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
海新能科300072.SZ
最近收盘价3.212026-07-17
最近交易日2026-07-17
成交量（股）30,779,390
成交额（元）101,264,514
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 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 | 3.33 | 3.40 | 3.20 | 3.21 | 3.21 | qfq | 30,779,390 | 101,264,514 | -3.02% |
| 2026-07-16 | 3.32 | 3.38 | 3.27 | 3.31 | 3.31 | qfq | 21,770,035 | 72,502,344 | -0.90% |
| 2026-07-15 | 3.31 | 3.40 | 3.27 | 3.34 | 3.34 | qfq | 29,147,920 | 97,957,602 | 0.91% |
| 2026-07-14 | 3.22 | 3.31 | 3.19 | 3.31 | 3.31 | qfq | 24,980,849 | 81,384,980 | 3.12% |
| 2026-07-13 | 3.43 | 3.43 | 3.20 | 3.21 | 3.21 | qfq | 36,366,265 | 118,723,928 | -5.59% |
| 2026-07-10 | 3.30 | 3.47 | 3.27 | 3.40 | 3.40 | qfq | 37,322,583 | 126,552,501 | 2.41% |
| 2026-07-09 | 3.27 | 3.40 | 3.24 | 3.32 | 3.32 | qfq | 32,242,243 | 106,899,445 | 2.47% |
| 2026-07-08 | 3.32 | 3.34 | 3.23 | 3.24 | 3.24 | qfq | 24,695,829 | 80,702,959 | -2.11% |
| 2026-07-07 | 3.50 | 3.51 | 3.30 | 3.31 | 3.31 | qfq | 41,074,798 | 138,508,894 | -5.70% |
| 2026-07-06 | 3.51 | 3.67 | 3.50 | 3.51 | 3.51 | qfq | 35,181,198 | 125,603,200 | 0.29% |
| 2026-07-03 | 3.60 | 3.61 | 3.49 | 3.50 | 3.50 | qfq | 29,523,890 | 104,152,255 | -1.13% |
| 2026-07-02 | 3.55 | 3.70 | 3.48 | 3.54 | 3.54 | qfq | 39,559,130 | 141,963,962 | 0.28% |
| 2026-07-01 | 3.39 | 3.57 | 3.39 | 3.53 | 3.53 | qfq | 42,715,677 | 149,658,102 | 3.82% |
| 2026-06-30 | 3.41 | 3.47 | 3.37 | 3.40 | 3.40 | qfq | 29,574,763 | 100,898,511 | -1.45% |
| 2026-06-29 | 3.61 | 3.67 | 3.37 | 3.45 | 3.45 | qfq | 51,343,275 | 176,634,801 | -4.17% |
| 2026-06-26 | 3.54 | 3.66 | 3.48 | 3.60 | 3.60 | qfq | 60,800,060 | 217,606,581 | 1.69% |
| 2026-06-25 | 3.40 | 3.56 | 3.34 | 3.54 | 3.54 | qfq | 49,743,567 | 172,364,549 | 4.12% |
| 2026-06-24 | 3.50 | 3.51 | 3.33 | 3.40 | 3.40 | qfq | 34,254,038 | 116,010,366 | -2.86% |
| 2026-06-23 | 3.53 | 3.61 | 3.47 | 3.50 | 3.50 | qfq | 31,956,212 | 113,241,859 | -1.41% |
| 2026-06-22 | 3.40 | 3.57 | 3.38 | 3.55 | 3.55 | qfq | 47,722,828 | 166,887,194 | 3.80% |
| 2026-06-18 | 3.45 | 3.45 | 3.38 | 3.42 | 3.42 | qfq | 30,073,656 | 102,708,673 | -1.72% |
| 2026-06-17 | 3.61 | 3.64 | 3.46 | 3.48 | 3.48 | qfq | 42,263,127 | 148,090,313 | -4.40% |
| 2026-06-16 | 3.62 | 3.67 | 3.57 | 3.64 | 3.64 | qfq | 25,066,659 | 90,968,343 | 0.00% |
| 2026-06-15 | 3.66 | 3.74 | 3.61 | 3.64 | 3.64 | qfq | 28,102,101 | 102,752,151 | -0.55% |
| 2026-06-12 | 3.65 | 3.72 | 3.58 | 3.66 | 3.66 | qfq | 34,608,498 | 126,807,107 | 0.27% |
| 2026-06-11 | 3.72 | 3.78 | 3.63 | 3.65 | 3.65 | qfq | 25,996,269 | 95,516,543 | -1.35% |
| 2026-06-10 | 3.71 | 3.74 | 3.66 | 3.70 | 3.70 | qfq | 26,958,897 | 99,630,109 | -1.33% |
| 2026-06-09 | 3.76 | 3.79 | 3.66 | 3.75 | 3.75 | qfq | 26,036,790 | 96,951,448 | -0.27% |
| 2026-06-08 | 3.76 | 3.90 | 3.70 | 3.76 | 3.76 | qfq | 36,244,600 | 137,789,650 | -1.57% |
| 2026-06-05 | 3.84 | 3.88 | 3.76 | 3.82 | 3.82 | qfq | 29,450,483 | 112,594,298 | -0.52% |
| 2026-06-04 | 3.94 | 3.96 | 3.80 | 3.84 | 3.84 | qfq | 34,534,990 | 133,201,062 | -3.27% |
| 2026-06-03 | 3.92 | 4.00 | 3.87 | 3.97 | 3.97 | qfq | 33,386,903 | 131,455,311 | 0.76% |
| 2026-06-02 | 3.96 | 3.98 | 3.85 | 3.94 | 3.94 | qfq | 27,427,415 | 107,145,959 | 0.00% |
| 2026-06-01 | 3.80 | 4.02 | 3.78 | 3.94 | 3.94 | qfq | 43,189,292 | 170,141,579 | 3.41% |
| 2026-05-29 | 3.93 | 3.96 | 3.79 | 3.81 | 3.81 | qfq | 32,623,409 | 126,147,979 | -3.05% |
| 2026-05-28 | 3.88 | 3.96 | 3.86 | 3.93 | 3.93 | qfq | 25,212,267 | 98,665,436 | 1.03% |
| 2026-05-27 | 3.96 | 4.03 | 3.86 | 3.89 | 3.89 | qfq | 28,265,330 | 111,146,921 | -2.02% |
| 2026-05-26 | 4.05 | 4.05 | 3.92 | 3.97 | 3.97 | qfq | 38,557,500 | 152,575,247 | -2.22% |
| 2026-05-25 | 4.13 | 4.16 | 4.04 | 4.06 | 4.06 | qfq | 28,506,635 | 116,364,050 | -1.69% |
| 2026-05-22 | 4.11 | 4.16 | 4.06 | 4.13 | 4.13 | qfq | 27,517,526 | 113,221,396 | 1.47% |
| 2026-05-21 | 4.32 | 4.34 | 4.06 | 4.07 | 4.07 | qfq | 44,947,298 | 188,823,165 | -5.79% |
| 2026-05-20 | 4.35 | 4.37 | 4.28 | 4.32 | 4.32 | qfq | 30,373,673 | 131,090,872 | -1.37% |
| 2026-05-19 | 4.44 | 4.45 | 4.28 | 4.38 | 4.38 | qfq | 44,391,620 | 193,096,794 | -1.79% |
| 2026-05-18 | 4.35 | 4.50 | 4.24 | 4.46 | 4.46 | qfq | 52,214,975 | 229,638,961 | 2.29% |
| 2026-05-15 | 4.33 | 4.46 | 4.32 | 4.36 | 4.36 | qfq | 37,844,029 | 166,111,163 | 0.00% |
| 2026-05-14 | 4.47 | 4.51 | 4.33 | 4.36 | 4.36 | qfq | 51,653,679 | 227,980,416 | -2.68% |
| 2026-05-13 | 4.47 | 4.55 | 4.44 | 4.48 | 4.48 | qfq | 40,348,488 | 181,849,135 | 0.90% |
| 2026-05-12 | 4.57 | 4.58 | 4.42 | 4.44 | 4.44 | qfq | 46,793,190 | 209,100,036 | -2.63% |
| 2026-05-11 | 4.48 | 4.65 | 4.48 | 4.56 | 4.56 | qfq | 51,068,104 | 233,969,125 | 1.56% |
| 2026-05-08 | 4.47 | 4.52 | 4.44 | 4.49 | 4.49 | qfq | 33,330,034 | 149,191,272 | 0.00% |
| 2026-05-07 | 4.58 | 4.60 | 4.42 | 4.49 | 4.49 | qfq | 61,660,014 | 277,234,322 | -2.39% |
| 2026-05-06 | 4.60 | 4.62 | 4.53 | 4.60 | 4.60 | qfq | 38,312,543 | 175,137,137 | 0.44% |
| 2026-04-30 | 4.67 | 4.69 | 4.55 | 4.58 | 4.58 | qfq | 35,254,417 | 162,120,711 | -1.29% |
| 2026-04-29 | 4.53 | 4.68 | 4.49 | 4.64 | 4.64 | qfq | 45,252,925 | 208,912,625 | 2.88% |
| 2026-04-28 | 4.59 | 4.68 | 4.50 | 4.51 | 4.51 | qfq | 39,851,424 | 182,171,042 | -2.38% |
| 2026-04-27 | 4.60 | 4.64 | 4.47 | 4.62 | 4.62 | qfq | 57,437,157 | 261,475,862 | -2.12% |
| 2026-04-24 | 4.67 | 4.80 | 4.65 | 4.72 | 4.72 | qfq | 51,615,155 | 244,031,869 | 1.29% |
| 2026-04-23 | 4.65 | 4.71 | 4.58 | 4.66 | 4.66 | qfq | 43,682,695 | 203,439,708 | 0.65% |
| 2026-04-22 | 4.63 | 4.65 | 4.60 | 4.63 | 4.63 | qfq | 31,444,408 | 145,183,015 | -0.22% |
| 2026-04-21 | 4.69 | 4.73 | 4.57 | 4.64 | 4.64 | qfq | 37,108,283 | 171,897,205 | -1.07% |
| 2026-04-20 | 4.66 | 4.71 | 4.61 | 4.69 | 4.69 | qfq | 40,547,595 | 189,002,742 | 0.43% |
| 2026-04-17 | 4.64 | 4.68 | 4.55 | 4.67 | 4.67 | qfq | 43,565,527 | 201,447,568 | 0.21% |
| 2026-04-16 | 4.80 | 4.81 | 4.62 | 4.66 | 4.66 | qfq | 60,774,100 | 283,243,223 | -3.12% |
| 2026-04-15 | 4.89 | 4.96 | 4.79 | 4.81 | 4.81 | qfq | 51,601,539 | 251,315,991 | -2.04% |
| 2026-04-14 | 4.89 | 4.93 | 4.79 | 4.91 | 4.91 | qfq | 67,451,452 | 326,768,309 | -0.81% |
| 2026-04-13 | 4.83 | 5.01 | 4.83 | 4.95 | 4.95 | qfq | 64,082,397 | 314,602,120 | 3.13% |
| 2026-04-10 | 4.82 | 4.90 | 4.77 | 4.80 | 4.80 | qfq | 45,922,563 | 221,545,379 | -0.21% |
| 2026-04-09 | 4.97 | 5.00 | 4.79 | 4.81 | 4.81 | qfq | 57,134,537 | 277,455,638 | -2.83% |
| 2026-04-08 | 4.85 | 4.96 | 4.79 | 4.95 | 4.95 | qfq | 69,352,805 | 337,998,127 | 0.00% |
| 2026-04-07 | 4.81 | 5.01 | 4.72 | 4.95 | 4.95 | qfq | 58,506,311 | 287,251,960 | 3.34% |
| 2026-04-03 | 5.23 | 5.23 | 4.79 | 4.79 | 4.79 | qfq | 88,240,055 | 434,265,926 | -7.88% |
| 2026-04-02 | 5.16 | 5.37 | 5.16 | 5.20 | 5.20 | qfq | 70,678,004 | 370,458,166 | 1.36% |
| 2026-04-01 | 5.26 | 5.29 | 5.10 | 5.13 | 5.13 | qfq | 73,278,623 | 378,300,721 | -1.16% |
| 2026-03-31 | 5.58 | 5.69 | 5.19 | 5.19 | 5.19 | qfq | 111,469,425 | 600,747,662 | -6.99% |
| 2026-03-30 | 5.85 | 5.92 | 5.58 | 5.58 | 5.58 | qfq | 125,088,260 | 717,763,889 | -2.28% |
| 2026-03-27 | 5.73 | 5.79 | 5.59 | 5.71 | 5.71 | qfq | 116,035,747 | 659,441,420 | -0.35% |
| 2026-03-26 | 5.37 | 5.73 | 5.32 | 5.73 | 5.73 | qfq | 173,841,449 | 971,716,309 | 6.11% |
| 2026-03-25 | 5.25 | 5.47 | 5.22 | 5.40 | 5.40 | qfq | 113,624,119 | 605,360,406 | -0.37% |
| 2026-03-24 | 5.23 | 5.47 | 5.10 | 5.42 | 5.42 | qfq | 133,558,406 | 704,893,280 | 3.04% |
| 2026-03-23 | 5.16 | 5.58 | 5.12 | 5.26 | 5.26 | qfq | 136,775,817 | 733,950,020 | 0.77% |
| 2026-03-20 | 5.50 | 5.58 | 5.21 | 5.22 | 5.22 | qfq | 147,068,528 | 796,506,867 | -9.69% |
| 2026-03-19 | 6.01 | 6.10 | 5.72 | 5.78 | 5.78 | qfq | 172,772,791 | 1,021,132,846 | -1.20% |
| 2026-03-18 | 5.69 | 6.11 | 5.47 | 5.85 | 5.85 | qfq | 172,121,464 | 1,007,747,135 | 4.46% |
| 2026-03-17 | 5.58 | 5.74 | 5.40 | 5.60 | 5.60 | qfq | 137,242,380 | 762,739,700 | -1.58% |
| 2026-03-16 | 5.80 | 6.08 | 5.64 | 5.69 | 5.69 | qfq | 149,188,922 | 863,767,086 | -4.21% |
| 2026-03-13 | 5.87 | 6.19 | 5.73 | 5.94 | 5.94 | qfq | 235,215,442 | 1,402,692,228 | 1.54% |
| 2026-03-12 | 5.60 | 6.10 | 5.42 | 5.85 | 5.85 | qfq | 234,791,123 | 1,347,815,936 | 5.41% |
| 2026-03-11 | 5.51 | 5.70 | 5.38 | 5.55 | 5.55 | qfq | 176,262,187 | 972,174,311 | 1.65% |
