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
星辉娱乐300043.SZ
最近收盘价4.502026-07-17
最近交易日2026-07-17
成交量（股）78,933,817
成交额（元）367,114,519
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2026-06-26 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-15 | 2025-07-23 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.78 | 4.89 | 4.50 | 4.50 | 4.50 | qfq | 78,933,817 | 367,114,519 | -7.02% |
| 2026-07-16 | 4.83 | 4.99 | 4.75 | 4.84 | 4.84 | qfq | 83,943,407 | 410,131,475 | -1.43% |
| 2026-07-15 | 4.60 | 5.20 | 4.56 | 4.91 | 4.91 | qfq | 105,181,714 | 516,122,913 | 5.14% |
| 2026-07-14 | 4.79 | 4.79 | 4.38 | 4.67 | 4.67 | qfq | 107,860,955 | 494,265,433 | -2.91% |
| 2026-07-13 | 5.38 | 5.44 | 4.81 | 4.81 | 4.81 | qfq | 139,215,200 | 701,731,273 | -17.07% |
| 2026-07-10 | 5.24 | 5.81 | 5.19 | 5.80 | 5.80 | qfq | 168,910,525 | 943,339,487 | 9.64% |
| 2026-07-09 | 5.27 | 5.40 | 5.02 | 5.29 | 5.29 | qfq | 117,333,030 | 615,140,098 | -1.12% |
| 2026-07-08 | 5.08 | 5.36 | 4.96 | 5.35 | 5.35 | qfq | 167,928,489 | 872,459,818 | 3.48% |
| 2026-07-07 | 4.60 | 5.44 | 4.53 | 5.17 | 5.17 | qfq | 175,716,715 | 900,976,501 | 14.13% |
| 2026-07-06 | 4.39 | 4.56 | 4.33 | 4.53 | 4.53 | qfq | 59,390,510 | 267,251,191 | 3.66% |
| 2026-07-03 | 4.43 | 4.50 | 4.29 | 4.37 | 4.37 | qfq | 36,930,589 | 161,731,445 | -0.68% |
| 2026-07-02 | 4.48 | 4.54 | 4.35 | 4.40 | 4.40 | qfq | 42,842,488 | 189,857,999 | -0.45% |
| 2026-07-01 | 4.36 | 4.45 | 4.30 | 4.42 | 4.42 | qfq | 35,242,601 | 154,418,490 | 1.61% |
| 2026-06-30 | 4.18 | 4.39 | 4.13 | 4.35 | 4.35 | qfq | 43,122,290 | 184,112,881 | 3.33% |
| 2026-06-29 | 4.08 | 4.35 | 4.06 | 4.21 | 4.21 | qfq | 61,467,190 | 260,116,181 | 4.99% |
| 2026-06-26 | 4.15 | 4.17 | 3.95 | 4.01 | 4.01 | qfq | 36,478,020 | 147,681,530 | -4.98% |
| 2026-06-25 | 4.21 | 4.30 | 4.18 | 4.22 | 4.17 | qfq | 31,815,538 | 134,890,818 | 0.48% |
| 2026-06-24 | 4.26 | 4.32 | 4.14 | 4.20 | 4.15 | qfq | 27,329,619 | 115,109,438 | -1.87% |
| 2026-06-23 | 4.30 | 4.39 | 4.25 | 4.28 | 4.23 | qfq | 29,352,900 | 126,894,903 | -1.61% |
| 2026-06-22 | 4.18 | 4.36 | 4.16 | 4.35 | 4.30 | qfq | 36,985,200 | 157,814,549 | 2.59% |
| 2026-06-18 | 4.19 | 4.28 | 4.13 | 4.24 | 4.19 | qfq | 27,440,100 | 115,989,468 | 0.71% |
| 2026-06-17 | 4.37 | 4.38 | 4.19 | 4.21 | 4.16 | qfq | 40,136,540 | 169,772,191 | -4.32% |
| 2026-06-16 | 4.47 | 4.47 | 4.34 | 4.40 | 4.35 | qfq | 31,738,300 | 139,458,697 | -2.00% |
| 2026-06-15 | 4.46 | 4.53 | 4.44 | 4.49 | 4.44 | qfq | 27,009,601 | 120,999,105 | 0.90% |
| 2026-06-12 | 4.52 | 4.55 | 4.33 | 4.45 | 4.40 | qfq | 40,496,861 | 179,394,431 | -1.11% |
| 2026-06-11 | 4.66 | 4.67 | 4.47 | 4.50 | 4.45 | qfq | 39,560,460 | 178,960,158 | -5.06% |
| 2026-06-10 | 4.49 | 4.79 | 4.46 | 4.74 | 4.68 | qfq | 56,814,960 | 266,683,607 | 4.64% |
| 2026-06-09 | 4.55 | 4.61 | 4.45 | 4.53 | 4.48 | qfq | 23,416,100 | 106,239,399 | 0.44% |
| 2026-06-08 | 4.46 | 4.69 | 4.43 | 4.51 | 4.46 | qfq | 26,587,100 | 120,999,376 | -1.96% |
| 2026-06-05 | 4.53 | 4.68 | 4.53 | 4.60 | 4.55 | qfq | 31,728,900 | 146,495,328 | 1.32% |
| 2026-06-04 | 4.62 | 4.64 | 4.48 | 4.54 | 4.49 | qfq | 29,644,298 | 134,604,213 | -2.16% |
| 2026-06-03 | 4.80 | 4.80 | 4.61 | 4.64 | 4.59 | qfq | 26,595,827 | 125,151,311 | -2.73% |
| 2026-06-02 | 4.89 | 4.90 | 4.72 | 4.77 | 4.71 | qfq | 27,419,216 | 130,909,830 | -2.85% |
| 2026-06-01 | 4.78 | 4.95 | 4.75 | 4.91 | 4.85 | qfq | 40,383,209 | 197,218,992 | 4.25% |
| 2026-05-29 | 4.77 | 4.82 | 4.68 | 4.71 | 4.65 | qfq | 28,062,184 | 133,628,149 | -1.26% |
| 2026-05-28 | 4.71 | 4.81 | 4.65 | 4.77 | 4.71 | qfq | 27,149,160 | 128,419,752 | 0.85% |
| 2026-05-27 | 4.78 | 4.90 | 4.70 | 4.73 | 4.67 | qfq | 32,849,500 | 157,482,122 | -0.42% |
| 2026-05-26 | 4.77 | 4.82 | 4.68 | 4.75 | 4.69 | qfq | 30,860,770 | 146,790,812 | -1.25% |
| 2026-05-25 | 5.04 | 5.05 | 4.70 | 4.81 | 4.75 | qfq | 48,801,600 | 235,876,563 | -4.56% |
| 2026-05-22 | 5.07 | 5.12 | 4.95 | 5.04 | 4.98 | qfq | 24,797,400 | 124,226,440 | 0.20% |
| 2026-05-21 | 5.27 | 5.34 | 5.00 | 5.03 | 4.97 | qfq | 36,001,909 | 186,505,680 | -4.19% |
| 2026-05-20 | 5.50 | 5.51 | 5.22 | 5.25 | 5.19 | qfq | 37,277,304 | 197,893,287 | -5.06% |
| 2026-05-19 | 5.45 | 5.56 | 5.42 | 5.53 | 5.46 | qfq | 27,249,418 | 150,070,957 | 0.91% |
| 2026-05-18 | 5.45 | 5.50 | 5.41 | 5.48 | 5.42 | qfq | 24,950,700 | 135,891,863 | 0.74% |
| 2026-05-15 | 5.45 | 5.54 | 5.40 | 5.44 | 5.38 | qfq | 28,664,173 | 156,619,098 | 0.00% |
| 2026-05-14 | 5.70 | 5.83 | 5.43 | 5.44 | 5.38 | qfq | 43,107,700 | 240,458,828 | -4.56% |
| 2026-05-13 | 5.62 | 5.73 | 5.62 | 5.70 | 5.63 | qfq | 27,888,616 | 158,820,714 | 0.71% |
| 2026-05-12 | 5.85 | 5.85 | 5.64 | 5.66 | 5.59 | qfq | 42,485,298 | 242,764,665 | -3.25% |
| 2026-05-11 | 5.99 | 6.05 | 5.82 | 5.85 | 5.78 | qfq | 47,674,773 | 279,612,551 | -1.85% |
| 2026-05-08 | 5.98 | 6.16 | 5.96 | 5.96 | 5.89 | qfq | 62,862,306 | 380,554,138 | -1.00% |
| 2026-05-07 | 5.85 | 6.03 | 5.81 | 6.02 | 5.95 | qfq | 46,898,026 | 277,119,456 | 2.56% |
| 2026-05-06 | 5.93 | 5.93 | 5.85 | 5.87 | 5.80 | qfq | 35,212,320 | 206,890,737 | 0.34% |
| 2026-04-30 | 5.92 | 5.99 | 5.82 | 5.85 | 5.78 | qfq | 41,213,354 | 242,332,096 | -2.01% |
| 2026-04-29 | 5.98 | 6.13 | 5.92 | 5.97 | 5.90 | qfq | 47,645,000 | 287,123,374 | -1.16% |
| 2026-04-28 | 6.11 | 6.21 | 5.99 | 6.04 | 5.97 | qfq | 54,709,900 | 333,435,063 | -2.11% |
| 2026-04-27 | 5.95 | 6.19 | 5.88 | 6.17 | 6.10 | qfq | 66,082,821 | 401,005,552 | 3.01% |
| 2026-04-24 | 5.84 | 6.01 | 5.74 | 5.99 | 5.92 | qfq | 62,226,399 | 367,404,068 | 0.84% |
| 2026-04-23 | 5.72 | 5.98 | 5.66 | 5.94 | 5.87 | qfq | 61,972,783 | 362,180,979 | 2.95% |
| 2026-04-22 | 5.80 | 5.83 | 5.65 | 5.77 | 5.70 | qfq | 43,986,395 | 251,495,317 | -1.87% |
| 2026-04-21 | 5.67 | 6.00 | 5.66 | 5.88 | 5.81 | qfq | 68,279,929 | 399,737,277 | 3.16% |
| 2026-04-20 | 5.61 | 5.71 | 5.58 | 5.70 | 5.63 | qfq | 26,415,820 | 149,679,001 | 1.24% |
| 2026-04-17 | 5.62 | 5.66 | 5.55 | 5.63 | 5.56 | qfq | 27,683,700 | 154,787,778 | -0.71% |
| 2026-04-16 | 5.54 | 5.70 | 5.53 | 5.67 | 5.60 | qfq | 40,472,000 | 227,562,783 | 2.90% |
| 2026-04-15 | 5.59 | 5.62 | 5.50 | 5.51 | 5.44 | qfq | 27,192,960 | 151,323,464 | -0.54% |
| 2026-04-14 | 5.57 | 5.61 | 5.47 | 5.54 | 5.47 | qfq | 24,529,200 | 135,745,187 | 0.91% |
| 2026-04-13 | 5.55 | 5.57 | 5.46 | 5.49 | 5.42 | qfq | 26,967,300 | 148,338,364 | -2.31% |
| 2026-04-10 | 5.60 | 5.69 | 5.58 | 5.62 | 5.55 | qfq | 24,911,800 | 140,608,510 | 1.08% |
| 2026-04-09 | 5.66 | 5.69 | 5.53 | 5.56 | 5.49 | qfq | 33,717,200 | 188,512,802 | -3.47% |
| 2026-04-08 | 5.58 | 5.76 | 5.58 | 5.76 | 5.69 | qfq | 43,604,500 | 247,536,534 | 5.69% |
| 2026-04-07 | 5.30 | 5.46 | 5.30 | 5.45 | 5.39 | qfq | 25,444,900 | 137,380,516 | 3.02% |
| 2026-04-03 | 5.55 | 5.55 | 5.28 | 5.29 | 5.23 | qfq | 27,613,559 | 148,249,773 | -4.34% |
| 2026-04-02 | 5.64 | 5.69 | 5.48 | 5.53 | 5.46 | qfq | 31,842,544 | 176,879,966 | -1.95% |
| 2026-04-01 | 5.56 | 5.64 | 5.49 | 5.64 | 5.57 | qfq | 38,381,800 | 213,934,707 | 4.06% |
| 2026-03-31 | 5.59 | 5.65 | 5.41 | 5.42 | 5.36 | qfq | 41,956,359 | 231,976,098 | -3.90% |
| 2026-03-30 | 5.56 | 5.65 | 5.52 | 5.64 | 5.57 | qfq | 22,412,100 | 125,579,881 | 0.00% |
| 2026-03-27 | 5.40 | 5.65 | 5.39 | 5.64 | 5.57 | qfq | 25,250,840 | 140,651,715 | 3.11% |
| 2026-03-26 | 5.61 | 5.66 | 5.45 | 5.47 | 5.41 | qfq | 26,848,100 | 148,875,477 | -3.01% |
| 2026-03-25 | 5.46 | 5.65 | 5.46 | 5.64 | 5.57 | qfq | 30,603,123 | 171,149,254 | 3.49% |
| 2026-03-24 | 5.41 | 5.47 | 5.32 | 5.45 | 5.39 | qfq | 40,975,396 | 221,389,726 | 2.83% |
| 2026-03-23 | 5.44 | 5.53 | 5.25 | 5.30 | 5.24 | qfq | 42,723,200 | 230,727,531 | -5.36% |
| 2026-03-20 | 5.80 | 5.83 | 5.60 | 5.60 | 5.53 | qfq | 31,381,899 | 178,955,881 | -3.11% |
| 2026-03-19 | 5.89 | 5.90 | 5.75 | 5.78 | 5.71 | qfq | 27,886,400 | 161,966,884 | -2.86% |
| 2026-03-18 | 5.92 | 5.97 | 5.84 | 5.95 | 5.88 | qfq | 23,769,700 | 140,016,228 | 0.68% |
| 2026-03-17 | 6.01 | 6.09 | 5.90 | 5.91 | 5.84 | qfq | 30,913,400 | 185,628,763 | -1.50% |
| 2026-03-16 | 5.81 | 6.02 | 5.78 | 6.00 | 5.93 | qfq | 32,686,439 | 193,598,673 | 2.21% |
| 2026-03-13 | 5.93 | 6.03 | 5.85 | 5.87 | 5.80 | qfq | 29,203,300 | 173,877,847 | -0.84% |
| 2026-03-12 | 6.05 | 6.05 | 5.89 | 5.92 | 5.85 | qfq | 31,215,220 | 186,045,928 | -2.47% |
| 2026-03-11 | 6.01 | 6.15 | 5.96 | 6.07 | 6.00 | qfq | 45,528,346 | 275,649,047 | 1.00% |
