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
安诺其300067.SZ
最近收盘价4.502026-07-17
最近交易日2026-07-17
成交量（股）39,002,866
成交额（元）179,890,594
日线记录718
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 |
|---|---|---|---|---|---|---|---|
| 2025-06-13 | 2025-06-20 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-21 | 2024-05-28 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 718 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 | 4.71 | 4.83 | 4.42 | 4.50 | 4.50 | qfq | 39,002,866 | 179,890,594 | -5.46% |
| 2026-07-16 | 4.62 | 4.84 | 4.60 | 4.76 | 4.76 | qfq | 33,529,791 | 159,152,143 | 1.28% |
| 2026-07-15 | 4.60 | 4.74 | 4.59 | 4.70 | 4.70 | qfq | 30,373,362 | 141,943,715 | 1.51% |
| 2026-07-14 | 4.54 | 4.63 | 4.45 | 4.63 | 4.63 | qfq | 31,680,936 | 144,052,218 | 1.31% |
| 2026-07-13 | 4.76 | 4.96 | 4.54 | 4.57 | 4.57 | qfq | 38,164,115 | 178,683,363 | -5.38% |
| 2026-07-10 | 4.74 | 4.97 | 4.69 | 4.83 | 4.83 | qfq | 39,085,955 | 189,658,650 | 0.84% |
| 2026-07-09 | 4.75 | 4.86 | 4.59 | 4.79 | 4.79 | qfq | 39,887,539 | 188,749,915 | 0.00% |
| 2026-07-08 | 4.89 | 4.93 | 4.74 | 4.79 | 4.79 | qfq | 33,001,324 | 159,497,071 | -2.04% |
| 2026-07-07 | 5.19 | 5.21 | 4.87 | 4.89 | 4.89 | qfq | 43,344,000 | 216,287,832 | -5.96% |
| 2026-07-06 | 5.30 | 5.40 | 5.19 | 5.20 | 5.20 | qfq | 35,403,488 | 186,987,661 | -2.26% |
| 2026-07-03 | 5.46 | 5.55 | 5.30 | 5.32 | 5.32 | qfq | 41,917,345 | 225,584,766 | -2.56% |
| 2026-07-02 | 5.57 | 5.67 | 5.43 | 5.46 | 5.46 | qfq | 43,868,767 | 243,413,427 | -3.53% |
| 2026-07-01 | 5.37 | 5.71 | 5.29 | 5.66 | 5.66 | qfq | 53,663,918 | 297,151,353 | 4.43% |
| 2026-06-30 | 5.34 | 5.44 | 5.18 | 5.42 | 5.42 | qfq | 42,089,070 | 225,633,137 | 2.26% |
| 2026-06-29 | 5.40 | 5.51 | 5.23 | 5.30 | 5.30 | qfq | 51,702,068 | 275,981,450 | -2.57% |
| 2026-06-26 | 5.66 | 5.73 | 5.43 | 5.44 | 5.44 | qfq | 63,948,066 | 355,311,402 | -5.88% |
| 2026-06-25 | 5.99 | 6.16 | 5.69 | 5.78 | 5.78 | qfq | 81,436,591 | 477,299,753 | -3.67% |
| 2026-06-24 | 6.00 | 6.05 | 5.71 | 6.00 | 6.00 | qfq | 98,990,176 | 582,856,069 | -0.33% |
| 2026-06-23 | 5.57 | 6.40 | 5.54 | 6.02 | 6.02 | qfq | 133,446,816 | 798,417,475 | 7.12% |
| 2026-06-22 | 5.62 | 5.70 | 5.37 | 5.62 | 5.62 | qfq | 57,032,893 | 314,314,561 | 0.54% |
| 2026-06-18 | 5.52 | 5.73 | 5.42 | 5.59 | 5.59 | qfq | 55,458,531 | 309,501,516 | 0.54% |
| 2026-06-17 | 5.47 | 5.56 | 5.43 | 5.56 | 5.56 | qfq | 40,163,399 | 221,364,186 | 0.72% |
| 2026-06-16 | 5.38 | 5.54 | 5.25 | 5.52 | 5.52 | qfq | 46,859,857 | 253,055,036 | 1.66% |
| 2026-06-15 | 5.25 | 5.49 | 5.22 | 5.43 | 5.43 | qfq | 44,205,943 | 238,877,695 | 3.63% |
| 2026-06-12 | 5.27 | 5.35 | 5.13 | 5.24 | 5.24 | qfq | 40,809,939 | 214,639,698 | 1.35% |
| 2026-06-11 | 5.23 | 5.32 | 5.09 | 5.17 | 5.17 | qfq | 36,645,748 | 189,963,609 | -1.71% |
| 2026-06-10 | 5.30 | 5.48 | 5.19 | 5.26 | 5.26 | qfq | 41,166,961 | 219,256,006 | -1.50% |
| 2026-06-09 | 5.36 | 5.37 | 5.23 | 5.34 | 5.34 | qfq | 34,173,964 | 181,731,024 | 1.71% |
| 2026-06-08 | 5.22 | 5.46 | 5.19 | 5.25 | 5.25 | qfq | 44,415,196 | 235,939,624 | -4.55% |
| 2026-06-05 | 5.52 | 5.61 | 5.32 | 5.50 | 5.50 | qfq | 45,334,374 | 248,385,613 | -0.54% |
| 2026-06-04 | 5.53 | 5.64 | 5.47 | 5.53 | 5.53 | qfq | 32,695,306 | 180,636,017 | -1.60% |
| 2026-06-03 | 5.59 | 5.69 | 5.53 | 5.62 | 5.62 | qfq | 37,585,643 | 211,346,340 | -0.35% |
| 2026-06-02 | 5.75 | 5.81 | 5.47 | 5.64 | 5.64 | qfq | 44,126,307 | 247,294,288 | -2.42% |
| 2026-06-01 | 5.77 | 5.92 | 5.66 | 5.78 | 5.78 | qfq | 44,562,260 | 259,157,871 | 0.17% |
| 2026-05-29 | 6.06 | 6.08 | 5.72 | 5.77 | 5.77 | qfq | 51,833,500 | 303,695,111 | -4.94% |
| 2026-05-28 | 6.02 | 6.17 | 5.93 | 6.07 | 6.07 | qfq | 47,571,594 | 287,246,678 | 0.50% |
| 2026-05-27 | 6.23 | 6.26 | 6.00 | 6.04 | 6.04 | qfq | 54,311,296 | 331,562,604 | -3.67% |
| 2026-05-26 | 6.40 | 6.41 | 6.15 | 6.27 | 6.27 | qfq | 63,587,443 | 396,071,553 | -3.24% |
| 2026-05-25 | 6.60 | 6.73 | 6.41 | 6.48 | 6.48 | qfq | 66,402,296 | 432,023,194 | -3.43% |
| 2026-05-22 | 6.47 | 6.72 | 6.42 | 6.71 | 6.71 | qfq | 72,391,736 | 476,640,964 | 4.03% |
| 2026-05-21 | 7.04 | 7.07 | 6.42 | 6.45 | 6.45 | qfq | 117,795,616 | 785,427,653 | -8.38% |
| 2026-05-20 | 6.86 | 7.37 | 6.83 | 7.04 | 7.04 | qfq | 123,803,135 | 875,598,624 | 0.57% |
| 2026-05-19 | 6.75 | 7.05 | 6.66 | 7.00 | 7.00 | qfq | 92,149,775 | 635,799,163 | 3.40% |
| 2026-05-18 | 6.87 | 7.14 | 6.70 | 6.77 | 6.77 | qfq | 74,111,442 | 506,429,031 | -2.17% |
| 2026-05-15 | 7.06 | 7.22 | 6.85 | 6.92 | 6.92 | qfq | 87,647,056 | 615,210,953 | -1.14% |
| 2026-05-14 | 7.30 | 7.43 | 7.00 | 7.00 | 7.00 | qfq | 114,786,260 | 818,111,647 | -5.91% |
| 2026-05-13 | 7.00 | 7.54 | 6.90 | 7.44 | 7.44 | qfq | 152,642,208 | 1,112,937,231 | 5.08% |
| 2026-05-12 | 7.40 | 7.40 | 7.01 | 7.08 | 7.08 | qfq | 123,065,536 | 874,413,191 | -5.22% |
| 2026-05-11 | 7.60 | 7.75 | 7.34 | 7.47 | 7.47 | qfq | 128,972,305 | 960,741,110 | -1.97% |
| 2026-05-08 | 7.63 | 7.83 | 7.55 | 7.62 | 7.62 | qfq | 157,802,586 | 1,208,940,801 | -4.39% |
| 2026-05-07 | 7.66 | 8.18 | 7.52 | 7.97 | 7.97 | qfq | 219,131,174 | 1,746,980,587 | 5.28% |
| 2026-05-06 | 7.03 | 7.85 | 7.03 | 7.57 | 7.57 | qfq | 246,109,714 | 1,854,757,853 | 10.51% |
| 2026-04-30 | 7.04 | 7.45 | 6.81 | 6.85 | 6.85 | qfq | 210,797,667 | 1,485,068,689 | -3.79% |
| 2026-04-29 | 7.13 | 7.35 | 7.01 | 7.12 | 7.12 | qfq | 219,503,447 | 1,569,000,515 | -3.78% |
| 2026-04-28 | 6.88 | 7.75 | 6.68 | 7.40 | 7.40 | qfq | 330,216,387 | 2,353,247,465 | 13.50% |
| 2026-04-27 | 6.76 | 6.86 | 6.40 | 6.52 | 6.52 | qfq | 209,589,802 | 1,385,980,558 | -2.25% |
| 2026-04-24 | 7.35 | 7.60 | 6.66 | 6.67 | 6.67 | qfq | 368,628,107 | 2,600,810,023 | -8.25% |
| 2026-04-23 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | qfq | 32,366,495 | 235,304,419 | 19.97% |
| 2026-04-22 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | qfq | 17,984,645 | 108,986,949 | 20.00% |
| 2026-04-21 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | qfq | 8,502,456 | 42,937,403 | 19.95% |
| 2026-04-07 | 4.09 | 4.21 | 4.08 | 4.21 | 4.21 | qfq | 19,514,743 | 81,260,627 | 3.19% |
| 2026-04-03 | 4.22 | 4.26 | 4.07 | 4.08 | 4.08 | qfq | 20,009,845 | 82,470,096 | -2.63% |
| 2026-04-02 | 4.35 | 4.36 | 4.18 | 4.19 | 4.19 | qfq | 24,347,649 | 103,337,509 | -3.68% |
| 2026-04-01 | 4.40 | 4.43 | 4.31 | 4.35 | 4.35 | qfq | 19,550,477 | 85,164,709 | 1.40% |
| 2026-03-31 | 4.37 | 4.43 | 4.28 | 4.29 | 4.29 | qfq | 21,813,800 | 95,180,723 | -2.05% |
| 2026-03-30 | 4.31 | 4.40 | 4.26 | 4.38 | 4.38 | qfq | 18,156,600 | 78,918,371 | -0.23% |
| 2026-03-27 | 4.23 | 4.41 | 4.22 | 4.39 | 4.39 | qfq | 21,934,154 | 95,571,077 | 2.09% |
| 2026-03-26 | 4.44 | 4.48 | 4.27 | 4.30 | 4.30 | qfq | 26,939,816 | 117,379,307 | -3.37% |
| 2026-03-25 | 4.37 | 4.48 | 4.37 | 4.45 | 4.45 | qfq | 26,693,896 | 118,807,732 | 1.83% |
| 2026-03-24 | 4.32 | 4.37 | 4.19 | 4.37 | 4.37 | qfq | 28,555,472 | 122,635,215 | 3.07% |
| 2026-03-23 | 4.40 | 4.48 | 4.19 | 4.24 | 4.24 | qfq | 38,452,100 | 166,619,524 | -6.40% |
| 2026-03-20 | 4.80 | 4.88 | 4.52 | 4.53 | 4.53 | qfq | 52,161,429 | 241,959,041 | -5.63% |
| 2026-03-19 | 4.83 | 5.02 | 4.76 | 4.80 | 4.80 | qfq | 52,954,058 | 258,845,650 | -1.44% |
| 2026-03-18 | 4.78 | 4.88 | 4.75 | 4.87 | 4.87 | qfq | 28,130,490 | 135,602,925 | 2.10% |
| 2026-03-17 | 4.89 | 4.92 | 4.74 | 4.77 | 4.77 | qfq | 31,999,871 | 154,226,179 | -2.65% |
| 2026-03-16 | 4.87 | 4.92 | 4.83 | 4.90 | 4.90 | qfq | 29,866,066 | 145,547,931 | 0.62% |
| 2026-03-13 | 5.00 | 5.02 | 4.85 | 4.87 | 4.87 | qfq | 42,818,226 | 210,918,444 | -2.99% |
| 2026-03-12 | 5.16 | 5.19 | 4.98 | 5.02 | 5.02 | qfq | 52,084,212 | 262,834,534 | -2.90% |
| 2026-03-11 | 5.20 | 5.24 | 5.13 | 5.17 | 5.17 | qfq | 50,454,422 | 260,851,478 | -0.58% |
| 2026-03-10 | 5.28 | 5.35 | 5.14 | 5.20 | 5.20 | qfq | 76,972,261 | 403,003,957 | -1.89% |
| 2026-03-09 | 4.99 | 5.45 | 4.83 | 5.30 | 5.30 | qfq | 111,798,114 | 574,554,744 | 4.95% |
| 2026-03-06 | 4.88 | 5.05 | 4.87 | 5.05 | 5.05 | qfq | 46,776,069 | 232,965,071 | 2.43% |
| 2026-03-05 | 4.92 | 5.01 | 4.88 | 4.93 | 4.93 | qfq | 48,830,857 | 241,291,122 | 2.07% |
| 2026-03-04 | 4.70 | 4.97 | 4.69 | 4.83 | 4.83 | qfq | 60,188,882 | 293,223,267 | 0.84% |
| 2026-03-03 | 5.31 | 5.34 | 4.77 | 4.79 | 4.79 | qfq | 109,122,277 | 544,143,225 | -10.30% |