| 2026-03-10 | 5.37 | 5.55 | 5.28 | 5.46 | 5.46 | qfq | 180,207,096 | 982,138,655 | -3.19% |
| 2026-03-09 | 5.96 | 6.21 | 5.62 | 5.64 | 5.64 | qfq | 296,676,985 | 1,750,517,426 | 1.81% |
| 2026-03-06 | 5.55 | 5.70 | 5.47 | 5.54 | 5.54 | qfq | 244,357,611 | 1,358,993,904 | -5.78% |
| 2026-03-05 | 4.88 | 5.88 | 4.82 | 5.88 | 5.88 | qfq | 284,867,585 | 1,567,438,109 | 20.00% |
| 2026-03-04 | 5.13 | 5.13 | 4.71 | 4.90 | 4.90 | qfq | 109,774,938 | 537,905,564 | -5.59% |
| 2026-03-03 | 5.00 | 5.32 | 4.87 | 5.19 | 5.19 | qfq | 193,184,324 | 989,516,786 | 5.06% |
| 2026-03-02 | 5.09 | 5.11 | 4.78 | 4.94 | 4.94 | qfq | 107,473,519 | 528,735,525 | 2.07% |
| 2026-02-27 | 4.78 | 4.84 | 4.75 | 4.84 | 4.84 | qfq | 41,216,964 | 198,147,236 | 2.33% |
| 2026-02-26 | 4.82 | 4.85 | 4.69 | 4.73 | 4.73 | qfq | 36,081,831 | 171,579,704 | -1.87% |
| 2026-02-25 | 4.73 | 4.85 | 4.73 | 4.82 | 4.82 | qfq | 50,067,550 | 240,831,990 | 1.90% |
| 2026-02-24 | 4.50 | 4.77 | 4.48 | 4.73 | 4.73 | qfq | 57,193,932 | 266,818,025 | 5.58% |
| 2026-02-13 | 4.55 | 4.58 | 4.47 | 4.48 | 4.48 | qfq | 24,876,896 | 112,512,250 | -1.54% |
| 2026-02-12 | 4.60 | 4.61 | 4.53 | 4.55 | 4.55 | qfq | 24,618,494 | 112,591,451 | -0.87% |
| 2026-02-11 | 4.61 | 4.64 | 4.58 | 4.59 | 4.59 | qfq | 18,901,120 | 87,076,761 | 0.00% |
| 2026-02-10 | 4.65 | 4.65 | 4.57 | 4.59 | 4.59 | qfq | 26,029,609 | 119,893,932 | -1.08% |
| 2026-02-09 | 4.57 | 4.70 | 4.57 | 4.64 | 4.64 | qfq | 41,531,522 | 192,910,528 | 2.43% |
| 2026-02-06 | 4.44 | 4.57 | 4.42 | 4.53 | 4.53 | qfq | 31,911,079 | 144,452,414 | 1.12% |
| 2026-02-05 | 4.56 | 4.61 | 4.46 | 4.48 | 4.48 | qfq | 35,725,900 | 161,207,027 | -2.40% |
| 2026-02-04 | 4.53 | 4.65 | 4.50 | 4.59 | 4.59 | qfq | 41,092,405 | 188,312,912 | 1.32% |
| 2026-02-03 | 4.55 | 4.55 | 4.46 | 4.53 | 4.53 | qfq | 38,776,969 | 174,708,355 | 2.49% |
| 2026-02-02 | 4.70 | 4.71 | 4.42 | 4.42 | 4.42 | qfq | 71,492,924 | 325,584,168 | -6.95% |
| 2026-01-30 | 5.05 | 5.09 | 4.69 | 4.75 | 4.75 | qfq | 109,514,517 | 527,876,377 | -6.86% |
| 2026-01-29 | 5.12 | 5.29 | 5.08 | 5.10 | 5.10 | qfq | 81,052,818 | 420,096,092 | -0.20% |
| 2026-01-28 | 5.20 | 5.28 | 5.00 | 5.11 | 5.11 | qfq | 145,461,990 | 744,992,287 | -6.75% |
| 2026-01-27 | 5.40 | 5.50 | 5.29 | 5.48 | 5.48 | qfq | 81,603,696 | 442,483,632 | 0.55% |
| 2026-01-26 | 5.36 | 5.60 | 5.36 | 5.45 | 5.45 | qfq | 121,195,044 | 662,457,837 | 2.25% |
| 2026-01-23 | 5.29 | 5.36 | 5.24 | 5.33 | 5.33 | qfq | 86,463,470 | 458,112,167 | 0.19% |
| 2026-01-22 | 4.98 | 5.40 | 4.98 | 5.32 | 5.32 | qfq | 127,066,667 | 665,437,422 | 6.40% |
| 2026-01-21 | 5.06 | 5.06 | 4.99 | 5.00 | 5.00 | qfq | 38,892,020 | 195,045,843 | -1.38% |
| 2026-01-20 | 5.10 | 5.14 | 4.97 | 5.07 | 5.07 | qfq | 56,615,984 | 284,881,437 | -0.78% |
| 2026-01-19 | 4.93 | 5.13 | 4.86 | 5.11 | 5.11 | qfq | 73,166,325 | 369,227,319 | 3.23% |
| 2026-01-16 | 4.92 | 5.00 | 4.90 | 4.95 | 4.95 | qfq | 46,702,825 | 231,097,221 | 1.02% |
| 2026-01-15 | 4.98 | 5.00 | 4.87 | 4.90 | 4.90 | qfq | 55,621,551 | 273,723,043 | -2.00% |
| 2026-01-14 | 5.07 | 5.16 | 4.94 | 5.00 | 5.00 | qfq | 91,727,056 | 464,119,601 | -1.57% |
| 2026-01-13 | 5.30 | 5.34 | 5.05 | 5.08 | 5.08 | qfq | 116,191,669 | 599,768,642 | -5.05% |
| 2026-01-12 | 5.23 | 5.36 | 5.14 | 5.35 | 5.35 | qfq | 146,203,782 | 772,586,545 | 1.13% |
| 2026-01-09 | 5.27 | 5.66 | 5.26 | 5.29 | 5.29 | qfq | 219,395,078 | 1,190,725,740 | 6.87% |
| 2026-01-08 | 4.91 | 5.08 | 4.89 | 4.95 | 4.95 | qfq | 101,222,757 | 504,210,449 | 2.48% |
| 2026-01-07 | 4.93 | 4.97 | 4.79 | 4.83 | 4.83 | qfq | 75,432,708 | 365,018,025 | -1.83% |
| 2026-01-06 | 4.69 | 5.10 | 4.68 | 4.92 | 4.92 | qfq | 121,748,984 | 598,764,551 | 5.13% |
| 2026-01-05 | 4.64 | 4.72 | 4.62 | 4.68 | 4.68 | qfq | 55,161,331 | 257,984,788 | 1.74% |
| 2025-12-31 | 4.60 | 4.67 | 4.48 | 4.60 | 4.60 | qfq | 59,963,675 | 274,113,753 | 0.00% |
| 2025-12-30 | 4.65 | 4.68 | 4.57 | 4.60 | 4.60 | qfq | 46,577,130 | 215,343,012 | -1.08% |
| 2025-12-29 | 4.72 | 4.79 | 4.61 | 4.65 | 4.65 | qfq | 57,169,878 | 266,995,403 | -1.69% |
| 2025-12-26 | 4.71 | 4.83 | 4.67 | 4.73 | 4.73 | qfq | 65,886,160 | 312,791,090 | 0.64% |
| 2025-12-25 | 4.65 | 4.76 | 4.60 | 4.70 | 4.70 | qfq | 62,449,657 | 292,324,040 | 0.86% |
| 2025-12-24 | 4.62 | 4.71 | 4.55 | 4.66 | 4.66 | qfq | 61,432,702 | 284,175,882 | 1.30% |
| 2025-12-23 | 4.78 | 4.78 | 4.58 | 4.60 | 4.60 | qfq | 70,925,192 | 329,281,425 | -2.54% |
| 2025-12-22 | 4.65 | 4.82 | 4.58 | 4.72 | 4.72 | qfq | 104,049,338 | 489,930,071 | 1.51% |
| 2025-12-19 | 4.43 | 4.67 | 4.42 | 4.65 | 4.65 | qfq | 96,748,285 | 444,754,387 | 4.97% |
| 2025-12-18 | 4.57 | 4.59 | 4.43 | 4.43 | 4.43 | qfq | 75,757,526 | 340,388,983 | -3.90% |
| 2025-12-17 | 4.52 | 4.64 | 4.43 | 4.61 | 4.61 | qfq | 112,513,087 | 510,955,802 | 0.44% |
| 2025-12-16 | 4.59 | 4.86 | 4.53 | 4.59 | 4.59 | qfq | 159,663,829 | 749,227,125 | 0.66% |
| 2025-12-15 | 4.36 | 4.65 | 4.34 | 4.56 | 4.56 | qfq | 118,182,446 | 537,888,805 | 5.31% |
| 2025-12-12 | 4.39 | 4.44 | 4.32 | 4.33 | 4.33 | qfq | 41,598,953 | 181,972,719 | -0.92% |
| 2025-12-11 | 4.44 | 4.60 | 4.37 | 4.37 | 4.37 | qfq | 62,778,700 | 279,938,815 | -1.58% |
| 2025-12-10 | 4.46 | 4.48 | 4.39 | 4.44 | 4.44 | qfq | 33,611,948 | 148,653,007 | -0.22% |
| 2025-12-09 | 4.53 | 4.57 | 4.43 | 4.45 | 4.45 | qfq | 37,408,838 | 167,906,057 | -1.55% |
| 2025-12-08 | 4.49 | 4.56 | 4.48 | 4.52 | 4.52 | qfq | 40,271,880 | 181,954,510 | 0.44% |
| 2025-12-05 | 4.42 | 4.52 | 4.35 | 4.50 | 4.50 | qfq | 40,433,507 | 180,035,432 | 1.58% |
| 2025-12-04 | 4.51 | 4.55 | 4.41 | 4.43 | 4.43 | qfq | 43,869,541 | 194,983,974 | -1.99% |
| 2025-12-03 | 4.62 | 4.64 | 4.51 | 4.52 | 4.52 | qfq | 36,903,168 | 167,939,697 | -1.95% |
| 2025-12-02 | 4.58 | 4.63 | 4.52 | 4.61 | 4.61 | qfq | 42,867,331 | 196,041,007 | 0.22% |
| 2025-12-01 | 4.68 | 4.74 | 4.58 | 4.60 | 4.60 | qfq | 57,100,690 | 264,918,167 | -1.50% |
| 2025-11-28 | 4.62 | 4.67 | 4.56 | 4.67 | 4.67 | qfq | 51,674,249 | 239,098,334 | 1.30% |
| 2025-11-27 | 4.60 | 4.69 | 4.58 | 4.61 | 4.61 | qfq | 52,002,940 | 240,616,109 | 0.22% |
| 2025-11-26 | 4.64 | 4.67 | 4.58 | 4.60 | 4.60 | qfq | 54,217,613 | 250,785,786 | -1.29% |
| 2025-11-25 | 4.60 | 4.72 | 4.58 | 4.66 | 4.66 | qfq | 71,709,072 | 334,432,724 | 1.97% |
| 2025-11-24 | 4.50 | 4.63 | 4.39 | 4.57 | 4.57 | qfq | 109,344,712 | 495,531,260 | -3.59% |
| 2025-11-21 | 5.06 | 5.09 | 4.72 | 4.74 | 4.74 | qfq | 110,759,243 | 540,039,161 | -6.88% |
| 2025-11-20 | 5.25 | 5.29 | 5.08 | 5.09 | 5.09 | qfq | 75,187,411 | 388,412,265 | -2.12% |
| 2025-11-19 | 5.25 | 5.31 | 5.13 | 5.20 | 5.20 | qfq | 90,329,286 | 470,045,462 | -1.89% |
| 2025-11-18 | 5.50 | 5.52 | 5.24 | 5.30 | 5.30 | qfq | 146,136,314 | 778,192,563 | -4.50% |
| 2025-11-17 | 5.65 | 5.75 | 5.43 | 5.55 | 5.55 | qfq | 155,731,671 | 865,128,952 | -0.18% |
| 2025-11-14 | 5.98 | 6.06 | 5.56 | 5.56 | 5.56 | qfq | 244,789,150 | 1,407,165,439 | -10.03% |
| 2025-11-13 | 5.80 | 6.39 | 5.65 | 6.18 | 6.18 | qfq | 294,508,595 | 1,779,772,374 | 5.10% |
| 2025-11-12 | 5.55 | 6.35 | 5.46 | 5.88 | 5.88 | qfq | 318,066,636 | 1,871,704,137 | 0.86% |
| 2025-11-11 | 5.47 | 5.89 | 5.36 | 5.83 | 5.83 | qfq | 300,867,985 | 1,669,584,189 | 5.62% |
| 2025-11-10 | 5.31 | 5.77 | 5.25 | 5.52 | 5.52 | qfq | 366,858,450 | 2,002,341,539 | 9.31% |
| 2025-11-07 | 4.21 | 5.05 | 4.21 | 5.05 | 5.05 | qfq | 199,606,671 | 973,485,567 | 19.95% |
| 2025-11-06 | 4.24 | 4.27 | 4.19 | 4.21 | 4.21 | qfq | 47,345,744 | 199,990,253 | -1.41% |
| 2025-11-05 | 4.06 | 4.29 | 4.04 | 4.27 | 4.27 | qfq | 83,668,967 | 353,791,410 | 4.15% |
| 2025-11-04 | 4.11 | 4.18 | 4.07 | 4.10 | 4.10 | qfq | 45,949,941 | 189,554,052 | -0.24% |
| 2025-11-03 | 4.11 | 4.13 | 4.07 | 4.11 | 4.11 | qfq | 33,928,649 | 139,077,310 | 0.49% |
| 2025-10-31 | 3.98 | 4.14 | 3.98 | 4.09 | 4.09 | qfq | 55,398,647 | 226,088,372 | 2.76% |
| 2025-10-30 | 4.08 | 4.08 | 3.97 | 3.98 | 3.98 | qfq | 36,975,652 | 148,312,048 | -2.45% |
| 2025-10-29 | 4.00 | 4.09 | 3.95 | 4.08 | 4.08 | qfq | 45,649,968 | 183,543,686 | 0.99% |
| 2025-10-28 | 3.99 | 4.18 | 3.97 | 4.04 | 4.04 | qfq | 71,878,879 | 293,916,117 | 1.51% |
| 2025-10-27 | 4.17 | 4.19 | 3.95 | 3.98 | 3.98 | qfq | 78,091,353 | 314,510,951 | -2.93% |
| 2025-10-24 | 4.02 | 4.13 | 3.91 | 4.10 | 4.10 | qfq | 78,557,465 | 315,223,107 | 3.02% |