| 2026-03-10 | 5.98 | 6.04 | 5.88 | 6.01 | 5.94 | qfq | 41,707,838 | 248,834,198 | 1.52% |
| 2026-03-09 | 5.79 | 5.94 | 5.68 | 5.92 | 5.85 | qfq | 38,783,999 | 224,322,197 | 0.34% |
| 2026-03-06 | 5.81 | 5.90 | 5.81 | 5.90 | 5.83 | qfq | 25,164,499 | 147,576,359 | 0.51% |
| 2026-03-05 | 5.96 | 5.99 | 5.81 | 5.87 | 5.80 | qfq | 37,390,820 | 220,064,776 | 2.26% |
| 2026-03-04 | 5.66 | 5.80 | 5.66 | 5.74 | 5.67 | qfq | 32,018,599 | 183,364,846 | -0.69% |
| 2026-03-03 | 6.00 | 6.05 | 5.77 | 5.78 | 5.71 | qfq | 53,485,208 | 315,379,254 | -3.99% |
| 2026-03-02 | 6.24 | 6.27 | 6.00 | 6.02 | 5.95 | qfq | 67,861,316 | 414,149,216 | -5.94% |
| 2026-02-27 | 6.34 | 6.42 | 6.31 | 6.40 | 6.32 | qfq | 38,208,348 | 243,997,778 | 0.47% |
| 2026-02-26 | 6.50 | 6.55 | 6.35 | 6.37 | 6.29 | qfq | 54,947,300 | 352,329,880 | -1.55% |
| 2026-02-25 | 6.45 | 6.52 | 6.43 | 6.47 | 6.39 | qfq | 46,375,100 | 300,079,704 | 0.15% |
| 2026-02-24 | 6.65 | 6.66 | 6.40 | 6.46 | 6.38 | qfq | 63,358,497 | 409,613,924 | -2.12% |
| 2026-02-13 | 6.75 | 6.80 | 6.60 | 6.60 | 6.52 | qfq | 70,397,300 | 471,592,145 | -2.22% |
| 2026-02-12 | 6.97 | 7.02 | 6.68 | 6.75 | 6.67 | qfq | 117,242,645 | 795,592,247 | -4.39% |
| 2026-02-11 | 7.42 | 7.48 | 7.05 | 7.06 | 6.98 | qfq | 158,736,856 | 1,142,474,855 | -6.12% |
| 2026-02-10 | 7.11 | 7.95 | 6.93 | 7.52 | 7.43 | qfq | 242,039,801 | 1,785,583,360 | 6.97% |
| 2026-02-09 | 6.84 | 7.03 | 6.72 | 7.03 | 6.95 | qfq | 131,975,817 | 911,857,506 | 4.61% |
| 2026-02-06 | 6.62 | 6.84 | 6.36 | 6.72 | 6.64 | qfq | 99,511,170 | 661,781,190 | -0.15% |
| 2026-02-05 | 6.53 | 6.88 | 6.50 | 6.73 | 6.65 | qfq | 100,352,733 | 675,525,817 | 1.36% |
| 2026-02-04 | 6.72 | 6.82 | 6.47 | 6.64 | 6.56 | qfq | 102,191,104 | 674,765,038 | -3.07% |
| 2026-02-03 | 6.70 | 6.87 | 6.66 | 6.85 | 6.77 | qfq | 123,501,800 | 837,092,833 | 4.10% |
| 2026-02-02 | 6.68 | 6.88 | 6.57 | 6.58 | 6.50 | qfq | 121,947,606 | 821,014,512 | -2.08% |
| 2026-01-30 | 6.40 | 6.80 | 6.25 | 6.72 | 6.64 | qfq | 148,819,803 | 988,720,312 | 4.02% |
| 2026-01-29 | 6.23 | 6.73 | 6.13 | 6.46 | 6.38 | qfq | 103,830,432 | 676,422,869 | 2.70% |
| 2026-01-28 | 6.35 | 6.47 | 6.28 | 6.29 | 6.22 | qfq | 44,334,600 | 281,181,621 | -1.41% |
| 2026-01-27 | 6.43 | 6.52 | 6.22 | 6.38 | 6.30 | qfq | 49,348,104 | 311,929,419 | -0.78% |
| 2026-01-26 | 6.62 | 6.67 | 6.30 | 6.43 | 6.35 | qfq | 78,093,696 | 501,824,462 | -3.74% |
| 2026-01-23 | 6.55 | 6.70 | 6.50 | 6.68 | 6.60 | qfq | 70,144,194 | 464,400,261 | 1.98% |
| 2026-01-22 | 6.56 | 6.63 | 6.49 | 6.55 | 6.47 | qfq | 61,107,960 | 400,020,910 | -1.21% |
| 2026-01-21 | 6.52 | 6.75 | 6.47 | 6.63 | 6.55 | qfq | 98,903,455 | 653,028,926 | 3.11% |
| 2026-01-20 | 6.49 | 6.61 | 6.36 | 6.43 | 6.35 | qfq | 58,402,400 | 376,989,678 | -0.92% |
| 2026-01-19 | 6.49 | 6.62 | 6.35 | 6.49 | 6.41 | qfq | 59,020,204 | 382,366,091 | 0.00% |
| 2026-01-16 | 6.76 | 6.78 | 6.41 | 6.49 | 6.41 | qfq | 95,663,124 | 625,791,396 | -4.70% |
| 2026-01-15 | 6.94 | 7.17 | 6.70 | 6.81 | 6.73 | qfq | 122,744,500 | 843,349,737 | -2.85% |
| 2026-01-14 | 6.89 | 7.35 | 6.87 | 7.01 | 6.93 | qfq | 210,334,387 | 1,496,862,968 | 0.14% |
| 2026-01-13 | 6.81 | 7.71 | 6.54 | 7.00 | 6.92 | qfq | 239,858,456 | 1,686,309,674 | 4.79% |
| 2026-01-12 | 6.45 | 6.71 | 6.36 | 6.68 | 6.60 | qfq | 155,489,989 | 1,020,252,737 | 5.20% |
| 2026-01-09 | 6.10 | 6.35 | 6.08 | 6.35 | 6.27 | qfq | 103,246,600 | 645,179,828 | 3.42% |
| 2026-01-08 | 6.01 | 6.19 | 5.95 | 6.14 | 6.07 | qfq | 54,096,300 | 329,458,446 | 1.49% |
| 2026-01-07 | 6.02 | 6.27 | 5.96 | 6.05 | 5.98 | qfq | 71,683,410 | 437,803,597 | 0.50% |
| 2026-01-06 | 5.98 | 6.04 | 5.94 | 6.02 | 5.95 | qfq | 60,860,300 | 365,065,242 | 0.33% |
| 2026-01-05 | 5.69 | 6.04 | 5.68 | 6.00 | 5.93 | qfq | 98,306,014 | 582,804,551 | 6.19% |
| 2025-12-31 | 5.64 | 5.71 | 5.57 | 5.65 | 5.58 | qfq | 35,753,744 | 201,828,914 | -0.35% |
| 2025-12-30 | 5.65 | 5.75 | 5.61 | 5.67 | 5.60 | qfq | 36,459,399 | 206,893,931 | 0.71% |
| 2025-12-29 | 5.71 | 5.73 | 5.61 | 5.63 | 5.56 | qfq | 34,275,670 | 193,930,748 | -2.09% |
| 2025-12-26 | 5.84 | 5.84 | 5.73 | 5.75 | 5.68 | qfq | 51,050,820 | 295,012,280 | -2.04% |
| 2025-12-25 | 5.86 | 6.06 | 5.82 | 5.87 | 5.80 | qfq | 51,260,674 | 302,483,507 | -0.17% |
| 2025-12-24 | 5.87 | 5.88 | 5.78 | 5.88 | 5.81 | qfq | 37,198,900 | 216,865,655 | -0.68% |
| 2025-12-23 | 5.89 | 5.97 | 5.84 | 5.92 | 5.85 | qfq | 43,842,699 | 258,442,894 | -0.17% |
| 2025-12-22 | 6.00 | 6.01 | 5.88 | 5.93 | 5.86 | qfq | 55,160,449 | 327,490,365 | -0.84% |
| 2025-12-19 | 5.90 | 6.08 | 5.78 | 5.98 | 5.91 | qfq | 100,241,800 | 596,998,107 | 3.46% |
| 2025-12-18 | 5.61 | 5.91 | 5.61 | 5.78 | 5.71 | qfq | 62,171,700 | 360,464,258 | 1.76% |
| 2025-12-17 | 5.55 | 5.68 | 5.49 | 5.68 | 5.61 | qfq | 48,206,100 | 269,770,461 | 2.34% |
| 2025-12-16 | 5.63 | 5.72 | 5.46 | 5.55 | 5.48 | qfq | 57,320,190 | 318,953,707 | -2.29% |
| 2025-12-15 | 5.71 | 5.89 | 5.62 | 5.68 | 5.61 | qfq | 61,013,100 | 352,281,692 | 0.71% |
| 2025-12-12 | 5.56 | 5.68 | 5.50 | 5.64 | 5.57 | qfq | 31,657,000 | 177,481,423 | 1.62% |
| 2025-12-11 | 5.72 | 5.74 | 5.55 | 5.55 | 5.48 | qfq | 31,318,101 | 175,880,905 | -3.31% |
| 2025-12-10 | 5.70 | 5.78 | 5.65 | 5.74 | 5.67 | qfq | 27,503,685 | 157,244,157 | 0.17% |
| 2025-12-09 | 5.80 | 5.85 | 5.71 | 5.73 | 5.66 | qfq | 32,943,800 | 190,226,046 | -1.72% |
| 2025-12-08 | 5.64 | 5.89 | 5.62 | 5.83 | 5.76 | qfq | 50,908,200 | 294,023,512 | 3.55% |
| 2025-12-05 | 5.56 | 5.63 | 5.50 | 5.63 | 5.56 | qfq | 25,458,519 | 141,943,224 | 1.44% |
| 2025-12-04 | 5.59 | 5.63 | 5.53 | 5.55 | 5.48 | qfq | 30,007,019 | 167,280,628 | -0.89% |
| 2025-12-03 | 5.84 | 5.86 | 5.58 | 5.60 | 5.53 | qfq | 46,482,103 | 263,353,348 | -4.11% |
| 2025-12-02 | 5.91 | 5.97 | 5.78 | 5.84 | 5.77 | qfq | 39,988,332 | 233,935,502 | -1.18% |
| 2025-12-01 | 5.71 | 5.95 | 5.69 | 5.91 | 5.84 | qfq | 61,912,722 | 364,135,300 | 3.50% |
| 2025-11-28 | 5.62 | 5.71 | 5.59 | 5.71 | 5.64 | qfq | 33,987,899 | 192,440,737 | 1.06% |
| 2025-11-27 | 5.75 | 5.82 | 5.64 | 5.65 | 5.58 | qfq | 45,472,776 | 260,019,907 | -2.75% |
| 2025-11-26 | 5.88 | 6.00 | 5.78 | 5.81 | 5.74 | qfq | 63,316,489 | 371,860,173 | -2.84% |
| 2025-11-25 | 5.71 | 6.12 | 5.68 | 5.98 | 5.91 | qfq | 108,125,540 | 642,030,832 | 1.01% |
| 2025-11-24 | 5.73 | 5.99 | 5.63 | 5.92 | 5.85 | qfq | 60,838,769 | 353,860,327 | 3.68% |
| 2025-11-21 | 5.72 | 5.92 | 5.67 | 5.71 | 5.64 | qfq | 48,743,500 | 282,235,602 | -2.23% |
| 2025-11-20 | 5.93 | 5.97 | 5.74 | 5.84 | 5.77 | qfq | 45,467,420 | 265,724,849 | -1.18% |
| 2025-11-19 | 6.11 | 6.11 | 5.86 | 5.91 | 5.84 | qfq | 66,736,600 | 396,337,488 | -3.90% |
| 2025-11-18 | 6.06 | 6.15 | 5.97 | 6.15 | 6.08 | qfq | 63,854,311 | 388,464,005 | 1.15% |
| 2025-11-17 | 6.04 | 6.10 | 5.97 | 6.08 | 6.01 | qfq | 44,776,200 | 270,251,446 | 0.16% |
| 2025-11-14 | 6.11 | 6.21 | 6.07 | 6.07 | 6.00 | qfq | 38,880,500 | 238,165,828 | -1.94% |
| 2025-11-13 | 6.09 | 6.20 | 6.03 | 6.19 | 6.12 | qfq | 43,211,709 | 265,510,623 | 1.48% |
| 2025-11-12 | 6.19 | 6.24 | 6.05 | 6.10 | 6.03 | qfq | 49,249,520 | 302,492,293 | -0.97% |
| 2025-11-11 | 6.27 | 6.33 | 6.14 | 6.16 | 6.09 | qfq | 59,261,000 | 368,347,663 | -1.75% |
| 2025-11-10 | 6.21 | 6.42 | 6.15 | 6.27 | 6.20 | qfq | 79,998,290 | 502,263,812 | 1.79% |
| 2025-11-07 | 6.30 | 6.33 | 6.16 | 6.16 | 6.09 | qfq | 64,121,120 | 398,180,727 | -2.84% |
| 2025-11-06 | 6.53 | 6.58 | 6.20 | 6.34 | 6.26 | qfq | 95,819,169 | 606,285,486 | -3.94% |
| 2025-11-05 | 6.55 | 6.78 | 6.47 | 6.60 | 6.52 | qfq | 106,411,899 | 703,704,122 | -0.75% |
| 2025-11-04 | 6.67 | 6.78 | 6.53 | 6.65 | 6.57 | qfq | 120,802,113 | 801,582,858 | -2.49% |
| 2025-11-03 | 6.36 | 6.91 | 6.36 | 6.82 | 6.74 | qfq | 195,505,620 | 1,307,905,347 | 9.29% |
| 2025-10-31 | 6.13 | 6.38 | 6.13 | 6.24 | 6.17 | qfq | 96,877,677 | 604,874,446 | 2.46% |
| 2025-10-30 | 6.36 | 6.49 | 6.06 | 6.09 | 6.02 | qfq | 112,259,920 | 695,790,897 | -2.72% |
| 2025-10-29 | 6.09 | 6.28 | 6.08 | 6.26 | 6.19 | qfq | 77,085,800 | 476,406,395 | 2.96% |
| 2025-10-28 | 6.06 | 6.17 | 5.95 | 6.08 | 6.01 | qfq | 48,243,900 | 294,028,772 | 0.33% |
| 2025-10-27 | 6.05 | 6.16 | 5.94 | 6.06 | 5.99 | qfq | 51,874,600 | 313,174,826 | 1.00% |
| 2025-10-24 | 6.06 | 6.12 | 5.95 | 6.00 | 5.93 | qfq | 69,728,510 | 420,378,926 | -0.99% |
| 2025-10-23 | 6.45 | 6.46 | 5.85 | 6.06 | 5.99 | qfq | 102,968,718 | 620,285,152 | -5.02% |