| 2026-03-02 | 5.51 | 5.56 | 5.18 | 5.34 | 5.34 | qfq | 95,924,662 | 510,510,486 | -5.65% |
| 2026-02-27 | 5.57 | 5.75 | 5.57 | 5.66 | 5.66 | qfq | 65,144,063 | 369,082,247 | -0.53% |
| 2026-02-26 | 5.73 | 6.01 | 5.66 | 5.69 | 5.69 | qfq | 93,483,591 | 543,082,413 | -1.90% |
| 2026-02-25 | 5.60 | 5.97 | 5.57 | 5.80 | 5.80 | qfq | 123,826,710 | 717,769,258 | 4.69% |
| 2026-02-24 | 5.57 | 5.61 | 5.43 | 5.54 | 5.54 | qfq | 72,353,081 | 400,208,461 | 1.47% |
| 2026-02-13 | 5.64 | 5.86 | 5.45 | 5.46 | 5.46 | qfq | 81,535,952 | 456,185,425 | -3.87% |
| 2026-02-12 | 5.80 | 5.86 | 5.66 | 5.68 | 5.68 | qfq | 99,356,801 | 571,018,989 | -1.73% |
| 2026-02-11 | 5.87 | 6.05 | 5.71 | 5.78 | 5.78 | qfq | 128,650,481 | 755,186,686 | 0.17% |
| 2026-02-10 | 5.92 | 5.98 | 5.71 | 5.77 | 5.77 | qfq | 149,338,625 | 868,760,292 | -1.70% |
| 2026-02-09 | 5.26 | 6.05 | 5.25 | 5.87 | 5.87 | qfq | 232,403,503 | 1,345,080,375 | 14.20% |
| 2026-02-06 | 5.03 | 5.25 | 4.96 | 5.14 | 5.14 | qfq | 49,878,008 | 257,579,730 | 1.38% |
| 2026-02-05 | 5.15 | 5.21 | 5.05 | 5.07 | 5.07 | qfq | 35,034,256 | 178,761,028 | -1.93% |
| 2026-02-04 | 5.29 | 5.36 | 5.11 | 5.17 | 5.17 | qfq | 42,444,936 | 220,973,756 | -1.90% |
| 2026-02-03 | 5.03 | 5.30 | 5.03 | 5.27 | 5.27 | qfq | 69,397,300 | 360,504,004 | 5.82% |
| 2026-02-02 | 5.20 | 5.25 | 4.95 | 4.98 | 4.98 | qfq | 67,556,858 | 342,757,224 | -6.92% |
| 2026-01-30 | 5.29 | 5.48 | 5.16 | 5.35 | 5.35 | qfq | 77,329,051 | 411,316,804 | 0.38% |
| 2026-01-29 | 5.40 | 5.49 | 5.26 | 5.33 | 5.33 | qfq | 75,107,018 | 403,977,820 | -2.74% |
| 2026-01-28 | 5.17 | 5.62 | 5.17 | 5.48 | 5.48 | qfq | 114,345,299 | 624,869,663 | 5.38% |
| 2026-01-27 | 5.20 | 5.26 | 5.07 | 5.20 | 5.20 | qfq | 36,410,831 | 187,881,789 | -1.52% |
| 2026-01-26 | 5.25 | 5.33 | 5.12 | 5.28 | 5.28 | qfq | 42,739,911 | 224,020,652 | 0.57% |
| 2026-01-23 | 5.23 | 5.27 | 5.18 | 5.25 | 5.25 | qfq | 34,607,735 | 180,991,772 | 0.57% |
| 2026-01-22 | 5.15 | 5.31 | 5.09 | 5.22 | 5.22 | qfq | 40,467,550 | 210,735,459 | 0.77% |
| 2026-01-21 | 5.07 | 5.28 | 5.01 | 5.18 | 5.18 | qfq | 49,345,054 | 253,853,409 | 1.57% |
| 2026-01-20 | 5.20 | 5.22 | 5.06 | 5.10 | 5.10 | qfq | 26,104,570 | 133,721,139 | -1.54% |
| 2026-01-19 | 5.11 | 5.22 | 5.08 | 5.18 | 5.18 | qfq | 22,897,639 | 118,408,889 | 0.78% |
| 2026-01-16 | 5.30 | 5.33 | 5.08 | 5.14 | 5.14 | qfq | 37,665,851 | 194,216,816 | -2.65% |
| 2026-01-15 | 5.36 | 5.44 | 5.23 | 5.28 | 5.28 | qfq | 38,320,840 | 202,979,242 | -3.12% |
| 2026-01-14 | 5.39 | 5.61 | 5.35 | 5.45 | 5.45 | qfq | 64,010,957 | 351,297,301 | 0.93% |
| 2026-01-13 | 5.60 | 5.62 | 5.37 | 5.40 | 5.40 | qfq | 63,068,191 | 345,206,123 | -3.91% |
| 2026-01-12 | 5.23 | 5.67 | 5.23 | 5.62 | 5.62 | qfq | 96,909,392 | 532,525,688 | 7.66% |
| 2026-01-09 | 5.23 | 5.29 | 5.16 | 5.22 | 5.22 | qfq | 41,221,834 | 215,179,997 | -0.38% |
| 2026-01-08 | 4.97 | 5.35 | 4.97 | 5.24 | 5.24 | qfq | 77,413,364 | 401,268,824 | 5.01% |
| 2026-01-07 | 5.06 | 5.08 | 4.97 | 4.99 | 4.99 | qfq | 28,817,791 | 144,568,327 | -1.77% |
| 2026-01-06 | 5.01 | 5.11 | 4.99 | 5.08 | 5.08 | qfq | 26,680,898 | 134,779,549 | 1.40% |
| 2026-01-05 | 5.00 | 5.05 | 4.96 | 5.01 | 5.01 | qfq | 23,697,900 | 118,682,492 | 0.20% |
| 2025-12-31 | 4.83 | 5.07 | 4.80 | 5.00 | 5.00 | qfq | 29,949,388 | 147,447,396 | 3.52% |
| 2025-12-30 | 4.89 | 4.91 | 4.81 | 4.83 | 4.83 | qfq | 16,427,521 | 79,731,837 | -0.82% |
| 2025-12-29 | 5.00 | 5.00 | 4.86 | 4.87 | 4.87 | qfq | 24,184,710 | 118,924,870 | -3.37% |
| 2025-12-26 | 5.10 | 5.10 | 4.99 | 5.04 | 5.04 | qfq | 19,492,914 | 98,260,883 | -0.40% |
| 2025-12-25 | 5.04 | 5.18 | 5.04 | 5.06 | 5.06 | qfq | 17,001,155 | 86,358,026 | 0.20% |
| 2025-12-24 | 5.07 | 5.09 | 5.00 | 5.05 | 5.05 | qfq | 18,167,814 | 91,812,107 | 0.60% |
| 2025-12-23 | 5.17 | 5.17 | 5.01 | 5.02 | 5.02 | qfq | 24,976,666 | 126,611,078 | -1.95% |
| 2025-12-22 | 4.98 | 5.16 | 4.98 | 5.12 | 5.12 | qfq | 47,316,957 | 241,113,539 | 2.81% |
| 2025-12-19 | 4.89 | 5.00 | 4.87 | 4.98 | 4.98 | qfq | 22,085,719 | 109,084,273 | 2.05% |
| 2025-12-18 | 4.86 | 4.96 | 4.82 | 4.88 | 4.88 | qfq | 17,171,770 | 84,497,589 | -0.20% |
| 2025-12-17 | 4.91 | 4.93 | 4.78 | 4.89 | 4.89 | qfq | 23,982,530 | 116,238,639 | -0.61% |
| 2025-12-16 | 4.96 | 4.97 | 4.87 | 4.92 | 4.92 | qfq | 20,952,993 | 102,856,975 | -1.01% |
| 2025-12-15 | 4.72 | 5.05 | 4.67 | 4.97 | 4.97 | qfq | 46,750,062 | 229,706,848 | 4.63% |
| 2025-12-12 | 4.75 | 4.81 | 4.74 | 4.75 | 4.75 | qfq | 18,807,201 | 89,647,135 | -0.42% |
| 2025-12-11 | 4.94 | 4.97 | 4.76 | 4.77 | 4.77 | qfq | 22,735,575 | 109,761,988 | -3.64% |
| 2025-12-10 | 4.91 | 4.96 | 4.86 | 4.95 | 4.95 | qfq | 19,910,740 | 97,918,489 | 0.00% |
| 2025-12-09 | 5.07 | 5.08 | 4.94 | 4.95 | 4.95 | qfq | 24,973,157 | 124,584,449 | -2.17% |
| 2025-12-08 | 4.90 | 5.10 | 4.86 | 5.06 | 5.06 | qfq | 41,481,930 | 207,727,099 | 3.90% |
| 2025-12-05 | 4.85 | 4.90 | 4.72 | 4.87 | 4.87 | qfq | 26,760,500 | 129,207,118 | 0.21% |
| 2025-12-04 | 4.98 | 5.00 | 4.85 | 4.86 | 4.86 | qfq | 27,692,756 | 135,622,377 | -2.99% |
| 2025-12-03 | 5.07 | 5.19 | 5.00 | 5.01 | 5.01 | qfq | 35,898,577 | 181,847,064 | -1.76% |
| 2025-12-02 | 5.03 | 5.10 | 5.01 | 5.10 | 5.10 | qfq | 53,608,886 | 271,053,984 | 0.99% |
| 2025-12-01 | 4.67 | 5.16 | 4.65 | 5.05 | 5.05 | qfq | 100,291,320 | 503,983,827 | 8.60% |
| 2025-11-28 | 4.61 | 4.69 | 4.60 | 4.65 | 4.65 | qfq | 14,578,808 | 67,577,874 | 0.00% |
| 2025-11-27 | 4.71 | 4.73 | 4.64 | 4.65 | 4.65 | qfq | 19,447,657 | 91,055,804 | -1.90% |
| 2025-11-26 | 4.81 | 4.87 | 4.72 | 4.74 | 4.74 | qfq | 22,827,700 | 109,306,677 | -1.86% |
| 2025-11-25 | 4.78 | 4.88 | 4.77 | 4.83 | 4.83 | qfq | 24,846,663 | 120,321,032 | 0.63% |
| 2025-11-24 | 4.70 | 4.81 | 4.66 | 4.80 | 4.80 | qfq | 28,424,148 | 134,750,073 | 1.69% |
| 2025-11-21 | 4.72 | 4.82 | 4.56 | 4.72 | 4.72 | qfq | 38,695,034 | 181,953,700 | -1.46% |
| 2025-11-20 | 4.74 | 4.88 | 4.73 | 4.79 | 4.79 | qfq | 27,177,255 | 130,858,991 | 1.70% |
| 2025-11-19 | 4.82 | 4.83 | 4.66 | 4.71 | 4.71 | qfq | 17,443,500 | 82,377,257 | -2.28% |
| 2025-11-18 | 4.82 | 4.85 | 4.74 | 4.82 | 4.82 | qfq | 20,735,505 | 99,488,308 | -0.21% |
| 2025-11-17 | 4.75 | 4.85 | 4.74 | 4.83 | 4.83 | qfq | 18,410,581 | 88,579,228 | 1.47% |
| 2025-11-14 | 4.82 | 4.88 | 4.75 | 4.76 | 4.76 | qfq | 17,607,395 | 84,682,641 | -1.86% |
| 2025-11-13 | 4.82 | 4.86 | 4.80 | 4.85 | 4.85 | qfq | 16,116,829 | 77,879,950 | 0.00% |
| 2025-11-12 | 4.92 | 4.93 | 4.79 | 4.85 | 4.85 | qfq | 24,766,064 | 119,816,496 | -1.42% |
| 2025-11-11 | 4.88 | 5.00 | 4.87 | 4.92 | 4.92 | qfq | 30,860,630 | 152,362,012 | 0.41% |
| 2025-11-10 | 4.79 | 4.93 | 4.79 | 4.90 | 4.90 | qfq | 34,489,546 | 168,512,292 | 3.59% |
| 2025-11-07 | 4.77 | 4.78 | 4.73 | 4.73 | 4.73 | qfq | 13,685,012 | 65,007,859 | -0.84% |
| 2025-11-06 | 4.78 | 4.84 | 4.73 | 4.77 | 4.77 | qfq | 19,521,104 | 93,303,403 | -0.63% |
| 2025-11-05 | 4.77 | 4.84 | 4.75 | 4.80 | 4.80 | qfq | 24,513,090 | 117,614,877 | -0.62% |
| 2025-11-04 | 4.73 | 4.85 | 4.70 | 4.83 | 4.83 | qfq | 40,907,459 | 194,930,918 | 1.47% |
| 2025-11-03 | 4.54 | 4.80 | 4.54 | 4.76 | 4.76 | qfq | 46,662,758 | 219,729,786 | 4.39% |
| 2025-10-31 | 4.43 | 4.60 | 4.43 | 4.56 | 4.56 | qfq | 23,482,742 | 106,315,688 | 2.70% |
| 2025-10-30 | 4.55 | 4.57 | 4.44 | 4.44 | 4.44 | qfq | 20,747,086 | 93,384,700 | -2.20% |
| 2025-10-29 | 4.58 | 4.58 | 4.50 | 4.54 | 4.54 | qfq | 15,241,889 | 69,062,261 | -1.09% |
| 2025-10-28 | 4.50 | 4.63 | 4.48 | 4.59 | 4.59 | qfq | 23,932,594 | 109,611,318 | 0.22% |
| 2025-10-27 | 4.56 | 4.58 | 4.52 | 4.58 | 4.58 | qfq | 17,892,052 | 81,409,101 | 1.10% |
| 2025-10-24 | 4.56 | 4.58 | 4.52 | 4.53 | 4.53 | qfq | 13,538,699 | 61,494,971 | -0.44% |
| 2025-10-23 | 4.53 | 4.57 | 4.46 | 4.55 | 4.55 | qfq | 14,584,044 | 65,677,059 | 0.66% |
| 2025-10-22 | 4.49 | 4.59 | 4.49 | 4.52 | 4.52 | qfq | 16,793,958 | 76,295,737 | 0.00% |
| 2025-10-21 | 4.44 | 4.52 | 4.41 | 4.52 | 4.52 | qfq | 17,216,556 | 77,324,223 | 2.03% |
| 2025-10-20 | 4.43 | 4.44 | 4.40 | 4.43 | 4.43 | qfq | 14,371,872 | 63,516,679 | 1.61% |
| 2025-10-17 | 4.46 | 4.50 | 4.36 | 4.36 | 4.36 | qfq | 17,442,256 | 77,064,096 | -2.68% |
| 2025-10-16 | 4.55 | 4.58 | 4.47 | 4.48 | 4.48 | qfq | 16,194,665 | 73,013,283 | -1.97% |
