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
思创智联300078.SZ
最近收盘价2.732026-07-17
最近交易日2026-07-17
成交量（股）32,053,805
成交额（元）89,583,685
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 | 2.86 | 2.91 | 2.70 | 2.73 | 2.73 | qfq | 32,053,805 | 89,583,685 | -4.88% |
| 2026-07-16 | 2.79 | 2.91 | 2.76 | 2.87 | 2.87 | qfq | 26,393,416 | 75,427,627 | 2.14% |
| 2026-07-15 | 2.77 | 2.88 | 2.76 | 2.81 | 2.81 | qfq | 28,276,820 | 80,110,946 | 1.44% |
| 2026-07-14 | 2.71 | 2.79 | 2.67 | 2.77 | 2.77 | qfq | 24,601,326 | 67,294,060 | 1.47% |
| 2026-07-13 | 2.91 | 2.95 | 2.71 | 2.73 | 2.73 | qfq | 34,789,685 | 97,037,976 | -6.19% |
| 2026-07-10 | 2.82 | 2.98 | 2.79 | 2.91 | 2.91 | qfq | 36,476,149 | 106,464,123 | 2.11% |
| 2026-07-09 | 2.82 | 2.90 | 2.75 | 2.85 | 2.85 | qfq | 27,978,470 | 78,967,575 | 0.35% |
| 2026-07-08 | 2.83 | 2.87 | 2.78 | 2.84 | 2.84 | qfq | 22,344,751 | 63,340,142 | 0.35% |
| 2026-07-07 | 2.93 | 2.93 | 2.80 | 2.83 | 2.83 | qfq | 21,255,678 | 60,444,925 | -2.75% |
| 2026-07-06 | 2.99 | 3.04 | 2.90 | 2.91 | 2.91 | qfq | 20,821,624 | 61,413,866 | -3.00% |
| 2026-07-03 | 3.01 | 3.05 | 2.92 | 3.00 | 3.00 | qfq | 27,769,815 | 82,965,040 | -0.33% |
| 2026-07-02 | 3.02 | 3.12 | 3.00 | 3.01 | 3.01 | qfq | 31,140,665 | 95,020,576 | -0.66% |
| 2026-07-01 | 2.99 | 3.13 | 2.96 | 3.03 | 3.03 | qfq | 40,667,846 | 124,092,445 | 2.02% |
| 2026-06-30 | 2.96 | 2.99 | 2.89 | 2.97 | 2.97 | qfq | 22,498,480 | 66,541,417 | 0.34% |
| 2026-06-29 | 2.94 | 2.99 | 2.82 | 2.96 | 2.96 | qfq | 27,333,728 | 79,386,034 | 1.02% |
| 2026-06-26 | 3.02 | 3.05 | 2.93 | 2.93 | 2.93 | qfq | 25,735,491 | 76,879,965 | -3.93% |
| 2026-06-25 | 3.10 | 3.14 | 3.01 | 3.05 | 3.05 | qfq | 22,074,222 | 67,447,561 | -2.56% |
| 2026-06-24 | 3.25 | 3.28 | 3.09 | 3.13 | 3.13 | qfq | 27,825,230 | 87,796,714 | -4.28% |
| 2026-06-23 | 3.17 | 3.42 | 3.12 | 3.27 | 3.27 | qfq | 40,042,212 | 132,463,523 | 3.15% |
| 2026-06-22 | 3.15 | 3.18 | 3.02 | 3.17 | 3.17 | qfq | 28,456,375 | 88,274,297 | -0.31% |
| 2026-06-18 | 3.16 | 3.19 | 3.09 | 3.18 | 3.18 | qfq | 20,131,941 | 63,522,786 | 0.95% |
| 2026-06-17 | 3.20 | 3.21 | 3.12 | 3.15 | 3.15 | qfq | 16,727,946 | 52,532,445 | -1.56% |