| 2025-10-22 | 6.22 | 6.40 | 6.21 | 6.38 | 6.30 | qfq | 63,280,200 | 400,563,060 | 2.74% |
| 2025-10-21 | 6.22 | 6.28 | 6.18 | 6.21 | 6.14 | qfq | 53,780,320 | 334,677,491 | -0.32% |
| 2025-10-20 | 6.28 | 6.34 | 6.18 | 6.23 | 6.16 | qfq | 37,805,100 | 236,718,347 | 0.97% |
| 2025-10-17 | 6.40 | 6.49 | 6.14 | 6.17 | 6.10 | qfq | 55,994,505 | 352,597,181 | -4.19% |
| 2025-10-16 | 6.56 | 6.70 | 6.39 | 6.44 | 6.36 | qfq | 63,345,345 | 412,375,841 | -3.30% |
| 2025-10-15 | 6.56 | 6.70 | 6.40 | 6.66 | 6.58 | qfq | 70,342,300 | 463,346,119 | 3.74% |
| 2025-10-14 | 6.55 | 6.79 | 6.38 | 6.42 | 6.34 | qfq | 82,309,980 | 544,227,953 | -1.08% |
| 2025-10-13 | 6.25 | 6.62 | 6.19 | 6.49 | 6.41 | qfq | 65,126,348 | 419,743,178 | -1.37% |
| 2025-10-10 | 6.69 | 6.74 | 6.54 | 6.58 | 6.50 | qfq | 67,621,400 | 448,120,886 | -2.08% |
| 2025-10-09 | 6.75 | 6.92 | 6.47 | 6.72 | 6.64 | qfq | 104,809,802 | 699,868,784 | 0.90% |
| 2025-09-30 | 6.58 | 6.71 | 6.53 | 6.66 | 6.58 | qfq | 79,851,600 | 530,038,869 | 1.99% |
| 2025-09-29 | 6.51 | 6.61 | 6.43 | 6.53 | 6.45 | qfq | 76,862,488 | 499,999,416 | 0.31% |
| 2025-09-26 | 6.91 | 6.96 | 6.50 | 6.51 | 6.43 | qfq | 163,753,475 | 1,085,958,462 | -7.40% |
| 2025-09-25 | 6.73 | 7.54 | 6.68 | 7.03 | 6.95 | qfq | 266,148,641 | 1,890,424,021 | 5.08% |
| 2025-09-24 | 6.66 | 6.74 | 6.57 | 6.69 | 6.61 | qfq | 76,645,600 | 510,840,502 | -0.74% |
| 2025-09-23 | 6.92 | 6.95 | 6.54 | 6.74 | 6.66 | qfq | 94,156,200 | 631,327,763 | -2.46% |
| 2025-09-22 | 7.00 | 7.08 | 6.76 | 6.91 | 6.83 | qfq | 90,647,605 | 622,640,627 | -1.14% |
| 2025-09-19 | 7.20 | 7.31 | 6.95 | 6.99 | 6.91 | qfq | 119,429,714 | 844,509,298 | -2.51% |
| 2025-09-18 | 7.49 | 7.59 | 7.06 | 7.17 | 7.09 | qfq | 206,618,950 | 1,517,579,731 | -6.88% |
| 2025-09-17 | 8.07 | 8.19 | 7.60 | 7.70 | 7.61 | qfq | 262,583,810 | 2,047,132,320 | -0.26% |
| 2025-09-16 | 6.88 | 7.99 | 6.83 | 7.72 | 7.63 | qfq | 404,688,274 | 3,091,017,731 | 15.92% |
| 2025-09-15 | 5.56 | 6.66 | 5.55 | 6.66 | 6.58 | qfq | 237,674,927 | 1,485,478,177 | 20.00% |
| 2025-09-12 | 5.70 | 5.76 | 5.55 | 5.55 | 5.48 | qfq | 105,722,261 | 594,115,190 | -3.31% |
| 2025-09-11 | 5.70 | 5.79 | 5.48 | 5.74 | 5.67 | qfq | 159,311,884 | 896,300,256 | -0.86% |
| 2025-09-10 | 5.28 | 5.87 | 5.27 | 5.79 | 5.72 | qfq | 210,252,060 | 1,177,921,502 | 9.25% |
| 2025-09-09 | 5.40 | 5.53 | 5.26 | 5.30 | 5.24 | qfq | 82,958,600 | 446,111,500 | -2.75% |
| 2025-09-08 | 5.23 | 5.50 | 5.20 | 5.45 | 5.39 | qfq | 116,372,998 | 624,098,647 | 2.83% |
| 2025-09-05 | 5.10 | 5.32 | 5.00 | 5.30 | 5.24 | qfq | 102,590,931 | 529,735,789 | 5.58% |
| 2025-09-04 | 5.11 | 5.22 | 4.93 | 5.02 | 4.96 | qfq | 89,713,216 | 457,640,187 | -2.33% |
| 2025-09-03 | 5.22 | 5.37 | 5.10 | 5.14 | 5.08 | qfq | 94,696,400 | 496,093,823 | -1.91% |
| 2025-09-02 | 5.36 | 5.40 | 5.16 | 5.24 | 5.18 | qfq | 115,053,200 | 605,633,138 | -3.14% |
| 2025-09-01 | 5.27 | 5.46 | 5.22 | 5.41 | 5.35 | qfq | 163,783,417 | 878,725,909 | 3.05% |
| 2025-08-29 | 5.35 | 5.44 | 5.17 | 5.25 | 5.19 | qfq | 225,979,309 | 1,194,445,185 | 5.85% |
| 2025-08-28 | 4.80 | 4.96 | 4.70 | 4.96 | 4.90 | qfq | 86,598,100 | 417,875,282 | 3.77% |
| 2025-08-27 | 4.99 | 5.01 | 4.77 | 4.78 | 4.72 | qfq | 95,153,819 | 467,672,869 | -4.21% |
| 2025-08-26 | 4.86 | 5.10 | 4.81 | 4.99 | 4.93 | qfq | 122,755,459 | 613,996,890 | 2.25% |
| 2025-08-25 | 4.81 | 4.89 | 4.75 | 4.88 | 4.82 | qfq | 70,928,080 | 343,020,512 | 1.46% |
| 2025-08-22 | 4.77 | 4.83 | 4.74 | 4.81 | 4.75 | qfq | 59,391,761 | 284,310,964 | 0.63% |
| 2025-08-21 | 4.75 | 4.81 | 4.69 | 4.78 | 4.72 | qfq | 74,551,700 | 354,327,902 | 0.42% |
| 2025-08-20 | 4.70 | 4.76 | 4.67 | 4.76 | 4.70 | qfq | 68,040,900 | 321,644,916 | 1.28% |
| 2025-08-19 | 4.66 | 4.75 | 4.63 | 4.70 | 4.64 | qfq | 59,914,300 | 281,812,043 | 0.21% |
| 2025-08-18 | 4.58 | 4.74 | 4.56 | 4.69 | 4.63 | qfq | 94,665,322 | 444,199,179 | 3.53% |
| 2025-08-15 | 4.47 | 4.58 | 4.46 | 4.53 | 4.48 | qfq | 47,805,612 | 215,946,756 | 0.89% |
| 2025-08-14 | 4.58 | 4.68 | 4.46 | 4.49 | 4.44 | qfq | 64,462,400 | 294,707,086 | -1.75% |
| 2025-08-13 | 4.57 | 4.60 | 4.52 | 4.57 | 4.52 | qfq | 43,059,200 | 196,474,402 | 0.22% |
| 2025-08-12 | 4.62 | 4.65 | 4.55 | 4.56 | 4.51 | qfq | 42,878,300 | 196,602,133 | -1.72% |
| 2025-08-11 | 4.61 | 4.68 | 4.56 | 4.64 | 4.59 | qfq | 45,141,666 | 209,018,345 | 1.31% |
| 2025-08-08 | 4.63 | 4.66 | 4.54 | 4.58 | 4.53 | qfq | 52,841,020 | 242,452,578 | -1.08% |
| 2025-08-07 | 4.72 | 4.72 | 4.62 | 4.63 | 4.58 | qfq | 49,848,800 | 231,524,100 | -1.91% |
| 2025-08-06 | 4.61 | 4.79 | 4.61 | 4.72 | 4.66 | qfq | 76,797,298 | 361,501,588 | 1.72% |
| 2025-08-05 | 4.57 | 4.66 | 4.54 | 4.64 | 4.59 | qfq | 60,346,697 | 278,037,021 | 1.75% |
| 2025-08-04 | 4.50 | 4.58 | 4.43 | 4.56 | 4.51 | qfq | 46,239,300 | 208,867,857 | 0.22% |
| 2025-08-01 | 4.56 | 4.59 | 4.48 | 4.55 | 4.50 | qfq | 52,541,199 | 238,155,312 | -0.44% |
| 2025-07-31 | 4.79 | 4.79 | 4.56 | 4.57 | 4.52 | qfq | 86,348,314 | 402,413,043 | -4.79% |
| 2025-07-30 | 4.64 | 4.81 | 4.62 | 4.80 | 4.74 | qfq | 110,652,730 | 524,245,514 | 1.69% |
| 2025-07-29 | 4.68 | 4.77 | 4.55 | 4.72 | 4.66 | qfq | 85,871,900 | 400,974,476 | 1.94% |
| 2025-07-28 | 4.59 | 4.66 | 4.53 | 4.63 | 4.58 | qfq | 49,770,513 | 229,766,685 | 0.43% |
| 2025-07-25 | 4.54 | 4.62 | 4.50 | 4.61 | 4.56 | qfq | 65,208,200 | 298,493,963 | 1.54% |
| 2025-07-24 | 4.44 | 4.54 | 4.43 | 4.54 | 4.49 | qfq | 44,190,344 | 198,951,714 | 2.02% |
| 2025-07-23 | 4.50 | 4.53 | 4.45 | 4.45 | 4.40 | qfq | 41,602,196 | 186,710,705 | -1.33% |
| 2025-07-22 | 4.55 | 4.59 | 4.45 | 4.51 | 4.45 | qfq | 67,851,015 | 305,029,963 | -2.17% |
| 2025-07-21 | 4.58 | 4.67 | 4.56 | 4.61 | 4.55 | qfq | 58,091,150 | 268,325,281 | 0.66% |
| 2025-07-18 | 4.64 | 4.66 | 4.55 | 4.58 | 4.52 | qfq | 61,455,899 | 281,907,542 | -1.29% |
| 2025-07-17 | 4.69 | 4.73 | 4.59 | 4.64 | 4.57 | qfq | 88,514,899 | 411,386,262 | -1.90% |
| 2025-07-16 | 4.83 | 5.00 | 4.70 | 4.73 | 4.66 | qfq | 127,052,102 | 610,509,462 | -2.87% |
| 2025-07-15 | 4.79 | 5.05 | 4.79 | 4.87 | 4.80 | qfq | 162,385,020 | 797,184,710 | 3.62% |
| 2025-07-14 | 4.84 | 4.84 | 4.69 | 4.70 | 4.63 | qfq | 89,112,603 | 421,544,471 | -3.69% |
| 2025-07-11 | 4.86 | 4.92 | 4.71 | 4.88 | 4.81 | qfq | 117,060,120 | 563,401,722 | -0.81% |
| 2025-07-10 | 4.80 | 5.08 | 4.78 | 4.92 | 4.85 | qfq | 141,616,988 | 701,068,866 | 1.86% |
| 2025-07-09 | 4.95 | 4.99 | 4.81 | 4.83 | 4.76 | qfq | 123,526,626 | 603,332,250 | -3.01% |
| 2025-07-08 | 4.81 | 5.15 | 4.76 | 4.98 | 4.91 | qfq | 150,293,090 | 746,183,880 | 2.26% |
| 2025-07-07 | 4.83 | 5.10 | 4.77 | 4.87 | 4.80 | qfq | 124,593,005 | 616,083,747 | -0.61% |
| 2025-07-04 | 4.86 | 5.19 | 4.82 | 4.90 | 4.83 | qfq | 175,264,125 | 868,789,466 | 1.03% |
| 2025-07-03 | 4.91 | 5.01 | 4.77 | 4.85 | 4.78 | qfq | 177,191,824 | 862,362,633 | -5.09% |
| 2025-07-02 | 5.08 | 5.53 | 5.01 | 5.11 | 5.04 | qfq | 258,830,401 | 1,358,899,128 | 0.59% |
| 2025-07-01 | 4.86 | 5.08 | 4.81 | 5.08 | 5.01 | qfq | 198,685,852 | 983,597,276 | 4.96% |
| 2025-06-30 | 4.58 | 4.98 | 4.58 | 4.84 | 4.77 | qfq | 172,222,600 | 828,895,237 | 5.68% |
| 2025-06-27 | 4.54 | 4.65 | 4.51 | 4.58 | 4.52 | qfq | 84,487,704 | 386,705,094 | -0.43% |
| 2025-06-26 | 4.54 | 4.72 | 4.46 | 4.60 | 4.54 | qfq | 112,584,872 | 518,323,035 | 0.00% |
| 2025-06-25 | 4.56 | 4.62 | 4.47 | 4.60 | 4.54 | qfq | 112,096,600 | 509,043,435 | -0.43% |
| 2025-06-24 | 4.55 | 4.83 | 4.51 | 4.62 | 4.56 | qfq | 142,964,548 | 668,051,032 | 1.76% |
| 2025-06-23 | 4.31 | 4.60 | 4.31 | 4.54 | 4.48 | qfq | 130,570,601 | 584,431,653 | 2.71% |
| 2025-06-20 | 4.65 | 4.69 | 4.36 | 4.42 | 4.36 | qfq | 116,473,133 | 520,493,986 | -2.86% |
| 2025-06-19 | 4.63 | 4.86 | 4.49 | 4.55 | 4.49 | qfq | 147,059,101 | 685,911,260 | -4.41% |
| 2025-06-18 | 4.91 | 5.07 | 4.69 | 4.76 | 4.69 | qfq | 144,615,486 | 699,272,580 | -2.46% |
| 2025-06-17 | 5.21 | 5.27 | 4.86 | 4.88 | 4.81 | qfq | 248,970,453 | 1,258,022,182 | -5.97% |
| 2025-06-16 | 4.68 | 5.43 | 4.58 | 5.19 | 5.12 | qfq | 292,765,812 | 1,458,423,155 | 14.07% |
| 2025-06-13 | 4.88 | 4.90 | 4.52 | 4.55 | 4.49 | qfq | 231,397,839 | 1,080,231,787 | -10.96% |
| 2025-06-12 | 5.21 | 5.42 | 5.03 | 5.11 | 5.04 | qfq | 281,470,853 | 1,465,347,493 | -6.92% |
| 2025-06-11 | 4.83 | 5.60 | 4.74 | 5.49 | 5.41 | qfq | 341,749,300 | 1,771,151,889 | 13.43% |
| 2025-06-10 | 4.32 | 5.13 | 4.32 | 4.84 | 4.77 | qfq | 312,420,799 | 1,434,136,800 | 10.00% |