| 2025-10-15 | 4.57 | 4.58 | 4.51 | 4.57 | 4.57 | qfq | 13,724,047 | 62,449,870 | 0.88% |
| 2025-10-14 | 4.66 | 4.68 | 4.52 | 4.53 | 4.53 | qfq | 21,566,035 | 99,158,366 | -1.95% |
| 2025-10-13 | 4.50 | 4.65 | 4.38 | 4.62 | 4.62 | qfq | 24,095,107 | 109,647,128 | -0.86% |
| 2025-10-10 | 4.59 | 4.72 | 4.55 | 4.66 | 4.66 | qfq | 29,664,891 | 137,893,756 | 1.53% |
| 2025-10-09 | 4.61 | 4.66 | 4.58 | 4.59 | 4.59 | qfq | 22,222,526 | 102,401,002 | -0.65% |
| 2025-09-30 | 4.69 | 4.71 | 4.62 | 4.62 | 4.62 | qfq | 19,602,402 | 91,257,008 | -1.07% |
| 2025-09-29 | 4.65 | 4.69 | 4.54 | 4.67 | 4.67 | qfq | 23,049,157 | 106,648,643 | 0.00% |
| 2025-09-26 | 4.72 | 4.75 | 4.67 | 4.67 | 4.67 | qfq | 20,471,202 | 96,411,214 | -1.27% |
| 2025-09-25 | 4.79 | 4.83 | 4.72 | 4.73 | 4.73 | qfq | 21,083,850 | 100,798,469 | -1.25% |
| 2025-09-24 | 4.74 | 4.80 | 4.72 | 4.79 | 4.79 | qfq | 19,584,004 | 93,531,341 | 0.42% |
| 2025-09-23 | 4.91 | 4.91 | 4.64 | 4.77 | 4.77 | qfq | 33,320,577 | 157,657,035 | -2.65% |
| 2025-09-22 | 4.92 | 4.94 | 4.85 | 4.90 | 4.90 | qfq | 21,927,748 | 107,200,498 | -1.01% |
| 2025-09-19 | 5.07 | 5.08 | 4.94 | 4.95 | 4.95 | qfq | 32,527,078 | 162,377,651 | -2.17% |
| 2025-09-18 | 5.15 | 5.18 | 5.02 | 5.06 | 5.06 | qfq | 46,667,639 | 238,521,888 | -2.13% |
| 2025-09-17 | 5.24 | 5.24 | 5.15 | 5.17 | 5.17 | qfq | 35,058,220 | 181,644,706 | -1.71% |
| 2025-09-16 | 5.11 | 5.27 | 5.09 | 5.26 | 5.26 | qfq | 44,963,564 | 234,286,420 | 2.94% |
| 2025-09-15 | 5.15 | 5.18 | 5.10 | 5.11 | 5.11 | qfq | 27,515,096 | 140,969,166 | -0.97% |
| 2025-09-12 | 5.24 | 5.27 | 5.16 | 5.16 | 5.16 | qfq | 32,813,345 | 170,871,395 | -1.71% |
| 2025-09-11 | 5.18 | 5.26 | 5.08 | 5.25 | 5.25 | qfq | 39,047,440 | 202,171,014 | 1.35% |
| 2025-09-10 | 5.20 | 5.25 | 5.15 | 5.18 | 5.18 | qfq | 25,437,244 | 131,935,811 | 0.00% |
| 2025-09-09 | 5.30 | 5.30 | 5.16 | 5.18 | 5.18 | qfq | 29,769,056 | 154,952,489 | -2.26% |
| 2025-09-08 | 5.25 | 5.32 | 5.19 | 5.30 | 5.30 | qfq | 34,233,302 | 180,010,809 | 1.15% |
| 2025-09-05 | 5.19 | 5.25 | 5.11 | 5.24 | 5.24 | qfq | 31,409,179 | 162,641,830 | 0.96% |
| 2025-09-04 | 5.28 | 5.34 | 5.11 | 5.19 | 5.19 | qfq | 43,094,786 | 225,934,536 | -1.52% |
| 2025-09-03 | 5.48 | 5.51 | 5.22 | 5.27 | 5.27 | qfq | 49,827,253 | 266,767,601 | -4.01% |
| 2025-09-02 | 5.58 | 5.61 | 5.42 | 5.49 | 5.49 | qfq | 48,837,587 | 268,233,609 | -2.14% |
| 2025-09-01 | 5.40 | 5.61 | 5.40 | 5.61 | 5.61 | qfq | 70,589,554 | 390,302,923 | 4.08% |
| 2025-08-29 | 5.54 | 5.56 | 5.37 | 5.39 | 5.39 | qfq | 50,623,190 | 274,938,774 | -2.71% |
| 2025-08-28 | 5.35 | 5.54 | 5.32 | 5.54 | 5.54 | qfq | 70,702,751 | 386,149,673 | 2.97% |
| 2025-08-27 | 5.60 | 5.62 | 5.36 | 5.38 | 5.38 | qfq | 65,100,544 | 358,751,727 | -3.41% |
| 2025-08-26 | 5.51 | 5.61 | 5.44 | 5.57 | 5.57 | qfq | 64,068,808 | 354,909,697 | 0.36% |
| 2025-08-25 | 5.50 | 5.64 | 5.48 | 5.55 | 5.55 | qfq | 74,272,664 | 413,121,960 | 0.91% |
| 2025-08-22 | 5.42 | 5.51 | 5.41 | 5.50 | 5.50 | qfq | 58,683,522 | 321,072,015 | 1.10% |
| 2025-08-21 | 5.41 | 5.51 | 5.38 | 5.44 | 5.44 | qfq | 57,911,211 | 315,095,451 | 0.55% |
| 2025-08-20 | 5.35 | 5.41 | 5.32 | 5.41 | 5.41 | qfq | 35,082,022 | 188,495,426 | 0.37% |
| 2025-08-19 | 5.33 | 5.47 | 5.30 | 5.39 | 5.39 | qfq | 46,271,441 | 249,293,657 | 0.94% |
| 2025-08-18 | 5.24 | 5.38 | 5.23 | 5.34 | 5.34 | qfq | 48,420,599 | 258,523,237 | 2.10% |
| 2025-08-15 | 5.18 | 5.25 | 5.17 | 5.23 | 5.23 | qfq | 28,589,669 | 148,966,525 | 0.58% |
| 2025-08-14 | 5.30 | 5.31 | 5.19 | 5.20 | 5.20 | qfq | 40,439,822 | 212,008,827 | -2.07% |
| 2025-08-13 | 5.30 | 5.36 | 5.29 | 5.31 | 5.31 | qfq | 34,174,543 | 181,780,972 | 0.38% |
| 2025-08-12 | 5.34 | 5.35 | 5.26 | 5.29 | 5.29 | qfq | 31,027,246 | 164,198,056 | -0.94% |
| 2025-08-11 | 5.32 | 5.38 | 5.31 | 5.34 | 5.34 | qfq | 23,173,323 | 124,006,174 | 0.19% |
| 2025-08-08 | 5.39 | 5.39 | 5.31 | 5.33 | 5.33 | qfq | 24,964,580 | 133,009,220 | -1.11% |
| 2025-08-07 | 5.43 | 5.45 | 5.37 | 5.39 | 5.39 | qfq | 31,664,288 | 170,881,615 | -1.10% |
| 2025-08-06 | 5.32 | 5.47 | 5.30 | 5.45 | 5.45 | qfq | 50,897,014 | 275,199,052 | 2.25% |
| 2025-08-05 | 5.33 | 5.36 | 5.30 | 5.33 | 5.33 | qfq | 23,871,049 | 127,185,170 | 0.00% |
| 2025-08-04 | 5.29 | 5.34 | 5.20 | 5.33 | 5.33 | qfq | 23,924,645 | 125,921,753 | 0.38% |
| 2025-08-01 | 5.40 | 5.41 | 5.28 | 5.31 | 5.31 | qfq | 24,789,510 | 132,050,971 | -0.93% |
| 2025-07-31 | 5.34 | 5.45 | 5.33 | 5.36 | 5.36 | qfq | 30,757,332 | 165,274,375 | -0.19% |
| 2025-07-30 | 5.35 | 5.43 | 5.34 | 5.37 | 5.37 | qfq | 25,444,951 | 136,751,942 | -0.19% |
| 2025-07-29 | 5.42 | 5.44 | 5.32 | 5.38 | 5.38 | qfq | 28,102,888 | 150,642,707 | -0.74% |
| 2025-07-28 | 5.49 | 5.49 | 5.40 | 5.42 | 5.42 | qfq | 29,380,083 | 159,144,654 | -0.91% |
| 2025-07-25 | 5.45 | 5.49 | 5.43 | 5.47 | 5.47 | qfq | 25,513,451 | 139,310,799 | 0.37% |
| 2025-07-24 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | qfq | 26,028,600 | 140,922,979 | 1.68% |
| 2025-07-23 | 5.46 | 5.48 | 5.36 | 5.36 | 5.36 | qfq | 39,559,115 | 214,443,004 | -2.37% |
| 2025-07-22 | 5.51 | 5.55 | 5.45 | 5.49 | 5.49 | qfq | 39,330,548 | 215,724,607 | -1.26% |
| 2025-07-21 | 5.53 | 5.57 | 5.50 | 5.56 | 5.56 | qfq | 40,852,240 | 225,911,300 | -0.18% |
| 2025-07-18 | 5.59 | 5.67 | 5.55 | 5.57 | 5.57 | qfq | 50,812,949 | 284,690,941 | 0.36% |
| 2025-07-17 | 5.53 | 5.57 | 5.49 | 5.55 | 5.55 | qfq | 46,220,966 | 255,472,802 | 0.91% |
| 2025-07-16 | 5.44 | 5.57 | 5.43 | 5.50 | 5.50 | qfq | 54,000,790 | 297,949,232 | 0.73% |
| 2025-07-15 | 5.43 | 5.52 | 5.35 | 5.46 | 5.46 | qfq | 49,750,040 | 270,860,197 | 0.74% |
| 2025-07-14 | 5.44 | 5.48 | 5.38 | 5.42 | 5.42 | qfq | 25,346,556 | 137,284,447 | -0.73% |
| 2025-07-11 | 5.44 | 5.49 | 5.36 | 5.46 | 5.46 | qfq | 43,704,289 | 237,312,825 | 0.18% |
| 2025-07-10 | 5.43 | 5.50 | 5.41 | 5.45 | 5.45 | qfq | 34,174,383 | 186,105,675 | 0.00% |
| 2025-07-09 | 5.53 | 5.53 | 5.44 | 5.45 | 5.45 | qfq | 41,249,400 | 226,254,507 | -1.45% |
| 2025-07-08 | 5.50 | 5.54 | 5.46 | 5.53 | 5.53 | qfq | 35,459,588 | 195,415,897 | 0.36% |
| 2025-07-07 | 5.42 | 5.59 | 5.40 | 5.51 | 5.51 | qfq | 37,288,542 | 204,799,345 | 1.10% |
| 2025-07-04 | 5.60 | 5.60 | 5.40 | 5.45 | 5.45 | qfq | 91,453,716 | 502,009,407 | -6.36% |
| 2025-07-03 | 5.79 | 5.88 | 5.75 | 5.82 | 5.82 | qfq | 44,408,495 | 257,709,636 | -0.51% |
| 2025-07-02 | 5.87 | 6.00 | 5.80 | 5.85 | 5.85 | qfq | 68,928,669 | 406,214,663 | 0.17% |
| 2025-07-01 | 5.85 | 5.89 | 5.72 | 5.84 | 5.84 | qfq | 48,748,796 | 283,027,277 | -0.17% |
| 2025-06-30 | 5.81 | 5.91 | 5.79 | 5.85 | 5.85 | qfq | 46,978,968 | 274,215,731 | 1.04% |
| 2025-06-27 | 5.84 | 5.95 | 5.79 | 5.79 | 5.79 | qfq | 69,826,824 | 408,837,835 | 0.52% |
| 2025-06-26 | 5.75 | 5.90 | 5.73 | 5.76 | 5.76 | qfq | 70,710,691 | 411,768,717 | -1.03% |
| 2025-06-25 | 5.76 | 5.95 | 5.65 | 5.82 | 5.82 | qfq | 82,951,088 | 480,861,566 | 2.65% |
| 2025-06-24 | 5.48 | 5.72 | 5.48 | 5.67 | 5.67 | qfq | 47,899,784 | 269,642,075 | 3.09% |
| 2025-06-23 | 5.36 | 5.50 | 5.35 | 5.50 | 5.50 | qfq | 30,823,161 | 168,136,976 | 1.29% |
| 2025-06-20 | 5.56 | 5.59 | 5.40 | 5.43 | 5.43 | qfq | 37,020,905 | 202,957,791 | -0.73% |
| 2025-06-19 | 5.69 | 5.70 | 5.45 | 5.47 | 5.46 | qfq | 59,374,372 | 329,204,053 | -4.37% |
| 2025-06-18 | 5.70 | 5.77 | 5.66 | 5.72 | 5.71 | qfq | 37,028,002 | 211,209,099 | -0.35% |
| 2025-06-17 | 5.83 | 5.89 | 5.71 | 5.74 | 5.73 | qfq | 56,715,200 | 327,748,386 | -2.21% |
| 2025-06-16 | 5.81 | 5.94 | 5.76 | 5.87 | 5.86 | qfq | 57,581,988 | 337,584,971 | -0.17% |
| 2025-06-13 | 5.85 | 6.04 | 5.76 | 5.88 | 5.87 | qfq | 89,062,404 | 522,158,253 | -0.84% |
| 2025-06-12 | 6.02 | 6.04 | 5.90 | 5.93 | 5.92 | qfq | 83,637,244 | 498,755,775 | -2.63% |
| 2025-06-11 | 5.90 | 6.16 | 5.84 | 6.09 | 6.08 | qfq | 128,088,863 | 771,101,818 | 2.35% |
| 2025-06-10 | 5.88 | 6.01 | 5.73 | 5.95 | 5.94 | qfq | 118,095,446 | 693,552,644 | 1.19% |
| 2025-06-09 | 5.63 | 5.96 | 5.61 | 5.88 | 5.87 | qfq | 109,034,659 | 631,860,852 | 4.63% |
| 2025-06-06 | 5.62 | 5.68 | 5.52 | 5.62 | 5.61 | qfq | 56,843,328 | 318,080,324 | 0.00% |
| 2025-06-05 | 5.55 | 5.65 | 5.54 | 5.62 | 5.61 | qfq | 57,677,753 | 323,111,003 | 0.72% |
| 2025-06-04 | 5.52 | 5.64 | 5.51 | 5.58 | 5.57 | qfq | 56,720,500 | 316,310,312 | 0.72% |
| 2025-06-03 | 5.46 | 5.59 | 5.42 | 5.54 | 5.53 | qfq | 54,962,036 | 303,423,783 | 0.54% |