| 2026-06-16 | 3.19 | 3.21 | 3.10 | 3.20 | 3.20 | qfq | 17,309,641 | 54,716,517 | 0.31% |
| 2026-06-15 | 3.21 | 3.27 | 3.14 | 3.19 | 3.19 | qfq | 20,285,634 | 64,873,634 | 0.31% |
| 2026-06-12 | 3.21 | 3.23 | 3.13 | 3.18 | 3.18 | qfq | 20,513,415 | 65,488,234 | 1.27% |
| 2026-06-11 | 3.23 | 3.23 | 3.08 | 3.14 | 3.14 | qfq | 24,755,300 | 77,483,048 | -3.68% |
| 2026-06-10 | 3.32 | 3.34 | 3.18 | 3.26 | 3.26 | qfq | 23,410,007 | 76,085,829 | -2.40% |
| 2026-06-09 | 3.32 | 3.37 | 3.26 | 3.34 | 3.34 | qfq | 20,956,946 | 69,730,142 | 0.91% |
| 2026-06-08 | 3.22 | 3.44 | 3.22 | 3.31 | 3.31 | qfq | 30,607,921 | 102,053,339 | -0.60% |
| 2026-06-05 | 3.24 | 3.39 | 3.23 | 3.33 | 3.33 | qfq | 29,114,434 | 96,310,376 | 2.78% |
| 2026-06-04 | 3.31 | 3.34 | 3.22 | 3.24 | 3.24 | qfq | 17,632,800 | 57,466,576 | -2.11% |
| 2026-06-03 | 3.29 | 3.36 | 3.27 | 3.31 | 3.31 | qfq | 19,513,400 | 64,722,168 | -0.30% |
| 2026-06-02 | 3.43 | 3.43 | 3.29 | 3.32 | 3.32 | qfq | 22,136,481 | 73,643,364 | -2.35% |
| 2026-06-01 | 3.30 | 3.46 | 3.22 | 3.40 | 3.40 | qfq | 24,895,507 | 84,612,696 | 2.72% |
| 2026-05-29 | 3.43 | 3.48 | 3.29 | 3.31 | 3.31 | qfq | 23,057,351 | 77,680,510 | -3.50% |
| 2026-05-28 | 3.38 | 3.46 | 3.33 | 3.43 | 3.43 | qfq | 24,968,294 | 84,684,281 | 1.18% |
| 2026-05-27 | 3.48 | 3.53 | 3.34 | 3.39 | 3.39 | qfq | 27,722,263 | 94,641,651 | -3.14% |
| 2026-05-26 | 3.65 | 3.65 | 3.46 | 3.50 | 3.50 | qfq | 31,369,903 | 110,723,302 | -4.37% |
| 2026-05-25 | 3.67 | 3.74 | 3.59 | 3.66 | 3.66 | qfq | 21,174,141 | 77,269,191 | -0.81% |
| 2026-05-22 | 3.70 | 3.74 | 3.61 | 3.69 | 3.69 | qfq | 22,194,328 | 81,463,702 | 0.82% |
| 2026-05-21 | 3.80 | 3.87 | 3.65 | 3.66 | 3.66 | qfq | 27,504,245 | 103,907,827 | -3.68% |
| 2026-05-20 | 3.91 | 3.93 | 3.77 | 3.80 | 3.80 | qfq | 25,822,698 | 98,814,135 | -3.80% |
| 2026-05-19 | 3.84 | 4.03 | 3.82 | 3.95 | 3.95 | qfq | 31,709,900 | 124,566,423 | 3.40% |
| 2026-05-18 | 3.80 | 3.84 | 3.76 | 3.82 | 3.82 | qfq | 21,049,653 | 80,070,076 | 1.06% |
| 2026-05-15 | 3.86 | 3.91 | 3.76 | 3.78 | 3.78 | qfq | 25,484,760 | 97,769,318 | -0.79% |
