06 | 8.58 | 8.74 | 8.47 | 8.70 | 8.70 | qfq | 11,198,317 | 96,567,669 | 1.05% |
| 2023-09-05 | 8.66 | 8.75 | 8.60 | 8.61 | 8.61 | qfq | 11,371,719 | 98,440,828 | -0.81% |
| 2023-09-04 | 8.58 | 8.69 | 8.56 | 8.68 | 8.68 | qfq | 13,831,361 | 119,410,845 | 1.76% |
| 2023-09-01 | 8.66 | 8.71 | 8.43 | 8.53 | 8.53 | qfq | 19,325,601 | 165,640,811 | -1.27% |
| 2023-08-31 | 8.67 | 8.71 | 8.56 | 8.64 | 8.64 | qfq | 11,107,372 | 96,037,102 | -0.46% |
| 2023-08-30 | 8.56 | 8.74 | 8.54 | 8.68 | 8.68 | qfq | 17,280,011 | 149,403,252 | 1.17% |
| 2023-08-29 | 8.31 | 8.62 | 8.31 | 8.58 | 8.58 | qfq | 16,406,481 | 140,127,993 | 3.13% |
| 2023-08-28 | 8.74 | 8.88 | 8.31 | 8.32 | 8.32 | qfq | 14,276,510 | 122,832,387 | -0.12% |
| 2023-08-25 | 8.66 | 8.73 | 8.26 | 8.33 | 8.33 | qfq | 16,473,217 | 139,698,210 | -4.36% |
| 2023-08-24 | 8.80 | 8.91 | 8.69 | 8.71 | 8.71 | qfq | 10,477,094 | 92,136,222 | -0.46% |
| 2023-08-23 | 8.82 | 8.94 | 8.74 | 8.75 | 8.75 | qfq | 11,316,297 | 99,861,001 | -1.46% |
| 2023-08-22 | 8.65 | 8.90 | 8.59 | 8.88 | 8.88 | qfq | 15,248,446 | 133,270,783 | 3.98% |
| 2023-08-21 | 8.39 | 8.70 | 8.39 | 8.54 | 8.54 | qfq | 13,206,126 | 113,819,908 | 1.18% |
| 2023-08-18 | 8.80 | 8.83 | 8.44 | 8.44 | 8.44 | qfq | 17,973,257 | 154,931,173 | -4.42% |
| 2023-08-17 | 8.73 | 8.93 | 8.65 | 8.83 | 8.83 | qfq | 9,180,177 | 80,955,401 | 0.46% |
| 2023-08-16 | 8.83 | 9.04 | 8.67 | 8.79 | 8.79 | qfq | 10,539,821 | 93,236,154 | -0.79% |
| 2023-08-15 | 8.98 | 8.99 | 8.75 | 8.86 | 8.86 | qfq | 8,457,100 | 74,897,855 | -1.01% |
| 2023-08-14 | 8.70 | 8.96 | 8.63 | 8.95 | 8.95 | qfq | 9,140,385 | 80,528,417 | 1.94% |
| 2023-08-11 | 9.07 | 9.09 | 8.75 | 8.78 | 8.78 | qfq | 12,444,976 | 110,438,339 | -3.09% |
| 2023-08-10 | 9.03 | 9.13 | 8.97 | 9.06 | 9.06 | qfq | 8,005,332 | 72,444,830 | 0.11% |
| 2023-08-09 | 9.09 | 9.23 | 9.02 | 9.05 | 9.05 | qfq | 9,633,512 | 87,818,065 | -0.66% |
| 2023-08-08 | 9.17 | 9.28 | 9.08 | 9.11 | 9.11 | qfq | 11,224,753 | 102,954,471 | -0.98% |
| 2023-08-07 | 9.15 | 9.28 | 9.14 | 9.20 | 9.20 | qfq | 13,543,295 | 124,897,724 | 0.11% |
| 2023-08-04 | 9.03 | 9.27 | 9.01 | 9.19 | 9.19 | qfq | 18,220,398 | 167,652,252 | 1.66% |
| 2023-08-03 | 8.95 | 9.13 | 8.93 | 9.04 | 9.04 | qfq | 9,171,123 | 83,032,993 | 0.56% |
| 2023-08-02 | 8.96 | 9.04 | 8.91 | 8.99 | 8.99 | qfq | 6,485,563 | 58,208,508 | 0.00% |
| 2023-08-01 | 8.87 | 9.05 | 8.81 | 8.99 | 8.99 | qfq | 10,175,834 | 91,074,579 | 1.35% |
| 2023-07-31 | 8.76 | 8.91 | 8.70 | 8.87 | 8.87 | qfq | 8,601,233 | 76,072,473 | 1.37% |
| 2023-07-28 | 8.75 | 8.83 | 8.54 | 8.75 | 8.75 | qfq | 12,007,433 | 104,333,365 | -0.46% |
| 2023-07-27 | 8.92 | 8.99 | 8.79 | 8.79 | 8.79 | qfq | 10,337,746 | 91,710,522 | -1.79% |
| 2023-07-26 | 9.12 | 9.16 | 8.92 | 8.95 | 8.95 | qfq | 9,958,601 | 89,696,839 | -2.29% |
| 2023-07-25 | 9.05 | 9.20 | 9.05 | 9.16 | 9.16 | qfq | 13,340,120 | 122,025,158 | 2.12% |
| 2023-07-24 | 8.87 | 9.10 | 8.87 | 8.97 | 8.97 | qfq | 7,254,067 | 65,324,532 | 0.67% |
| 2023-07-21 | 8.87 | 9.00 | 8.84 | 8.91 | 8.91 | qfq | 6,989,526 | 62,395,109 | 0.11% |
| 2023-07-20 | 9.13 | 9.16 | 8.88 | 8.90 | 8.90 | qfq | 13,405,852 | 120,524,093 | -2.94% |
| 2023-07-19 | 9.10 | 9.21 | 9.06 | 9.17 | 9.17 | qfq | 9,966,900 | 91,179,986 | 0.99% |
| 2023-07-18 | 9.14 | 9.22 | 9.05 | 9.08 | 9.08 | qfq | 8,734,286 | 79,654,034 | -0.87% |
| 2023-07-17 | 9.08 | 9.20 | 9.06 | 9.16 | 9.16 | qfq | 13,113,010 | 119,742,510 | 0.77% |