| 2025-05-30 | 5.67 | 5.78 | 5.48 | 5.51 | 5.50 | qfq | 93,032,800 | 518,162,894 | -2.65% |
| 2025-05-29 | 5.60 | 5.71 | 5.53 | 5.66 | 5.65 | qfq | 131,694,464 | 739,958,707 | -1.74% |
| 2025-05-28 | 5.28 | 6.06 | 5.28 | 5.76 | 5.75 | qfq | 203,772,751 | 1,174,512,398 | 9.71% |
| 2025-05-27 | 5.30 | 5.30 | 5.20 | 5.25 | 5.24 | qfq | 32,445,412 | 169,901,825 | -0.94% |
| 2025-05-26 | 5.20 | 5.31 | 5.20 | 5.30 | 5.29 | qfq | 28,668,100 | 151,263,898 | 0.95% |
| 2025-05-23 | 5.39 | 5.40 | 5.24 | 5.25 | 5.24 | qfq | 46,263,556 | 246,133,813 | -2.78% |
| 2025-05-22 | 5.48 | 5.54 | 5.37 | 5.40 | 5.39 | qfq | 45,873,880 | 249,345,754 | -2.17% |
| 2025-05-21 | 5.65 | 5.66 | 5.51 | 5.52 | 5.51 | qfq | 57,820,856 | 321,725,430 | -3.16% |
| 2025-05-20 | 5.56 | 5.74 | 5.53 | 5.70 | 5.69 | qfq | 85,147,636 | 483,247,830 | 2.15% |
| 2025-05-19 | 5.42 | 5.58 | 5.35 | 5.58 | 5.57 | qfq | 73,919,806 | 405,826,185 | 1.82% |
| 2025-05-16 | 5.34 | 5.65 | 5.28 | 5.48 | 5.47 | qfq | 73,252,260 | 402,250,575 | 2.05% |
| 2025-05-15 | 5.52 | 5.53 | 5.36 | 5.37 | 5.36 | qfq | 55,927,494 | 302,952,491 | -3.76% |
| 2025-05-14 | 5.46 | 5.68 | 5.46 | 5.58 | 5.57 | qfq | 88,319,290 | 491,865,455 | 2.01% |
| 2025-05-13 | 5.57 | 5.64 | 5.45 | 5.47 | 5.46 | qfq | 62,589,456 | 345,989,795 | -0.73% |
| 2025-05-12 | 5.40 | 5.53 | 5.37 | 5.51 | 5.50 | qfq | 61,062,806 | 333,451,540 | 2.80% |
| 2025-05-09 | 5.62 | 5.65 | 5.33 | 5.36 | 5.35 | qfq | 72,050,500 | 391,600,561 | -3.07% |
| 2025-05-08 | 5.41 | 5.57 | 5.40 | 5.53 | 5.52 | qfq | 61,924,350 | 341,380,686 | 1.47% |
| 2025-05-07 | 5.55 | 5.58 | 5.37 | 5.45 | 5.44 | qfq | 67,576,144 | 368,770,042 | -0.55% |
| 2025-05-06 | 5.26 | 5.48 | 5.25 | 5.48 | 5.47 | qfq | 74,569,639 | 402,986,507 | 4.98% |
| 2025-04-30 | 5.25 | 5.31 | 5.18 | 5.22 | 5.21 | qfq | 44,065,136 | 230,992,043 | -0.19% |
| 2025-04-29 | 5.10 | 5.30 | 5.05 | 5.23 | 5.22 | qfq | 46,720,241 | 243,132,016 | 2.15% |
| 2025-04-28 | 5.12 | 5.22 | 5.12 | 5.12 | 5.11 | qfq | 29,221,854 | 150,673,682 | -0.97% |
| 2025-04-25 | 5.21 | 5.28 | 5.15 | 5.17 | 5.16 | qfq | 49,618,280 | 258,079,392 | -0.77% |
| 2025-04-24 | 5.41 | 5.42 | 5.20 | 5.21 | 5.20 | qfq | 59,376,534 | 314,716,257 | -4.75% |
| 2025-04-23 | 5.41 | 5.53 | 5.31 | 5.47 | 5.46 | qfq | 78,151,018 | 423,011,014 | 2.05% |
| 2025-04-22 | 5.30 | 5.50 | 5.30 | 5.36 | 5.35 | qfq | 76,718,534 | 413,942,444 | 1.52% |
| 2025-04-21 | 5.17 | 5.28 | 5.14 | 5.28 | 5.27 | qfq | 52,487,696 | 274,023,513 | 2.72% |
| 2025-04-18 | 5.16 | 5.18 | 5.07 | 5.14 | 5.13 | qfq | 43,258,710 | 221,938,309 | 0.00% |
| 2025-04-17 | 5.16 | 5.32 | 5.14 | 5.14 | 5.13 | qfq | 54,587,844 | 285,001,788 | -2.47% |
| 2025-04-16 | 5.40 | 5.42 | 5.18 | 5.27 | 5.26 | qfq | 70,802,674 | 374,116,750 | -4.18% |
| 2025-04-15 | 5.42 | 5.58 | 5.32 | 5.50 | 5.49 | qfq | 84,783,368 | 461,783,605 | 0.73% |
| 2025-04-14 | 5.60 | 5.67 | 5.41 | 5.46 | 5.45 | qfq | 93,286,295 | 515,930,707 | 1.30% |
| 2025-04-11 | 5.31 | 5.52 | 5.28 | 5.39 | 5.38 | qfq | 77,214,238 | 417,635,110 | -0.37% |
| 2025-04-10 | 5.45 | 5.64 | 5.41 | 5.41 | 5.40 | qfq | 111,294,334 | 613,372,288 | 1.31% |
| 2025-04-09 | 5.02 | 5.46 | 4.52 | 5.34 | 5.33 | qfq | 132,307,710 | 673,652,779 | 3.89% |
| 2025-04-08 | 5.18 | 5.28 | 4.96 | 5.14 | 5.13 | qfq | 96,536,344 | 494,431,455 | 3.84% |
| 2025-04-07 | 5.44 | 5.54 | 4.73 | 4.95 | 4.94 | qfq | 134,332,280 | 688,267,232 | -15.38% |
| 2025-04-03 | 5.65 | 5.95 | 5.65 | 5.85 | 5.84 | qfq | 126,845,253 | 739,218,692 | 4.84% |
| 2025-04-02 | 5.60 | 5.74 | 5.52 | 5.58 | 5.57 | qfq | 66,977,183 | 376,327,305 | -0.71% |
| 2025-04-01 | 5.75 | 5.90 | 5.60 | 5.62 | 5.61 | qfq | 97,716,744 | 559,466,974 | -2.43% |
| 2025-03-31 | 5.91 | 5.96 | 5.49 | 5.76 | 5.75 | qfq | 143,019,559 | 807,840,166 | -5.26% |
| 2025-03-28 | 6.66 | 7.04 | 6.08 | 6.08 | 6.07 | qfq | 219,549,235 | 1,444,180,051 | -12.01% |
| 2025-03-27 | 7.29 | 7.94 | 6.88 | 6.91 | 6.90 | qfq | 280,493,289 | 2,098,452,214 | -5.60% |
| 2025-03-26 | 6.88 | 7.54 | 6.65 | 7.32 | 7.31 | qfq | 238,159,996 | 1,694,806,951 | 1.67% |
| 2025-03-25 | 7.10 | 7.36 | 6.80 | 7.20 | 7.19 | qfq | 288,073,443 | 2,056,814,714 | 3.45% |
| 2025-03-24 | 7.18 | 7.18 | 6.76 | 6.96 | 6.95 | qfq | 288,704,642 | 1,999,851,634 | -6.07% |
| 2025-03-21 | 6.40 | 7.69 | 6.34 | 7.41 | 7.40 | qfq | 413,755,370 | 3,031,075,279 | 15.60% |
| 2025-03-20 | 6.28 | 6.88 | 6.14 | 6.41 | 6.40 | qfq | 146,815,249 | 951,429,566 | 1.42% |
| 2025-03-19 | 6.36 | 6.45 | 6.20 | 6.32 | 6.31 | qfq | 96,122,060 | 605,942,107 | -2.02% |
| 2025-03-18 | 6.41 | 6.51 | 6.33 | 6.45 | 6.44 | qfq | 157,449,657 | 1,011,382,591 | 3.37% |
| 2025-03-17 | 6.19 | 6.35 | 6.17 | 6.24 | 6.23 | qfq | 77,784,316 | 485,437,515 | 0.00% |
| 2025-03-14 | 6.18 | 6.29 | 5.95 | 6.24 | 6.23 | qfq | 109,189,470 | 669,774,087 | 1.46% |
| 2025-03-13 | 6.53 | 6.63 | 6.06 | 6.15 | 6.14 | qfq | 165,077,419 | 1,034,302,158 | -5.38% |
| 2025-03-12 | 6.03 | 7.08 | 6.00 | 6.50 | 6.49 | qfq | 247,324,590 | 1,650,894,162 | 8.33% |
| 2025-03-11 | 5.83 | 6.00 | 5.80 | 6.00 | 5.99 | qfq | 50,110,660 | 296,815,843 | 0.84% |
| 2025-03-10 | 6.04 | 6.05 | 5.87 | 5.95 | 5.94 | qfq | 55,457,488 | 329,606,383 | -2.46% |
| 2025-03-07 | 6.19 | 6.28 | 6.03 | 6.10 | 6.09 | qfq | 77,403,200 | 475,161,283 | -2.09% |
| 2025-03-06 | 6.06 | 6.27 | 6.04 | 6.23 | 6.22 | qfq | 94,161,622 | 583,723,249 | 3.15% |
| 2025-03-05 | 5.98 | 6.15 | 5.86 | 6.04 | 6.03 | qfq | 67,142,752 | 403,648,579 | 1.51% |
| 2025-03-04 | 5.78 | 5.98 | 5.73 | 5.95 | 5.94 | qfq | 48,119,930 | 284,541,558 | 1.36% |
| 2025-03-03 | 5.90 | 6.03 | 5.70 | 5.87 | 5.86 | qfq | 59,366,969 | 349,371,733 | 0.86% |
| 2025-02-28 | 6.21 | 6.27 | 5.81 | 5.82 | 5.81 | qfq | 93,884,450 | 563,690,441 | -7.62% |
| 2025-02-27 | 6.35 | 6.54 | 6.11 | 6.30 | 6.29 | qfq | 110,859,176 | 697,643,347 | -1.72% |
| 2025-02-26 | 6.45 | 6.48 | 6.28 | 6.41 | 6.40 | qfq | 105,581,000 | 672,118,223 | -0.31% |
| 2025-02-25 | 6.02 | 6.54 | 5.98 | 6.43 | 6.42 | qfq | 169,221,312 | 1,072,225,431 | 3.71% |
| 2025-02-24 | 6.38 | 6.38 | 6.10 | 6.20 | 6.19 | qfq | 126,657,257 | 785,059,706 | -3.73% |
| 2025-02-21 | 6.23 | 6.53 | 6.08 | 6.44 | 6.43 | qfq | 171,451,755 | 1,081,162,866 | 3.70% |
| 2025-02-20 | 6.10 | 6.26 | 5.96 | 6.21 | 6.20 | qfq | 139,610,803 | 854,407,060 | 1.47% |
| 2025-02-19 | 6.08 | 6.28 | 5.94 | 6.12 | 6.11 | qfq | 123,936,296 | 755,018,861 | 3.73% |
| 2025-02-18 | 6.36 | 6.36 | 5.88 | 5.90 | 5.89 | qfq | 157,406,808 | 960,806,994 | -8.10% |
| 2025-02-17 | 6.50 | 6.58 | 6.29 | 6.42 | 6.41 | qfq | 170,381,404 | 1,093,417,051 | -0.62% |
| 2025-02-14 | 6.36 | 6.84 | 6.22 | 6.46 | 6.45 | qfq | 197,019,300 | 1,279,852,316 | -0.31% |
| 2025-02-13 | 6.28 | 6.88 | 6.20 | 6.48 | 6.47 | qfq | 229,979,417 | 1,509,888,499 | 3.18% |
| 2025-02-12 | 5.94 | 6.48 | 5.87 | 6.28 | 6.27 | qfq | 192,529,329 | 1,193,513,915 | 5.72% |
| 2025-02-11 | 5.76 | 6.22 | 5.62 | 5.94 | 5.93 | qfq | 191,055,240 | 1,133,535,183 | 0.34% |
| 2025-02-10 | 5.58 | 6.10 | 5.51 | 5.92 | 5.91 | qfq | 185,882,017 | 1,066,167,908 | 11.91% |
| 2025-02-07 | 5.18 | 5.39 | 5.12 | 5.29 | 5.28 | qfq | 99,915,445 | 526,537,336 | 2.32% |
| 2025-02-06 | 5.00 | 5.19 | 4.93 | 5.17 | 5.16 | qfq | 77,422,920 | 395,557,596 | 2.38% |
| 2025-02-05 | 4.95 | 5.10 | 4.85 | 5.05 | 5.04 | qfq | 76,848,670 | 385,058,377 | 5.21% |
| 2025-01-27 | 5.00 | 5.07 | 4.80 | 4.80 | 4.79 | qfq | 61,123,730 | 300,016,410 | -2.04% |
| 2025-01-24 | 4.82 | 4.92 | 4.76 | 4.90 | 4.89 | qfq | 57,359,012 | 278,905,880 | 1.45% |
| 2025-01-23 | 5.00 | 5.19 | 4.83 | 4.83 | 4.82 | qfq | 87,795,840 | 442,207,281 | -4.36% |
| 2025-01-22 | 5.10 | 5.16 | 5.03 | 5.05 | 5.04 | qfq | 40,908,900 | 207,653,655 | -1.94% |
| 2025-01-21 | 5.20 | 5.24 | 5.06 | 5.15 | 5.14 | qfq | 48,626,600 | 249,204,607 | -0.39% |
| 2025-01-20 | 5.18 | 5.24 | 5.08 | 5.17 | 5.16 | qfq | 59,351,908 | 307,115,437 | 0.78% |
| 2025-01-17 | 5.14 | 5.25 | 5.03 | 5.13 | 5.12 | qfq | 71,610,050 | 368,215,625 | -0.58% |
| 2025-01-16 | 5.16 | 5.32 | 5.08 | 5.16 | 5.15 | qfq | 83,128,350 | 430,953,681 | 0.98% |
| 2025-01-15 | 5.08 | 5.32 | 5.04 | 5.11 | 5.10 | qfq | 106,325,709 | 548,546,763 | 0.20% |
| 2025-01-14 | 4.65 | 5.25 | 4.62 | 5.10 | 5.09 | qfq | 111,916,242 | 556,378,190 | 10.39% |