| 2025-06-09 | 4.06 | 4.49 | 4.06 | 4.40 | 4.34 | qfq | 197,256,470 | 845,809,403 | 7.32% |
| 2025-06-06 | 4.21 | 4.29 | 4.04 | 4.10 | 4.04 | qfq | 192,200,519 | 792,743,829 | -6.18% |
| 2025-06-05 | 4.02 | 4.73 | 3.97 | 4.37 | 4.31 | qfq | 264,859,764 | 1,170,723,600 | 8.98% |
| 2025-06-04 | 3.86 | 4.10 | 3.81 | 4.01 | 3.95 | qfq | 118,472,199 | 470,680,235 | 4.16% |
| 2025-06-03 | 3.71 | 3.97 | 3.71 | 3.85 | 3.80 | qfq | 77,684,080 | 300,508,502 | 2.94% |
| 2025-05-30 | 3.83 | 3.92 | 3.73 | 3.74 | 3.69 | qfq | 57,266,718 | 218,252,285 | -3.11% |
| 2025-05-29 | 3.72 | 3.89 | 3.69 | 3.86 | 3.81 | qfq | 57,948,118 | 220,810,464 | 2.93% |
| 2025-05-28 | 3.79 | 3.84 | 3.69 | 3.75 | 3.70 | qfq | 39,325,600 | 147,017,486 | -1.06% |
| 2025-05-27 | 3.76 | 3.84 | 3.70 | 3.79 | 3.74 | qfq | 49,263,713 | 186,235,893 | 0.80% |
| 2025-05-26 | 3.63 | 3.79 | 3.62 | 3.76 | 3.71 | qfq | 63,347,099 | 236,228,653 | 5.03% |
| 2025-05-23 | 3.73 | 3.74 | 3.58 | 3.58 | 3.53 | qfq | 47,580,599 | 173,376,762 | -5.04% |
| 2025-05-22 | 3.73 | 3.81 | 3.67 | 3.77 | 3.72 | qfq | 47,203,600 | 177,046,975 | 0.27% |
| 2025-05-21 | 3.77 | 3.82 | 3.73 | 3.76 | 3.71 | qfq | 48,628,900 | 183,253,157 | -1.57% |
| 2025-05-20 | 3.64 | 3.87 | 3.62 | 3.82 | 3.77 | qfq | 71,520,538 | 270,179,092 | 4.37% |
| 2025-05-19 | 3.58 | 3.67 | 3.55 | 3.66 | 3.61 | qfq | 31,646,300 | 114,740,128 | 1.67% |
| 2025-05-16 | 3.57 | 3.62 | 3.52 | 3.60 | 3.55 | qfq | 22,069,100 | 79,345,838 | 0.84% |
| 2025-05-15 | 3.63 | 3.64 | 3.55 | 3.57 | 3.52 | qfq | 23,151,793 | 82,948,544 | -1.92% |
| 2025-05-14 | 3.60 | 3.66 | 3.56 | 3.64 | 3.59 | qfq | 26,817,520 | 97,006,794 | 0.55% |
| 2025-05-13 | 3.68 | 3.71 | 3.61 | 3.62 | 3.57 | qfq | 30,854,560 | 112,942,761 | -0.28% |
| 2025-05-12 | 3.66 | 3.70 | 3.59 | 3.63 | 3.58 | qfq | 30,040,746 | 108,808,652 | 0.55% |
| 2025-05-09 | 3.67 | 3.70 | 3.60 | 3.61 | 3.56 | qfq | 31,876,800 | 115,582,305 | -2.43% |
| 2025-05-08 | 3.68 | 3.75 | 3.63 | 3.70 | 3.65 | qfq | 44,925,040 | 165,628,658 | 2.49% |
| 2025-05-07 | 3.67 | 3.71 | 3.57 | 3.61 | 3.56 | qfq | 39,755,682 | 144,090,709 | -1.10% |
| 2025-05-06 | 3.52 | 3.65 | 3.49 | 3.65 | 3.60 | qfq | 37,798,739 | 135,472,931 | 3.99% |
| 2025-04-30 | 3.44 | 3.52 | 3.40 | 3.51 | 3.46 | qfq | 43,664,199 | 152,184,713 | 3.24% |
| 2025-04-29 | 3.35 | 3.48 | 3.31 | 3.40 | 3.35 | qfq | 39,937,299 | 136,956,533 | 0.59% |
| 2025-04-28 | 3.29 | 3.45 | 3.27 | 3.38 | 3.33 | qfq | 49,840,894 | 168,742,857 | 2.11% |
| 2025-04-25 | 3.32 | 3.38 | 3.30 | 3.31 | 3.26 | qfq | 30,009,821 | 100,359,093 | -0.60% |
| 2025-04-24 | 3.44 | 3.45 | 3.32 | 3.33 | 3.28 | qfq | 30,965,497 | 104,366,151 | -3.48% |
| 2025-04-23 | 3.47 | 3.51 | 3.43 | 3.45 | 3.40 | qfq | 24,909,299 | 86,299,420 | -0.58% |
| 2025-04-22 | 3.50 | 3.55 | 3.42 | 3.47 | 3.42 | qfq | 29,643,600 | 102,873,720 | 0.00% |
| 2025-04-21 | 3.46 | 3.48 | 3.37 | 3.47 | 3.42 | qfq | 28,280,799 | 97,445,495 | 1.17% |
| 2025-04-18 | 3.38 | 3.44 | 3.34 | 3.43 | 3.38 | qfq | 29,060,699 | 98,248,020 | 0.59% |
| 2025-04-17 | 3.40 | 3.48 | 3.34 | 3.41 | 3.36 | qfq | 35,714,299 | 122,493,381 | -0.58% |
| 2025-04-16 | 3.47 | 3.52 | 3.37 | 3.43 | 3.38 | qfq | 51,243,533 | 176,105,802 | -3.65% |
| 2025-04-15 | 3.40 | 3.84 | 3.40 | 3.56 | 3.51 | qfq | 72,787,442 | 262,866,314 | 4.40% |
| 2025-04-14 | 3.36 | 3.54 | 3.36 | 3.41 | 3.36 | qfq | 49,413,820 | 170,468,331 | 2.10% |
| 2025-04-11 | 3.26 | 3.42 | 3.22 | 3.34 | 3.29 | qfq | 47,422,720 | 157,159,273 | 1.83% |
| 2025-04-10 | 3.26 | 3.36 | 3.22 | 3.28 | 3.23 | qfq | 44,150,554 | 145,628,906 | 3.14% |
| 2025-04-09 | 3.02 | 3.22 | 2.75 | 3.18 | 3.14 | qfq | 59,110,461 | 178,923,790 | 2.91% |
| 2025-04-08 | 3.00 | 3.16 | 3.00 | 3.09 | 3.05 | qfq | 48,590,900 | 149,375,558 | 4.39% |
| 2025-04-07 | 3.46 | 3.46 | 2.96 | 2.96 | 2.92 | qfq | 62,816,320 | 198,060,648 | -20.00% |
| 2025-04-03 | 3.68 | 3.76 | 3.66 | 3.70 | 3.65 | qfq | 23,487,620 | 87,309,032 | -0.80% |
| 2025-04-02 | 3.69 | 3.77 | 3.67 | 3.73 | 3.68 | qfq | 23,289,920 | 86,809,327 | 1.08% |
| 2025-04-01 | 3.74 | 3.78 | 3.68 | 3.69 | 3.64 | qfq | 20,247,200 | 75,505,850 | -0.81% |
| 2025-03-31 | 3.81 | 3.82 | 3.64 | 3.72 | 3.67 | qfq | 37,197,800 | 138,232,315 | -3.38% |
| 2025-03-28 | 3.85 | 3.89 | 3.81 | 3.85 | 3.80 | qfq | 29,437,600 | 113,245,110 | 0.00% |
| 2025-03-27 | 3.85 | 3.89 | 3.78 | 3.85 | 3.80 | qfq | 33,388,700 | 128,389,956 | 0.00% |
| 2025-03-26 | 3.83 | 3.89 | 3.82 | 3.85 | 3.80 | qfq | 24,611,297 | 95,118,294 | 0.26% |
| 2025-03-25 | 3.92 | 3.92 | 3.82 | 3.84 | 3.79 | qfq | 34,924,500 | 134,840,491 | -2.54% |
| 2025-03-24 | 4.01 | 4.06 | 3.80 | 3.94 | 3.88 | qfq | 68,225,100 | 267,183,880 | -2.23% |
| 2025-03-21 | 4.09 | 4.12 | 4.03 | 4.03 | 3.97 | qfq | 63,219,550 | 256,587,423 | -1.95% |
| 2025-03-20 | 4.16 | 4.24 | 4.10 | 4.11 | 4.05 | qfq | 61,305,565 | 254,440,607 | -1.44% |
| 2025-03-19 | 4.28 | 4.29 | 4.14 | 4.17 | 4.11 | qfq | 71,911,500 | 300,536,868 | -2.80% |
| 2025-03-18 | 4.37 | 4.44 | 4.26 | 4.29 | 4.23 | qfq | 90,735,999 | 391,990,009 | -2.28% |
| 2025-03-17 | 4.48 | 4.69 | 4.37 | 4.39 | 4.33 | qfq | 141,255,598 | 631,542,807 | -0.23% |
| 2025-03-14 | 4.09 | 4.41 | 4.03 | 4.40 | 4.34 | qfq | 168,005,612 | 716,073,355 | 7.58% |
| 2025-03-13 | 4.24 | 4.28 | 4.01 | 4.09 | 4.03 | qfq | 121,192,179 | 501,192,854 | -4.66% |
| 2025-03-12 | 4.06 | 4.66 | 4.05 | 4.29 | 4.23 | qfq | 183,009,199 | 799,268,148 | 5.67% |
| 2025-03-11 | 3.95 | 4.10 | 3.92 | 4.06 | 4.00 | qfq | 35,734,637 | 144,045,818 | 1.00% |
| 2025-03-10 | 4.03 | 4.05 | 3.98 | 4.02 | 3.96 | qfq | 41,097,673 | 164,768,629 | -0.99% |
| 2025-03-07 | 4.13 | 4.20 | 4.03 | 4.06 | 4.00 | qfq | 67,987,914 | 279,278,405 | -1.46% |
| 2025-03-06 | 3.98 | 4.15 | 3.96 | 4.12 | 4.06 | qfq | 77,295,939 | 315,113,294 | 4.30% |
| 2025-03-05 | 4.00 | 4.03 | 3.90 | 3.95 | 3.89 | qfq | 48,729,726 | 192,786,998 | -2.23% |
| 2025-03-04 | 3.98 | 4.06 | 3.94 | 4.04 | 3.98 | qfq | 45,686,399 | 182,835,289 | 0.00% |
| 2025-03-03 | 3.98 | 4.17 | 3.90 | 4.04 | 3.98 | qfq | 62,405,349 | 251,823,965 | 1.00% |
| 2025-02-28 | 4.30 | 4.30 | 3.96 | 4.00 | 3.94 | qfq | 110,371,200 | 454,913,532 | -8.47% |
| 2025-02-27 | 4.23 | 4.48 | 4.19 | 4.37 | 4.31 | qfq | 131,361,414 | 572,652,140 | 3.07% |
| 2025-02-26 | 4.32 | 4.45 | 4.21 | 4.24 | 4.18 | qfq | 99,927,913 | 431,595,175 | -0.93% |
| 2025-02-25 | 4.19 | 4.38 | 4.11 | 4.28 | 4.22 | qfq | 101,855,523 | 433,738,934 | 0.23% |
| 2025-02-24 | 4.18 | 4.28 | 4.08 | 4.27 | 4.21 | qfq | 96,527,423 | 404,433,985 | 1.91% |
| 2025-02-21 | 4.20 | 4.27 | 4.09 | 4.19 | 4.13 | qfq | 84,728,409 | 354,815,891 | -0.48% |
| 2025-02-20 | 4.20 | 4.32 | 4.13 | 4.21 | 4.15 | qfq | 85,024,705 | 357,955,531 | -0.71% |
| 2025-02-19 | 4.10 | 4.25 | 4.04 | 4.24 | 4.18 | qfq | 91,894,400 | 382,204,801 | 1.44% |
| 2025-02-18 | 4.53 | 4.60 | 4.13 | 4.18 | 4.12 | qfq | 137,809,457 | 606,095,791 | -5.86% |
| 2025-02-17 | 4.31 | 4.52 | 4.21 | 4.44 | 4.38 | qfq | 140,661,701 | 617,125,695 | 3.26% |
| 2025-02-14 | 4.21 | 4.37 | 4.10 | 4.30 | 4.24 | qfq | 120,497,999 | 509,216,891 | -0.23% |
| 2025-02-13 | 4.24 | 4.45 | 4.12 | 4.31 | 4.25 | qfq | 147,155,836 | 630,213,590 | 0.00% |
| 2025-02-12 | 4.42 | 4.47 | 4.22 | 4.31 | 4.25 | qfq | 130,498,778 | 564,451,647 | -0.46% |
| 2025-02-11 | 4.23 | 4.43 | 4.19 | 4.33 | 4.27 | qfq | 163,207,900 | 702,364,619 | 2.36% |
| 2025-02-10 | 4.02 | 4.25 | 3.97 | 4.23 | 4.17 | qfq | 134,113,301 | 554,124,190 | 4.70% |
| 2025-02-07 | 3.98 | 4.11 | 3.94 | 4.04 | 3.98 | qfq | 117,634,500 | 475,186,893 | 0.50% |
| 2025-02-06 | 3.85 | 4.02 | 3.77 | 4.02 | 3.96 | qfq | 106,246,079 | 418,212,555 | 3.88% |
| 2025-02-05 | 3.81 | 3.93 | 3.75 | 3.87 | 3.82 | qfq | 96,970,100 | 374,125,460 | 3.48% |
| 2025-01-27 | 3.83 | 3.92 | 3.73 | 3.74 | 3.69 | qfq | 72,350,601 | 275,641,763 | -1.58% |
| 2025-01-24 | 3.70 | 3.83 | 3.65 | 3.80 | 3.75 | qfq | 92,548,819 | 346,664,690 | 4.11% |
| 2025-01-23 | 3.73 | 3.82 | 3.62 | 3.65 | 3.60 | qfq | 89,548,719 | 333,826,525 | -0.27% |
| 2025-01-22 | 3.89 | 3.94 | 3.64 | 3.66 | 3.61 | qfq | 149,000,540 | 558,382,538 | -10.95% |
| 2025-01-21 | 3.70 | 4.36 | 3.70 | 4.11 | 4.05 | qfq | 215,562,118 | 886,623,812 | 13.22% |
| 2025-01-20 | 3.68 | 3.74 | 3.52 | 3.63 | 3.58 | qfq | 89,224,117 | 323,044,291 | -3.20% |
| 2025-01-17 | 3.98 | 3.98 | 3.72 | 3.75 | 3.70 | qfq | 109,099,698 | 418,208,583 | -7.41% |