| 2025-10-23 | 3.93 | 4.01 | 3.86 | 3.98 | 3.98 | qfq | 44,333,275 | 173,719,748 | 1.02% |
| 2025-10-22 | 3.96 | 4.01 | 3.91 | 3.94 | 3.94 | qfq | 48,175,117 | 190,537,186 | -1.01% |
| 2025-10-21 | 3.97 | 4.02 | 3.89 | 3.98 | 3.98 | qfq | 72,129,372 | 286,079,131 | 0.51% |
| 2025-10-20 | 3.70 | 3.96 | 3.68 | 3.96 | 3.96 | qfq | 96,612,290 | 373,593,978 | 9.09% |
| 2025-10-17 | 3.68 | 3.83 | 3.62 | 3.63 | 3.63 | qfq | 43,226,455 | 161,020,041 | -0.82% |
| 2025-10-16 | 3.73 | 3.76 | 3.65 | 3.66 | 3.66 | qfq | 31,431,365 | 115,970,878 | -2.40% |
| 2025-10-15 | 3.85 | 3.85 | 3.71 | 3.75 | 3.75 | qfq | 47,204,859 | 177,119,132 | -0.27% |
| 2025-10-14 | 3.72 | 4.05 | 3.70 | 3.76 | 3.76 | qfq | 79,907,569 | 306,817,622 | 2.73% |
| 2025-10-13 | 3.61 | 3.67 | 3.53 | 3.66 | 3.66 | qfq | 30,157,535 | 108,712,637 | -0.54% |
| 2025-10-10 | 3.61 | 3.70 | 3.60 | 3.68 | 3.68 | qfq | 26,472,367 | 97,070,423 | 1.66% |
| 2025-10-09 | 3.66 | 3.69 | 3.58 | 3.62 | 3.62 | qfq | 28,243,115 | 102,082,954 | -1.09% |
| 2025-09-30 | 3.74 | 3.76 | 3.65 | 3.66 | 3.66 | qfq | 28,378,215 | 104,924,276 | -1.88% |
| 2025-09-29 | 3.71 | 3.75 | 3.67 | 3.73 | 3.73 | qfq | 33,596,469 | 124,551,859 | 0.27% |
| 2025-09-26 | 3.60 | 3.75 | 3.60 | 3.72 | 3.72 | qfq | 44,327,975 | 163,982,872 | 2.76% |
| 2025-09-25 | 3.61 | 3.75 | 3.58 | 3.62 | 3.62 | qfq | 36,078,305 | 132,107,991 | 0.56% |
| 2025-09-24 | 3.57 | 3.61 | 3.54 | 3.60 | 3.60 | qfq | 27,248,774 | 97,516,674 | 1.12% |
| 2025-09-23 | 3.67 | 3.68 | 3.51 | 3.56 | 3.56 | qfq | 36,282,438 | 128,994,498 | -3.26% |
| 2025-09-22 | 3.65 | 3.69 | 3.58 | 3.68 | 3.68 | qfq | 28,977,465 | 104,960,163 | 0.27% |
| 2025-09-19 | 3.71 | 3.74 | 3.64 | 3.67 | 3.67 | qfq | 31,707,450 | 116,451,502 | -1.34% |
| 2025-09-18 | 3.77 | 3.84 | 3.66 | 3.72 | 3.72 | qfq | 40,940,645 | 154,370,067 | -1.33% |
| 2025-09-17 | 3.81 | 3.82 | 3.75 | 3.77 | 3.77 | qfq | 33,698,775 | 127,215,068 | -1.31% |
| 2025-09-16 | 3.84 | 3.86 | 3.78 | 3.82 | 3.82 | qfq | 32,541,215 | 123,961,178 | -0.52% |
| 2025-09-15 | 3.91 | 3.95 | 3.82 | 3.84 | 3.84 | qfq | 37,153,512 | 143,381,073 | -2.04% |
| 2025-09-12 | 3.93 | 3.97 | 3.89 | 3.92 | 3.92 | qfq | 37,708,699 | 148,215,165 | -0.51% |
| 2025-09-11 | 3.88 | 3.95 | 3.84 | 3.94 | 3.94 | qfq | 34,199,438 | 133,297,491 | 1.29% |
| 2025-09-10 | 3.98 | 4.00 | 3.87 | 3.89 | 3.89 | qfq | 47,211,799 | 185,049,291 | -2.75% |
| 2025-09-09 | 4.02 | 4.06 | 3.97 | 4.00 | 4.00 | qfq | 54,034,564 | 216,734,702 | -1.96% |
| 2025-09-08 | 3.86 | 4.09 | 3.85 | 4.08 | 4.08 | qfq | 78,339,582 | 312,399,661 | 5.70% |
| 2025-09-05 | 3.78 | 3.87 | 3.73 | 3.86 | 3.86 | qfq | 39,139,440 | 149,043,843 | 2.12% |
| 2025-09-04 | 3.78 | 3.84 | 3.69 | 3.78 | 3.78 | qfq | 45,517,055 | 172,214,318 | -0.26% |
| 2025-09-03 | 3.99 | 4.02 | 3.76 | 3.79 | 3.79 | qfq | 56,449,722 | 217,619,981 | -3.07% |
| 2025-09-02 | 3.90 | 3.97 | 3.82 | 3.91 | 3.91 | qfq | 59,644,868 | 231,715,126 | -0.51% |
| 2025-09-01 | 3.80 | 3.98 | 3.73 | 3.93 | 3.93 | qfq | 79,869,887 | 310,838,487 | 3.42% |
| 2025-08-29 | 3.66 | 3.94 | 3.66 | 3.80 | 3.80 | qfq | 87,756,030 | 337,925,961 | 3.83% |
| 2025-08-28 | 3.63 | 3.69 | 3.51 | 3.66 | 3.66 | qfq | 40,081,853 | 145,073,059 | 0.83% |
| 2025-08-27 | 3.77 | 3.83 | 3.62 | 3.63 | 3.63 | qfq | 47,365,345 | 176,474,641 | -3.97% |
| 2025-08-26 | 3.76 | 3.82 | 3.73 | 3.78 | 3.78 | qfq | 42,497,984 | 160,605,201 | 0.53% |
| 2025-08-25 | 3.70 | 3.79 | 3.65 | 3.76 | 3.76 | qfq | 57,375,716 | 214,172,611 | 2.17% |
| 2025-08-22 | 3.72 | 3.74 | 3.65 | 3.68 | 3.68 | qfq | 48,340,790 | 177,937,505 | -1.60% |
| 2025-08-21 | 3.59 | 3.88 | 3.58 | 3.74 | 3.74 | qfq | 100,840,181 | 374,803,143 | 4.18% |
| 2025-08-20 | 3.55 | 3.59 | 3.53 | 3.59 | 3.59 | qfq | 29,601,171 | 105,367,501 | 0.56% |
| 2025-08-19 | 3.55 | 3.59 | 3.53 | 3.57 | 3.57 | qfq | 28,721,313 | 102,418,218 | 0.00% |
| 2025-08-18 | 3.50 | 3.59 | 3.50 | 3.57 | 3.57 | qfq | 42,411,161 | 150,928,512 | 2.00% |
| 2025-08-15 | 3.44 | 3.50 | 3.44 | 3.50 | 3.50 | qfq | 25,545,476 | 88,724,742 | 2.04% |
| 2025-08-14 | 3.55 | 3.60 | 3.43 | 3.43 | 3.43 | qfq | 41,589,603 | 146,340,180 | -2.83% |
| 2025-08-13 | 3.53 | 3.59 | 3.52 | 3.53 | 3.53 | qfq | 24,397,111 | 86,496,351 | 0.28% |
| 2025-08-12 | 3.56 | 3.56 | 3.50 | 3.52 | 3.52 | qfq | 21,970,841 | 77,391,315 | -1.40% |
| 2025-08-11 | 3.48 | 3.57 | 3.48 | 3.57 | 3.57 | qfq | 33,377,225 | 118,020,735 | 2.59% |
| 2025-08-08 | 3.46 | 3.48 | 3.43 | 3.48 | 3.48 | qfq | 17,167,449 | 59,331,437 | 0.29% |
| 2025-08-07 | 3.47 | 3.49 | 3.45 | 3.47 | 3.47 | qfq | 18,466,527 | 64,125,731 | 0.00% |
| 2025-08-06 | 3.46 | 3.48 | 3.43 | 3.47 | 3.47 | qfq | 16,356,047 | 56,577,188 | -0.29% |
| 2025-08-05 | 3.49 | 3.52 | 3.46 | 3.48 | 3.48 | qfq | 22,688,405 | 79,143,837 | 0.00% |
| 2025-08-04 | 3.41 | 3.50 | 3.38 | 3.48 | 3.48 | qfq | 21,331,107 | 73,890,899 | 1.75% |
| 2025-08-01 | 3.38 | 3.45 | 3.38 | 3.42 | 3.42 | qfq | 17,538,124 | 60,024,208 | 0.88% |
| 2025-07-31 | 3.46 | 3.48 | 3.38 | 3.39 | 3.39 | qfq | 29,253,025 | 99,833,758 | -2.59% |
| 2025-07-30 | 3.47 | 3.51 | 3.43 | 3.48 | 3.48 | qfq | 25,576,444 | 88,989,042 | 0.58% |
| 2025-07-29 | 3.53 | 3.53 | 3.42 | 3.46 | 3.46 | qfq | 28,086,500 | 97,028,777 | -1.70% |
| 2025-07-28 | 3.54 | 3.56 | 3.51 | 3.52 | 3.52 | qfq | 19,685,991 | 69,477,957 | -0.56% |
| 2025-07-25 | 3.62 | 3.63 | 3.54 | 3.54 | 3.54 | qfq | 27,200,482 | 97,002,859 | -2.21% |
| 2025-07-24 | 3.55 | 3.62 | 3.53 | 3.62 | 3.62 | qfq | 32,263,294 | 115,496,885 | 1.69% |
| 2025-07-23 | 3.58 | 3.69 | 3.56 | 3.56 | 3.56 | qfq | 41,029,950 | 148,540,366 | -0.84% |
| 2025-07-22 | 3.56 | 3.60 | 3.50 | 3.59 | 3.59 | qfq | 36,169,140 | 128,412,219 | 1.13% |
| 2025-07-21 | 3.55 | 3.61 | 3.52 | 3.55 | 3.55 | qfq | 31,091,680 | 110,876,978 | 0.00% |
| 2025-07-18 | 3.52 | 3.64 | 3.48 | 3.55 | 3.55 | qfq | 44,681,181 | 158,977,381 | 0.57% |
| 2025-07-17 | 3.52 | 3.53 | 3.46 | 3.53 | 3.53 | qfq | 24,909,540 | 87,008,150 | 0.86% |
| 2025-07-16 | 3.51 | 3.52 | 3.47 | 3.50 | 3.50 | qfq | 26,996,680 | 94,435,180 | -0.57% |
| 2025-07-15 | 3.62 | 3.62 | 3.48 | 3.52 | 3.52 | qfq | 30,457,685 | 107,382,124 | -1.95% |
| 2025-07-14 | 3.62 | 3.65 | 3.57 | 3.59 | 3.59 | qfq | 35,380,801 | 127,061,737 | -1.10% |
| 2025-07-11 | 3.71 | 3.74 | 3.61 | 3.63 | 3.63 | qfq | 65,473,635 | 238,818,536 | -3.20% |
| 2025-07-10 | 3.57 | 3.86 | 3.57 | 3.75 | 3.75 | qfq | 110,749,962 | 416,385,121 | 4.17% |
| 2025-07-09 | 3.49 | 3.64 | 3.46 | 3.60 | 3.60 | qfq | 80,250,690 | 287,376,567 | 3.75% |
| 2025-07-08 | 3.41 | 3.47 | 3.41 | 3.47 | 3.47 | qfq | 25,246,737 | 87,053,002 | 1.17% |
| 2025-07-07 | 3.38 | 3.43 | 3.37 | 3.43 | 3.43 | qfq | 21,730,726 | 74,007,342 | 0.88% |
| 2025-07-04 | 3.49 | 3.51 | 3.39 | 3.40 | 3.40 | qfq | 35,733,155 | 122,461,898 | -2.86% |
| 2025-07-03 | 3.46 | 3.50 | 3.44 | 3.50 | 3.50 | qfq | 32,263,290 | 112,020,075 | 1.16% |
| 2025-07-02 | 3.45 | 3.48 | 3.41 | 3.46 | 3.46 | qfq | 35,475,805 | 121,707,412 | -0.29% |
| 2025-07-01 | 3.53 | 3.56 | 3.44 | 3.47 | 3.47 | qfq | 43,848,231 | 152,652,269 | -1.70% |
| 2025-06-30 | 3.48 | 3.53 | 3.45 | 3.53 | 3.53 | qfq | 48,994,111 | 171,188,167 | 1.44% |
| 2025-06-27 | 3.54 | 3.56 | 3.44 | 3.48 | 3.48 | qfq | 87,521,204 | 304,869,046 | -3.33% |
| 2025-06-26 | 3.54 | 3.72 | 3.50 | 3.60 | 3.60 | qfq | 127,338,850 | 461,029,932 | 1.41% |
| 2025-06-25 | 3.60 | 3.63 | 3.50 | 3.55 | 3.55 | qfq | 97,260,613 | 345,106,533 | 0.28% |
| 2025-06-24 | 3.64 | 3.73 | 3.53 | 3.54 | 3.54 | qfq | 183,824,093 | 660,467,647 | -4.58% |
| 2025-06-23 | 3.16 | 3.71 | 3.16 | 3.71 | 3.71 | qfq | 168,448,325 | 601,564,837 | 20.06% |
| 2025-06-20 | 3.18 | 3.19 | 3.09 | 3.09 | 3.09 | qfq | 26,784,655 | 83,799,508 | -3.13% |
| 2025-06-19 | 3.23 | 3.24 | 3.09 | 3.19 | 3.19 | qfq | 48,416,710 | 153,662,440 | -1.85% |
| 2025-06-18 | 3.20 | 3.31 | 3.19 | 3.25 | 3.25 | qfq | 55,566,939 | 180,888,790 | 1.25% |
| 2025-06-17 | 3.16 | 3.23 | 3.12 | 3.21 | 3.21 | qfq | 37,715,471 | 119,866,032 | 1.58% |
| 2025-06-16 | 3.12 | 3.17 | 3.08 | 3.16 | 3.16 | qfq | 36,322,974 | 114,013,608 | 1.94% |
| 2025-06-13 | 3.10 | 3.17 | 3.08 | 3.10 | 3.10 | qfq | 35,705,389 | 111,374,905 | -0.32% |
| 2025-06-12 | 3.09 | 3.13 | 3.06 | 3.11 | 3.11 | qfq | 19,560,248 | 60,486,493 | 0.65% |
| 2025-06-11 | 3.08 | 3.11 | 3.06 | 3.09 | 3.09 | qfq | 13,767,138 | 42,585,291 | 0.32% |