| 2026-05-14 | 4.01 | 4.03 | 3.81 | 3.81 | 3.81 | qfq | 31,465,911 | 122,287,594 | -4.99% |
| 2026-05-13 | 4.00 | 4.05 | 3.97 | 4.01 | 4.01 | qfq | 26,152,269 | 104,630,280 | 0.00% |
| 2026-05-12 | 4.11 | 4.12 | 3.98 | 4.01 | 4.01 | qfq | 29,371,493 | 118,494,702 | -3.14% |
| 2026-05-11 | 4.06 | 4.14 | 4.03 | 4.14 | 4.14 | qfq | 32,074,889 | 131,131,874 | 1.72% |
| 2026-05-08 | 3.97 | 4.12 | 3.96 | 4.07 | 4.07 | qfq | 34,860,180 | 141,829,131 | 2.26% |
| 2026-05-07 | 3.97 | 4.00 | 3.95 | 3.98 | 3.98 | qfq | 22,777,330 | 90,415,528 | 0.00% |
| 2026-05-06 | 3.94 | 4.01 | 3.92 | 3.98 | 3.98 | qfq | 25,065,578 | 99,625,580 | 2.05% |
| 2026-04-30 | 3.91 | 3.95 | 3.89 | 3.90 | 3.90 | qfq | 16,833,716 | 66,017,365 | -0.51% |
| 2026-04-29 | 3.85 | 3.95 | 3.83 | 3.92 | 3.92 | qfq | 21,884,262 | 85,770,777 | 1.82% |
| 2026-04-28 | 3.83 | 3.95 | 3.79 | 3.85 | 3.85 | qfq | 24,596,366 | 95,082,483 | -0.77% |
| 2026-04-27 | 3.80 | 3.89 | 3.69 | 3.88 | 3.88 | qfq | 26,698,851 | 101,375,511 | 1.57% |
| 2026-04-24 | 3.81 | 3.84 | 3.73 | 3.82 | 3.82 | qfq | 21,521,500 | 81,518,868 | 0.26% |
| 2026-04-23 | 3.86 | 3.89 | 3.80 | 3.81 | 3.81 | qfq | 17,449,833 | 66,864,522 | -1.30% |
| 2026-04-22 | 3.86 | 3.87 | 3.82 | 3.86 | 3.86 | qfq | 18,035,435 | 69,377,921 | -0.52% |
| 2026-04-21 | 3.96 | 3.96 | 3.84 | 3.88 | 3.88 | qfq | 23,805,480 | 92,109,547 | -1.77% |
| 2026-04-20 | 3.96 | 3.99 | 3.94 | 3.95 | 3.95 | qfq | 22,614,000 | 89,583,410 | -0.50% |
| 2026-04-17 | 4.08 | 4.08 | 3.95 | 3.97 | 3.97 | qfq | 30,145,567 | 120,302,591 | -2.93% |
| 2026-04-16 | 4.02 | 4.10 | 4.00 | 4.09 | 4.09 | qfq | 24,892,400 | 100,816,972 | 1.74% |
| 2026-04-15 | 4.08 | 4.13 | 4.01 | 4.02 | 4.02 | qfq | 26,711,259 | 108,596,346 | -1.47% |
| 2026-04-14 | 4.09 | 4.13 | 4.03 | 4.08 | 4.08 | qfq | 21,528,100 | 87,760,570 | 0.25% |
| 2026-04-13 | 4.10 | 4.12 | 4.03 | 4.07 | 4.07 | qfq | 22,189,091 | 90,417,320 | -1.45% |
| 2026-04-10 | 4.14 | 4.20 | 4.12 | 4.13 | 4.13 | qfq | 24,604,316 | 102,176,586 | 0.73% |
| 2026-04-09 | 4.26 | 4.27 | 4.08 | 4.10 | 4.10 | qfq | 43,713,992 | 181,352,817 | -4.21% |
| 2026-04-08 | 4.19 | 4.28 | 4.14 | 4.28 | 4.28 | qfq | 43,588,570 | 184,033,855 | 4.65% |