| 2025-01-13 | 4.50 | 4.62 | 4.38 | 4.62 | 4.61 | qfq | 51,963,172 | 234,629,410 | 0.22% |
| 2025-01-10 | 5.01 | 5.03 | 4.60 | 4.61 | 4.60 | qfq | 82,485,165 | 396,787,078 | -7.43% |
| 2025-01-09 | 4.90 | 5.07 | 4.87 | 4.98 | 4.97 | qfq | 71,415,570 | 356,295,064 | 0.81% |
| 2025-01-08 | 4.97 | 5.04 | 4.70 | 4.94 | 4.93 | qfq | 92,674,477 | 452,759,341 | -1.98% |
| 2025-01-07 | 4.88 | 5.09 | 4.76 | 5.04 | 5.03 | qfq | 95,322,707 | 470,954,059 | 4.35% |
| 2025-01-06 | 5.22 | 5.27 | 4.80 | 4.83 | 4.82 | qfq | 117,966,499 | 588,825,028 | -9.55% |
| 2025-01-03 | 6.04 | 6.14 | 5.33 | 5.34 | 5.33 | qfq | 166,296,295 | 930,783,613 | -13.17% |
| 2025-01-02 | 6.15 | 6.37 | 5.85 | 6.15 | 6.14 | qfq | 180,205,081 | 1,109,949,545 | -0.32% |
| 2024-12-31 | 6.36 | 6.74 | 6.11 | 6.17 | 6.16 | qfq | 284,259,908 | 1,813,443,976 | -0.32% |
| 2024-12-30 | 5.78 | 6.19 | 5.68 | 6.19 | 6.18 | qfq | 158,813,496 | 961,186,992 | 19.96% |
| 2024-12-27 | 5.13 | 5.29 | 5.08 | 5.16 | 5.15 | qfq | 32,586,290 | 169,780,136 | 0.78% |
| 2024-12-26 | 5.07 | 5.18 | 5.07 | 5.12 | 5.11 | qfq | 27,252,342 | 139,995,700 | 0.99% |
| 2024-12-25 | 5.35 | 5.36 | 4.98 | 5.07 | 5.06 | qfq | 43,543,092 | 222,167,859 | -5.23% |
| 2024-12-24 | 5.31 | 5.38 | 5.18 | 5.35 | 5.34 | qfq | 32,470,042 | 171,473,447 | 1.13% |
| 2024-12-23 | 5.68 | 5.71 | 5.27 | 5.29 | 5.28 | qfq | 49,013,574 | 265,710,851 | -7.03% |
| 2024-12-20 | 5.68 | 5.82 | 5.65 | 5.69 | 5.68 | qfq | 39,071,484 | 223,711,075 | -0.52% |
| 2024-12-19 | 5.52 | 5.74 | 5.49 | 5.72 | 5.71 | qfq | 44,238,207 | 249,009,190 | 1.24% |
| 2024-12-18 | 5.69 | 5.73 | 5.48 | 5.65 | 5.64 | qfq | 40,993,680 | 230,598,944 | 0.00% |
| 2024-12-17 | 6.00 | 6.02 | 5.63 | 5.65 | 5.64 | qfq | 54,893,652 | 316,324,546 | -5.83% |
| 2024-12-16 | 6.14 | 6.19 | 5.94 | 6.00 | 5.99 | qfq | 53,151,907 | 321,850,938 | -1.64% |
| 2024-12-13 | 6.17 | 6.30 | 6.08 | 6.10 | 6.09 | qfq | 76,425,009 | 474,707,013 | -1.93% |
| 2024-12-12 | 6.38 | 6.41 | 6.08 | 6.22 | 6.21 | qfq | 97,199,922 | 601,913,096 | -2.51% |
| 2024-12-11 | 6.36 | 6.64 | 6.33 | 6.38 | 6.37 | qfq | 104,288,277 | 670,817,405 | -1.85% |
| 2024-12-10 | 6.33 | 6.81 | 6.19 | 6.50 | 6.49 | qfq | 164,534,855 | 1,064,689,964 | 4.17% |
| 2024-12-09 | 6.42 | 6.48 | 6.08 | 6.24 | 6.23 | qfq | 103,869,926 | 650,365,046 | -0.95% |
| 2024-12-06 | 6.10 | 6.44 | 6.06 | 6.30 | 6.29 | qfq | 145,301,666 | 909,670,707 | 3.11% |
| 2024-12-05 | 5.68 | 6.25 | 5.67 | 6.11 | 6.10 | qfq | 127,474,917 | 771,325,676 | 7.57% |
| 2024-12-04 | 5.85 | 5.88 | 5.63 | 5.68 | 5.67 | qfq | 59,933,924 | 345,038,563 | -4.38% |
| 2024-12-03 | 5.96 | 6.13 | 5.77 | 5.94 | 5.93 | qfq | 78,413,594 | 463,089,992 | -0.67% |
| 2024-12-02 | 5.88 | 6.04 | 5.82 | 5.98 | 5.97 | qfq | 68,430,949 | 407,524,273 | 3.46% |
| 2024-11-29 | 5.69 | 5.89 | 5.62 | 5.78 | 5.77 | qfq | 62,190,847 | 358,045,986 | 0.52% |
| 2024-11-28 | 5.55 | 6.04 | 5.54 | 5.75 | 5.74 | qfq | 109,545,608 | 640,496,732 | 2.68% |
| 2024-11-27 | 5.33 | 5.60 | 5.17 | 5.60 | 5.59 | qfq | 58,242,050 | 313,804,909 | 4.09% |
| 2024-11-26 | 5.41 | 5.67 | 5.38 | 5.38 | 5.37 | qfq | 46,660,630 | 256,702,841 | -1.47% |
| 2024-11-25 | 5.35 | 5.50 | 5.31 | 5.46 | 5.45 | qfq | 50,923,900 | 274,877,616 | 2.44% |
| 2024-11-22 | 5.57 | 5.72 | 5.28 | 5.33 | 5.32 | qfq | 57,991,836 | 320,698,659 | -4.99% |
| 2024-11-21 | 5.67 | 5.73 | 5.53 | 5.61 | 5.60 | qfq | 48,809,932 | 274,314,588 | -0.88% |
| 2024-11-20 | 5.44 | 5.73 | 5.40 | 5.66 | 5.65 | qfq | 60,928,772 | 341,337,912 | 3.85% |
| 2024-11-19 | 5.30 | 5.46 | 5.22 | 5.45 | 5.44 | qfq | 48,327,218 | 257,764,346 | 2.83% |
| 2024-11-18 | 5.94 | 6.03 | 5.20 | 5.30 | 5.29 | qfq | 81,506,379 | 445,098,378 | -10.62% |
| 2024-11-15 | 5.88 | 6.22 | 5.87 | 5.93 | 5.92 | qfq | 63,721,677 | 385,979,849 | 0.17% |
| 2024-11-14 | 6.28 | 6.40 | 5.90 | 5.92 | 5.91 | qfq | 77,934,572 | 473,589,404 | -6.18% |
| 2024-11-13 | 6.22 | 6.45 | 6.17 | 6.31 | 6.30 | qfq | 68,442,865 | 432,539,397 | 1.45% |
| 2024-11-12 | 6.52 | 6.52 | 6.13 | 6.22 | 6.21 | qfq | 86,963,160 | 546,845,914 | -4.01% |
| 2024-11-11 | 6.12 | 6.56 | 6.05 | 6.48 | 6.47 | qfq | 111,711,473 | 708,158,779 | 6.06% |
| 2024-11-08 | 6.25 | 6.33 | 6.05 | 6.11 | 6.10 | qfq | 92,861,226 | 575,829,439 | -2.40% |
| 2024-11-07 | 5.92 | 6.38 | 5.82 | 6.26 | 6.25 | qfq | 98,741,544 | 606,359,102 | 5.03% |
| 2024-11-06 | 5.99 | 6.18 | 5.91 | 5.96 | 5.95 | qfq | 88,954,551 | 538,854,835 | -0.67% |
| 2024-11-05 | 5.76 | 6.08 | 5.76 | 6.00 | 5.99 | qfq | 82,863,879 | 492,367,385 | 3.27% |
| 2024-11-04 | 5.78 | 5.89 | 5.61 | 5.81 | 5.80 | qfq | 69,328,282 | 399,933,416 | 0.35% |
| 2024-11-01 | 6.40 | 6.40 | 5.77 | 5.79 | 5.78 | qfq | 149,109,862 | 893,922,665 | -11.74% |
| 2024-10-31 | 6.47 | 6.75 | 6.31 | 6.56 | 6.55 | qfq | 121,912,614 | 801,963,732 | 2.02% |
| 2024-10-30 | 6.72 | 6.93 | 6.26 | 6.43 | 6.42 | qfq | 141,358,539 | 918,568,802 | -4.32% |
| 2024-10-29 | 7.16 | 7.17 | 6.69 | 6.72 | 6.71 | qfq | 155,895,060 | 1,068,476,448 | -5.35% |
| 2024-10-28 | 6.52 | 7.26 | 6.46 | 7.10 | 7.09 | qfq | 184,087,091 | 1,274,519,310 | 7.25% |
| 2024-10-25 | 6.10 | 6.91 | 6.10 | 6.62 | 6.61 | qfq | 202,187,189 | 1,311,610,838 | 7.99% |
| 2024-10-24 | 6.02 | 6.20 | 5.93 | 6.13 | 6.12 | qfq | 175,844,431 | 1,067,100,904 | -4.22% |
| 2024-10-23 | 5.60 | 6.91 | 5.56 | 6.40 | 6.39 | qfq | 294,575,752 | 1,914,576,641 | 11.11% |
| 2024-10-22 | 5.85 | 6.32 | 5.70 | 5.76 | 5.75 | qfq | 192,742,567 | 1,162,900,198 | -2.87% |
| 2024-10-21 | 5.48 | 6.35 | 5.48 | 5.93 | 5.92 | qfq | 185,543,484 | 1,097,257,177 | 7.04% |
| 2024-10-18 | 5.35 | 5.75 | 5.17 | 5.54 | 5.53 | qfq | 153,596,024 | 841,769,187 | 3.55% |
| 2024-10-17 | 5.20 | 5.49 | 5.10 | 5.35 | 5.34 | qfq | 148,012,608 | 786,564,483 | 4.09% |
| 2024-10-16 | 5.10 | 5.37 | 5.06 | 5.14 | 5.13 | qfq | 126,816,446 | 659,175,282 | -2.47% |
| 2024-10-15 | 4.88 | 5.60 | 4.72 | 5.27 | 5.26 | qfq | 182,759,340 | 956,912,200 | 7.99% |
| 2024-10-14 | 4.64 | 4.88 | 4.55 | 4.88 | 4.87 | qfq | 85,331,015 | 403,741,136 | 5.86% |
| 2024-10-11 | 4.90 | 4.97 | 4.50 | 4.61 | 4.60 | qfq | 102,812,628 | 482,755,164 | -7.80% |
| 2024-10-10 | 5.24 | 5.36 | 4.86 | 5.00 | 4.99 | qfq | 117,229,243 | 596,690,600 | -1.57% |
| 2024-10-09 | 5.80 | 5.97 | 5.05 | 5.08 | 5.07 | qfq | 177,717,065 | 993,811,389 | -18.46% |
| 2024-10-08 | 6.21 | 6.23 | 5.42 | 6.23 | 6.22 | qfq | 217,184,293 | 1,283,244,299 | 20.04% |
| 2024-09-30 | 4.57 | 5.23 | 4.45 | 5.19 | 5.18 | qfq | 204,795,210 | 987,069,154 | 18.76% |
| 2024-09-27 | 4.20 | 4.50 | 4.13 | 4.37 | 4.36 | qfq | 171,247,386 | 736,167,345 | 4.05% |
| 2024-09-26 | 4.11 | 4.27 | 4.06 | 4.20 | 4.19 | qfq | 121,313,290 | 504,743,947 | 0.48% |
| 2024-09-25 | 3.95 | 4.39 | 3.95 | 4.18 | 4.17 | qfq | 171,517,664 | 713,508,782 | 5.29% |
| 2024-09-24 | 3.82 | 4.14 | 3.71 | 3.97 | 3.96 | qfq | 122,219,381 | 476,630,066 | 3.66% |
| 2024-09-23 | 4.01 | 4.01 | 3.80 | 3.83 | 3.82 | qfq | 106,911,901 | 413,566,861 | -4.73% |
| 2024-09-20 | 3.79 | 4.29 | 3.79 | 4.02 | 4.01 | qfq | 168,449,363 | 668,078,353 | 3.88% |
| 2024-09-19 | 3.75 | 4.10 | 3.70 | 3.87 | 3.86 | qfq | 170,501,876 | 660,816,252 | 2.65% |
| 2024-09-18 | 3.80 | 3.88 | 3.66 | 3.77 | 3.76 | qfq | 171,371,302 | 646,786,949 | -7.60% |
| 2024-09-13 | 3.35 | 4.08 | 3.28 | 4.08 | 4.07 | qfq | 160,204,219 | 603,584,567 | 20.00% |
| 2024-09-12 | 3.36 | 3.58 | 3.36 | 3.40 | 3.39 | qfq | 87,167,045 | 300,090,464 | 1.19% |
| 2024-09-11 | 3.27 | 3.60 | 3.24 | 3.36 | 3.35 | qfq | 104,247,215 | 352,801,124 | 4.02% |
| 2024-09-10 | 3.18 | 3.24 | 3.15 | 3.23 | 3.22 | qfq | 24,149,824 | 77,226,293 | 1.25% |
| 2024-09-09 | 3.17 | 3.21 | 3.14 | 3.19 | 3.18 | qfq | 20,422,400 | 64,940,265 | 0.00% |
| 2024-09-06 | 3.27 | 3.32 | 3.19 | 3.19 | 3.18 | qfq | 31,179,590 | 100,907,879 | -2.74% |
| 2024-09-05 | 3.21 | 3.34 | 3.20 | 3.28 | 3.27 | qfq | 48,537,194 | 158,256,347 | 0.00% |
| 2024-09-04 | 3.27 | 3.38 | 3.25 | 3.28 | 3.27 | qfq | 66,226,224 | 218,394,642 | 1.23% |
| 2024-09-03 | 3.18 | 3.27 | 3.16 | 3.24 | 3.23 | qfq | 27,793,171 | 89,717,683 | 1.57% |
| 2024-09-02 | 3.28 | 3.30 | 3.18 | 3.19 | 3.18 | qfq | 36,622,430 | 118,612,525 | -2.74% |
| 2024-08-30 | 3.18 | 3.34 | 3.16 | 3.28 | 3.27 | qfq | 57,515,879 | 188,866,330 | 2.18% |
| 2024-08-29 | 3.20 | 3.23 | 3.13 | 3.21 | 3.20 | qfq | 42,584,600 | 135,361,355 | 2.23% |