| 2025-01-16 | 4.00 | 4.18 | 3.98 | 4.05 | 3.99 | qfq | 131,372,437 | 534,946,056 | -1.46% |
| 2025-01-15 | 3.94 | 4.25 | 3.91 | 4.11 | 4.05 | qfq | 163,326,614 | 666,373,942 | 5.93% |
| 2025-01-14 | 3.65 | 3.88 | 3.60 | 3.88 | 3.83 | qfq | 125,752,284 | 474,917,369 | 6.30% |
| 2025-01-13 | 3.41 | 3.74 | 3.32 | 3.65 | 3.60 | qfq | 95,561,600 | 336,651,313 | 0.55% |
| 2025-01-10 | 3.65 | 3.96 | 3.60 | 3.63 | 3.58 | qfq | 154,848,443 | 581,850,942 | 2.54% |
| 2025-01-09 | 3.49 | 3.62 | 3.45 | 3.54 | 3.49 | qfq | 83,270,899 | 295,901,172 | 1.72% |
| 2025-01-08 | 3.46 | 3.52 | 3.33 | 3.48 | 3.43 | qfq | 74,864,296 | 257,353,265 | 0.29% |
| 2025-01-07 | 3.35 | 3.48 | 3.34 | 3.47 | 3.42 | qfq | 62,306,700 | 212,614,744 | 4.20% |
| 2025-01-06 | 3.38 | 3.40 | 3.21 | 3.33 | 3.28 | qfq | 57,861,463 | 192,241,859 | -1.48% |
| 2025-01-03 | 3.65 | 3.69 | 3.36 | 3.38 | 3.33 | qfq | 77,731,057 | 268,615,298 | -6.63% |
| 2025-01-02 | 3.66 | 3.74 | 3.56 | 3.62 | 3.57 | qfq | 62,820,400 | 230,075,704 | -0.55% |
| 2024-12-31 | 3.90 | 3.91 | 3.62 | 3.64 | 3.59 | qfq | 80,732,389 | 300,553,336 | -5.70% |
| 2024-12-30 | 4.00 | 4.03 | 3.80 | 3.86 | 3.81 | qfq | 83,033,800 | 320,817,516 | -4.93% |
| 2024-12-27 | 4.00 | 4.20 | 3.94 | 4.06 | 4.00 | qfq | 81,844,535 | 334,725,350 | 1.50% |
| 2024-12-26 | 4.03 | 4.14 | 3.97 | 4.00 | 3.94 | qfq | 73,507,245 | 296,196,299 | 1.01% |
| 2024-12-25 | 4.20 | 4.20 | 3.87 | 3.96 | 3.90 | qfq | 96,703,654 | 384,430,640 | -5.71% |
| 2024-12-24 | 4.38 | 4.44 | 4.09 | 4.20 | 4.14 | qfq | 109,673,026 | 460,705,010 | -3.67% |
| 2024-12-23 | 4.86 | 4.88 | 4.35 | 4.36 | 4.30 | qfq | 142,065,269 | 640,947,274 | -12.27% |
| 2024-12-20 | 4.90 | 5.15 | 4.83 | 4.97 | 4.90 | qfq | 130,619,822 | 654,096,918 | 1.02% |
| 2024-12-19 | 5.05 | 5.10 | 4.81 | 4.92 | 4.85 | qfq | 162,038,923 | 801,287,544 | -6.99% |
| 2024-12-18 | 4.85 | 5.46 | 4.64 | 5.29 | 5.22 | qfq | 242,666,208 | 1,210,604,921 | 4.34% |
| 2024-12-17 | 5.47 | 5.95 | 4.88 | 5.07 | 5.00 | qfq | 267,599,996 | 1,476,393,638 | -1.74% |
| 2024-12-16 | 5.53 | 5.53 | 5.05 | 5.16 | 5.09 | qfq | 215,733,338 | 1,132,100,703 | -6.69% |
| 2024-12-13 | 5.08 | 6.07 | 5.08 | 5.53 | 5.45 | qfq | 366,888,641 | 2,036,632,773 | 1.84% |
| 2024-12-12 | 4.83 | 5.77 | 4.70 | 5.43 | 5.35 | qfq | 378,785,851 | 2,081,287,998 | 12.89% |
| 2024-12-11 | 4.48 | 4.88 | 4.44 | 4.81 | 4.74 | qfq | 209,499,227 | 989,725,446 | 5.48% |
| 2024-12-10 | 4.50 | 4.70 | 4.39 | 4.56 | 4.50 | qfq | 183,111,721 | 839,809,842 | 4.35% |
| 2024-12-09 | 4.50 | 4.58 | 4.29 | 4.37 | 4.31 | qfq | 119,022,660 | 525,398,626 | -2.24% |
| 2024-12-06 | 4.29 | 4.60 | 4.26 | 4.47 | 4.41 | qfq | 169,094,264 | 748,667,784 | 3.71% |
| 2024-12-05 | 4.18 | 4.36 | 4.17 | 4.31 | 4.25 | qfq | 133,915,040 | 574,091,774 | 3.61% |
| 2024-12-04 | 4.40 | 4.45 | 4.13 | 4.16 | 4.10 | qfq | 177,714,664 | 756,669,668 | -7.96% |
| 2024-12-03 | 4.43 | 4.74 | 4.23 | 4.52 | 4.46 | qfq | 242,114,024 | 1,094,860,159 | 1.57% |
| 2024-12-02 | 4.40 | 4.60 | 4.32 | 4.45 | 4.39 | qfq | 212,089,486 | 950,904,389 | 1.37% |
| 2024-11-29 | 4.42 | 4.57 | 4.15 | 4.39 | 4.33 | qfq | 249,643,756 | 1,087,031,434 | -6.20% |
| 2024-11-28 | 4.86 | 5.11 | 4.68 | 4.68 | 4.61 | qfq | 311,819,295 | 1,510,318,769 | -9.30% |
| 2024-11-27 | 4.50 | 5.22 | 4.29 | 5.16 | 5.09 | qfq | 381,531,647 | 1,844,830,245 | 8.18% |
| 2024-11-26 | 4.98 | 5.53 | 4.67 | 4.77 | 4.70 | qfq | 478,032,512 | 2,434,369,017 | 3.47% |
| 2024-11-25 | 4.00 | 4.61 | 3.66 | 4.61 | 4.55 | qfq | 325,274,271 | 1,398,782,578 | 20.05% |
| 2024-11-22 | 3.47 | 4.31 | 3.46 | 3.84 | 3.79 | qfq | 333,893,189 | 1,328,558,323 | 6.96% |
| 2024-11-21 | 3.48 | 3.78 | 3.41 | 3.59 | 3.54 | qfq | 157,282,580 | 565,133,213 | 2.28% |
| 2024-11-20 | 3.18 | 3.68 | 3.15 | 3.51 | 3.46 | qfq | 139,166,682 | 480,932,911 | 10.38% |
| 2024-11-19 | 3.12 | 3.18 | 3.06 | 3.18 | 3.14 | qfq | 36,367,784 | 113,245,737 | 1.92% |
| 2024-11-18 | 3.32 | 3.37 | 3.06 | 3.12 | 3.08 | qfq | 62,072,680 | 194,986,878 | -5.45% |
| 2024-11-15 | 3.35 | 3.49 | 3.30 | 3.30 | 3.25 | qfq | 68,331,700 | 232,873,212 | -0.90% |
| 2024-11-14 | 3.41 | 3.53 | 3.31 | 3.33 | 3.28 | qfq | 46,153,760 | 157,402,678 | -3.20% |
| 2024-11-13 | 3.41 | 3.48 | 3.33 | 3.44 | 3.39 | qfq | 44,957,900 | 153,214,637 | 0.58% |
| 2024-11-12 | 3.56 | 3.58 | 3.38 | 3.42 | 3.37 | qfq | 66,931,202 | 232,618,327 | -4.74% |
| 2024-11-11 | 3.44 | 3.64 | 3.42 | 3.59 | 3.54 | qfq | 72,598,760 | 256,083,098 | 3.46% |
| 2024-11-08 | 3.54 | 3.61 | 3.45 | 3.47 | 3.42 | qfq | 80,814,942 | 284,497,321 | -1.98% |
| 2024-11-07 | 3.27 | 3.59 | 3.24 | 3.54 | 3.49 | qfq | 111,859,220 | 385,054,568 | 6.95% |
| 2024-11-06 | 3.22 | 3.40 | 3.15 | 3.31 | 3.26 | qfq | 81,307,300 | 267,025,089 | 3.44% |
| 2024-11-05 | 3.05 | 3.20 | 3.03 | 3.20 | 3.16 | qfq | 60,344,640 | 189,699,862 | 4.58% |
| 2024-11-04 | 3.03 | 3.12 | 2.99 | 3.06 | 3.02 | qfq | 33,960,308 | 103,820,985 | 1.32% |
| 2024-11-01 | 3.26 | 3.29 | 2.99 | 3.02 | 2.98 | qfq | 63,023,961 | 196,133,285 | -7.36% |
| 2024-10-31 | 3.13 | 3.29 | 3.13 | 3.26 | 3.21 | qfq | 53,402,361 | 172,218,715 | 3.82% |
| 2024-10-30 | 3.10 | 3.18 | 3.08 | 3.14 | 3.10 | qfq | 54,351,457 | 169,868,075 | -1.57% |
| 2024-10-29 | 3.39 | 3.42 | 3.17 | 3.19 | 3.15 | qfq | 61,184,300 | 198,914,366 | -4.49% |
| 2024-10-28 | 3.19 | 3.35 | 3.17 | 3.34 | 3.29 | qfq | 68,030,277 | 223,121,657 | 4.70% |
| 2024-10-25 | 3.11 | 3.22 | 3.10 | 3.19 | 3.15 | qfq | 50,238,108 | 159,059,361 | 2.90% |
| 2024-10-24 | 3.11 | 3.13 | 3.07 | 3.10 | 3.06 | qfq | 35,667,920 | 110,436,174 | -1.59% |
| 2024-10-23 | 3.23 | 3.23 | 3.12 | 3.15 | 3.11 | qfq | 78,134,382 | 248,373,896 | -3.37% |
| 2024-10-22 | 3.20 | 3.38 | 3.19 | 3.26 | 3.21 | qfq | 96,878,196 | 318,285,954 | 0.93% |
| 2024-10-21 | 3.09 | 3.26 | 3.07 | 3.23 | 3.18 | qfq | 82,396,264 | 261,857,338 | 4.19% |
| 2024-10-18 | 3.01 | 3.19 | 2.95 | 3.10 | 3.06 | qfq | 72,479,907 | 221,397,184 | 1.64% |
| 2024-10-17 | 3.03 | 3.14 | 3.00 | 3.05 | 3.01 | qfq | 75,895,562 | 233,727,770 | 0.33% |
| 2024-10-16 | 2.88 | 3.09 | 2.86 | 3.04 | 3.00 | qfq | 77,648,079 | 231,996,044 | 3.05% |
| 2024-10-15 | 2.88 | 3.10 | 2.84 | 2.95 | 2.91 | qfq | 79,948,000 | 239,826,918 | 1.37% |
| 2024-10-14 | 2.84 | 2.92 | 2.77 | 2.91 | 2.87 | qfq | 46,202,136 | 132,023,282 | 2.46% |
| 2024-10-11 | 2.97 | 2.97 | 2.78 | 2.84 | 2.80 | qfq | 52,579,140 | 150,782,066 | -5.33% |
| 2024-10-10 | 3.03 | 3.11 | 2.91 | 3.00 | 2.96 | qfq | 58,607,535 | 176,958,111 | 1.35% |
| 2024-10-09 | 3.31 | 3.32 | 2.96 | 2.96 | 2.92 | qfq | 96,956,848 | 303,758,949 | -15.19% |
| 2024-10-08 | 3.69 | 3.70 | 3.20 | 3.49 | 3.44 | qfq | 137,943,991 | 472,686,300 | 12.22% |
| 2024-09-30 | 2.81 | 3.15 | 2.76 | 3.11 | 3.07 | qfq | 135,764,740 | 400,405,751 | 14.76% |
| 2024-09-27 | 2.66 | 2.79 | 2.64 | 2.71 | 2.67 | qfq | 103,988,770 | 281,587,687 | 3.04% |
| 2024-09-26 | 2.56 | 2.64 | 2.56 | 2.63 | 2.59 | qfq | 55,050,400 | 143,203,043 | 1.54% |
| 2024-09-25 | 2.57 | 2.67 | 2.52 | 2.59 | 2.55 | qfq | 90,670,330 | 235,509,550 | 1.17% |
| 2024-09-24 | 2.43 | 2.60 | 2.43 | 2.56 | 2.52 | qfq | 67,937,442 | 171,360,656 | 5.79% |
| 2024-09-23 | 2.43 | 2.45 | 2.41 | 2.42 | 2.39 | qfq | 18,793,312 | 45,548,835 | -0.82% |
| 2024-09-20 | 2.46 | 2.47 | 2.40 | 2.44 | 2.41 | qfq | 22,885,900 | 55,559,306 | -0.81% |
| 2024-09-19 | 2.39 | 2.48 | 2.36 | 2.46 | 2.43 | qfq | 32,480,500 | 78,896,283 | 4.24% |
| 2024-09-18 | 2.38 | 2.40 | 2.30 | 2.36 | 2.33 | qfq | 20,452,400 | 47,926,279 | -0.84% |
| 2024-09-13 | 2.46 | 2.46 | 2.38 | 2.38 | 2.35 | qfq | 25,288,400 | 60,829,533 | -2.46% |
| 2024-09-12 | 2.45 | 2.49 | 2.43 | 2.44 | 2.41 | qfq | 23,227,200 | 56,951,161 | -0.41% |
| 2024-09-11 | 2.46 | 2.46 | 2.41 | 2.45 | 2.42 | qfq | 23,589,658 | 57,406,327 | -1.21% |
| 2024-09-10 | 2.49 | 2.51 | 2.41 | 2.48 | 2.45 | qfq | 37,624,100 | 92,325,827 | -0.40% |
| 2024-09-09 | 2.48 | 2.53 | 2.46 | 2.49 | 2.46 | qfq | 31,804,800 | 79,270,843 | -0.40% |
| 2024-09-06 | 2.51 | 2.60 | 2.50 | 2.50 | 2.46 | qfq | 54,141,200 | 137,351,453 | -1.57% |
| 2024-09-05 | 2.52 | 2.59 | 2.50 | 2.54 | 2.50 | qfq | 65,814,301 | 167,330,589 | 1.20% |
| 2024-09-04 | 2.56 | 2.56 | 2.48 | 2.51 | 2.47 | qfq | 44,913,880 | 112,848,246 | -1.95% |
| 2024-09-03 | 2.60 | 2.65 | 2.52 | 2.56 | 2.52 | qfq | 66,694,768 | 171,242,069 | -0.78% |
| 2024-09-02 | 2.69 | 2.72 | 2.57 | 2.58 | 2.54 | qfq | 132,983,199 | 348,429,747 | -5.84% |