| 2025-06-10 | 3.13 | 3.13 | 3.04 | 3.08 | 3.08 | qfq | 23,712,549 | 73,065,801 | -1.28% |
| 2025-06-09 | 3.07 | 3.13 | 3.06 | 3.12 | 3.12 | qfq | 26,015,372 | 80,713,925 | 1.96% |
| 2025-06-06 | 3.04 | 3.09 | 3.04 | 3.06 | 3.06 | qfq | 20,026,822 | 61,495,628 | 0.33% |
| 2025-06-05 | 3.05 | 3.07 | 3.00 | 3.05 | 3.05 | qfq | 17,142,733 | 51,936,744 | -0.33% |
| 2025-06-04 | 3.04 | 3.06 | 3.00 | 3.06 | 3.06 | qfq | 18,106,474 | 55,014,262 | 1.66% |
| 2025-06-03 | 3.00 | 3.04 | 2.99 | 3.01 | 3.01 | qfq | 13,556,795 | 40,844,650 | -0.33% |
| 2025-05-30 | 3.08 | 3.08 | 3.00 | 3.02 | 3.02 | qfq | 17,298,571 | 52,276,069 | -1.31% |
| 2025-05-29 | 3.02 | 3.08 | 2.99 | 3.06 | 3.06 | qfq | 23,592,825 | 72,120,902 | 2.00% |
| 2025-05-28 | 3.06 | 3.10 | 2.99 | 3.00 | 3.00 | qfq | 21,118,180 | 64,133,180 | -1.96% |
| 2025-05-27 | 3.00 | 3.06 | 2.97 | 3.06 | 3.06 | qfq | 18,804,995 | 56,809,647 | 2.00% |
| 2025-05-26 | 2.97 | 3.03 | 2.96 | 3.00 | 3.00 | qfq | 15,201,032 | 45,487,759 | 1.35% |
| 2025-05-23 | 3.00 | 3.04 | 2.96 | 2.96 | 2.96 | qfq | 15,883,553 | 47,675,056 | -1.66% |
| 2025-05-22 | 3.06 | 3.09 | 2.99 | 3.01 | 3.01 | qfq | 18,060,206 | 54,668,449 | -1.95% |
| 2025-05-21 | 3.08 | 3.10 | 3.06 | 3.07 | 3.07 | qfq | 12,072,692 | 37,127,048 | -1.29% |
| 2025-05-20 | 3.08 | 3.13 | 3.06 | 3.11 | 3.11 | qfq | 18,729,106 | 57,922,485 | 0.97% |
| 2025-05-19 | 3.01 | 3.10 | 2.99 | 3.08 | 3.08 | qfq | 22,796,954 | 69,733,339 | 2.67% |
| 2025-05-16 | 3.00 | 3.03 | 2.98 | 3.00 | 3.00 | qfq | 11,223,412 | 33,702,566 | 0.00% |
| 2025-05-15 | 3.07 | 3.07 | 3.00 | 3.00 | 3.00 | qfq | 11,831,930 | 35,773,205 | -1.64% |
| 2025-05-14 | 3.04 | 3.07 | 3.02 | 3.05 | 3.05 | qfq | 14,603,810 | 44,440,573 | 0.33% |
| 2025-05-13 | 3.07 | 3.10 | 3.03 | 3.04 | 3.04 | qfq | 17,136,900 | 52,399,683 | 0.00% |
| 2025-05-12 | 3.05 | 3.08 | 3.01 | 3.04 | 3.04 | qfq | 15,640,345 | 47,578,879 | 1.33% |
| 2025-05-09 | 3.06 | 3.07 | 2.99 | 3.00 | 3.00 | qfq | 17,747,032 | 53,477,862 | -1.96% |
| 2025-05-08 | 3.02 | 3.07 | 3.00 | 3.06 | 3.06 | qfq | 20,721,411 | 63,103,718 | 1.32% |
| 2025-05-07 | 3.00 | 3.05 | 2.99 | 3.02 | 3.02 | qfq | 26,842,834 | 80,862,275 | 1.68% |
| 2025-05-06 | 2.93 | 2.98 | 2.91 | 2.97 | 2.97 | qfq | 19,570,662 | 57,808,617 | 2.06% |
| 2025-04-30 | 2.91 | 2.95 | 2.89 | 2.91 | 2.91 | qfq | 16,098,085 | 47,041,219 | 0.00% |
| 2025-04-29 | 2.83 | 2.93 | 2.83 | 2.91 | 2.91 | qfq | 26,966,600 | 78,209,796 | 2.83% |
| 2025-04-28 | 2.89 | 2.90 | 2.81 | 2.83 | 2.83 | qfq | 15,951,000 | 45,176,607 | -1.39% |
| 2025-04-25 | 2.88 | 2.93 | 2.86 | 2.87 | 2.87 | qfq | 14,351,680 | 41,506,673 | 0.00% |
| 2025-04-24 | 2.89 | 2.92 | 2.85 | 2.87 | 2.87 | qfq | 14,883,400 | 42,883,162 | -1.37% |
| 2025-04-23 | 2.94 | 2.99 | 2.90 | 2.91 | 2.91 | qfq | 21,530,790 | 63,164,637 | 0.00% |
| 2025-04-22 | 2.89 | 2.93 | 2.87 | 2.91 | 2.91 | qfq | 15,259,756 | 44,359,447 | 0.69% |
| 2025-04-21 | 2.83 | 2.89 | 2.83 | 2.89 | 2.89 | qfq | 9,738,216 | 28,028,803 | 1.40% |
| 2025-04-18 | 2.86 | 2.88 | 2.82 | 2.85 | 2.85 | qfq | 11,681,625 | 33,298,215 | -1.04% |
| 2025-04-17 | 2.87 | 2.93 | 2.85 | 2.88 | 2.88 | qfq | 14,492,022 | 41,979,499 | 0.35% |
| 2025-04-16 | 2.95 | 2.97 | 2.83 | 2.87 | 2.87 | qfq | 20,638,800 | 59,387,192 | -3.04% |
| 2025-04-15 | 2.94 | 2.99 | 2.91 | 2.96 | 2.96 | qfq | 20,190,262 | 59,402,889 | 0.68% |
| 2025-04-14 | 2.90 | 2.96 | 2.89 | 2.94 | 2.94 | qfq | 24,604,126 | 72,150,787 | 1.73% |
| 2025-04-11 | 2.88 | 3.00 | 2.86 | 2.89 | 2.89 | qfq | 30,520,600 | 88,975,166 | -0.69% |
| 2025-04-10 | 2.86 | 2.95 | 2.86 | 2.91 | 2.91 | qfq | 29,483,459 | 86,022,196 | 2.83% |
| 2025-04-09 | 2.71 | 2.85 | 2.59 | 2.83 | 2.83 | qfq | 34,820,356 | 95,391,974 | 3.28% |
| 2025-04-08 | 2.66 | 2.83 | 2.66 | 2.74 | 2.74 | qfq | 32,997,597 | 90,502,953 | 3.40% |
| 2025-04-07 | 3.01 | 3.02 | 2.53 | 2.65 | 2.65 | qfq | 51,272,339 | 142,650,021 | -16.14% |
| 2025-04-03 | 3.10 | 3.19 | 3.09 | 3.16 | 3.16 | qfq | 11,883,212 | 37,399,813 | 0.64% |
| 2025-04-02 | 3.18 | 3.20 | 3.14 | 3.14 | 3.14 | qfq | 13,277,340 | 41,957,344 | -1.88% |
| 2025-04-01 | 3.20 | 3.24 | 3.18 | 3.20 | 3.20 | qfq | 11,075,113 | 35,593,528 | 0.63% |
| 2025-03-31 | 3.21 | 3.25 | 3.17 | 3.18 | 3.18 | qfq | 13,133,621 | 41,944,775 | -1.24% |
| 2025-03-28 | 3.32 | 3.33 | 3.22 | 3.22 | 3.22 | qfq | 20,253,892 | 65,869,833 | -3.30% |
| 2025-03-27 | 3.31 | 3.38 | 3.27 | 3.33 | 3.33 | qfq | 21,052,495 | 70,111,361 | -0.30% |
| 2025-03-26 | 3.25 | 3.35 | 3.25 | 3.34 | 3.34 | qfq | 20,669,689 | 68,646,262 | 2.45% |
| 2025-03-25 | 3.25 | 3.30 | 3.22 | 3.26 | 3.26 | qfq | 14,458,688 | 47,011,475 | 0.93% |
| 2025-03-24 | 3.38 | 3.40 | 3.17 | 3.23 | 3.23 | qfq | 33,267,496 | 108,604,343 | -4.44% |
| 2025-03-21 | 3.37 | 3.49 | 3.36 | 3.38 | 3.38 | qfq | 29,993,253 | 102,704,708 | -0.29% |
| 2025-03-20 | 3.38 | 3.42 | 3.35 | 3.39 | 3.39 | qfq | 15,860,113 | 53,765,379 | 0.30% |
| 2025-03-19 | 3.43 | 3.43 | 3.36 | 3.38 | 3.38 | qfq | 19,864,649 | 67,313,102 | -1.74% |
| 2025-03-18 | 3.50 | 3.51 | 3.42 | 3.44 | 3.44 | qfq | 24,229,211 | 83,488,027 | -1.71% |
| 2025-03-17 | 3.49 | 3.55 | 3.49 | 3.50 | 3.50 | qfq | 34,786,171 | 122,335,079 | 0.57% |
| 2025-03-14 | 3.45 | 3.50 | 3.36 | 3.48 | 3.48 | qfq | 39,026,810 | 133,795,007 | -0.29% |
| 2025-03-13 | 3.44 | 3.50 | 3.33 | 3.49 | 3.49 | qfq | 44,395,748 | 151,940,859 | 2.05% |
| 2025-03-12 | 3.36 | 3.44 | 3.36 | 3.42 | 3.42 | qfq | 29,414,932 | 100,108,899 | 1.79% |
| 2025-03-11 | 3.34 | 3.38 | 3.31 | 3.36 | 3.36 | qfq | 18,194,214 | 60,726,037 | -0.30% |
| 2025-03-10 | 3.38 | 3.43 | 3.34 | 3.37 | 3.37 | qfq | 19,579,516 | 66,142,926 | 0.00% |
| 2025-03-07 | 3.37 | 3.46 | 3.31 | 3.37 | 3.37 | qfq | 36,290,538 | 123,122,061 | 0.30% |
| 2025-03-06 | 3.33 | 3.37 | 3.28 | 3.36 | 3.36 | qfq | 30,572,552 | 101,899,631 | 1.51% |
| 2025-03-05 | 3.40 | 3.42 | 3.28 | 3.31 | 3.31 | qfq | 22,653,918 | 75,151,145 | -2.07% |
| 2025-03-04 | 3.34 | 3.38 | 3.31 | 3.38 | 3.38 | qfq | 18,341,954 | 61,215,444 | 0.90% |
| 2025-03-03 | 3.35 | 3.44 | 3.32 | 3.35 | 3.35 | qfq | 29,409,790 | 99,519,588 | 0.60% |
| 2025-02-28 | 3.39 | 3.46 | 3.33 | 3.33 | 3.33 | qfq | 42,274,635 | 142,783,416 | -2.06% |
| 2025-02-27 | 3.48 | 3.52 | 3.36 | 3.40 | 3.40 | qfq | 31,909,923 | 109,262,388 | -2.30% |
| 2025-02-26 | 3.49 | 3.53 | 3.45 | 3.48 | 3.48 | qfq | 24,913,683 | 86,808,787 | -0.57% |
| 2025-02-25 | 3.47 | 3.56 | 3.44 | 3.50 | 3.50 | qfq | 29,634,982 | 104,122,583 | 0.00% |
| 2025-02-24 | 3.43 | 3.55 | 3.43 | 3.50 | 3.50 | qfq | 39,873,648 | 139,354,002 | 2.04% |
| 2025-02-21 | 3.46 | 3.53 | 3.38 | 3.43 | 3.43 | qfq | 29,517,511 | 101,066,966 | -0.87% |
| 2025-02-20 | 3.39 | 3.47 | 3.37 | 3.46 | 3.46 | qfq | 25,565,651 | 87,540,517 | 2.06% |
| 2025-02-19 | 3.39 | 3.41 | 3.35 | 3.39 | 3.39 | qfq | 27,831,214 | 93,969,685 | 0.00% |
| 2025-02-18 | 3.56 | 3.58 | 3.38 | 3.39 | 3.39 | qfq | 37,379,295 | 129,130,971 | -4.51% |
| 2025-02-17 | 3.41 | 3.59 | 3.41 | 3.55 | 3.55 | qfq | 48,598,923 | 170,621,983 | 4.41% |
| 2025-02-14 | 3.43 | 3.47 | 3.36 | 3.40 | 3.40 | qfq | 29,453,555 | 100,257,924 | -0.58% |
| 2025-02-13 | 3.44 | 3.48 | 3.41 | 3.42 | 3.42 | qfq | 29,577,627 | 101,687,756 | -0.58% |
| 2025-02-12 | 3.40 | 3.45 | 3.37 | 3.44 | 3.44 | qfq | 30,143,410 | 102,753,229 | 1.47% |
| 2025-02-11 | 3.45 | 3.49 | 3.37 | 3.39 | 3.39 | qfq | 41,515,569 | 140,905,722 | -2.87% |
| 2025-02-10 | 3.31 | 3.68 | 3.30 | 3.49 | 3.49 | qfq | 68,843,190 | 240,938,874 | 6.40% |
| 2025-02-07 | 3.19 | 3.32 | 3.17 | 3.28 | 3.28 | qfq | 36,377,601 | 118,735,347 | 3.47% |
| 2025-02-06 | 3.15 | 3.19 | 3.07 | 3.17 | 3.17 | qfq | 28,862,034 | 90,679,391 | 1.28% |
| 2025-02-05 | 3.10 | 3.16 | 3.08 | 3.13 | 3.13 | qfq | 22,633,252 | 70,757,511 | 1.95% |
| 2025-01-27 | 3.14 | 3.19 | 3.04 | 3.07 | 3.07 | qfq | 30,264,839 | 94,073,865 | -1.92% |
| 2025-01-24 | 3.12 | 3.15 | 3.07 | 3.13 | 3.13 | qfq | 19,108,696 | 59,517,809 | 0.64% |
| 2025-01-23 | 3.19 | 3.27 | 3.10 | 3.11 | 3.11 | qfq | 28,759,076 | 91,975,173 | -0.96% |
| 2025-01-22 | 3.20 | 3.22 | 3.11 | 3.14 | 3.14 | qfq | 21,692,251 | 68,377,085 | -1.88% |
| 2025-01-21 | 3.31 | 3.32 | 3.19 | 3.20 | 3.20 | qfq | 21,942,046 | 70,706,775 | -2.74% |
| 2025-01-20 | 3.31 | 3.35 | 3.23 | 3.29 | 3.29 | qfq | 21,771,855 | 71,819,661 | 0.92% |
| 2025-01-17 | 3.33 | 3.34 | 3.25 | 3.26 | 3.26 | qfq | 17,308,100 | 56,824,111 | -1.51% |