| 2024-08-28 | 3.10 | 3.16 | 3.06 | 3.14 | 3.13 | qfq | 25,879,404 | 80,740,114 | 1.62% |
| 2024-08-27 | 3.15 | 3.17 | 3.08 | 3.09 | 3.08 | qfq | 23,426,823 | 73,086,093 | -1.90% |
| 2024-08-26 | 3.18 | 3.19 | 3.12 | 3.15 | 3.14 | qfq | 27,511,492 | 86,593,014 | 0.32% |
| 2024-08-23 | 3.11 | 3.20 | 3.06 | 3.14 | 3.13 | qfq | 36,051,036 | 112,773,241 | 1.29% |
| 2024-08-22 | 3.10 | 3.14 | 3.08 | 3.10 | 3.09 | qfq | 29,116,405 | 90,688,835 | -0.32% |
| 2024-08-21 | 3.12 | 3.17 | 3.09 | 3.11 | 3.10 | qfq | 33,618,080 | 105,332,999 | -1.27% |
| 2024-08-20 | 3.24 | 3.26 | 3.13 | 3.15 | 3.14 | qfq | 35,299,300 | 112,002,281 | -2.48% |
| 2024-08-19 | 3.20 | 3.27 | 3.19 | 3.23 | 3.22 | qfq | 34,899,700 | 112,668,010 | -0.92% |
| 2024-08-16 | 3.37 | 3.41 | 3.25 | 3.26 | 3.25 | qfq | 58,203,640 | 193,764,318 | -4.12% |
| 2024-08-15 | 3.34 | 3.50 | 3.32 | 3.40 | 3.39 | qfq | 65,938,584 | 224,583,478 | 2.72% |
| 2024-08-14 | 3.36 | 3.40 | 3.31 | 3.31 | 3.30 | qfq | 28,893,000 | 96,764,199 | -1.78% |
| 2024-08-13 | 3.33 | 3.37 | 3.28 | 3.37 | 3.36 | qfq | 30,475,480 | 101,330,542 | 2.12% |
| 2024-08-12 | 3.39 | 3.40 | 3.28 | 3.30 | 3.29 | qfq | 28,046,265 | 92,920,270 | -2.37% |
| 2024-08-09 | 3.47 | 3.50 | 3.38 | 3.38 | 3.37 | qfq | 28,246,280 | 96,640,910 | -1.74% |
| 2024-08-08 | 3.52 | 3.54 | 3.42 | 3.44 | 3.43 | qfq | 38,585,800 | 133,174,348 | -3.37% |
| 2024-08-07 | 3.61 | 3.74 | 3.54 | 3.56 | 3.55 | qfq | 46,876,450 | 170,070,706 | 0.56% |
| 2024-08-06 | 3.50 | 3.57 | 3.48 | 3.54 | 3.53 | qfq | 27,792,135 | 97,813,352 | 2.02% |
| 2024-08-05 | 3.58 | 3.69 | 3.46 | 3.47 | 3.46 | qfq | 37,363,926 | 133,442,287 | -4.93% |
| 2024-08-02 | 3.77 | 3.79 | 3.64 | 3.65 | 3.64 | qfq | 36,096,750 | 134,245,496 | -4.45% |
| 2024-08-01 | 3.92 | 3.97 | 3.79 | 3.82 | 3.81 | qfq | 38,556,100 | 148,046,002 | -1.04% |
| 2024-07-31 | 3.69 | 3.89 | 3.68 | 3.86 | 3.85 | qfq | 49,871,773 | 190,134,754 | 4.89% |
| 2024-07-30 | 3.71 | 3.73 | 3.66 | 3.68 | 3.67 | qfq | 21,110,800 | 77,912,730 | -0.54% |
| 2024-07-29 | 3.68 | 3.73 | 3.62 | 3.70 | 3.69 | qfq | 23,147,400 | 85,189,184 | 0.54% |
| 2024-07-26 | 3.61 | 3.69 | 3.61 | 3.68 | 3.67 | qfq | 24,541,674 | 89,907,521 | 1.94% |
| 2024-07-25 | 3.55 | 3.67 | 3.52 | 3.61 | 3.60 | qfq | 25,051,364 | 89,877,568 | -0.82% |
| 2024-07-24 | 3.74 | 3.78 | 3.63 | 3.64 | 3.63 | qfq | 28,355,900 | 104,766,840 | -3.19% |
| 2024-07-23 | 3.85 | 3.87 | 3.76 | 3.76 | 3.75 | qfq | 23,760,600 | 90,474,189 | -1.31% |
| 2024-07-22 | 3.79 | 3.87 | 3.76 | 3.81 | 3.80 | qfq | 28,098,246 | 106,895,806 | -0.52% |
| 2024-07-19 | 3.83 | 3.94 | 3.81 | 3.83 | 3.82 | qfq | 32,780,667 | 127,089,076 | -0.26% |
| 2024-07-18 | 3.83 | 3.87 | 3.70 | 3.84 | 3.83 | qfq | 49,671,730 | 188,566,892 | -3.52% |
| 2024-07-17 | 4.00 | 4.18 | 3.98 | 3.98 | 3.97 | qfq | 68,139,972 | 277,331,531 | 2.84% |
| 2024-07-16 | 3.93 | 3.95 | 3.83 | 3.87 | 3.86 | qfq | 28,979,668 | 112,355,436 | -2.03% |
| 2024-07-15 | 3.94 | 4.01 | 3.91 | 3.95 | 3.94 | qfq | 26,568,130 | 105,336,836 | 0.25% |
| 2024-07-12 | 4.02 | 4.05 | 3.93 | 3.94 | 3.93 | qfq | 30,268,700 | 120,339,715 | -2.72% |
| 2024-07-11 | 4.06 | 4.11 | 4.02 | 4.05 | 4.04 | qfq | 44,355,726 | 179,792,664 | 1.50% |
| 2024-07-10 | 3.95 | 4.14 | 3.90 | 3.99 | 3.98 | qfq | 54,019,960 | 217,602,603 | 1.79% |
| 2024-07-09 | 3.83 | 3.92 | 3.76 | 3.92 | 3.91 | qfq | 36,530,762 | 140,700,184 | 2.35% |
| 2024-07-08 | 3.93 | 3.98 | 3.81 | 3.83 | 3.82 | qfq | 37,757,822 | 146,002,369 | -4.49% |
| 2024-07-05 | 3.93 | 4.09 | 3.86 | 4.01 | 4.00 | qfq | 43,324,560 | 173,671,279 | 1.52% |
| 2024-07-04 | 3.97 | 4.04 | 3.93 | 3.95 | 3.94 | qfq | 33,238,950 | 132,418,870 | -0.25% |
| 2024-07-03 | 4.09 | 4.11 | 3.94 | 3.96 | 3.95 | qfq | 46,181,530 | 185,274,409 | -3.41% |
| 2024-07-02 | 4.12 | 4.26 | 4.07 | 4.10 | 4.09 | qfq | 55,538,936 | 231,829,404 | -0.49% |
| 2024-07-01 | 4.03 | 4.14 | 4.03 | 4.12 | 4.11 | qfq | 40,380,028 | 165,005,830 | 1.98% |
| 2024-06-28 | 4.06 | 4.17 | 4.03 | 4.04 | 4.03 | qfq | 60,244,105 | 246,641,430 | -1.22% |
| 2024-06-27 | 4.15 | 4.37 | 4.07 | 4.09 | 4.08 | qfq | 92,257,063 | 387,109,349 | -4.88% |
| 2024-06-26 | 3.75 | 4.40 | 3.68 | 4.30 | 4.29 | qfq | 114,526,977 | 468,168,228 | 15.28% |
| 2024-06-25 | 3.69 | 3.77 | 3.66 | 3.73 | 3.72 | qfq | 29,367,075 | 108,962,072 | 0.81% |
| 2024-06-24 | 3.77 | 3.82 | 3.66 | 3.70 | 3.69 | qfq | 39,230,548 | 145,732,710 | -3.65% |
| 2024-06-21 | 3.89 | 3.91 | 3.83 | 3.84 | 3.83 | qfq | 31,595,200 | 122,167,492 | -2.29% |
| 2024-06-20 | 4.05 | 4.09 | 3.93 | 3.93 | 3.92 | qfq | 39,325,400 | 156,650,058 | -3.91% |
| 2024-06-19 | 4.24 | 4.27 | 4.09 | 4.09 | 4.08 | qfq | 45,548,300 | 189,464,476 | -3.54% |
| 2024-06-18 | 4.09 | 4.27 | 4.07 | 4.24 | 4.23 | qfq | 49,178,045 | 207,041,323 | 3.41% |
| 2024-06-17 | 4.14 | 4.19 | 4.08 | 4.10 | 4.09 | qfq | 37,974,352 | 156,270,850 | -1.91% |
| 2024-06-14 | 4.23 | 4.28 | 4.14 | 4.18 | 4.17 | qfq | 45,775,927 | 191,462,026 | -2.34% |
| 2024-06-13 | 4.42 | 4.46 | 4.25 | 4.28 | 4.27 | qfq | 69,137,411 | 300,849,753 | -4.04% |
| 2024-06-12 | 4.43 | 4.57 | 4.37 | 4.46 | 4.45 | qfq | 75,352,457 | 335,091,460 | 0.68% |
| 2024-06-11 | 4.25 | 4.53 | 4.21 | 4.43 | 4.42 | qfq | 90,168,425 | 397,088,428 | 2.55% |
| 2024-06-07 | 4.04 | 4.34 | 4.04 | 4.32 | 4.31 | qfq | 95,721,547 | 401,553,563 | 6.67% |
| 2024-06-06 | 4.12 | 4.35 | 4.00 | 4.05 | 4.04 | qfq | 95,118,111 | 396,540,008 | 3.58% |
| 2024-06-05 | 4.03 | 4.04 | 3.91 | 3.91 | 3.90 | qfq | 38,145,170 | 150,610,096 | -3.69% |
| 2024-06-04 | 4.09 | 4.13 | 3.96 | 4.06 | 4.05 | qfq | 47,899,570 | 192,571,209 | -1.46% |
| 2024-06-03 | 4.16 | 4.25 | 4.07 | 4.12 | 4.11 | qfq | 40,761,493 | 169,335,746 | -1.44% |
| 2024-05-31 | 4.18 | 4.26 | 4.13 | 4.18 | 4.17 | qfq | 44,483,898 | 186,495,703 | -1.18% |
| 2024-05-30 | 4.33 | 4.34 | 4.21 | 4.23 | 4.22 | qfq | 50,711,903 | 215,835,342 | -3.64% |
| 2024-05-29 | 4.33 | 4.64 | 4.30 | 4.39 | 4.38 | qfq | 76,267,064 | 339,693,713 | 3.29% |
| 2024-05-28 | 4.39 | 4.43 | 4.25 | 4.25 | 4.24 | qfq | 42,971,204 | 185,779,455 | -5.56% |
| 2024-05-27 | 4.27 | 4.50 | 4.16 | 4.50 | 4.45 | qfq | 65,124,074 | 278,357,359 | 3.45% |
| 2024-05-24 | 4.81 | 4.86 | 4.35 | 4.35 | 4.30 | qfq | 85,689,962 | 388,860,431 | -7.84% |
| 2024-05-23 | 4.70 | 4.84 | 4.63 | 4.72 | 4.67 | qfq | 96,838,450 | 458,417,469 | 1.94% |
| 2024-05-22 | 4.63 | 4.66 | 4.48 | 4.63 | 4.58 | qfq | 85,939,244 | 392,339,791 | -1.91% |
| 2024-05-21 | 5.01 | 5.05 | 4.71 | 4.72 | 4.67 | qfq | 90,825,290 | 441,491,668 | -4.65% |
| 2024-05-20 | 4.88 | 5.04 | 4.80 | 4.95 | 4.90 | qfq | 76,252,358 | 375,440,871 | 1.43% |
| 2024-05-17 | 4.83 | 4.89 | 4.70 | 4.88 | 4.83 | qfq | 84,947,473 | 405,476,320 | -1.01% |
| 2024-05-16 | 5.05 | 5.17 | 4.91 | 4.93 | 4.88 | qfq | 74,762,589 | 375,461,290 | -0.40% |
| 2024-05-15 | 5.06 | 5.10 | 4.94 | 4.95 | 4.90 | qfq | 79,275,131 | 395,998,806 | -3.88% |
| 2024-05-14 | 4.97 | 5.25 | 4.96 | 5.15 | 5.09 | qfq | 111,252,137 | 570,380,782 | 4.67% |
| 2024-05-13 | 4.99 | 5.06 | 4.82 | 4.92 | 4.87 | qfq | 66,673,330 | 328,349,911 | 0.82% |
| 2024-05-10 | 5.11 | 5.23 | 4.88 | 4.88 | 4.83 | qfq | 110,157,026 | 550,649,300 | -5.61% |
| 2024-05-09 | 5.13 | 5.23 | 5.03 | 5.17 | 5.11 | qfq | 121,099,794 | 622,563,135 | -3.90% |
| 2024-05-08 | 5.18 | 5.72 | 5.08 | 5.38 | 5.32 | qfq | 156,250,133 | 844,950,456 | 1.89% |
| 2024-05-07 | 5.49 | 5.88 | 5.25 | 5.28 | 5.22 | qfq | 181,028,514 | 1,000,441,058 | -5.71% |
| 2024-05-06 | 5.43 | 5.60 | 5.15 | 5.60 | 5.54 | qfq | 161,449,243 | 874,836,405 | 2.94% |
| 2024-04-30 | 5.04 | 5.75 | 5.04 | 5.44 | 5.38 | qfq | 185,846,223 | 1,015,605,396 | 6.46% |
| 2024-04-29 | 5.20 | 5.43 | 4.98 | 5.11 | 5.06 | qfq | 183,197,339 | 949,908,491 | -1.54% |
| 2024-04-26 | 4.79 | 5.41 | 4.62 | 5.19 | 5.13 | qfq | 197,856,969 | 993,347,116 | 11.61% |
| 2024-04-25 | 4.42 | 4.97 | 4.39 | 4.65 | 4.60 | qfq | 155,486,392 | 730,735,219 | 4.26% |
| 2024-04-24 | 4.29 | 4.60 | 4.16 | 4.46 | 4.41 | qfq | 149,045,062 | 647,815,288 | 5.94% |
| 2024-04-23 | 3.99 | 4.57 | 3.99 | 4.21 | 4.16 | qfq | 136,149,590 | 585,466,198 | 9.07% |
| 2024-04-22 | 3.88 | 4.00 | 3.76 | 3.86 | 3.82 | qfq | 66,617,528 | 257,408,853 | -5.39% |
| 2024-04-19 | 4.16 | 4.28 | 4.02 | 4.08 | 4.04 | qfq | 100,027,628 | 411,884,620 | -2.39% |