| 2024-08-30 | 2.25 | 2.74 | 2.25 | 2.74 | 2.70 | qfq | 198,763,538 | 515,126,708 | 20.18% |
| 2024-08-29 | 2.26 | 2.30 | 2.23 | 2.28 | 2.25 | qfq | 20,779,000 | 47,154,873 | 0.00% |
| 2024-08-28 | 2.25 | 2.30 | 2.21 | 2.28 | 2.25 | qfq | 24,425,500 | 55,098,346 | 0.88% |
| 2024-08-27 | 2.34 | 2.38 | 2.25 | 2.26 | 2.23 | qfq | 30,351,400 | 70,091,442 | -3.83% |
| 2024-08-26 | 2.36 | 2.37 | 2.30 | 2.35 | 2.32 | qfq | 22,702,300 | 53,115,792 | -0.42% |
| 2024-08-23 | 2.34 | 2.38 | 2.28 | 2.36 | 2.33 | qfq | 30,832,800 | 71,993,527 | 0.00% |
| 2024-08-22 | 2.44 | 2.48 | 2.34 | 2.36 | 2.33 | qfq | 41,390,142 | 98,811,521 | -4.07% |
| 2024-08-21 | 2.54 | 2.59 | 2.45 | 2.46 | 2.43 | qfq | 57,522,680 | 143,678,330 | -3.53% |
| 2024-08-20 | 2.52 | 2.62 | 2.47 | 2.55 | 2.51 | qfq | 73,209,050 | 185,651,656 | -1.16% |
| 2024-08-19 | 2.48 | 2.65 | 2.48 | 2.58 | 2.54 | qfq | 87,531,100 | 224,725,605 | 2.79% |
| 2024-08-16 | 2.54 | 2.61 | 2.49 | 2.51 | 2.47 | qfq | 86,353,200 | 218,521,006 | -3.09% |
| 2024-08-15 | 2.39 | 2.69 | 2.37 | 2.59 | 2.55 | qfq | 115,417,747 | 293,305,963 | 7.47% |
| 2024-08-14 | 2.32 | 2.48 | 2.30 | 2.41 | 2.38 | qfq | 64,492,000 | 154,425,715 | 4.33% |
| 2024-08-13 | 2.29 | 2.32 | 2.25 | 2.31 | 2.28 | qfq | 16,459,300 | 37,666,670 | 1.32% |
| 2024-08-12 | 2.34 | 2.36 | 2.27 | 2.28 | 2.25 | qfq | 24,862,500 | 57,387,166 | -3.39% |
| 2024-08-09 | 2.41 | 2.43 | 2.35 | 2.36 | 2.33 | qfq | 28,365,000 | 67,421,301 | -2.48% |
| 2024-08-08 | 2.37 | 2.45 | 2.34 | 2.42 | 2.39 | qfq | 40,472,300 | 96,744,940 | 0.83% |
| 2024-08-07 | 2.44 | 2.46 | 2.38 | 2.40 | 2.37 | qfq | 45,926,100 | 110,433,897 | -2.83% |
| 2024-08-06 | 2.37 | 2.52 | 2.36 | 2.47 | 2.44 | qfq | 71,045,526 | 173,189,645 | 3.35% |
| 2024-08-05 | 2.32 | 2.47 | 2.31 | 2.39 | 2.36 | qfq | 65,309,700 | 157,499,636 | 2.14% |
| 2024-08-02 | 2.35 | 2.40 | 2.33 | 2.34 | 2.31 | qfq | 28,477,640 | 67,231,018 | -1.68% |
| 2024-08-01 | 2.42 | 2.43 | 2.36 | 2.38 | 2.35 | qfq | 29,065,100 | 69,351,611 | -1.65% |
| 2024-07-31 | 2.34 | 2.42 | 2.30 | 2.42 | 2.39 | qfq | 48,838,400 | 116,299,207 | 2.98% |
| 2024-07-30 | 2.33 | 2.38 | 2.32 | 2.35 | 2.32 | qfq | 33,335,500 | 78,313,060 | 1.29% |
| 2024-07-29 | 2.32 | 2.35 | 2.26 | 2.32 | 2.29 | qfq | 30,521,020 | 70,274,152 | -0.43% |
| 2024-07-26 | 2.26 | 2.36 | 2.24 | 2.33 | 2.30 | qfq | 35,633,921 | 82,457,386 | 3.10% |
| 2024-07-25 | 2.20 | 2.26 | 2.19 | 2.26 | 2.23 | qfq | 19,502,090 | 43,685,418 | 1.80% |
| 2024-07-24 | 2.26 | 2.28 | 2.21 | 2.22 | 2.19 | qfq | 21,095,400 | 47,252,255 | -2.63% |
| 2024-07-23 | 2.34 | 2.37 | 2.26 | 2.28 | 2.25 | qfq | 33,094,762 | 76,402,795 | -2.15% |
| 2024-07-22 | 2.24 | 2.45 | 2.22 | 2.33 | 2.30 | qfq | 49,310,762 | 114,756,007 | 3.56% |
| 2024-07-19 | 2.21 | 2.25 | 2.20 | 2.25 | 2.22 | qfq | 17,385,320 | 38,845,430 | 0.90% |
| 2024-07-18 | 2.21 | 2.24 | 2.17 | 2.23 | 2.20 | qfq | 23,404,100 | 51,473,894 | -0.89% |
| 2024-07-17 | 2.24 | 2.30 | 2.24 | 2.25 | 2.22 | qfq | 24,257,900 | 55,023,351 | -0.88% |
| 2024-07-16 | 2.27 | 2.29 | 2.24 | 2.27 | 2.24 | qfq | 22,453,400 | 50,703,354 | -1.30% |
| 2024-07-15 | 2.28 | 2.36 | 2.24 | 2.30 | 2.27 | qfq | 33,879,940 | 77,893,908 | 1.32% |
| 2024-07-12 | 2.28 | 2.32 | 2.25 | 2.27 | 2.24 | qfq | 22,761,954 | 51,967,173 | -0.87% |
| 2024-07-11 | 2.27 | 2.29 | 2.23 | 2.29 | 2.26 | qfq | 27,210,890 | 61,682,765 | 3.15% |
| 2024-07-10 | 2.24 | 2.26 | 2.20 | 2.22 | 2.19 | qfq | 21,931,464 | 48,812,907 | -1.77% |
| 2024-07-09 | 2.24 | 2.27 | 2.15 | 2.26 | 2.23 | qfq | 34,838,700 | 76,914,584 | 0.89% |
| 2024-07-08 | 2.34 | 2.34 | 2.23 | 2.24 | 2.21 | qfq | 31,796,000 | 72,191,466 | -5.08% |
| 2024-07-05 | 2.25 | 2.43 | 2.22 | 2.36 | 2.33 | qfq | 50,062,300 | 116,639,476 | 4.89% |
| 2024-07-04 | 2.35 | 2.36 | 2.24 | 2.25 | 2.22 | qfq | 34,813,060 | 79,501,159 | -4.26% |
| 2024-07-03 | 2.35 | 2.40 | 2.31 | 2.35 | 2.32 | qfq | 35,382,455 | 83,139,688 | -0.84% |
| 2024-07-02 | 2.30 | 2.44 | 2.29 | 2.37 | 2.34 | qfq | 63,225,000 | 150,347,213 | 2.16% |
| 2024-07-01 | 2.27 | 2.34 | 2.24 | 2.32 | 2.29 | qfq | 42,450,400 | 97,490,898 | 1.75% |
| 2024-06-28 | 2.31 | 2.36 | 2.26 | 2.28 | 2.25 | qfq | 63,470,391 | 146,345,515 | -2.98% |
| 2024-06-27 | 2.39 | 2.48 | 2.35 | 2.35 | 2.32 | qfq | 77,195,101 | 184,686,478 | -4.47% |
| 2024-06-26 | 2.40 | 2.52 | 2.33 | 2.46 | 2.43 | qfq | 118,471,064 | 288,055,275 | 0.00% |
| 2024-06-25 | 2.53 | 2.68 | 2.40 | 2.46 | 2.43 | qfq | 146,374,565 | 366,835,024 | -7.52% |
| 2024-06-24 | 2.46 | 2.66 | 2.35 | 2.66 | 2.62 | qfq | 181,689,648 | 471,655,296 | 19.82% |
| 2024-06-21 | 2.17 | 2.22 | 2.15 | 2.22 | 2.19 | qfq | 13,319,736 | 29,165,248 | 1.37% |
| 2024-06-20 | 2.26 | 2.28 | 2.19 | 2.19 | 2.16 | qfq | 17,504,300 | 38,844,197 | -3.95% |
| 2024-06-19 | 2.29 | 2.31 | 2.27 | 2.28 | 2.25 | qfq | 14,522,600 | 33,254,732 | -0.87% |
| 2024-06-18 | 2.27 | 2.30 | 2.26 | 2.30 | 2.27 | qfq | 14,001,700 | 32,051,415 | 0.88% |
| 2024-06-17 | 2.29 | 2.30 | 2.25 | 2.28 | 2.25 | qfq | 16,346,000 | 37,127,646 | -1.30% |
| 2024-06-14 | 2.29 | 2.32 | 2.27 | 2.31 | 2.28 | qfq | 14,881,700 | 34,203,498 | 0.87% |
| 2024-06-13 | 2.34 | 2.37 | 2.28 | 2.29 | 2.26 | qfq | 22,495,700 | 51,909,459 | -2.14% |
| 2024-06-12 | 2.29 | 2.35 | 2.27 | 2.34 | 2.31 | qfq | 23,126,594 | 53,758,283 | 2.63% |
| 2024-06-11 | 2.25 | 2.29 | 2.21 | 2.28 | 2.25 | qfq | 21,687,400 | 48,988,007 | 0.44% |
| 2024-06-07 | 2.22 | 2.30 | 2.22 | 2.27 | 2.24 | qfq | 27,459,993 | 61,817,723 | 4.13% |
| 2024-06-06 | 2.29 | 2.32 | 2.16 | 2.18 | 2.15 | qfq | 39,178,600 | 86,669,568 | -4.39% |
| 2024-06-05 | 2.34 | 2.35 | 2.27 | 2.28 | 2.25 | qfq | 34,264,300 | 78,911,937 | -3.80% |
| 2024-06-04 | 2.42 | 2.42 | 2.31 | 2.37 | 2.34 | qfq | 29,791,189 | 70,230,140 | -2.47% |
| 2024-06-03 | 2.51 | 2.51 | 2.41 | 2.43 | 2.40 | qfq | 29,817,500 | 72,846,748 | -3.19% |
| 2024-05-31 | 2.47 | 2.53 | 2.46 | 2.51 | 2.47 | qfq | 28,935,000 | 72,292,503 | 2.03% |
| 2024-05-30 | 2.49 | 2.51 | 2.45 | 2.46 | 2.43 | qfq | 25,404,100 | 62,843,629 | -2.38% |
| 2024-05-29 | 2.50 | 2.53 | 2.47 | 2.52 | 2.48 | qfq | 25,473,400 | 63,703,059 | 1.20% |
| 2024-05-28 | 2.54 | 2.54 | 2.48 | 2.49 | 2.46 | qfq | 27,386,645 | 68,429,398 | -2.35% |
| 2024-05-27 | 2.58 | 2.59 | 2.49 | 2.55 | 2.51 | qfq | 32,459,170 | 81,881,451 | 0.00% |
| 2024-05-24 | 2.56 | 2.61 | 2.55 | 2.55 | 2.51 | qfq | 38,603,700 | 99,151,925 | -1.54% |
| 2024-05-23 | 2.69 | 2.69 | 2.58 | 2.59 | 2.55 | qfq | 63,231,446 | 165,298,498 | -5.13% |
| 2024-05-22 | 2.71 | 2.75 | 2.66 | 2.73 | 2.69 | qfq | 80,833,028 | 217,881,753 | -2.15% |
| 2024-05-21 | 2.73 | 2.87 | 2.73 | 2.79 | 2.75 | qfq | 99,298,599 | 277,715,395 | 2.20% |
| 2024-05-20 | 2.79 | 2.83 | 2.69 | 2.73 | 2.69 | qfq | 119,097,672 | 326,213,696 | -5.86% |
| 2024-05-17 | 3.00 | 3.04 | 2.83 | 2.90 | 2.86 | qfq | 181,132,223 | 528,211,069 | -7.64% |
| 2024-05-16 | 2.79 | 3.34 | 2.70 | 3.14 | 3.10 | qfq | 237,242,480 | 714,052,576 | 11.35% |
| 2024-05-15 | 2.79 | 3.05 | 2.79 | 2.82 | 2.78 | qfq | 187,134,110 | 553,415,332 | 11.02% |
| 2024-05-14 | 2.48 | 2.58 | 2.47 | 2.54 | 2.50 | qfq | 36,379,320 | 91,812,277 | 4.53% |
| 2024-05-13 | 2.50 | 2.50 | 2.41 | 2.43 | 2.40 | qfq | 24,856,487 | 60,530,203 | -3.19% |
| 2024-05-10 | 2.59 | 2.60 | 2.49 | 2.51 | 2.47 | qfq | 24,295,100 | 61,301,196 | -2.71% |
| 2024-05-09 | 2.55 | 2.60 | 2.51 | 2.58 | 2.54 | qfq | 20,516,200 | 52,870,382 | 1.57% |
| 2024-05-08 | 2.62 | 2.63 | 2.53 | 2.54 | 2.50 | qfq | 29,128,505 | 74,621,779 | -3.79% |
| 2024-05-07 | 2.64 | 2.69 | 2.62 | 2.64 | 2.60 | qfq | 27,468,911 | 72,762,062 | 0.00% |
| 2024-05-06 | 2.65 | 2.67 | 2.60 | 2.64 | 2.60 | qfq | 38,167,900 | 100,338,614 | 1.15% |
| 2024-04-30 | 2.75 | 2.76 | 2.58 | 2.61 | 2.57 | qfq | 53,766,169 | 142,079,354 | -5.43% |
| 2024-04-29 | 2.71 | 2.79 | 2.65 | 2.76 | 2.72 | qfq | 47,332,601 | 128,997,798 | 0.36% |
| 2024-04-26 | 2.66 | 2.76 | 2.65 | 2.75 | 2.71 | qfq | 26,115,889 | 71,071,222 | 3.00% |
| 2024-04-25 | 2.66 | 2.71 | 2.63 | 2.67 | 2.63 | qfq | 20,016,991 | 53,485,988 | -0.74% |
| 2024-04-24 | 2.62 | 2.69 | 2.57 | 2.69 | 2.65 | qfq | 24,280,650 | 64,255,457 | 3.46% |
| 2024-04-23 | 2.55 | 2.61 | 2.54 | 2.60 | 2.56 | qfq | 18,898,647 | 48,863,550 | 2.36% |
| 2024-04-22 | 2.55 | 2.60 | 2.48 | 2.54 | 2.50 | qfq | 17,193,400 | 43,672,784 | -1.17% |
| 2024-04-19 | 2.58 | 2.65 | 2.55 | 2.57 | 2.53 | qfq | 19,770,000 | 51,144,346 | -0.77% |