| 2026-04-07 | 3.97 | 4.11 | 3.88 | 4.09 | 4.09 | qfq | 46,480,899 | 186,856,248 | 2.00% |
| 2026-04-03 | 3.98 | 4.19 | 3.98 | 4.01 | 4.01 | qfq | 58,901,860 | 239,181,611 | 0.50% |
| 2026-04-02 | 4.03 | 4.06 | 3.97 | 3.99 | 3.99 | qfq | 19,345,965 | 77,492,368 | -1.48% |
| 2026-04-01 | 4.02 | 4.06 | 3.97 | 4.05 | 4.05 | qfq | 23,156,760 | 93,256,659 | 2.53% |
| 2026-03-31 | 4.03 | 4.09 | 3.94 | 3.95 | 3.95 | qfq | 20,191,045 | 81,225,107 | -2.47% |
| 2026-03-30 | 3.95 | 4.05 | 3.92 | 4.05 | 4.05 | qfq | 19,217,360 | 76,813,731 | 1.25% |
| 2026-03-27 | 3.89 | 4.03 | 3.86 | 4.00 | 4.00 | qfq | 16,825,210 | 66,976,762 | 2.04% |
| 2026-03-26 | 3.99 | 4.09 | 3.91 | 3.92 | 3.92 | qfq | 23,872,530 | 95,335,575 | -2.24% |
| 2026-03-25 | 3.98 | 4.03 | 3.97 | 4.01 | 4.01 | qfq | 19,698,946 | 78,831,273 | 1.01% |
| 2026-03-24 | 3.90 | 3.97 | 3.83 | 3.97 | 3.97 | qfq | 28,796,112 | 112,361,903 | 3.66% |
| 2026-03-23 | 4.04 | 4.06 | 3.78 | 3.83 | 3.83 | qfq | 42,830,123 | 167,887,367 | -6.59% |
| 2026-03-20 | 4.25 | 4.30 | 4.08 | 4.10 | 4.10 | qfq | 27,248,877 | 113,759,742 | -3.76% |
| 2026-03-19 | 4.32 | 4.35 | 4.23 | 4.26 | 4.26 | qfq | 22,238,582 | 95,293,930 | -2.52% |
| 2026-03-18 | 4.35 | 4.37 | 4.30 | 4.37 | 4.37 | qfq | 18,588,034 | 80,654,127 | 0.92% |
| 2026-03-17 | 4.44 | 4.47 | 4.32 | 4.33 | 4.33 | qfq | 21,371,447 | 93,807,098 | -2.70% |
| 2026-03-16 | 4.35 | 4.45 | 4.33 | 4.45 | 4.45 | qfq | 27,381,696 | 120,464,373 | 2.30% |
| 2026-03-13 | 4.38 | 4.42 | 4.34 | 4.35 | 4.35 | qfq | 25,774,079 | 112,914,212 | -0.46% |
| 2026-03-12 | 4.42 | 4.44 | 4.36 | 4.37 | 4.37 | qfq | 24,330,952 | 106,882,321 | -1.58% |
| 2026-03-11 | 4.51 | 4.53 | 4.43 | 4.44 | 4.44 | qfq | 27,885,177 | 124,308,546 | -1.77% |
| 2026-03-10 | 4.54 | 4.59 | 4.48 | 4.52 | 4.52 | qfq | 28,153,299 | 127,143,647 | 0.22% |
| 2026-03-09 | 4.42 | 4.52 | 4.36 | 4.51 | 4.51 | qfq | 35,931,014 | 159,470,049 | 0.89% |
| 2026-03-06 | 4.40 | 4.50 | 4.38 | 4.47 | 4.47 | qfq | 26,168,933 | 116,777,956 | 0.68% |
| 2026-03-05 | 4.40 | 4.50 | 4.40 | 4.44 | 4.44 | qfq | 37,008,928 | 164,770,466 | 3.02% |