| 2024-04-18 | 4.04 | 4.27 | 3.88 | 4.18 | 4.14 | qfq | 151,848,294 | 621,094,393 | 6.91% |
| 2024-04-17 | 3.47 | 3.91 | 3.47 | 3.91 | 3.87 | qfq | 68,742,800 | 258,545,013 | 19.94% |
| 2024-04-16 | 3.78 | 3.81 | 3.26 | 3.26 | 3.23 | qfq | 87,582,064 | 299,461,869 | -13.07% |
| 2024-04-15 | 4.05 | 4.16 | 3.62 | 3.75 | 3.71 | qfq | 106,734,627 | 409,403,523 | -9.86% |
| 2024-04-12 | 4.22 | 4.35 | 4.14 | 4.16 | 4.12 | qfq | 63,982,409 | 271,281,512 | -1.89% |
| 2024-04-11 | 4.12 | 4.45 | 4.10 | 4.24 | 4.19 | qfq | 98,929,524 | 427,084,869 | 3.41% |
| 2024-04-10 | 4.18 | 4.26 | 3.99 | 4.10 | 4.06 | qfq | 84,828,577 | 346,247,781 | -3.07% |
| 2024-04-09 | 4.28 | 4.40 | 4.19 | 4.23 | 4.18 | qfq | 68,713,792 | 292,560,595 | -3.20% |
| 2024-04-08 | 4.42 | 4.48 | 4.13 | 4.37 | 4.32 | qfq | 113,775,710 | 485,123,144 | -5.00% |
| 2024-04-03 | 5.03 | 5.10 | 4.57 | 4.60 | 4.55 | qfq | 142,913,767 | 678,064,939 | -12.55% |
| 2024-04-02 | 5.36 | 5.78 | 5.25 | 5.26 | 5.20 | qfq | 168,037,598 | 929,522,988 | -1.68% |
| 2024-04-01 | 5.20 | 5.36 | 5.14 | 5.35 | 5.29 | qfq | 111,789,731 | 589,489,489 | 2.88% |
| 2024-03-29 | 5.20 | 5.48 | 5.09 | 5.20 | 5.14 | qfq | 124,688,166 | 649,786,445 | -3.53% |
| 2024-03-28 | 5.02 | 5.63 | 5.01 | 5.39 | 5.33 | qfq | 176,801,687 | 946,550,749 | 10.45% |
| 2024-03-27 | 4.78 | 5.08 | 4.70 | 4.88 | 4.83 | qfq | 121,669,035 | 599,493,179 | 0.62% |
| 2024-03-26 | 5.05 | 5.13 | 4.78 | 4.85 | 4.80 | qfq | 142,831,333 | 700,378,749 | -6.01% |
| 2024-03-25 | 5.83 | 5.96 | 5.03 | 5.16 | 5.10 | qfq | 185,803,198 | 999,774,602 | -8.02% |
| 2024-03-22 | 5.49 | 6.24 | 5.30 | 5.61 | 5.55 | qfq | 308,499,474 | 1,739,130,176 | 5.45% |
| 2024-03-21 | 4.43 | 5.32 | 4.40 | 5.32 | 5.26 | qfq | 240,186,905 | 1,219,304,386 | 20.09% |
| 2024-03-20 | 4.35 | 4.55 | 4.29 | 4.43 | 4.38 | qfq | 100,425,907 | 444,812,726 | 0.23% |
| 2024-03-19 | 4.42 | 4.68 | 4.36 | 4.42 | 4.37 | qfq | 129,771,078 | 585,095,406 | -1.56% |
| 2024-03-18 | 4.30 | 4.56 | 4.25 | 4.49 | 4.44 | qfq | 125,563,516 | 555,344,151 | 3.46% |
| 2024-03-15 | 4.27 | 4.37 | 4.18 | 4.34 | 4.29 | qfq | 105,360,108 | 450,194,393 | 1.40% |
| 2024-03-14 | 4.59 | 4.68 | 4.21 | 4.28 | 4.23 | qfq | 171,724,169 | 763,548,910 | -9.89% |
| 2024-03-13 | 5.17 | 5.18 | 4.75 | 4.75 | 4.70 | qfq | 188,412,054 | 934,829,367 | -6.31% |
| 2024-03-12 | 4.71 | 5.08 | 4.68 | 5.07 | 5.02 | qfq | 181,281,847 | 894,194,266 | 6.29% |
| 2024-03-11 | 4.61 | 4.85 | 4.45 | 4.77 | 4.72 | qfq | 146,260,176 | 682,915,215 | -2.05% |
| 2024-03-08 | 4.40 | 4.95 | 4.40 | 4.87 | 4.82 | qfq | 192,055,364 | 910,938,773 | 8.22% |
| 2024-03-07 | 4.10 | 4.55 | 4.06 | 4.50 | 4.45 | qfq | 186,469,011 | 810,406,233 | 8.17% |
| 2024-03-06 | 3.84 | 4.47 | 3.80 | 4.16 | 4.12 | qfq | 171,251,335 | 713,389,148 | 6.67% |
| 2024-03-05 | 3.88 | 4.03 | 3.79 | 3.90 | 3.86 | qfq | 142,093,954 | 554,998,353 | -4.41% |
| 2024-03-04 | 3.58 | 4.26 | 3.55 | 4.08 | 4.04 | qfq | 207,571,896 | 816,406,974 | 13.97% |
| 2024-03-01 | 3.65 | 3.73 | 3.44 | 3.58 | 3.54 | qfq | 117,809,116 | 422,649,975 | -4.02% |
| 2024-02-29 | 3.50 | 3.75 | 3.44 | 3.73 | 3.69 | qfq | 129,332,632 | 471,583,591 | 3.32% |
| 2024-02-28 | 3.91 | 4.06 | 3.55 | 3.61 | 3.57 | qfq | 174,773,649 | 675,946,925 | -9.52% |
| 2024-02-27 | 4.08 | 4.10 | 3.82 | 3.99 | 3.95 | qfq | 166,316,814 | 659,779,061 | -5.00% |
| 2024-02-26 | 4.01 | 4.25 | 3.94 | 4.20 | 4.16 | qfq | 190,460,003 | 778,238,956 | -3.67% |
| 2024-02-23 | 3.84 | 4.61 | 3.79 | 4.36 | 4.31 | qfq | 264,147,515 | 1,104,017,410 | 13.25% |
| 2024-02-22 | 3.70 | 4.00 | 3.51 | 3.85 | 3.81 | qfq | 234,725,752 | 879,158,344 | -3.02% |
| 2024-02-21 | 3.54 | 3.97 | 3.41 | 3.97 | 3.93 | qfq | 198,648,458 | 741,908,786 | 19.94% |
| 2024-02-20 | 3.31 | 3.31 | 3.20 | 3.31 | 3.27 | qfq | 89,276,235 | 295,329,603 | 19.93% |
| 2024-02-19 | 2.27 | 2.76 | 2.24 | 2.76 | 2.73 | qfq | 65,655,025 | 166,704,742 | 20.00% |
| 2024-02-08 | 2.29 | 2.46 | 2.12 | 2.30 | 2.28 | qfq | 75,234,777 | 171,677,321 | -1.71% |
| 2024-02-07 | 2.15 | 2.34 | 2.00 | 2.34 | 2.31 | qfq | 68,201,624 | 152,966,163 | 20.00% |
| 2024-02-06 | 1.93 | 2.06 | 1.76 | 1.95 | 1.93 | qfq | 27,214,274 | 51,027,776 | -1.52% |
| 2024-02-05 | 2.25 | 2.27 | 1.90 | 1.98 | 1.96 | qfq | 30,315,431 | 61,222,440 | -14.29% |
| 2024-02-02 | 2.45 | 2.51 | 2.23 | 2.31 | 2.29 | qfq | 18,121,810 | 42,849,298 | -5.71% |
| 2024-02-01 | 2.54 | 2.56 | 2.38 | 2.45 | 2.42 | qfq | 19,531,840 | 47,884,285 | -4.67% |
| 2024-01-31 | 2.69 | 2.70 | 2.56 | 2.57 | 2.54 | qfq | 13,217,081 | 34,600,576 | -4.46% |
| 2024-01-30 | 2.78 | 2.80 | 2.68 | 2.69 | 2.66 | qfq | 10,666,540 | 29,206,710 | -4.27% |
| 2024-01-29 | 2.94 | 2.96 | 2.79 | 2.81 | 2.78 | qfq | 12,945,600 | 36,676,719 | -4.10% |
| 2024-01-26 | 2.89 | 3.00 | 2.88 | 2.93 | 2.90 | qfq | 9,869,420 | 29,071,665 | 1.38% |
| 2024-01-25 | 2.74 | 2.90 | 2.72 | 2.89 | 2.86 | qfq | 10,901,319 | 30,793,793 | 5.86% |
| 2024-01-24 | 2.68 | 2.75 | 2.63 | 2.73 | 2.70 | qfq | 10,328,386 | 27,885,905 | 2.25% |
| 2024-01-23 | 2.69 | 2.72 | 2.60 | 2.67 | 2.64 | qfq | 12,168,216 | 32,246,628 | -1.11% |
| 2024-01-22 | 2.88 | 2.91 | 2.68 | 2.70 | 2.67 | qfq | 12,322,276 | 34,376,276 | -7.22% |
| 2024-01-19 | 2.92 | 2.96 | 2.89 | 2.91 | 2.88 | qfq | 8,224,657 | 24,037,744 | -0.34% |
| 2024-01-18 | 3.00 | 3.00 | 2.84 | 2.92 | 2.89 | qfq | 13,877,966 | 40,343,313 | -2.67% |
| 2024-01-17 | 3.08 | 3.10 | 2.99 | 3.00 | 2.97 | qfq | 10,051,870 | 30,626,613 | -1.96% |
| 2024-01-16 | 3.08 | 3.11 | 3.04 | 3.06 | 3.03 | qfq | 9,819,400 | 30,185,822 | -0.97% |
| 2024-01-15 | 3.09 | 3.11 | 3.04 | 3.09 | 3.06 | qfq | 9,962,732 | 30,720,933 | -0.64% |
| 2024-01-12 | 3.10 | 3.19 | 3.09 | 3.11 | 3.08 | qfq | 12,349,208 | 38,679,827 | 0.32% |
| 2024-01-11 | 3.06 | 3.12 | 3.06 | 3.10 | 3.07 | qfq | 8,425,356 | 26,002,922 | 0.98% |
| 2024-01-10 | 3.08 | 3.11 | 3.02 | 3.07 | 3.04 | qfq | 7,912,458 | 24,302,912 | 0.00% |
| 2024-01-09 | 3.06 | 3.11 | 3.05 | 3.07 | 3.04 | qfq | 7,563,476 | 23,274,342 | 0.66% |
| 2024-01-08 | 3.12 | 3.12 | 3.04 | 3.05 | 3.02 | qfq | 8,562,404 | 26,336,503 | -1.93% |
| 2024-01-05 | 3.17 | 3.18 | 3.09 | 3.11 | 3.08 | qfq | 6,435,300 | 20,136,199 | -1.58% |
| 2024-01-04 | 3.17 | 3.18 | 3.14 | 3.16 | 3.13 | qfq | 6,704,640 | 21,206,040 | -0.32% |
| 2024-01-03 | 3.20 | 3.20 | 3.14 | 3.17 | 3.14 | qfq | 8,210,667 | 25,989,654 | -0.63% |
| 2024-01-02 | 3.11 | 3.20 | 3.10 | 3.19 | 3.16 | qfq | 13,302,182 | 42,164,570 | 2.57% |
| 2023-12-29 | 3.07 | 3.11 | 3.07 | 3.11 | 3.08 | qfq | 6,069,984 | 18,761,105 | 1.30% |
| 2023-12-28 | 3.00 | 3.09 | 2.97 | 3.07 | 3.04 | qfq | 7,439,148 | 22,643,339 | 1.66% |
| 2023-12-27 | 3.00 | 3.02 | 2.96 | 3.02 | 2.99 | qfq | 5,420,600 | 16,215,679 | 1.34% |
| 2023-12-26 | 3.02 | 3.05 | 2.98 | 2.98 | 2.95 | qfq | 7,587,986 | 22,842,836 | -1.32% |
| 2023-12-25 | 3.04 | 3.06 | 3.00 | 3.02 | 2.99 | qfq | 7,721,684 | 23,324,885 | -0.66% |
| 2023-12-22 | 3.10 | 3.11 | 3.03 | 3.04 | 3.01 | qfq | 6,728,206 | 20,657,155 | -1.94% |
| 2023-12-21 | 3.06 | 3.11 | 3.00 | 3.10 | 3.07 | qfq | 8,804,200 | 26,912,754 | 0.98% |
| 2023-12-20 | 3.09 | 3.13 | 3.06 | 3.07 | 3.04 | qfq | 8,989,960 | 27,899,773 | -0.97% |
| 2023-12-19 | 3.09 | 3.10 | 3.04 | 3.10 | 3.07 | qfq | 6,199,700 | 19,078,179 | 0.98% |
| 2023-12-18 | 3.11 | 3.11 | 3.06 | 3.07 | 3.04 | qfq | 7,451,700 | 22,998,477 | -1.29% |
| 2023-12-15 | 3.12 | 3.13 | 3.09 | 3.11 | 3.08 | qfq | 5,451,500 | 16,936,849 | 0.00% |
| 2023-12-14 | 3.13 | 3.14 | 3.10 | 3.11 | 3.08 | qfq | 5,400,300 | 16,834,478 | 0.00% |
| 2023-12-13 | 3.14 | 3.15 | 3.10 | 3.11 | 3.08 | qfq | 5,116,780 | 15,980,746 | -0.64% |
| 2023-12-12 | 3.11 | 3.14 | 3.09 | 3.13 | 3.10 | qfq | 5,247,900 | 16,340,518 | 0.64% |
| 2023-12-11 | 3.08 | 3.14 | 3.06 | 3.11 | 3.08 | qfq | 9,107,000 | 28,276,519 | 0.97% |
| 2023-12-08 | 3.19 | 3.19 | 3.08 | 3.08 | 3.05 | qfq | 9,862,884 | 30,790,245 | -2.84% |
| 2023-12-07 | 3.15 | 3.19 | 3.13 | 3.17 | 3.14 | qfq | 9,053,745 | 28,594,661 | 0.32% |
| 2023-12-06 | 3.14 | 3.20 | 3.13 | 3.16 | 3.13 | qfq | 7,654,501 | 24,287,650 | 0.64% |
| 2023-12-05 | 3.19 | 3.19 | 3.11 | 3.14 | 3.11 | qfq | 8,736,550 | 27,582,726 | -1.57% |
| 2023-12-04 | 3.18 | 3.21 | 3.17 | 3.19 | 3.16 | qfq | 6,290,631 | 20,040,430 | 0.63% |
| 2023-12-01 | 3.14 | 3.20 | 3.13 | 3.17 | 3.14 | qfq | 8,233,842 | 26,099,771 | 0.63% |