| 2024-04-18 | 2.65 | 2.66 | 2.57 | 2.59 | 2.55 | qfq | 28,270,198 | 73,896,958 | -3.36% |
| 2024-04-17 | 2.47 | 2.69 | 2.47 | 2.68 | 2.64 | qfq | 35,826,186 | 93,717,825 | 10.29% |
| 2024-04-16 | 2.62 | 2.63 | 2.43 | 2.43 | 2.40 | qfq | 40,701,820 | 101,513,939 | -8.30% |
| 2024-04-15 | 2.84 | 2.85 | 2.61 | 2.65 | 2.61 | qfq | 36,894,000 | 99,655,940 | -6.69% |
| 2024-04-12 | 2.87 | 2.91 | 2.83 | 2.84 | 2.80 | qfq | 19,123,700 | 54,636,300 | -1.73% |
| 2024-04-11 | 2.85 | 2.92 | 2.82 | 2.89 | 2.85 | qfq | 23,509,200 | 68,033,541 | 1.40% |
| 2024-04-10 | 2.91 | 2.93 | 2.82 | 2.85 | 2.81 | qfq | 25,827,000 | 73,848,014 | -3.06% |
| 2024-04-09 | 2.88 | 2.97 | 2.88 | 2.94 | 2.90 | qfq | 23,342,990 | 68,229,140 | 2.08% |
| 2024-04-08 | 2.96 | 2.97 | 2.86 | 2.88 | 2.84 | qfq | 25,440,000 | 73,644,662 | -3.03% |
| 2024-04-03 | 3.06 | 3.06 | 2.95 | 2.97 | 2.93 | qfq | 24,101,600 | 71,992,850 | -2.94% |
| 2024-04-02 | 3.13 | 3.14 | 3.03 | 3.06 | 3.02 | qfq | 30,528,200 | 93,487,955 | -2.24% |
| 2024-04-01 | 3.02 | 3.13 | 3.02 | 3.13 | 3.09 | qfq | 29,863,840 | 91,976,256 | 3.64% |
| 2024-03-29 | 3.03 | 3.05 | 2.95 | 3.02 | 2.98 | qfq | 25,250,000 | 75,684,675 | -0.66% |
| 2024-03-28 | 2.93 | 3.07 | 2.92 | 3.04 | 3.00 | qfq | 31,912,600 | 96,404,309 | 3.40% |
| 2024-03-27 | 3.09 | 3.12 | 2.91 | 2.94 | 2.90 | qfq | 37,919,400 | 113,741,204 | -5.16% |
| 2024-03-26 | 3.11 | 3.17 | 3.04 | 3.10 | 3.06 | qfq | 32,828,400 | 101,835,844 | -0.96% |
| 2024-03-25 | 3.30 | 3.33 | 3.10 | 3.13 | 3.09 | qfq | 42,881,546 | 137,862,957 | -4.28% |
| 2024-03-22 | 3.24 | 3.30 | 3.15 | 3.27 | 3.22 | qfq | 51,567,100 | 166,926,543 | 0.31% |
| 2024-03-21 | 3.26 | 3.36 | 3.24 | 3.26 | 3.21 | qfq | 43,744,700 | 143,683,066 | 0.93% |
| 2024-03-20 | 3.12 | 3.25 | 3.11 | 3.23 | 3.18 | qfq | 40,746,400 | 130,472,020 | 3.19% |
| 2024-03-19 | 3.12 | 3.19 | 3.11 | 3.13 | 3.09 | qfq | 38,544,600 | 121,622,924 | -0.32% |
| 2024-03-18 | 3.09 | 3.14 | 3.06 | 3.14 | 3.10 | qfq | 37,526,665 | 116,596,906 | 1.95% |
| 2024-03-15 | 3.03 | 3.12 | 3.00 | 3.08 | 3.04 | qfq | 34,144,100 | 104,316,960 | 0.98% |
| 2024-03-14 | 3.10 | 3.12 | 3.00 | 3.05 | 3.01 | qfq | 45,184,600 | 138,052,868 | -3.17% |
| 2024-03-13 | 3.03 | 3.20 | 3.01 | 3.15 | 3.11 | qfq | 68,895,400 | 214,522,200 | 3.96% |
| 2024-03-12 | 2.94 | 3.03 | 2.94 | 3.03 | 2.99 | qfq | 36,323,100 | 109,045,488 | 2.71% |
| 2024-03-11 | 2.86 | 2.95 | 2.84 | 2.95 | 2.91 | qfq | 27,315,700 | 79,102,525 | 2.79% |
| 2024-03-08 | 2.86 | 2.89 | 2.81 | 2.87 | 2.83 | qfq | 22,848,040 | 65,221,277 | 0.70% |
| 2024-03-07 | 2.93 | 2.96 | 2.85 | 2.85 | 2.81 | qfq | 30,602,940 | 88,778,923 | -2.40% |
| 2024-03-06 | 2.88 | 2.95 | 2.86 | 2.92 | 2.88 | qfq | 32,535,341 | 94,625,541 | 0.69% |
| 2024-03-05 | 2.99 | 3.01 | 2.88 | 2.90 | 2.86 | qfq | 36,678,100 | 107,529,631 | -3.65% |
| 2024-03-04 | 3.05 | 3.06 | 2.89 | 3.01 | 2.97 | qfq | 44,825,002 | 133,128,366 | -0.66% |
| 2024-03-01 | 2.97 | 3.06 | 2.94 | 3.03 | 2.99 | qfq | 48,664,300 | 146,164,047 | 2.71% |
| 2024-02-29 | 2.77 | 2.95 | 2.77 | 2.95 | 2.91 | qfq | 53,100,400 | 153,877,502 | 3.87% |
| 2024-02-28 | 3.09 | 3.19 | 2.82 | 2.84 | 2.80 | qfq | 72,954,901 | 221,161,764 | -7.49% |
| 2024-02-27 | 2.96 | 3.07 | 2.93 | 3.07 | 3.03 | qfq | 38,404,402 | 115,757,670 | 3.02% |
| 2024-02-26 | 2.94 | 3.04 | 2.89 | 2.98 | 2.94 | qfq | 48,440,513 | 143,485,263 | 1.02% |
| 2024-02-23 | 2.82 | 2.95 | 2.80 | 2.95 | 2.91 | qfq | 47,736,771 | 137,195,454 | 4.98% |
| 2024-02-22 | 2.73 | 2.82 | 2.72 | 2.81 | 2.77 | qfq | 43,574,400 | 121,137,552 | 2.18% |
| 2024-02-21 | 2.65 | 2.86 | 2.61 | 2.75 | 2.71 | qfq | 60,318,955 | 165,848,776 | 2.61% |
| 2024-02-20 | 2.57 | 2.75 | 2.51 | 2.68 | 2.64 | qfq | 58,690,306 | 155,249,894 | 4.28% |
| 2024-02-19 | 2.51 | 2.61 | 2.50 | 2.57 | 2.53 | qfq | 70,884,700 | 181,106,799 | 5.33% |
| 2024-02-08 | 2.24 | 2.45 | 2.19 | 2.44 | 2.41 | qfq | 74,942,816 | 174,300,148 | 9.91% |
| 2024-02-07 | 2.35 | 2.35 | 2.15 | 2.22 | 2.19 | qfq | 67,567,843 | 151,711,182 | -4.72% |
| 2024-02-06 | 2.16 | 2.41 | 2.05 | 2.33 | 2.30 | qfq | 79,002,839 | 174,275,453 | 2.64% |
| 2024-02-05 | 2.62 | 2.65 | 2.25 | 2.27 | 2.24 | qfq | 89,224,200 | 210,780,068 | -14.98% |
| 2024-02-02 | 2.82 | 2.95 | 2.57 | 2.67 | 2.63 | qfq | 51,953,700 | 143,564,933 | -4.98% |
| 2024-02-01 | 2.85 | 2.91 | 2.76 | 2.81 | 2.77 | qfq | 43,960,800 | 124,057,702 | -2.77% |
| 2024-01-31 | 3.01 | 3.10 | 2.88 | 2.89 | 2.85 | qfq | 45,592,300 | 135,771,104 | -5.86% |
| 2024-01-30 | 3.20 | 3.20 | 3.05 | 3.07 | 3.03 | qfq | 28,035,700 | 87,652,169 | -4.36% |
| 2024-01-29 | 3.36 | 3.41 | 3.20 | 3.21 | 3.16 | qfq | 32,406,600 | 105,627,940 | -5.31% |
| 2024-01-26 | 3.36 | 3.49 | 3.34 | 3.39 | 3.34 | qfq | 36,213,522 | 123,519,408 | 0.89% |
| 2024-01-25 | 3.29 | 3.37 | 3.21 | 3.36 | 3.31 | qfq | 36,917,566 | 122,102,596 | 2.13% |
| 2024-01-24 | 3.27 | 3.31 | 3.12 | 3.29 | 3.24 | qfq | 38,095,424 | 122,791,731 | 1.23% |
| 2024-01-23 | 3.15 | 3.32 | 3.10 | 3.25 | 3.20 | qfq | 38,659,000 | 123,763,727 | 3.17% |
| 2024-01-22 | 3.41 | 3.44 | 3.13 | 3.15 | 3.11 | qfq | 37,823,300 | 123,846,579 | -7.62% |
| 2024-01-19 | 3.38 | 3.48 | 3.37 | 3.41 | 3.36 | qfq | 31,344,002 | 107,150,839 | 1.49% |
| 2024-01-18 | 3.37 | 3.41 | 3.23 | 3.36 | 3.31 | qfq | 29,867,900 | 98,965,435 | -0.59% |
| 2024-01-17 | 3.45 | 3.48 | 3.37 | 3.38 | 3.33 | qfq | 24,102,200 | 82,802,116 | -2.03% |
| 2024-01-16 | 3.50 | 3.50 | 3.38 | 3.45 | 3.40 | qfq | 29,780,400 | 101,948,566 | -1.43% |
| 2024-01-15 | 3.50 | 3.53 | 3.45 | 3.50 | 3.45 | qfq | 22,901,700 | 80,040,178 | -0.57% |
| 2024-01-12 | 3.59 | 3.62 | 3.51 | 3.52 | 3.47 | qfq | 23,944,200 | 84,918,345 | -2.22% |
| 2024-01-11 | 3.52 | 3.61 | 3.48 | 3.60 | 3.55 | qfq | 28,323,704 | 101,111,113 | 2.27% |
| 2024-01-10 | 3.62 | 3.62 | 3.52 | 3.52 | 3.47 | qfq | 27,256,200 | 96,940,913 | -3.56% |
| 2024-01-09 | 3.63 | 3.72 | 3.60 | 3.65 | 3.60 | qfq | 29,668,338 | 108,294,681 | 0.27% |
| 2024-01-08 | 3.64 | 3.70 | 3.61 | 3.64 | 3.59 | qfq | 29,558,400 | 108,050,015 | -0.55% |
| 2024-01-05 | 3.76 | 3.76 | 3.62 | 3.66 | 3.61 | qfq | 29,774,020 | 109,546,383 | -2.14% |
| 2024-01-04 | 3.74 | 3.76 | 3.67 | 3.74 | 3.69 | qfq | 25,793,533 | 95,750,568 | -0.53% |
| 2024-01-03 | 3.70 | 3.81 | 3.64 | 3.76 | 3.71 | qfq | 37,268,900 | 139,340,596 | 0.80% |
| 2024-01-02 | 3.80 | 3.85 | 3.72 | 3.73 | 3.68 | qfq | 39,315,166 | 148,071,166 | 0.54% |
| 2023-12-29 | 3.52 | 3.81 | 3.51 | 3.71 | 3.66 | qfq | 57,505,300 | 212,364,497 | 5.40% |
| 2023-12-28 | 3.49 | 3.55 | 3.39 | 3.52 | 3.47 | qfq | 33,877,701 | 118,087,457 | 0.86% |
| 2023-12-27 | 3.52 | 3.61 | 3.47 | 3.49 | 3.44 | qfq | 34,488,676 | 121,030,156 | 0.58% |
| 2023-12-26 | 3.61 | 3.64 | 3.46 | 3.47 | 3.42 | qfq | 34,721,800 | 122,245,933 | -3.07% |
| 2023-12-25 | 3.65 | 3.71 | 3.50 | 3.58 | 3.53 | qfq | 59,636,630 | 212,847,718 | -1.38% |
| 2023-12-22 | 3.98 | 4.00 | 3.59 | 3.63 | 3.58 | qfq | 95,655,691 | 356,977,430 | -9.02% |
| 2023-12-21 | 3.90 | 4.01 | 3.89 | 3.99 | 3.93 | qfq | 39,614,800 | 156,958,898 | 1.27% |
| 2023-12-20 | 4.03 | 4.13 | 3.92 | 3.94 | 3.88 | qfq | 40,937,700 | 163,492,750 | -1.75% |
| 2023-12-19 | 3.96 | 4.07 | 3.94 | 4.01 | 3.95 | qfq | 37,763,081 | 151,476,130 | 1.01% |
| 2023-12-18 | 4.04 | 4.09 | 3.95 | 3.97 | 3.91 | qfq | 45,709,400 | 183,408,140 | -2.22% |
| 2023-12-15 | 4.01 | 4.12 | 3.94 | 4.06 | 4.00 | qfq | 58,233,400 | 235,572,504 | 1.75% |
| 2023-12-14 | 4.01 | 4.09 | 3.98 | 3.99 | 3.93 | qfq | 41,796,400 | 168,525,283 | -0.50% |
| 2023-12-13 | 4.05 | 4.14 | 3.98 | 4.01 | 3.95 | qfq | 54,869,800 | 222,293,363 | -1.72% |
| 2023-12-12 | 4.05 | 4.25 | 4.03 | 4.08 | 4.02 | qfq | 69,741,671 | 288,011,070 | 0.74% |
| 2023-12-11 | 3.97 | 4.07 | 3.94 | 4.05 | 3.99 | qfq | 52,939,982 | 211,855,551 | 1.50% |
| 2023-12-08 | 4.07 | 4.09 | 3.95 | 3.99 | 3.93 | qfq | 55,204,282 | 221,050,839 | -2.44% |
| 2023-12-07 | 4.08 | 4.28 | 4.03 | 4.09 | 4.03 | qfq | 75,619,652 | 310,700,819 | 0.99% |
| 2023-12-06 | 3.88 | 4.20 | 3.81 | 4.05 | 3.99 | qfq | 76,875,314 | 309,493,768 | 3.85% |
| 2023-12-05 | 4.00 | 4.04 | 3.89 | 3.90 | 3.85 | qfq | 39,114,300 | 153,666,964 | -3.23% |
| 2023-12-04 | 4.01 | 4.09 | 3.99 | 4.03 | 3.97 | qfq | 63,260,690 | 254,996,210 | 0.50% |
| 2023-12-01 | 3.78 | 4.07 | 3.77 | 4.01 | 3.95 | qfq | 72,154,166 | 285,172,319 | 6.37% |