| 2025-01-16 | 3.32 | 3.42 | 3.29 | 3.31 | 3.31 | qfq | 24,561,336 | 82,335,226 | 0.30% |
| 2025-01-15 | 3.31 | 3.36 | 3.26 | 3.30 | 3.30 | qfq | 21,430,831 | 70,789,208 | -0.60% |
| 2025-01-14 | 3.16 | 3.33 | 3.16 | 3.32 | 3.32 | qfq | 26,967,066 | 88,076,251 | 5.06% |
| 2025-01-13 | 3.10 | 3.19 | 3.05 | 3.16 | 3.16 | qfq | 19,261,415 | 60,328,739 | 0.00% |
| 2025-01-10 | 3.29 | 3.34 | 3.16 | 3.16 | 3.16 | qfq | 29,991,661 | 96,966,893 | -3.95% |
| 2025-01-09 | 3.28 | 3.32 | 3.24 | 3.29 | 3.29 | qfq | 21,256,950 | 69,942,754 | 0.00% |
| 2025-01-08 | 3.32 | 3.35 | 3.18 | 3.29 | 3.29 | qfq | 32,969,550 | 107,279,886 | -1.50% |
| 2025-01-07 | 3.24 | 3.35 | 3.24 | 3.34 | 3.34 | qfq | 20,733,171 | 68,359,046 | 3.09% |
| 2025-01-06 | 3.27 | 3.32 | 3.15 | 3.24 | 3.24 | qfq | 27,564,928 | 89,620,728 | 0.00% |
| 2025-01-03 | 3.44 | 3.45 | 3.24 | 3.24 | 3.24 | qfq | 32,895,968 | 108,976,056 | -5.26% |
| 2025-01-02 | 3.57 | 3.62 | 3.30 | 3.42 | 3.42 | qfq | 39,769,921 | 137,917,757 | -3.66% |
| 2024-12-31 | 3.66 | 3.71 | 3.55 | 3.55 | 3.55 | qfq | 23,571,350 | 85,394,461 | -2.74% |
| 2024-12-30 | 3.67 | 3.70 | 3.56 | 3.65 | 3.65 | qfq | 28,072,650 | 101,549,590 | -1.35% |
| 2024-12-27 | 3.61 | 3.80 | 3.60 | 3.70 | 3.70 | qfq | 43,477,785 | 162,315,077 | 3.06% |
| 2024-12-26 | 3.54 | 3.67 | 3.54 | 3.59 | 3.59 | qfq | 27,534,130 | 99,382,131 | 1.41% |
| 2024-12-25 | 3.68 | 3.69 | 3.47 | 3.54 | 3.54 | qfq | 42,011,380 | 148,582,521 | -3.80% |
| 2024-12-24 | 3.76 | 3.80 | 3.64 | 3.68 | 3.68 | qfq | 38,507,532 | 142,193,420 | -1.87% |
| 2024-12-23 | 4.00 | 4.02 | 3.73 | 3.75 | 3.75 | qfq | 55,247,077 | 212,017,280 | -6.25% |
| 2024-12-20 | 3.99 | 4.06 | 3.98 | 4.00 | 4.00 | qfq | 30,749,782 | 123,399,884 | -0.74% |
| 2024-12-19 | 4.00 | 4.08 | 3.92 | 4.03 | 4.03 | qfq | 29,549,772 | 119,061,998 | 0.25% |
| 2024-12-18 | 4.15 | 4.21 | 4.01 | 4.02 | 4.02 | qfq | 45,345,363 | 183,708,693 | -3.37% |
| 2024-12-17 | 4.30 | 4.36 | 4.15 | 4.16 | 4.16 | qfq | 45,083,872 | 189,865,986 | -2.80% |
| 2024-12-16 | 4.16 | 4.40 | 4.14 | 4.28 | 4.28 | qfq | 62,811,965 | 269,658,669 | 3.13% |
| 2024-12-13 | 4.30 | 4.31 | 4.14 | 4.15 | 4.15 | qfq | 51,398,220 | 217,031,468 | -4.16% |
| 2024-12-12 | 4.29 | 4.37 | 4.23 | 4.33 | 4.33 | qfq | 46,143,752 | 197,832,535 | 0.46% |
| 2024-12-11 | 4.26 | 4.32 | 4.25 | 4.31 | 4.31 | qfq | 40,059,495 | 171,772,829 | 0.47% |
| 2024-12-10 | 4.37 | 4.48 | 4.28 | 4.29 | 4.29 | qfq | 68,727,712 | 299,738,250 | 1.18% |
| 2024-12-09 | 4.36 | 4.40 | 4.21 | 4.24 | 4.24 | qfq | 54,384,263 | 233,031,239 | -3.64% |
| 2024-12-06 | 4.31 | 4.40 | 4.23 | 4.40 | 4.40 | qfq | 64,088,843 | 279,103,586 | 2.33% |
| 2024-12-05 | 4.19 | 4.30 | 4.17 | 4.30 | 4.30 | qfq | 50,173,404 | 213,217,199 | 1.90% |
| 2024-12-04 | 4.32 | 4.36 | 4.19 | 4.22 | 4.22 | qfq | 76,694,802 | 326,673,489 | -2.99% |
| 2024-12-03 | 4.47 | 4.53 | 4.30 | 4.35 | 4.35 | qfq | 90,107,710 | 394,068,088 | -3.33% |
| 2024-12-02 | 4.49 | 4.58 | 4.45 | 4.50 | 4.50 | qfq | 112,113,612 | 503,889,025 | -1.10% |
| 2024-11-29 | 4.67 | 4.69 | 4.39 | 4.55 | 4.55 | qfq | 194,108,351 | 876,742,586 | -5.21% |
| 2024-11-28 | 4.23 | 5.08 | 4.23 | 4.80 | 4.80 | qfq | 271,345,443 | 1,303,933,583 | 13.48% |
| 2024-11-27 | 4.07 | 4.30 | 3.95 | 4.23 | 4.23 | qfq | 104,148,223 | 433,432,524 | 2.17% |
| 2024-11-26 | 4.00 | 4.35 | 3.91 | 4.14 | 4.14 | qfq | 115,081,691 | 473,473,954 | 3.24% |
| 2024-11-25 | 3.84 | 4.05 | 3.75 | 4.01 | 4.01 | qfq | 61,638,021 | 241,256,862 | 4.43% |
| 2024-11-22 | 3.98 | 4.10 | 3.81 | 3.84 | 3.84 | qfq | 64,074,890 | 254,446,204 | -4.24% |
| 2024-11-21 | 4.08 | 4.11 | 3.94 | 4.01 | 4.01 | qfq | 60,509,360 | 242,794,122 | -2.43% |
| 2024-11-20 | 3.90 | 4.13 | 3.87 | 4.11 | 4.11 | qfq | 83,485,460 | 338,653,045 | 4.31% |
| 2024-11-19 | 3.96 | 4.04 | 3.74 | 3.94 | 3.94 | qfq | 87,883,772 | 341,594,579 | -3.90% |
| 2024-11-18 | 3.97 | 4.18 | 3.96 | 4.10 | 4.10 | qfq | 111,367,052 | 454,198,445 | 5.40% |
| 2024-11-15 | 3.77 | 4.11 | 3.77 | 3.89 | 3.89 | qfq | 88,191,602 | 349,798,621 | 2.37% |
| 2024-11-14 | 3.96 | 3.98 | 3.79 | 3.80 | 3.80 | qfq | 43,812,466 | 169,255,553 | -4.04% |
| 2024-11-13 | 3.96 | 4.00 | 3.83 | 3.96 | 3.96 | qfq | 56,459,524 | 220,562,053 | -1.00% |
| 2024-11-12 | 4.17 | 4.20 | 3.95 | 4.00 | 4.00 | qfq | 76,263,534 | 309,258,377 | -4.08% |
| 2024-11-11 | 4.14 | 4.20 | 4.09 | 4.17 | 4.17 | qfq | 62,876,128 | 260,254,820 | 0.72% |
| 2024-11-08 | 4.32 | 4.38 | 4.12 | 4.14 | 4.14 | qfq | 99,871,074 | 421,438,863 | -2.59% |
| 2024-11-07 | 3.98 | 4.37 | 3.93 | 4.25 | 4.25 | qfq | 136,401,567 | 569,943,912 | 5.20% |
| 2024-11-06 | 3.92 | 4.27 | 3.90 | 4.04 | 4.04 | qfq | 139,637,927 | 568,248,234 | 3.86% |
| 2024-11-05 | 3.87 | 3.93 | 3.78 | 3.89 | 3.89 | qfq | 88,835,106 | 343,131,876 | 1.83% |
| 2024-11-04 | 3.65 | 3.90 | 3.62 | 3.82 | 3.82 | qfq | 76,579,463 | 286,231,998 | 3.24% |
| 2024-11-01 | 3.90 | 3.95 | 3.65 | 3.70 | 3.70 | qfq | 107,594,870 | 406,563,094 | -7.73% |
| 2024-10-31 | 3.81 | 4.28 | 3.78 | 4.01 | 4.01 | qfq | 164,130,719 | 668,084,703 | 7.80% |
| 2024-10-30 | 3.58 | 3.73 | 3.57 | 3.72 | 3.72 | qfq | 66,296,979 | 242,957,954 | 3.05% |
| 2024-10-29 | 3.94 | 3.95 | 3.60 | 3.61 | 3.61 | qfq | 98,288,548 | 365,771,381 | -6.48% |
| 2024-10-28 | 3.69 | 3.90 | 3.65 | 3.86 | 3.86 | qfq | 105,358,067 | 399,862,813 | 3.21% |
| 2024-10-25 | 3.46 | 3.77 | 3.41 | 3.74 | 3.74 | qfq | 109,061,317 | 398,544,321 | 6.55% |
| 2024-10-24 | 3.71 | 3.71 | 3.50 | 3.51 | 3.51 | qfq | 74,720,038 | 267,545,298 | -5.65% |
| 2024-10-23 | 3.60 | 3.94 | 3.50 | 3.72 | 3.72 | qfq | 126,305,509 | 460,383,743 | 2.48% |
| 2024-10-22 | 3.38 | 3.70 | 3.33 | 3.63 | 3.63 | qfq | 153,815,556 | 544,304,627 | 8.04% |
| 2024-10-21 | 3.34 | 3.42 | 3.31 | 3.36 | 3.36 | qfq | 86,806,809 | 292,074,548 | 0.90% |
| 2024-10-18 | 3.16 | 3.42 | 3.16 | 3.33 | 3.33 | qfq | 99,890,395 | 328,594,884 | 4.72% |
| 2024-10-17 | 3.23 | 3.32 | 3.17 | 3.18 | 3.18 | qfq | 62,746,110 | 203,529,542 | -0.93% |
| 2024-10-16 | 3.19 | 3.28 | 3.16 | 3.21 | 3.21 | qfq | 72,440,968 | 232,672,170 | -1.83% |
| 2024-10-15 | 3.34 | 3.43 | 3.26 | 3.27 | 3.27 | qfq | 91,630,555 | 307,780,605 | -2.10% |
| 2024-10-14 | 3.27 | 3.41 | 3.18 | 3.34 | 3.34 | qfq | 86,244,779 | 282,996,190 | 4.05% |
| 2024-10-11 | 3.37 | 3.46 | 3.16 | 3.21 | 3.21 | qfq | 99,589,202 | 326,947,183 | -6.69% |
| 2024-10-10 | 3.49 | 3.68 | 3.31 | 3.44 | 3.44 | qfq | 147,042,645 | 509,446,416 | -7.03% |
| 2024-10-09 | 4.08 | 4.10 | 3.70 | 3.70 | 3.70 | qfq | 218,810,493 | 849,674,793 | -19.91% |
| 2024-10-08 | 4.75 | 4.92 | 4.17 | 4.62 | 4.62 | qfq | 344,595,086 | 1,577,645,775 | 10.79% |
| 2024-09-30 | 3.59 | 4.20 | 3.51 | 4.17 | 4.17 | qfq | 347,369,744 | 1,333,417,663 | 18.47% |
| 2024-09-27 | 3.39 | 3.90 | 3.27 | 3.52 | 3.52 | qfq | 338,059,252 | 1,198,399,086 | 2.03% |
| 2024-09-26 | 3.01 | 3.60 | 2.90 | 3.45 | 3.45 | qfq | 356,354,848 | 1,164,571,972 | 15.00% |
| 2024-09-25 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | qfq | 38,233,039 | 114,699,117 | 20.00% |
| 2024-09-24 | 2.10 | 2.50 | 2.07 | 2.50 | 2.50 | qfq | 146,141,319 | 341,191,408 | 20.19% |
| 2024-09-23 | 2.07 | 2.14 | 2.04 | 2.08 | 2.08 | qfq | 45,243,007 | 93,985,996 | 0.00% |
| 2024-09-20 | 2.15 | 2.17 | 2.07 | 2.08 | 2.08 | qfq | 58,796,555 | 123,329,391 | -4.15% |
| 2024-09-19 | 2.14 | 2.20 | 2.08 | 2.17 | 2.17 | qfq | 80,698,145 | 173,187,708 | 0.93% |
| 2024-09-18 | 2.23 | 2.39 | 2.09 | 2.15 | 2.15 | qfq | 122,847,955 | 272,694,204 | -4.02% |
| 2024-09-13 | 1.88 | 2.24 | 1.84 | 2.24 | 2.24 | qfq | 94,297,149 | 198,822,338 | 19.79% |
| 2024-09-12 | 1.86 | 1.90 | 1.84 | 1.87 | 1.87 | qfq | 17,244,800 | 32,428,548 | 1.08% |
| 2024-09-11 | 1.88 | 1.88 | 1.83 | 1.85 | 1.85 | qfq | 12,875,600 | 23,834,623 | -1.60% |
| 2024-09-10 | 1.86 | 1.89 | 1.84 | 1.88 | 1.88 | qfq | 13,651,230 | 25,421,145 | 0.53% |
| 2024-09-09 | 1.85 | 1.89 | 1.82 | 1.87 | 1.87 | qfq | 15,073,600 | 28,058,781 | 0.54% |
| 2024-09-06 | 1.88 | 1.89 | 1.84 | 1.86 | 1.86 | qfq | 12,022,963 | 22,332,893 | -1.06% |
| 2024-09-05 | 1.85 | 1.89 | 1.85 | 1.88 | 1.88 | qfq | 11,220,500 | 20,965,909 | 1.62% |
| 2024-09-04 | 1.86 | 1.90 | 1.84 | 1.85 | 1.85 | qfq | 12,961,800 | 24,185,541 | -1.60% |
| 2024-09-03 | 1.87 | 1.91 | 1.86 | 1.88 | 1.88 | qfq | 11,120,900 | 20,911,772 | 0.53% |