| 2026-03-04 | 4.22 | 4.34 | 4.20 | 4.31 | 4.31 | qfq | 28,149,777 | 120,934,550 | 0.47% |
| 2026-03-03 | 4.57 | 4.60 | 4.27 | 4.29 | 4.29 | qfq | 59,486,295 | 261,392,859 | -5.71% |
| 2026-03-02 | 4.75 | 4.81 | 4.50 | 4.55 | 4.55 | qfq | 72,530,845 | 332,563,603 | -7.14% |
| 2026-02-27 | 4.85 | 4.94 | 4.83 | 4.90 | 4.90 | qfq | 28,579,866 | 139,686,200 | 0.41% |
| 2026-02-26 | 5.00 | 5.01 | 4.86 | 4.88 | 4.88 | qfq | 39,299,993 | 193,532,206 | -2.01% |
| 2026-02-25 | 4.84 | 5.03 | 4.83 | 4.98 | 4.98 | qfq | 51,878,116 | 257,550,016 | 2.89% |
| 2026-02-24 | 4.87 | 4.87 | 4.78 | 4.84 | 4.84 | qfq | 25,552,229 | 123,305,426 | 1.04% |
| 2026-02-13 | 4.81 | 4.91 | 4.78 | 4.79 | 4.79 | qfq | 35,426,702 | 170,916,905 | -0.62% |
| 2026-02-12 | 4.85 | 4.89 | 4.80 | 4.82 | 4.82 | qfq | 34,516,398 | 167,004,316 | -0.62% |
| 2026-02-11 | 4.93 | 4.99 | 4.84 | 4.85 | 4.85 | qfq | 40,509,863 | 198,028,429 | -2.41% |
| 2026-02-10 | 5.06 | 5.08 | 4.95 | 4.97 | 4.97 | qfq | 50,775,058 | 253,840,901 | -1.97% |
| 2026-02-09 | 4.98 | 5.07 | 4.96 | 5.07 | 5.07 | qfq | 50,294,758 | 252,566,223 | 3.05% |
| 2026-02-06 | 4.94 | 5.00 | 4.84 | 4.92 | 4.92 | qfq | 39,771,458 | 195,805,471 | -1.20% |
| 2026-02-05 | 4.91 | 5.02 | 4.89 | 4.98 | 4.98 | qfq | 41,534,003 | 206,163,741 | 0.20% |
| 2026-02-04 | 4.92 | 5.04 | 4.88 | 4.97 | 4.97 | qfq | 41,822,665 | 206,530,349 | 0.20% |
| 2026-02-03 | 4.81 | 4.96 | 4.79 | 4.96 | 4.96 | qfq | 57,926,134 | 284,387,804 | 4.64% |
| 2026-02-02 | 4.76 | 4.89 | 4.71 | 4.74 | 4.74 | qfq | 36,214,522 | 173,874,747 | -1.25% |
| 2026-01-30 | 4.85 | 4.85 | 4.71 | 4.80 | 4.80 | qfq | 48,836,641 | 233,029,855 | -1.44% |
| 2026-01-29 | 4.78 | 5.08 | 4.71 | 4.87 | 4.87 | qfq | 81,826,174 | 404,305,270 | 1.04% |
| 2026-01-28 | 5.02 | 5.02 | 4.82 | 4.82 | 4.82 | qfq | 54,840,565 | 268,063,005 | -4.37% |
| 2026-01-27 | 4.93 | 5.06 | 4.79 | 5.04 | 5.04 | qfq | 75,649,452 | 370,716,546 | 0.60% |
| 2026-01-26 | 5.21 | 5.25 | 4.92 | 5.01 | 5.01 | qfq | 85,969,833 | 432,755,302 | -4.57% |
| 2026-01-23 | 5.08 | 5.30 | 5.06 | 5.25 | 5.25 | qfq | 84,581,300 | 439,372,043 | 3.14% |
| 2026-01-22 | 5.12 | 5.15 | 5.04 | 5.09 | 5.09 | qfq | 56,869,096 | 289,048,217 | -0.59% |