| 2023-11-30 | 3.16 | 3.20 | 3.13 | 3.15 | 3.12 | qfq | 10,981,550 | 34,665,557 | -0.63% |
| 2023-11-29 | 3.22 | 3.25 | 3.17 | 3.17 | 3.14 | qfq | 10,729,770 | 34,325,766 | -1.86% |
| 2023-11-28 | 3.20 | 3.26 | 3.18 | 3.23 | 3.20 | qfq | 11,652,960 | 37,641,404 | 0.94% |
| 2023-11-27 | 3.21 | 3.23 | 3.18 | 3.20 | 3.17 | qfq | 11,883,194 | 38,063,789 | -0.31% |
| 2023-11-24 | 3.24 | 3.32 | 3.20 | 3.21 | 3.18 | qfq | 15,975,600 | 51,736,939 | -0.62% |
| 2023-11-23 | 3.19 | 3.24 | 3.18 | 3.23 | 3.20 | qfq | 10,943,304 | 35,185,008 | 1.57% |
| 2023-11-22 | 3.25 | 3.27 | 3.18 | 3.18 | 3.15 | qfq | 16,154,198 | 51,949,457 | -2.45% |
| 2023-11-21 | 3.20 | 3.35 | 3.18 | 3.26 | 3.23 | qfq | 28,737,975 | 94,146,513 | 2.52% |
| 2023-11-20 | 3.21 | 3.21 | 3.16 | 3.18 | 3.15 | qfq | 12,292,990 | 39,129,865 | -0.31% |
| 2023-11-17 | 3.13 | 3.21 | 3.12 | 3.19 | 3.16 | qfq | 12,920,426 | 41,015,006 | 2.24% |
| 2023-11-16 | 3.14 | 3.15 | 3.12 | 3.12 | 3.09 | qfq | 5,391,198 | 16,874,960 | -0.64% |
| 2023-11-15 | 3.13 | 3.15 | 3.10 | 3.14 | 3.11 | qfq | 8,421,989 | 26,385,536 | 0.96% |
| 2023-11-14 | 3.13 | 3.15 | 3.09 | 3.11 | 3.08 | qfq | 6,749,400 | 21,016,742 | -0.32% |
| 2023-11-13 | 3.11 | 3.13 | 3.08 | 3.12 | 3.09 | qfq | 7,064,120 | 21,944,181 | 0.97% |
| 2023-11-10 | 3.09 | 3.12 | 3.06 | 3.09 | 3.06 | qfq | 6,736,650 | 20,862,776 | 0.32% |
| 2023-11-09 | 3.09 | 3.11 | 3.07 | 3.08 | 3.05 | qfq | 7,023,093 | 21,691,014 | -0.32% |
| 2023-11-08 | 3.13 | 3.13 | 3.08 | 3.09 | 3.06 | qfq | 7,532,260 | 23,360,727 | -0.96% |
| 2023-11-07 | 3.11 | 3.14 | 3.08 | 3.12 | 3.09 | qfq | 9,159,768 | 28,481,773 | 0.32% |
| 2023-11-06 | 3.07 | 3.12 | 3.06 | 3.11 | 3.08 | qfq | 9,948,461 | 30,762,771 | 1.97% |
| 2023-11-03 | 3.07 | 3.08 | 3.04 | 3.05 | 3.02 | qfq | 5,583,986 | 17,105,068 | 0.00% |
| 2023-11-02 | 3.07 | 3.08 | 3.05 | 3.05 | 3.02 | qfq | 5,454,090 | 16,689,068 | -0.65% |
| 2023-11-01 | 3.07 | 3.08 | 3.04 | 3.07 | 3.04 | qfq | 5,346,120 | 16,383,101 | 0.33% |
| 2023-10-31 | 3.07 | 3.08 | 3.04 | 3.06 | 3.03 | qfq | 5,735,113 | 17,552,275 | 0.00% |
| 2023-10-30 | 3.04 | 3.09 | 3.04 | 3.06 | 3.03 | qfq | 5,359,300 | 16,421,220 | 0.00% |
| 2023-10-27 | 3.07 | 3.08 | 3.04 | 3.06 | 3.03 | qfq | 8,277,532 | 25,351,978 | -0.33% |
| 2023-10-26 | 3.01 | 3.07 | 3.01 | 3.07 | 3.04 | qfq | 9,823,184 | 29,888,845 | 0.99% |
| 2023-10-25 | 2.97 | 3.04 | 2.95 | 3.04 | 3.01 | qfq | 11,173,016 | 33,748,698 | 3.05% |
| 2023-10-24 | 2.85 | 2.97 | 2.85 | 2.95 | 2.92 | qfq | 11,063,275 | 32,325,457 | 4.24% |
| 2023-10-23 | 2.90 | 2.92 | 2.81 | 2.83 | 2.80 | qfq | 6,269,217 | 17,883,137 | -2.75% |
| 2023-10-20 | 2.94 | 2.96 | 2.90 | 2.91 | 2.88 | qfq | 6,052,801 | 17,711,383 | -1.36% |
| 2023-10-19 | 2.95 | 3.00 | 2.91 | 2.95 | 2.92 | qfq | 5,963,440 | 17,663,700 | 0.00% |
| 2023-10-18 | 3.02 | 3.04 | 2.94 | 2.95 | 2.92 | qfq | 6,530,900 | 19,397,668 | -2.64% |
| 2023-10-17 | 3.00 | 3.07 | 2.98 | 3.03 | 3.00 | qfq | 6,864,498 | 20,823,084 | 1.00% |
| 2023-10-16 | 3.03 | 3.03 | 2.99 | 3.00 | 2.97 | qfq | 4,657,092 | 13,989,782 | -0.99% |
| 2023-10-13 | 3.02 | 3.03 | 2.98 | 3.03 | 3.00 | qfq | 6,586,636 | 19,847,079 | 0.33% |
| 2023-10-12 | 3.06 | 3.06 | 3.00 | 3.02 | 2.99 | qfq | 6,191,850 | 18,680,291 | -0.66% |
| 2023-10-11 | 3.00 | 3.08 | 3.00 | 3.04 | 3.01 | qfq | 10,580,130 | 32,171,274 | 1.33% |
| 2023-10-10 | 2.97 | 3.06 | 2.97 | 3.00 | 2.97 | qfq | 8,628,450 | 25,995,724 | 1.69% |
| 2023-10-09 | 2.97 | 2.98 | 2.94 | 2.95 | 2.92 | qfq | 5,136,020 | 15,196,241 | -1.01% |
| 2023-09-28 | 2.94 | 2.98 | 2.94 | 2.98 | 2.95 | qfq | 3,716,920 | 10,999,683 | 1.36% |
| 2023-09-27 | 2.93 | 2.96 | 2.91 | 2.94 | 2.91 | qfq | 4,578,020 | 13,456,006 | 0.34% |
| 2023-09-26 | 2.96 | 2.97 | 2.93 | 2.93 | 2.90 | qfq | 3,103,943 | 9,160,615 | -0.68% |
| 2023-09-25 | 2.97 | 2.98 | 2.94 | 2.95 | 2.92 | qfq | 3,853,520 | 11,396,027 | -1.01% |
| 2023-09-22 | 2.92 | 2.98 | 2.91 | 2.98 | 2.95 | qfq | 4,268,300 | 12,598,606 | 1.71% |
| 2023-09-21 | 2.96 | 2.97 | 2.92 | 2.93 | 2.90 | qfq | 4,114,835 | 12,111,284 | -1.01% |
| 2023-09-20 | 3.00 | 3.00 | 2.94 | 2.96 | 2.93 | qfq | 4,263,093 | 12,662,809 | -1.33% |
| 2023-09-19 | 3.02 | 3.03 | 2.98 | 3.00 | 2.97 | qfq | 5,351,796 | 16,060,343 | -0.33% |
| 2023-09-18 | 2.98 | 3.04 | 2.96 | 3.01 | 2.98 | qfq | 7,271,092 | 21,820,650 | 0.67% |
| 2023-09-15 | 2.99 | 3.03 | 2.98 | 2.99 | 2.96 | qfq | 6,066,050 | 18,206,029 | 0.00% |
| 2023-09-14 | 3.04 | 3.05 | 2.98 | 2.99 | 2.96 | qfq | 4,948,039 | 14,876,772 | -1.32% |
| 2023-09-13 | 3.02 | 3.06 | 3.01 | 3.03 | 3.00 | qfq | 6,454,714 | 19,579,862 | -0.33% |
| 2023-09-12 | 3.03 | 3.04 | 3.01 | 3.04 | 3.01 | qfq | 5,203,482 | 15,740,186 | 0.66% |
| 2023-09-11 | 3.03 | 3.05 | 2.99 | 3.02 | 2.99 | qfq | 5,257,810 | 15,906,712 | -0.33% |
| 2023-09-08 | 3.03 | 3.05 | 3.01 | 3.03 | 3.00 | qfq | 4,446,585 | 13,466,821 | -0.33% |
| 2023-09-07 | 3.09 | 3.09 | 3.03 | 3.04 | 3.01 | qfq | 5,821,539 | 17,761,858 | -1.62% |
| 2023-09-06 | 3.03 | 3.10 | 3.03 | 3.09 | 3.06 | qfq | 6,834,838 | 20,960,958 | 1.31% |
| 2023-09-05 | 3.04 | 3.06 | 3.02 | 3.05 | 3.02 | qfq | 7,022,742 | 21,355,796 | 0.00% |
| 2023-09-04 | 2.98 | 3.06 | 2.96 | 3.05 | 3.02 | qfq | 9,187,904 | 27,737,353 | 3.04% |
| 2023-09-01 | 2.99 | 2.99 | 2.95 | 2.96 | 2.93 | qfq | 6,473,900 | 19,199,399 | -0.67% |
| 2023-08-31 | 3.03 | 3.04 | 2.97 | 2.98 | 2.95 | qfq | 5,876,460 | 17,602,051 | -1.97% |
| 2023-08-30 | 3.05 | 3.08 | 3.02 | 3.04 | 3.01 | qfq | 8,410,009 | 25,661,506 | -0.33% |
| 2023-08-29 | 3.01 | 3.06 | 2.99 | 3.05 | 3.02 | qfq | 8,239,411 | 25,009,110 | 1.67% |
| 2023-08-28 | 3.10 | 3.11 | 2.98 | 3.00 | 2.97 | qfq | 13,285,834 | 40,492,874 | 0.67% |
| 2023-08-25 | 2.95 | 3.05 | 2.93 | 2.98 | 2.95 | qfq | 13,917,903 | 41,886,805 | 1.36% |
| 2023-08-24 | 2.99 | 3.01 | 2.93 | 2.94 | 2.91 | qfq | 5,137,460 | 15,170,104 | -1.67% |
| 2023-08-23 | 2.98 | 3.04 | 2.95 | 2.99 | 2.96 | qfq | 5,856,368 | 17,512,323 | -0.33% |
| 2023-08-22 | 3.05 | 3.05 | 2.95 | 3.00 | 2.97 | qfq | 6,179,886 | 18,507,963 | -0.99% |
| 2023-08-21 | 3.04 | 3.07 | 3.03 | 3.03 | 3.00 | qfq | 4,569,666 | 13,933,510 | -0.33% |
| 2023-08-18 | 3.04 | 3.09 | 3.03 | 3.04 | 3.01 | qfq | 8,004,012 | 24,539,544 | 0.00% |
| 2023-08-17 | 3.01 | 3.05 | 2.96 | 3.04 | 3.01 | qfq | 7,819,925 | 23,493,339 | 1.00% |
| 2023-08-16 | 3.03 | 3.04 | 3.00 | 3.01 | 2.98 | qfq | 3,621,020 | 10,933,716 | -0.66% |
| 2023-08-15 | 3.08 | 3.08 | 3.01 | 3.03 | 3.00 | qfq | 4,836,492 | 14,676,142 | -0.98% |
| 2023-08-14 | 3.03 | 3.08 | 3.00 | 3.06 | 3.03 | qfq | 6,808,779 | 20,708,417 | 0.66% |
| 2023-08-11 | 3.08 | 3.10 | 3.03 | 3.04 | 3.01 | qfq | 6,218,362 | 19,076,295 | -1.30% |
| 2023-08-10 | 3.04 | 3.12 | 3.01 | 3.08 | 3.05 | qfq | 9,530,432 | 29,267,446 | 0.98% |
| 2023-08-09 | 3.07 | 3.08 | 3.03 | 3.05 | 3.02 | qfq | 5,769,975 | 17,597,726 | -0.65% |
| 2023-08-08 | 3.07 | 3.09 | 3.05 | 3.07 | 3.04 | qfq | 4,983,080 | 15,273,380 | 0.00% |
| 2023-08-07 | 3.10 | 3.10 | 3.06 | 3.07 | 3.04 | qfq | 5,293,300 | 16,311,138 | -0.97% |
| 2023-08-04 | 3.11 | 3.14 | 3.09 | 3.10 | 3.07 | qfq | 7,465,890 | 23,187,099 | -0.32% |
| 2023-08-03 | 3.13 | 3.13 | 3.08 | 3.11 | 3.08 | qfq | 8,468,114 | 26,245,312 | -0.96% |
| 2023-08-02 | 3.14 | 3.15 | 3.12 | 3.14 | 3.11 | qfq | 7,526,486 | 23,572,561 | -0.63% |
| 2023-08-01 | 3.13 | 3.17 | 3.11 | 3.16 | 3.13 | qfq | 11,445,301 | 35,988,630 | 0.96% |
| 2023-07-31 | 3.07 | 3.15 | 3.06 | 3.13 | 3.10 | qfq | 14,390,928 | 44,787,207 | 1.62% |
| 2023-07-28 | 3.06 | 3.09 | 3.03 | 3.08 | 3.05 | qfq | 10,768,530 | 32,930,785 | 0.00% |
| 2023-07-27 | 3.04 | 3.13 | 3.03 | 3.08 | 3.05 | qfq | 16,954,813 | 52,205,420 | 1.32% |
| 2023-07-26 | 3.00 | 3.08 | 2.99 | 3.04 | 3.01 | qfq | 12,454,159 | 37,821,245 | 1.33% |
| 2023-07-25 | 2.97 | 3.01 | 2.97 | 3.00 | 2.97 | qfq | 7,129,540 | 21,341,452 | 1.35% |
| 2023-07-24 | 2.98 | 2.99 | 2.95 | 2.96 | 2.93 | qfq | 4,572,310 | 13,572,125 | -0.67% |
| 2023-07-21 | 2.94 | 2.98 | 2.93 | 2.98 | 2.95 | qfq | 5,489,746 | 16,287,038 | 1.36% |
| 2023-07-20 | 2.97 | 2.98 | 2.93 | 2.94 | 2.91 | qfq | 4,968,900 | 14,689,420 | -1.01% |
| 2023-07-19 | 2.97 | 2.99 | 2.95 | 2.97 | 2.94 | qfq | 4,045,400 | 12,015,793 | -0.34% |
| 2023-07-18 | 2.95 | 2.99 | 2.93 | 2.98 | 2.95 | qfq | 6,036,794 | 17,896,044 | 0.68% |