| 2024-09-02 | 1.90 | 1.93 | 1.87 | 1.87 | 1.87 | qfq | 13,820,522 | 26,271,626 | -2.09% |
| 2024-08-30 | 1.88 | 1.94 | 1.86 | 1.91 | 1.91 | qfq | 20,106,800 | 38,388,904 | 1.60% |
| 2024-08-29 | 1.85 | 1.89 | 1.83 | 1.88 | 1.88 | qfq | 11,903,757 | 22,243,033 | 1.08% |
| 2024-08-28 | 1.83 | 1.88 | 1.82 | 1.86 | 1.86 | qfq | 12,564,755 | 23,296,244 | 1.09% |
| 2024-08-27 | 1.88 | 1.89 | 1.82 | 1.84 | 1.84 | qfq | 15,252,875 | 28,148,729 | -2.13% |
| 2024-08-26 | 1.83 | 1.91 | 1.82 | 1.88 | 1.88 | qfq | 19,941,852 | 37,465,870 | 2.73% |
| 2024-08-23 | 1.88 | 1.88 | 1.82 | 1.83 | 1.83 | qfq | 17,162,358 | 31,661,994 | -2.66% |
| 2024-08-22 | 1.92 | 1.94 | 1.87 | 1.88 | 1.88 | qfq | 18,757,453 | 35,590,244 | -2.59% |
| 2024-08-21 | 1.95 | 1.97 | 1.92 | 1.93 | 1.93 | qfq | 16,180,852 | 31,358,750 | -2.03% |
| 2024-08-20 | 2.04 | 2.05 | 1.96 | 1.97 | 1.97 | qfq | 17,729,410 | 35,256,116 | -3.43% |
| 2024-08-19 | 1.99 | 2.04 | 1.96 | 2.04 | 2.04 | qfq | 19,033,625 | 38,129,212 | 2.00% |
| 2024-08-16 | 2.05 | 2.06 | 1.98 | 2.00 | 2.00 | qfq | 25,084,250 | 50,692,545 | -1.96% |
| 2024-08-15 | 1.96 | 2.05 | 1.95 | 2.04 | 2.04 | qfq | 23,691,422 | 47,752,843 | 3.55% |
| 2024-08-14 | 2.00 | 2.01 | 1.96 | 1.97 | 1.97 | qfq | 11,749,350 | 23,336,937 | -1.01% |
| 2024-08-13 | 1.96 | 2.00 | 1.92 | 1.99 | 1.99 | qfq | 17,400,599 | 34,291,091 | 0.51% |
| 2024-08-12 | 2.03 | 2.05 | 1.96 | 1.98 | 1.98 | qfq | 20,004,765 | 39,909,812 | -1.49% |
| 2024-08-09 | 2.06 | 2.06 | 2.00 | 2.01 | 2.01 | qfq | 16,241,500 | 32,874,717 | -2.43% |
| 2024-08-08 | 2.04 | 2.06 | 2.02 | 2.06 | 2.06 | qfq | 13,767,300 | 28,193,661 | 0.49% |
| 2024-08-07 | 2.06 | 2.07 | 2.03 | 2.05 | 2.05 | qfq | 9,964,640 | 20,396,595 | -0.49% |
| 2024-08-06 | 2.05 | 2.08 | 2.03 | 2.06 | 2.06 | qfq | 15,544,460 | 31,921,034 | 1.48% |
| 2024-08-05 | 2.09 | 2.12 | 2.03 | 2.03 | 2.03 | qfq | 25,504,210 | 52,754,239 | -3.33% |
| 2024-08-02 | 2.14 | 2.18 | 2.09 | 2.10 | 2.10 | qfq | 24,330,530 | 51,836,601 | -2.33% |
| 2024-08-01 | 2.17 | 2.19 | 2.14 | 2.15 | 2.15 | qfq | 23,203,385 | 50,308,722 | -0.92% |
| 2024-07-31 | 2.17 | 2.18 | 2.12 | 2.17 | 2.17 | qfq | 37,409,325 | 80,284,995 | -0.91% |
| 2024-07-30 | 2.08 | 2.24 | 2.06 | 2.19 | 2.19 | qfq | 48,087,050 | 104,024,242 | 6.83% |
| 2024-07-29 | 2.05 | 2.11 | 2.03 | 2.05 | 2.05 | qfq | 33,342,214 | 68,924,924 | -0.97% |
| 2024-07-26 | 1.98 | 2.12 | 1.97 | 2.07 | 2.07 | qfq | 44,838,739 | 92,163,479 | 3.50% |
| 2024-07-25 | 1.96 | 2.04 | 1.95 | 2.00 | 2.00 | qfq | 44,056,157 | 87,523,928 | -0.99% |
| 2024-07-24 | 1.86 | 2.19 | 1.81 | 2.02 | 2.02 | qfq | 69,348,006 | 139,372,859 | 8.60% |
| 2024-07-23 | 1.91 | 1.95 | 1.86 | 1.86 | 1.86 | qfq | 23,533,261 | 44,908,455 | -2.62% |
| 2024-07-22 | 1.83 | 2.02 | 1.81 | 1.91 | 1.91 | qfq | 42,631,705 | 81,806,095 | 3.24% |
| 2024-07-19 | 1.78 | 1.93 | 1.75 | 1.85 | 1.85 | qfq | 31,767,770 | 58,641,940 | 4.52% |
| 2024-07-18 | 1.79 | 1.79 | 1.73 | 1.77 | 1.77 | qfq | 13,967,951 | 24,542,490 | -1.12% |
| 2024-07-17 | 1.82 | 1.82 | 1.78 | 1.79 | 1.79 | qfq | 10,214,680 | 18,316,563 | -1.10% |
| 2024-07-16 | 1.82 | 1.83 | 1.79 | 1.81 | 1.81 | qfq | 10,004,400 | 18,147,035 | 0.00% |
| 2024-07-15 | 1.84 | 1.85 | 1.80 | 1.81 | 1.81 | qfq | 11,796,420 | 21,388,422 | -2.16% |
| 2024-07-12 | 1.88 | 1.90 | 1.84 | 1.85 | 1.85 | qfq | 12,947,560 | 24,138,391 | -1.07% |
| 2024-07-11 | 1.79 | 1.88 | 1.79 | 1.87 | 1.87 | qfq | 20,842,220 | 38,401,445 | 6.86% |
| 2024-07-10 | 1.77 | 1.80 | 1.75 | 1.75 | 1.75 | qfq | 14,953,665 | 26,466,546 | -3.31% |
| 2024-07-09 | 1.80 | 1.82 | 1.73 | 1.81 | 1.81 | qfq | 23,101,009 | 41,164,623 | 0.56% |
| 2024-07-08 | 1.88 | 1.88 | 1.80 | 1.80 | 1.80 | qfq | 18,391,430 | 33,499,620 | -5.26% |
| 2024-07-05 | 1.84 | 1.90 | 1.80 | 1.90 | 1.90 | qfq | 18,378,557 | 34,341,954 | 3.26% |
| 2024-07-04 | 1.95 | 1.96 | 1.84 | 1.84 | 1.84 | qfq | 24,404,333 | 45,797,450 | -6.12% |
| 2024-07-03 | 1.90 | 1.98 | 1.90 | 1.96 | 1.96 | qfq | 27,128,231 | 53,090,966 | 3.70% |
| 2024-07-02 | 1.85 | 1.93 | 1.84 | 1.89 | 1.89 | qfq | 20,043,865 | 37,968,287 | 2.16% |
| 2024-07-01 | 1.80 | 1.87 | 1.79 | 1.85 | 1.85 | qfq | 14,304,349 | 26,168,083 | 2.78% |
| 2024-06-28 | 1.80 | 1.85 | 1.79 | 1.80 | 1.80 | qfq | 14,898,300 | 27,178,465 | -1.10% |
| 2024-06-27 | 1.87 | 1.89 | 1.81 | 1.82 | 1.82 | qfq | 16,804,089 | 30,995,236 | -3.70% |
| 2024-06-26 | 1.80 | 1.89 | 1.76 | 1.89 | 1.89 | qfq | 20,696,114 | 37,968,494 | 5.00% |
| 2024-06-25 | 1.82 | 1.85 | 1.75 | 1.80 | 1.80 | qfq | 30,707,468 | 54,925,141 | -1.10% |
| 2024-06-24 | 1.94 | 1.94 | 1.80 | 1.82 | 1.82 | qfq | 40,058,015 | 73,918,924 | -6.19% |
| 2024-06-21 | 1.94 | 1.97 | 1.92 | 1.94 | 1.94 | qfq | 15,593,508 | 30,323,583 | 0.00% |
| 2024-06-20 | 2.04 | 2.06 | 1.93 | 1.94 | 1.94 | qfq | 31,158,686 | 61,389,237 | -5.37% |
| 2024-06-19 | 2.06 | 2.09 | 2.03 | 2.05 | 2.05 | qfq | 14,013,958 | 28,847,710 | -0.49% |
| 2024-06-18 | 2.01 | 2.07 | 2.01 | 2.06 | 2.06 | qfq | 14,284,828 | 29,262,575 | 2.49% |
| 2024-06-17 | 2.06 | 2.06 | 2.01 | 2.01 | 2.01 | qfq | 13,209,190 | 26,777,878 | -2.43% |
| 2024-06-14 | 2.04 | 2.08 | 2.02 | 2.06 | 2.06 | qfq | 15,929,263 | 32,693,412 | 0.98% |
| 2024-06-13 | 2.08 | 2.12 | 2.03 | 2.04 | 2.04 | qfq | 18,682,052 | 38,513,553 | -2.39% |
| 2024-06-12 | 2.06 | 2.10 | 2.04 | 2.09 | 2.09 | qfq | 18,580,483 | 38,607,834 | 0.97% |
| 2024-06-11 | 2.15 | 2.15 | 2.05 | 2.07 | 2.07 | qfq | 24,229,520 | 50,465,130 | -3.27% |
| 2024-06-07 | 2.13 | 2.15 | 2.10 | 2.14 | 2.14 | qfq | 18,261,199 | 38,767,748 | 3.88% |
| 2024-06-06 | 2.17 | 2.21 | 2.04 | 2.06 | 2.06 | qfq | 26,442,406 | 55,149,070 | -4.63% |
| 2024-06-05 | 2.18 | 2.21 | 2.15 | 2.16 | 2.16 | qfq | 13,988,710 | 30,378,190 | -0.92% |
| 2024-06-04 | 2.21 | 2.22 | 2.13 | 2.18 | 2.18 | qfq | 17,297,136 | 37,591,241 | -1.80% |
| 2024-06-03 | 2.30 | 2.30 | 2.19 | 2.22 | 2.22 | qfq | 20,904,070 | 46,762,047 | -3.90% |
| 2024-05-31 | 2.33 | 2.35 | 2.29 | 2.31 | 2.31 | qfq | 15,492,459 | 35,746,133 | -0.86% |
| 2024-05-30 | 2.36 | 2.42 | 2.33 | 2.33 | 2.33 | qfq | 16,626,455 | 39,386,787 | -0.43% |
| 2024-05-29 | 2.34 | 2.40 | 2.32 | 2.34 | 2.34 | qfq | 12,416,600 | 29,292,115 | 0.00% |
| 2024-05-28 | 2.37 | 2.38 | 2.33 | 2.34 | 2.34 | qfq | 14,227,500 | 33,458,112 | -1.27% |
| 2024-05-27 | 2.36 | 2.38 | 2.32 | 2.37 | 2.37 | qfq | 15,195,796 | 35,629,539 | 0.00% |
| 2024-05-24 | 2.40 | 2.42 | 2.36 | 2.37 | 2.37 | qfq | 12,850,176 | 30,662,934 | -0.84% |
| 2024-05-23 | 2.43 | 2.47 | 2.37 | 2.39 | 2.39 | qfq | 20,276,369 | 48,926,796 | -2.05% |
| 2024-05-22 | 2.43 | 2.47 | 2.42 | 2.44 | 2.44 | qfq | 12,756,382 | 31,089,518 | -0.41% |
| 2024-05-21 | 2.48 | 2.50 | 2.43 | 2.45 | 2.45 | qfq | 17,153,239 | 42,124,723 | -2.00% |
| 2024-05-20 | 2.50 | 2.54 | 2.47 | 2.50 | 2.50 | qfq | 20,472,360 | 51,231,048 | 0.00% |
| 2024-05-17 | 2.52 | 2.54 | 2.47 | 2.50 | 2.50 | qfq | 22,068,604 | 55,145,603 | 0.00% |
| 2024-05-16 | 2.43 | 2.53 | 2.43 | 2.50 | 2.50 | qfq | 25,649,988 | 64,012,128 | 3.31% |
| 2024-05-15 | 2.47 | 2.47 | 2.41 | 2.42 | 2.42 | qfq | 12,004,255 | 29,349,428 | -1.22% |
| 2024-05-14 | 2.44 | 2.48 | 2.43 | 2.45 | 2.45 | qfq | 15,135,888 | 37,101,097 | 0.41% |
| 2024-05-13 | 2.40 | 2.49 | 2.36 | 2.44 | 2.44 | qfq | 30,729,040 | 75,095,849 | 0.41% |
| 2024-05-10 | 2.49 | 2.50 | 2.41 | 2.43 | 2.43 | qfq | 22,267,371 | 54,214,343 | -2.41% |
| 2024-05-09 | 2.47 | 2.51 | 2.44 | 2.49 | 2.49 | qfq | 26,658,175 | 66,138,782 | 1.63% |
| 2024-05-08 | 2.45 | 2.50 | 2.39 | 2.45 | 2.45 | qfq | 33,947,971 | 82,990,632 | 0.00% |
| 2024-05-07 | 2.40 | 2.46 | 2.39 | 2.45 | 2.45 | qfq | 26,994,930 | 65,538,164 | 1.66% |
| 2024-05-06 | 2.39 | 2.42 | 2.36 | 2.41 | 2.41 | qfq | 24,939,490 | 59,595,662 | 1.69% |
| 2024-04-30 | 2.39 | 2.42 | 2.33 | 2.37 | 2.37 | qfq | 24,385,066 | 57,746,658 | -0.84% |
| 2024-04-29 | 2.26 | 2.39 | 2.25 | 2.39 | 2.39 | qfq | 37,324,580 | 87,389,486 | 6.22% |
| 2024-04-26 | 2.20 | 2.26 | 2.17 | 2.25 | 2.25 | qfq | 27,268,651 | 60,781,610 | 1.35% |
| 2024-04-25 | 2.15 | 2.28 | 2.15 | 2.22 | 2.22 | qfq | 29,248,285 | 65,292,165 | 1.83% |
| 2024-04-24 | 2.17 | 2.21 | 2.15 | 2.18 | 2.18 | qfq | 19,551,400 | 42,587,900 | 0.46% |
| 2024-04-23 | 2.17 | 2.20 | 2.15 | 2.17 | 2.17 | qfq | 18,810,614 | 40,948,395 | 0.93% |
| 2024-04-22 | 2.18 | 2.21 | 2.12 | 2.15 | 2.15 | qfq | 23,299,005 | 50,332,060 | -3.15% |