| 2023-11-30 | 3.75 | 3.80 | 3.72 | 3.77 | 3.72 | qfq | 19,637,066 | 73,842,655 | 0.53% |
| 2023-11-29 | 3.76 | 3.80 | 3.72 | 3.75 | 3.70 | qfq | 15,869,640 | 59,636,381 | -0.79% |
| 2023-11-28 | 3.79 | 3.81 | 3.72 | 3.78 | 3.73 | qfq | 28,860,987 | 108,597,684 | -0.53% |
| 2023-11-27 | 3.79 | 3.83 | 3.77 | 3.80 | 3.75 | qfq | 29,976,800 | 113,914,218 | 0.00% |
| 2023-11-24 | 3.84 | 3.89 | 3.78 | 3.80 | 3.75 | qfq | 33,638,100 | 128,635,243 | -1.55% |
| 2023-11-23 | 3.88 | 3.91 | 3.81 | 3.86 | 3.81 | qfq | 45,420,878 | 174,490,400 | -0.77% |
| 2023-11-22 | 3.90 | 3.97 | 3.87 | 3.89 | 3.84 | qfq | 44,393,204 | 173,735,993 | -0.77% |
| 2023-11-21 | 3.89 | 4.01 | 3.89 | 3.92 | 3.86 | qfq | 52,730,936 | 207,738,507 | 0.51% |
| 2023-11-20 | 3.85 | 3.91 | 3.83 | 3.90 | 3.85 | qfq | 36,490,600 | 141,581,637 | 0.52% |
| 2023-11-17 | 3.90 | 3.92 | 3.81 | 3.88 | 3.83 | qfq | 45,255,500 | 174,955,017 | 0.26% |
| 2023-11-16 | 3.76 | 3.95 | 3.75 | 3.87 | 3.82 | qfq | 69,647,832 | 269,755,700 | 3.48% |
| 2023-11-15 | 3.80 | 3.84 | 3.73 | 3.74 | 3.69 | qfq | 29,756,600 | 111,938,171 | -1.06% |
| 2023-11-14 | 3.74 | 3.81 | 3.73 | 3.78 | 3.73 | qfq | 28,573,500 | 107,755,682 | 0.00% |
| 2023-11-13 | 3.76 | 3.83 | 3.74 | 3.78 | 3.73 | qfq | 35,306,519 | 133,731,002 | 1.07% |
| 2023-11-10 | 3.79 | 3.82 | 3.73 | 3.74 | 3.69 | qfq | 36,455,200 | 136,891,008 | -1.84% |
| 2023-11-09 | 3.90 | 3.93 | 3.78 | 3.81 | 3.76 | qfq | 52,868,132 | 202,541,780 | -3.05% |
| 2023-11-08 | 3.73 | 4.04 | 3.73 | 3.93 | 3.87 | qfq | 93,471,642 | 364,260,359 | 4.24% |
| 2023-11-07 | 3.77 | 3.85 | 3.72 | 3.77 | 3.72 | qfq | 66,106,959 | 249,066,972 | -0.26% |
| 2023-11-06 | 3.60 | 3.79 | 3.59 | 3.78 | 3.73 | qfq | 68,204,378 | 253,979,100 | 4.71% |
| 2023-11-03 | 3.68 | 3.70 | 3.58 | 3.61 | 3.56 | qfq | 62,297,700 | 225,336,909 | -2.17% |
| 2023-11-02 | 3.53 | 3.89 | 3.53 | 3.69 | 3.64 | qfq | 108,982,106 | 405,261,541 | 3.65% |
| 2023-11-01 | 3.49 | 3.61 | 3.47 | 3.56 | 3.51 | qfq | 49,620,213 | 176,876,333 | 1.42% |
| 2023-10-31 | 3.48 | 3.57 | 3.46 | 3.51 | 3.46 | qfq | 50,602,800 | 178,381,113 | 0.86% |
| 2023-10-30 | 3.42 | 3.49 | 3.39 | 3.48 | 3.43 | qfq | 46,550,800 | 160,473,758 | 1.16% |
| 2023-10-27 | 3.31 | 3.45 | 3.29 | 3.44 | 3.39 | qfq | 61,436,700 | 208,812,183 | 3.93% |
| 2023-10-26 | 3.27 | 3.32 | 3.25 | 3.31 | 3.26 | qfq | 25,784,042 | 84,711,334 | 0.00% |
| 2023-10-25 | 3.25 | 3.34 | 3.25 | 3.31 | 3.26 | qfq | 38,806,785 | 128,311,106 | 0.91% |
| 2023-10-24 | 3.20 | 3.35 | 3.18 | 3.28 | 3.23 | qfq | 60,886,200 | 198,944,919 | 0.61% |
| 2023-10-23 | 3.38 | 3.47 | 3.20 | 3.26 | 3.21 | qfq | 81,722,181 | 271,213,820 | 6.54% |
| 2023-10-20 | 3.06 | 3.11 | 3.02 | 3.06 | 3.02 | qfq | 24,050,642 | 73,666,178 | -0.33% |
| 2023-10-19 | 3.06 | 3.14 | 3.04 | 3.07 | 3.03 | qfq | 18,551,141 | 57,390,731 | -0.32% |
| 2023-10-18 | 3.22 | 3.23 | 3.08 | 3.08 | 3.04 | qfq | 31,775,424 | 98,918,404 | -4.94% |
| 2023-10-17 | 3.23 | 3.25 | 3.21 | 3.24 | 3.19 | qfq | 10,756,700 | 34,711,055 | 0.31% |
| 2023-10-16 | 3.25 | 3.29 | 3.21 | 3.23 | 3.18 | qfq | 14,532,900 | 47,016,079 | 0.00% |
| 2023-10-13 | 3.26 | 3.28 | 3.22 | 3.23 | 3.18 | qfq | 17,232,000 | 55,985,352 | -1.52% |
| 2023-10-12 | 3.28 | 3.29 | 3.25 | 3.28 | 3.23 | qfq | 16,746,500 | 54,691,793 | -0.30% |
| 2023-10-11 | 3.26 | 3.33 | 3.21 | 3.29 | 3.24 | qfq | 23,626,342 | 77,601,766 | 0.61% |
| 2023-10-10 | 3.26 | 3.31 | 3.26 | 3.27 | 3.22 | qfq | 16,264,220 | 53,314,107 | 0.62% |
| 2023-10-09 | 3.32 | 3.32 | 3.23 | 3.25 | 3.20 | qfq | 25,433,900 | 82,923,274 | -2.40% |
| 2023-09-28 | 3.29 | 3.34 | 3.29 | 3.33 | 3.28 | qfq | 19,391,903 | 64,423,495 | 1.22% |
| 2023-09-27 | 3.29 | 3.32 | 3.28 | 3.29 | 3.24 | qfq | 21,279,300 | 70,147,544 | -0.30% |
| 2023-09-26 | 3.31 | 3.37 | 3.29 | 3.30 | 3.25 | qfq | 21,966,900 | 73,200,791 | -0.30% |
| 2023-09-25 | 3.35 | 3.38 | 3.28 | 3.31 | 3.26 | qfq | 26,556,003 | 88,234,888 | -2.07% |
| 2023-09-22 | 3.25 | 3.38 | 3.24 | 3.38 | 3.33 | qfq | 34,907,303 | 116,649,814 | 3.05% |
| 2023-09-21 | 3.34 | 3.36 | 3.27 | 3.28 | 3.23 | qfq | 17,874,300 | 59,117,553 | -1.50% |
| 2023-09-20 | 3.32 | 3.35 | 3.31 | 3.33 | 3.28 | qfq | 16,596,800 | 55,258,138 | -0.30% |
| 2023-09-19 | 3.42 | 3.42 | 3.31 | 3.34 | 3.29 | qfq | 27,886,303 | 93,349,931 | -2.05% |
| 2023-09-18 | 3.39 | 3.42 | 3.35 | 3.41 | 3.36 | qfq | 27,524,147 | 93,514,438 | 0.59% |
| 2023-09-15 | 3.36 | 3.40 | 3.34 | 3.39 | 3.34 | qfq | 24,275,266 | 81,789,270 | 0.30% |
| 2023-09-14 | 3.36 | 3.40 | 3.32 | 3.38 | 3.33 | qfq | 32,667,647 | 109,674,854 | 0.60% |
| 2023-09-13 | 3.44 | 3.45 | 3.33 | 3.36 | 3.31 | qfq | 54,258,913 | 183,881,764 | -3.72% |
| 2023-09-12 | 3.57 | 3.60 | 3.47 | 3.49 | 3.44 | qfq | 67,303,863 | 235,760,554 | -3.32% |
| 2023-09-11 | 3.58 | 3.74 | 3.55 | 3.61 | 3.56 | qfq | 95,348,581 | 347,524,974 | 0.84% |
| 2023-09-08 | 3.59 | 3.69 | 3.46 | 3.58 | 3.53 | qfq | 130,429,000 | 462,613,580 | -5.04% |
| 2023-09-07 | 3.56 | 4.10 | 3.56 | 3.77 | 3.72 | qfq | 177,218,058 | 685,706,745 | 10.23% |
| 2023-09-06 | 3.48 | 3.48 | 3.39 | 3.42 | 3.37 | qfq | 31,261,300 | 106,851,869 | -2.29% |
| 2023-09-05 | 3.45 | 3.51 | 3.42 | 3.50 | 3.45 | qfq | 26,134,300 | 90,541,411 | 0.86% |
| 2023-09-04 | 3.40 | 3.47 | 3.37 | 3.47 | 3.42 | qfq | 24,008,300 | 82,252,151 | 2.66% |
| 2023-09-01 | 3.43 | 3.46 | 3.35 | 3.38 | 3.33 | qfq | 24,164,600 | 81,876,098 | -1.17% |
| 2023-08-31 | 3.45 | 3.46 | 3.39 | 3.42 | 3.37 | qfq | 27,681,120 | 94,582,295 | -1.16% |
| 2023-08-30 | 3.40 | 3.48 | 3.38 | 3.46 | 3.41 | qfq | 36,348,720 | 125,040,779 | 0.58% |
| 2023-08-29 | 3.31 | 3.45 | 3.26 | 3.44 | 3.39 | qfq | 37,955,959 | 128,927,088 | 3.61% |
| 2023-08-28 | 3.50 | 3.55 | 3.30 | 3.32 | 3.27 | qfq | 46,043,700 | 157,027,082 | -0.60% |
| 2023-08-25 | 3.48 | 3.49 | 3.33 | 3.34 | 3.29 | qfq | 36,344,239 | 123,365,062 | -4.57% |
| 2023-08-24 | 3.41 | 3.55 | 3.41 | 3.50 | 3.45 | qfq | 38,889,000 | 135,709,770 | 2.94% |
| 2023-08-23 | 3.47 | 3.48 | 3.40 | 3.40 | 3.35 | qfq | 22,426,700 | 76,956,510 | -2.86% |
| 2023-08-22 | 3.44 | 3.50 | 3.38 | 3.50 | 3.45 | qfq | 27,547,300 | 95,074,753 | 2.04% |
| 2023-08-21 | 3.43 | 3.51 | 3.41 | 3.43 | 3.38 | qfq | 18,996,200 | 65,630,783 | 0.59% |
| 2023-08-18 | 3.56 | 3.58 | 3.41 | 3.41 | 3.36 | qfq | 36,716,500 | 127,685,311 | -4.75% |
| 2023-08-17 | 3.52 | 3.60 | 3.47 | 3.58 | 3.53 | qfq | 28,467,737 | 101,121,704 | 0.85% |
| 2023-08-16 | 3.53 | 3.67 | 3.43 | 3.55 | 3.50 | qfq | 43,393,403 | 153,809,941 | 0.57% |
| 2023-08-15 | 3.58 | 3.62 | 3.48 | 3.53 | 3.48 | qfq | 23,836,900 | 84,008,450 | -1.67% |
| 2023-08-14 | 3.49 | 3.59 | 3.46 | 3.59 | 3.54 | qfq | 31,342,800 | 110,781,067 | 2.28% |
| 2023-08-11 | 3.64 | 3.69 | 3.50 | 3.51 | 3.46 | qfq | 34,159,300 | 122,313,683 | -3.31% |
| 2023-08-10 | 3.57 | 3.70 | 3.56 | 3.63 | 3.58 | qfq | 37,500,300 | 136,159,567 | 0.83% |
| 2023-08-09 | 3.69 | 3.73 | 3.57 | 3.60 | 3.55 | qfq | 43,267,300 | 157,665,995 | -3.49% |
| 2023-08-08 | 3.86 | 3.87 | 3.72 | 3.73 | 3.68 | qfq | 54,875,300 | 207,556,518 | -1.32% |
| 2023-08-07 | 3.70 | 3.90 | 3.68 | 3.78 | 3.73 | qfq | 96,284,678 | 366,785,845 | 2.72% |
| 2023-08-04 | 3.63 | 3.72 | 3.62 | 3.68 | 3.63 | qfq | 47,939,355 | 176,459,646 | 0.55% |
| 2023-08-03 | 3.73 | 3.81 | 3.63 | 3.66 | 3.61 | qfq | 49,016,440 | 180,723,887 | -2.92% |
| 2023-08-02 | 3.79 | 3.84 | 3.68 | 3.77 | 3.72 | qfq | 72,123,140 | 270,484,950 | -1.31% |
| 2023-08-01 | 3.78 | 3.89 | 3.70 | 3.82 | 3.77 | qfq | 101,834,137 | 386,434,116 | 1.33% |
| 2023-07-31 | 3.39 | 3.99 | 3.36 | 3.77 | 3.72 | qfq | 133,680,416 | 491,617,088 | 11.21% |
| 2023-07-28 | 3.33 | 3.42 | 3.30 | 3.39 | 3.34 | qfq | 29,483,775 | 98,918,001 | 0.89% |
| 2023-07-27 | 3.41 | 3.44 | 3.35 | 3.36 | 3.31 | qfq | 27,679,100 | 93,929,880 | -1.75% |
| 2023-07-26 | 3.49 | 3.51 | 3.41 | 3.42 | 3.37 | qfq | 35,536,800 | 122,254,361 | -2.84% |
| 2023-07-25 | 3.43 | 3.52 | 3.41 | 3.52 | 3.47 | qfq | 46,657,720 | 162,753,643 | 3.53% |
| 2023-07-24 | 3.43 | 3.47 | 3.39 | 3.40 | 3.35 | qfq | 23,696,800 | 81,168,417 | -0.87% |
| 2023-07-21 | 3.38 | 3.48 | 3.37 | 3.43 | 3.38 | qfq | 33,416,700 | 114,731,171 | 1.18% |
| 2023-07-20 | 3.42 | 3.46 | 3.37 | 3.39 | 3.34 | qfq | 27,903,600 | 95,234,286 | -1.17% |
| 2023-07-19 | 3.41 | 3.49 | 3.40 | 3.43 | 3.38 | qfq | 23,561,303 | 80,878,406 | 0.29% |
| 2023-07-18 | 3.47 | 3.48 | 3.41 | 3.42 | 3.37 | qfq | 27,720,703 | 95,146,424 | -1.16% |