| 2024-04-19 | 2.18 | 2.27 | 2.13 | 2.22 | 2.22 | qfq | 23,281,080 | 51,467,195 | 1.37% |
| 2024-04-18 | 2.29 | 2.30 | 2.18 | 2.19 | 2.19 | qfq | 30,982,546 | 68,800,375 | -3.95% |
| 2024-04-17 | 2.08 | 2.28 | 2.08 | 2.28 | 2.28 | qfq | 38,176,750 | 84,538,930 | 11.76% |
| 2024-04-16 | 2.26 | 2.28 | 2.04 | 2.04 | 2.04 | qfq | 41,622,646 | 89,318,767 | -11.30% |
| 2024-04-15 | 2.47 | 2.50 | 2.17 | 2.30 | 2.30 | qfq | 49,367,056 | 114,237,296 | -7.63% |
| 2024-04-12 | 2.52 | 2.59 | 2.47 | 2.49 | 2.49 | qfq | 22,936,311 | 57,436,882 | -1.58% |
| 2024-04-11 | 2.49 | 2.58 | 2.47 | 2.53 | 2.53 | qfq | 25,823,398 | 65,343,366 | 0.40% |
| 2024-04-10 | 2.63 | 2.64 | 2.48 | 2.52 | 2.52 | qfq | 35,219,114 | 89,410,905 | -4.91% |
| 2024-04-09 | 2.63 | 2.67 | 2.59 | 2.65 | 2.65 | qfq | 36,555,860 | 95,911,225 | 0.38% |
| 2024-04-08 | 2.70 | 2.76 | 2.63 | 2.64 | 2.64 | qfq | 62,545,442 | 167,441,054 | -4.69% |
| 2024-04-03 | 2.59 | 2.88 | 2.58 | 2.77 | 2.77 | qfq | 101,123,443 | 277,607,729 | 6.54% |
| 2024-04-02 | 2.58 | 2.61 | 2.56 | 2.60 | 2.60 | qfq | 25,081,517 | 64,884,017 | 0.78% |
| 2024-04-01 | 2.41 | 2.58 | 2.41 | 2.58 | 2.58 | qfq | 33,620,380 | 84,780,932 | 7.05% |
| 2024-03-29 | 2.39 | 2.44 | 2.38 | 2.41 | 2.41 | qfq | 16,256,700 | 39,175,276 | 0.84% |
| 2024-03-28 | 2.35 | 2.42 | 2.35 | 2.39 | 2.39 | qfq | 20,791,751 | 49,643,991 | 1.27% |
| 2024-03-27 | 2.45 | 2.47 | 2.34 | 2.36 | 2.36 | qfq | 19,544,939 | 47,021,874 | -4.07% |
| 2024-03-26 | 2.47 | 2.51 | 2.42 | 2.46 | 2.46 | qfq | 22,146,999 | 54,406,327 | -0.81% |
| 2024-03-25 | 2.57 | 2.60 | 2.46 | 2.48 | 2.48 | qfq | 27,442,693 | 69,397,475 | -3.88% |
| 2024-03-22 | 2.64 | 2.65 | 2.56 | 2.58 | 2.58 | qfq | 20,624,700 | 53,491,263 | -2.27% |
| 2024-03-21 | 2.65 | 2.69 | 2.59 | 2.64 | 2.64 | qfq | 25,477,641 | 67,128,562 | -0.75% |
| 2024-03-20 | 2.61 | 2.66 | 2.60 | 2.66 | 2.66 | qfq | 27,672,324 | 72,960,548 | 1.92% |
| 2024-03-19 | 2.64 | 2.67 | 2.61 | 2.61 | 2.61 | qfq | 26,120,637 | 68,808,971 | -1.14% |
| 2024-03-18 | 2.62 | 2.65 | 2.58 | 2.64 | 2.64 | qfq | 24,314,433 | 63,598,239 | 0.38% |
| 2024-03-15 | 2.56 | 2.63 | 2.52 | 2.63 | 2.63 | qfq | 25,019,890 | 64,625,857 | 3.14% |
| 2024-03-14 | 2.58 | 2.60 | 2.50 | 2.55 | 2.55 | qfq | 21,753,520 | 55,634,840 | -0.78% |
| 2024-03-13 | 2.59 | 2.61 | 2.54 | 2.57 | 2.57 | qfq | 19,630,879 | 50,443,884 | -1.53% |
| 2024-03-12 | 2.54 | 2.61 | 2.53 | 2.61 | 2.61 | qfq | 25,328,808 | 65,123,884 | 2.76% |
| 2024-03-11 | 2.50 | 2.56 | 2.50 | 2.54 | 2.54 | qfq | 24,424,830 | 61,893,298 | 1.60% |
| 2024-03-08 | 2.49 | 2.53 | 2.46 | 2.50 | 2.50 | qfq | 19,803,070 | 49,441,595 | 0.40% |
| 2024-03-07 | 2.51 | 2.56 | 2.48 | 2.49 | 2.49 | qfq | 22,163,620 | 55,888,589 | -0.80% |
| 2024-03-06 | 2.47 | 2.55 | 2.47 | 2.51 | 2.51 | qfq | 24,961,680 | 62,625,346 | 0.40% |
| 2024-03-05 | 2.59 | 2.61 | 2.49 | 2.50 | 2.50 | qfq | 27,457,033 | 69,371,630 | -3.47% |
| 2024-03-04 | 2.67 | 2.70 | 2.57 | 2.59 | 2.59 | qfq | 37,039,600 | 96,535,882 | -3.72% |
| 2024-03-01 | 2.69 | 2.76 | 2.64 | 2.69 | 2.69 | qfq | 36,810,307 | 98,954,286 | 1.89% |
| 2024-02-29 | 2.50 | 2.67 | 2.48 | 2.64 | 2.64 | qfq | 41,446,936 | 107,338,880 | 4.76% |
| 2024-02-28 | 2.69 | 2.79 | 2.51 | 2.52 | 2.52 | qfq | 50,101,674 | 133,490,110 | -5.97% |
| 2024-02-27 | 2.61 | 2.69 | 2.58 | 2.68 | 2.68 | qfq | 29,648,472 | 78,309,326 | 2.68% |
| 2024-02-26 | 2.55 | 2.67 | 2.53 | 2.61 | 2.61 | qfq | 36,413,852 | 94,876,787 | 2.35% |
| 2024-02-23 | 2.48 | 2.57 | 2.46 | 2.55 | 2.55 | qfq | 28,546,828 | 71,697,965 | 2.82% |
| 2024-02-22 | 2.43 | 2.48 | 2.39 | 2.48 | 2.48 | qfq | 22,955,739 | 56,185,288 | 1.64% |
| 2024-02-21 | 2.36 | 2.53 | 2.32 | 2.44 | 2.44 | qfq | 41,884,950 | 102,621,593 | 3.83% |
| 2024-02-20 | 2.32 | 2.36 | 2.27 | 2.35 | 2.35 | qfq | 24,612,574 | 57,167,031 | 1.29% |
| 2024-02-19 | 2.28 | 2.37 | 2.26 | 2.32 | 2.32 | qfq | 40,712,255 | 94,268,586 | 3.57% |
| 2024-02-08 | 2.11 | 2.26 | 2.09 | 2.24 | 2.24 | qfq | 44,824,488 | 97,698,807 | 7.18% |
| 2024-02-07 | 2.20 | 2.24 | 2.06 | 2.09 | 2.09 | qfq | 50,294,574 | 107,789,433 | -0.48% |
| 2024-02-06 | 2.06 | 2.17 | 1.89 | 2.10 | 2.10 | qfq | 79,605,960 | 159,166,848 | 0.00% |
| 2024-02-05 | 2.62 | 2.62 | 2.10 | 2.10 | 2.10 | qfq | 89,921,530 | 200,101,671 | -19.85% |
| 2024-02-02 | 2.86 | 2.90 | 2.55 | 2.62 | 2.62 | qfq | 30,914,976 | 83,673,345 | -7.75% |
| 2024-02-01 | 2.94 | 2.95 | 2.83 | 2.84 | 2.84 | qfq | 16,812,990 | 48,352,292 | -3.40% |
| 2024-01-31 | 2.99 | 3.03 | 2.93 | 2.94 | 2.94 | qfq | 15,268,747 | 45,478,026 | -1.67% |
| 2024-01-30 | 3.05 | 3.09 | 2.99 | 2.99 | 2.99 | qfq | 12,780,290 | 38,912,212 | -2.61% |
| 2024-01-29 | 3.18 | 3.19 | 3.06 | 3.07 | 3.07 | qfq | 12,668,220 | 39,365,683 | -3.15% |
| 2024-01-26 | 3.13 | 3.21 | 3.11 | 3.17 | 3.17 | qfq | 15,682,050 | 49,708,939 | 1.28% |
| 2024-01-25 | 3.04 | 3.14 | 3.02 | 3.13 | 3.13 | qfq | 15,825,300 | 49,087,230 | 2.96% |
| 2024-01-24 | 2.97 | 3.04 | 2.91 | 3.04 | 3.04 | qfq | 14,978,276 | 44,707,099 | 3.05% |
| 2024-01-23 | 2.96 | 2.98 | 2.88 | 2.95 | 2.95 | qfq | 18,159,597 | 53,324,349 | 0.00% |
| 2024-01-22 | 3.20 | 3.20 | 2.93 | 2.95 | 2.95 | qfq | 29,552,930 | 89,737,473 | -7.81% |
| 2024-01-19 | 3.23 | 3.26 | 3.18 | 3.20 | 3.20 | qfq | 8,319,635 | 26,831,362 | -1.23% |
| 2024-01-18 | 3.30 | 3.30 | 3.15 | 3.24 | 3.24 | qfq | 20,755,513 | 66,627,245 | -2.41% |
| 2024-01-17 | 3.39 | 3.39 | 3.31 | 3.32 | 3.32 | qfq | 10,923,806 | 36,622,765 | -1.78% |
| 2024-01-16 | 3.39 | 3.40 | 3.32 | 3.38 | 3.38 | qfq | 13,417,900 | 45,096,880 | -0.29% |
| 2024-01-15 | 3.40 | 3.42 | 3.37 | 3.39 | 3.39 | qfq | 9,334,072 | 31,736,750 | -0.59% |
| 2024-01-12 | 3.41 | 3.52 | 3.41 | 3.41 | 3.41 | qfq | 11,897,936 | 41,160,685 | 0.00% |
| 2024-01-11 | 3.36 | 3.42 | 3.34 | 3.41 | 3.41 | qfq | 8,761,625 | 29,655,917 | 1.79% |
| 2024-01-10 | 3.35 | 3.41 | 3.29 | 3.35 | 3.35 | qfq | 9,815,480 | 32,878,970 | 0.00% |
| 2024-01-09 | 3.34 | 3.43 | 3.31 | 3.35 | 3.35 | qfq | 13,644,413 | 45,879,914 | 0.90% |
| 2024-01-08 | 3.43 | 3.43 | 3.31 | 3.32 | 3.32 | qfq | 12,775,720 | 42,940,723 | -3.21% |
| 2024-01-05 | 3.50 | 3.53 | 3.40 | 3.43 | 3.43 | qfq | 11,392,459 | 39,312,203 | -2.00% |
| 2024-01-04 | 3.52 | 3.52 | 3.48 | 3.50 | 3.50 | qfq | 8,303,559 | 29,097,960 | -0.85% |
| 2024-01-03 | 3.50 | 3.54 | 3.49 | 3.53 | 3.53 | qfq | 9,517,194 | 33,464,720 | 0.28% |
| 2024-01-02 | 3.51 | 3.56 | 3.48 | 3.52 | 3.52 | qfq | 14,209,377 | 50,201,425 | 0.28% |
| 2023-12-29 | 3.43 | 3.52 | 3.43 | 3.51 | 3.51 | qfq | 16,957,516 | 59,219,291 | 2.33% |
| 2023-12-28 | 3.39 | 3.45 | 3.35 | 3.43 | 3.43 | qfq | 12,140,217 | 41,467,866 | 1.48% |
| 2023-12-27 | 3.37 | 3.42 | 3.34 | 3.38 | 3.38 | qfq | 9,666,506 | 32,647,335 | 0.00% |
| 2023-12-26 | 3.42 | 3.42 | 3.36 | 3.38 | 3.38 | qfq | 7,110,206 | 24,062,673 | -0.29% |
| 2023-12-25 | 3.44 | 3.44 | 3.35 | 3.39 | 3.39 | qfq | 9,393,090 | 31,819,660 | -1.74% |
| 2023-12-22 | 3.47 | 3.51 | 3.43 | 3.45 | 3.45 | qfq | 9,391,730 | 32,515,805 | -0.29% |
| 2023-12-21 | 3.45 | 3.47 | 3.39 | 3.46 | 3.46 | qfq | 10,314,012 | 35,412,238 | 0.29% |
| 2023-12-20 | 3.51 | 3.52 | 3.45 | 3.45 | 3.45 | qfq | 11,369,087 | 39,591,079 | -1.71% |
| 2023-12-19 | 3.52 | 3.59 | 3.49 | 3.51 | 3.51 | qfq | 13,580,676 | 47,969,432 | 0.00% |
| 2023-12-18 | 3.56 | 3.56 | 3.49 | 3.51 | 3.51 | qfq | 15,517,545 | 54,587,337 | -1.68% |
| 2023-12-15 | 3.57 | 3.58 | 3.55 | 3.57 | 3.57 | qfq | 8,465,700 | 30,165,365 | 0.28% |
| 2023-12-14 | 3.60 | 3.62 | 3.56 | 3.56 | 3.56 | qfq | 12,110,495 | 43,369,771 | -0.56% |
| 2023-12-13 | 3.62 | 3.65 | 3.58 | 3.58 | 3.58 | qfq | 11,930,320 | 43,075,665 | -1.38% |
| 2023-12-12 | 3.65 | 3.66 | 3.59 | 3.63 | 3.63 | qfq | 18,694,863 | 67,681,578 | -1.36% |
| 2023-12-11 | 3.59 | 3.68 | 3.55 | 3.68 | 3.68 | qfq | 25,242,839 | 91,519,366 | 2.79% |
| 2023-12-08 | 3.59 | 3.63 | 3.55 | 3.58 | 3.58 | qfq | 16,576,740 | 59,517,243 | 0.28% |
| 2023-12-07 | 3.61 | 3.63 | 3.56 | 3.57 | 3.57 | qfq | 17,307,123 | 62,051,244 | -1.65% |
| 2023-12-06 | 3.55 | 3.72 | 3.54 | 3.63 | 3.63 | qfq | 25,653,768 | 93,188,865 | 1.97% |
| 2023-12-05 | 3.63 | 3.64 | 3.55 | 3.56 | 3.56 | qfq | 21,554,500 | 77,537,499 | -2.47% |
| 2023-12-04 | 3.65 | 3.67 | 3.62 | 3.65 | 3.65 | qfq | 13,051,982 | 47,518,698 | -0.27% |
| 2023-12-01 | 3.63 | 3.71 | 3.60 | 3.66 | 3.66 | qfq | 22,884,438 | 83,865,654 | 0.83% |
| 2023-11-30 | 3.70 | 3.73 | 3.61 | 3.63 | 3.63 | qfq | 25,071,865 | 91,774,965 | -2.42% |
| 2023-11-29 | 3.78 | 3.82 | 3.69 | 3.72 | 3.72 | qfq | 38,144,450 | 142,195,624 | -2.36% |
| 2023-11-28 | 3.53 | 4.12 | 3.50 | 3.81 | 3.81 | qfq | 77,198,973 | 298,196,141 | 7.93% |
| 2023-11-27 | 3.54 | 3.56 | 3.50 | 3.53 | 3.53 | qfq | 8,901,000 | 31,426,005 | 0.00% |
| 2023-11-24 | 3.59 | 3.60 | 3.53 | 3.53 | 3.53 | qfq | 10,543,495 | 37,475,017 | -1.67% |
| 2023-11-23 | 3.54 | 3.59 | 3.53 | 3.59 | 3.59 | qfq | 8,396,710 | 29,955,333 | 1.13% |
| 2023-11-22 | 3.59 | 3.62 | 3.55 | 3.55 | 3.55 | qfq | 10,188,141 | 36,493,448 | -1.39% |
| 2023-11-21 | 3.64 | 3.64 | 3.58 | 3.60 | 3.60 | qfq | 10,765,435 | 38,926,656 | -0.83% |
| 2023-11-20 | 3.63 | 3.64 | 3.59 | 3.63 | 3.63 | qfq | 7,941,754 | 28,722,725 | 0.28% |
| 2023-11-17 | 3.57 | 3.64 | 3.56 | 3.62 | 3.62 | qfq | 11,240,831 | 40,589,514 | 1.40% |
| 2023-11-16 | 3.60 | 3.61 | 3.56 | 3.57 | 3.57 | qfq | 9,466,900 | 33,891,849 | -1.11% |
| 2023-11-15 | 3.58 | 3.61 | 3.56 | 3.61 | 3.61 | qfq | 11,579,128 | 41,600,775 | 1.40% |
| 2023-11-14 | 3.58 | 3.61 | 3.54 | 3.56 | 3.56 | qfq | 10,317,243 | 36,784,997 | -0.84% |
| 2023-11-13 | 3.55 | 3.59 | 3.52 | 3.59 | 3.59 | qfq | 9,380,719 | 33,360,600 | 1.41% |
| 2023-11-10 | 3.55 | 3.56 | 3.52 | 3.54 | 3.54 | qfq | 7,332,707 | 25,961,226 | -0.56% |
| 2023-11-09 | 3.59 | 3.62 | 3.54 | 3.56 | 3.56 | qfq | 12,678,992 | 45,272,820 | -0.84% |
| 2023-11-08 | 3.65 | 3.65 | 3.57 | 3.59 | 3.59 | qfq | 14,237,860 | 51,208,658 | -0.83% |
| 2023-11-07 | 3.58 | 3.67 | 3.58 | 3.62 | 3.62 | qfq | 16,138,756 | 58,432,584 | 0.84% |
| 2023-11-06 | 3.58 | 3.62 | 3.57 | 3.59 | 3.59 | qfq | 13,025,443 | 46,746,073 | 1.13% |
| 2023-11-03 | 3.59 | 3.61 | 3.54 | 3.55 | 3.55 | qfq | 14,051,447 | 50,103,179 | -0.84% |
| 2023-11-02 | 3.62 | 3.63 | 3.55 | 3.58 | 3.58 | qfq | 17,862,642 | 64,078,410 | -1.10% |
| 2023-11-01 | 3.52 | 3.66 | 3.50 | 3.62 | 3.62 | qfq | 30,040,664 | 108,590,917 | 3.43% |
| 2023-10-31 | 3.50 | 3.52 | 3.47 | 3.50 | 3.50 | qfq | 10,209,250 | 35,661,107 | 0.00% |
| 2023-10-30 | 3.48 | 3.52 | 3.47 | 3.50 | 3.50 | qfq | 13,663,069 | 47,800,037 | 0.57% |
| 2023-10-27 | 3.41 | 3.50 | 3.41 | 3.48 | 3.48 | qfq | 12,570,741 | 43,583,175 | 0.87% |
| 2023-10-26 | 3.42 | 3.47 | 3.42 | 3.45 | 3.45 | qfq | 10,722,806 | 36,903,159 | 0.00% |
| 2023-10-25 | 3.49 | 3.51 | 3.44 | 3.45 | 3.45 | qfq | 17,666,080 | 61,239,742 | -1.99% |
| 2023-10-24 | 3.32 | 3.52 | 3.32 | 3.52 | 3.52 | qfq | 25,829,352 | 88,697,507 | 5.71% |
| 2023-10-23 | 3.38 | 3.39 | 3.29 | 3.33 | 3.33 | qfq | 14,934,555 | 49,697,146 | -1.77% |
| 2023-10-20 | 3.37 | 3.45 | 3.36 | 3.39 | 3.39 | qfq | 11,981,560 | 40,731,914 | 0.59% |
| 2023-10-19 | 3.38 | 3.45 | 3.36 | 3.37 | 3.37 | qfq | 12,850,325 | 43,681,752 | -0.88% |
| 2023-10-18 | 3.48 | 3.49 | 3.39 | 3.40 | 3.40 | qfq | 10,926,980 | 37,442,783 | -2.30% |
| 2023-10-17 | 3.49 | 3.52 | 3.47 | 3.48 | 3.48 | qfq | 10,746,050 | 37,552,618 | -0.57% |
| 2023-10-16 | 3.49 | 3.54 | 3.47 | 3.50 | 3.50 | qfq | 14,505,087 | 50,817,753 | 0.29% |
| 2023-10-13 | 3.47 | 3.52 | 3.44 | 3.49 | 3.49 | qfq | 18,619,142 | 64,653,376 | 0.00% |
| 2023-10-12 | 3.41 | 3.51 | 3.39 | 3.49 | 3.49 | qfq | 20,083,162 | 69,658,428 | 2.95% |
| 2023-10-11 | 3.44 | 3.45 | 3.38 | 3.39 | 3.39 | qfq | 10,693,497 | 36,482,208 | -0.88% |
| 2023-10-10 | 3.38 | 3.52 | 3.37 | 3.42 | 3.42 | qfq | 21,456,207 | 73,836,917 | 1.48% |
| 2023-10-09 | 3.38 | 3.40 | 3.35 | 3.37 | 3.37 | qfq | 13,496,826 | 45,499,485 | -0.88% |
| 2023-09-28 | 3.33 | 3.41 | 3.31 | 3.40 | 3.40 | qfq | 14,837,834 | 49,940,002 | 3.03% |
| 2023-09-27 | 3.30 | 3.34 | 3.29 | 3.30 | 3.30 | qfq | 9,152,967 | 30,333,013 | -0.30% |
| 2023-09-26 | 3.33 | 3.34 | 3.28 | 3.31 | 3.31 | qfq | 11,402,014 | 37,776,278 | -0.90% |
| 2023-09-25 | 3.40 | 3.41 | 3.33 | 3.34 | 3.34 | qfq | 12,881,897 | 43,173,672 | -2.05% |
| 2023-09-22 | 3.38 | 3.42 | 3.35 | 3.41 | 3.41 | qfq | 13,120,457 | 44,392,185 | 1.19% |
| 2023-09-21 | 3.39 | 3.42 | 3.36 | 3.37 | 3.37 | qfq | 10,702,595 | 36,183,946 | -0.59% |
| 2023-09-20 | 3.42 | 3.42 | 3.39 | 3.39 | 3.39 | qfq | 7,271,552 | 24,764,387 | -0.88% |
| 2023-09-19 | 3.46 | 3.47 | 3.41 | 3.42 | 3.42 | qfq | 10,983,070 | 37,683,511 | -1.44% |
| 2023-09-18 | 3.46 | 3.49 | 3.43 | 3.47 | 3.47 | qfq | 11,724,681 | 40,609,822 | 0.00% |
| 2023-09-15 | 3.50 | 3.51 | 3.45 | 3.47 | 3.47 | qfq | 11,280,665 | 39,245,555 | 0.29% |
| 2023-09-14 | 3.50 | 3.52 | 3.44 | 3.46 | 3.46 | qfq | 11,791,997 | 40,899,115 | -1.14% |
| 2023-09-13 | 3.51 | 3.56 | 3.47 | 3.50 | 3.50 | qfq | 16,972,991 | 59,456,947 | -0.85% |
| 2023-09-12 | 3.49 | 3.56 | 3.45 | 3.53 | 3.53 | qfq | 17,878,749 | 62,632,206 | 1.15% |
| 2023-09-11 | 3.42 | 3.52 | 3.39 | 3.49 | 3.49 | qfq | 22,554,706 | 77,908,749 | 2.65% |
| 2023-09-08 | 3.35 | 3.41 | 3.35 | 3.40 | 3.40 | qfq | 10,068,161 | 34,089,543 | 1.19% |
| 2023-09-07 | 3.43 | 3.44 | 3.35 | 3.36 | 3.36 | qfq | 14,394,843 | 48,836,142 | -2.04% |
| 2023-09-06 | 3.36 | 3.44 | 3.33 | 3.43 | 3.43 | qfq | 17,080,526 | 57,849,819 | 1.78% |
| 2023-09-05 | 3.40 | 3.41 | 3.34 | 3.37 | 3.37 | qfq | 16,306,806 | 54,833,957 | -1.17% |
| 2023-09-04 | 3.30 | 3.41 | 3.27 | 3.41 | 3.41 | qfq | 27,221,918 | 91,307,010 | 3.33% |
| 2023-09-01 | 3.38 | 3.39 | 3.28 | 3.30 | 3.30 | qfq | 25,857,968 | 85,746,182 | -2.08% |
| 2023-08-31 | 3.42 | 3.45 | 3.35 | 3.37 | 3.37 | qfq | 18,547,964 | 62,758,934 | -2.60% |
| 2023-08-30 | 3.48 | 3.51 | 3.43 | 3.46 | 3.46 | qfq | 16,297,350 | 56,345,766 | -1.14% |
| 2023-08-29 | 3.45 | 3.53 | 3.45 | 3.50 | 3.50 | qfq | 18,183,080 | 63,336,817 | 1.45% |
| 2023-08-28 | 3.53 | 3.56 | 3.44 | 3.45 | 3.45 | qfq | 25,597,578 | 89,537,692 | 2.37% |
| 2023-08-25 | 3.34 | 3.51 | 3.32 | 3.37 | 3.37 | qfq | 21,485,361 | 73,435,936 | 0.90% |
| 2023-08-24 | 3.35 | 3.37 | 3.33 | 3.34 | 3.34 | qfq | 13,662,833 | 45,715,438 | -0.60% |
| 2023-08-23 | 3.38 | 3.43 | 3.35 | 3.36 | 3.36 | qfq | 15,502,497 | 52,349,463 | -0.59% |
| 2023-08-22 | 3.44 | 3.47 | 3.32 | 3.38 | 3.38 | qfq | 21,901,507 | 73,845,470 | -1.46% |
| 2023-08-21 | 3.50 | 3.53 | 3.43 | 3.43 | 3.43 | qfq | 15,700,878 | 54,476,277 | -1.15% |
| 2023-08-18 | 3.46 | 3.54 | 3.44 | 3.47 | 3.47 | qfq | 18,348,430 | 64,125,540 | 0.87% |
| 2023-08-17 | 3.42 | 3.45 | 3.38 | 3.44 | 3.44 | qfq | 9,928,252 | 33,982,213 | 0.58% |
| 2023-08-16 | 3.46 | 3.48 | 3.41 | 3.42 | 3.42 | qfq | 10,787,010 | 37,147,608 | -1.72% |
| 2023-08-15 | 3.50 | 3.51 | 3.44 | 3.48 | 3.48 | qfq | 10,545,208 | 36,603,371 | -0.85% |
| 2023-08-14 | 3.47 | 3.52 | 3.44 | 3.51 | 3.51 | qfq | 11,278,410 | 39,276,498 | 0.57% |
| 2023-08-11 | 3.59 | 3.61 | 3.49 | 3.49 | 3.49 | qfq | 11,842,808 | 41,881,051 | -2.51% |
| 2023-08-10 | 3.55 | 3.59 | 3.55 | 3.58 | 3.58 | qfq | 7,894,272 | 28,236,938 | 0.56% |
| 2023-08-09 | 3.59 | 3.61 | 3.55 | 3.56 | 3.56 | qfq | 8,305,100 | 29,684,095 | -0.84% |
| 2023-08-08 | 3.60 | 3.60 | 3.56 | 3.59 | 3.59 | qfq | 7,029,870 | 25,165,694 | -0.28% |
| 2023-08-07 | 3.62 | 3.62 | 3.58 | 3.60 | 3.60 | qfq | 10,630,202 | 38,228,094 | -0.83% |
| 2023-08-04 | 3.66 | 3.68 | 3.62 | 3.63 | 3.63 | qfq | 14,328,118 | 52,270,909 | -0.82% |
| 2023-08-03 | 3.63 | 3.70 | 3.60 | 3.66 | 3.66 | qfq | 10,871,801 | 39,674,586 | 0.55% |
| 2023-08-02 | 3.64 | 3.66 | 3.62 | 3.64 | 3.64 | qfq | 10,506,950 | 38,252,680 | -0.27% |
| 2023-08-01 | 3.66 | 3.67 | 3.63 | 3.65 | 3.65 | qfq | 13,223,500 | 48,234,979 | 0.00% |
| 2023-07-31 | 3.61 | 3.66 | 3.61 | 3.65 | 3.65 | qfq | 18,156,572 | 66,008,049 | 1.39% |
| 2023-07-28 | 3.54 | 3.61 | 3.51 | 3.60 | 3.60 | qfq | 12,999,732 | 46,502,526 | 1.69% |
| 2023-07-27 | 3.58 | 3.59 | 3.53 | 3.54 | 3.54 | qfq | 8,991,783 | 32,011,739 | -0.84% |
| 2023-07-26 | 3.53 | 3.58 | 3.52 | 3.57 | 3.57 | qfq | 11,930,232 | 42,452,327 | 1.13% |
| 2023-07-25 | 3.50 | 3.54 | 3.49 | 3.53 | 3.53 | qfq | 11,840,722 | 41,690,156 | 1.44% |
| 2023-07-24 | 3.46 | 3.50 | 3.44 | 3.48 | 3.48 | qfq | 8,091,179 | 28,125,817 | 0.29% |
| 2023-07-21 | 3.47 | 3.50 | 3.46 | 3.47 | 3.47 | qfq | 7,173,426 | 24,947,758 | 0.00% |
| 2023-07-20 | 3.51 | 3.53 | 3.45 | 3.47 | 3.47 | qfq | 8,503,140 | 29,683,703 | -0.86% |
| 2023-07-19 | 3.52 | 3.55 | 3.48 | 3.50 | 3.50 | qfq | 7,660,620 | 26,899,409 | -0.85% |
| 2023-07-18 | 3.51 | 3.55 | 3.48 | 3.53 | 3.53 | qfq | 12,098,096 | 42,491,033 | 0.28% |