| 2026-01-21 | 5.10 | 5.24 | 5.03 | 5.12 | 5.12 | qfq | 79,718,340 | 407,841,327 | -1.54% |
| 2026-01-20 | 5.28 | 5.48 | 5.20 | 5.20 | 5.20 | qfq | 131,009,178 | 699,742,089 | 0.39% |
| 2026-01-19 | 5.20 | 5.25 | 5.13 | 5.18 | 5.18 | qfq | 80,011,674 | 414,363,329 | -0.38% |
| 2026-01-16 | 5.64 | 5.70 | 5.15 | 5.20 | 5.20 | qfq | 150,334,379 | 799,125,632 | -6.47% |
| 2026-01-15 | 5.76 | 5.80 | 5.35 | 5.56 | 5.56 | qfq | 216,083,645 | 1,195,985,373 | -9.00% |
| 2026-01-14 | 5.84 | 6.55 | 5.71 | 6.11 | 6.11 | qfq | 388,307,248 | 2,384,442,203 | 7.57% |
| 2026-01-13 | 4.88 | 5.68 | 4.72 | 5.68 | 5.68 | qfq | 229,133,060 | 1,209,429,817 | 20.08% |
| 2026-01-12 | 4.66 | 4.82 | 4.60 | 4.73 | 4.73 | qfq | 132,873,675 | 626,550,583 | 3.96% |
| 2026-01-09 | 4.35 | 4.60 | 4.34 | 4.55 | 4.55 | qfq | 128,162,084 | 578,160,708 | 4.60% |
| 2026-01-08 | 4.18 | 4.38 | 4.13 | 4.35 | 4.35 | qfq | 106,000,776 | 454,266,954 | 4.82% |
| 2026-01-07 | 4.30 | 4.31 | 4.13 | 4.15 | 4.15 | qfq | 70,982,869 | 297,246,891 | -3.49% |
| 2026-01-06 | 4.19 | 4.32 | 4.16 | 4.30 | 4.30 | qfq | 87,278,336 | 370,336,804 | 1.90% |
| 2026-01-05 | 4.16 | 4.26 | 4.02 | 4.22 | 4.22 | qfq | 126,814,998 | 523,399,290 | -4.74% |
| 2025-12-31 | 4.29 | 4.57 | 4.21 | 4.43 | 4.43 | qfq | 114,910,671 | 505,812,785 | 4.48% |
| 2025-12-30 | 4.17 | 4.26 | 4.15 | 4.24 | 4.24 | qfq | 88,684,229 | 373,757,148 | 3.41% |
| 2025-12-29 | 4.11 | 4.14 | 4.08 | 4.10 | 4.10 | qfq | 39,768,198 | 163,015,685 | -0.97% |
| 2025-12-26 | 4.14 | 4.18 | 4.11 | 4.14 | 4.14 | qfq | 52,753,579 | 218,732,530 | -0.72% |
| 2025-12-25 | 4.21 | 4.25 | 4.13 | 4.17 | 4.17 | qfq | 64,594,521 | 268,990,229 | -1.42% |
| 2025-12-24 | 4.25 | 4.37 | 4.22 | 4.23 | 4.23 | qfq | 83,807,400 | 359,023,743 | 2.42% |
| 2025-12-23 | 4.21 | 4.24 | 4.09 | 4.13 | 4.13 | qfq | 56,957,793 | 235,360,956 | -2.36% |
| 2025-12-22 | 4.30 | 4.35 | 4.18 | 4.23 | 4.23 | qfq | 75,250,994 | 319,382,123 | -2.76% |
| 2025-12-19 | 4.31 | 4.39 | 4.21 | 4.35 | 4.35 | qfq | 98,844,166 | 425,448,685 | -1.14% |
| 2025-12-18 | 4.29 | 4.56 | 4.28 | 4.40 | 4.40 | qfq | 141,306,814 | 625,775,656 | 5.77% |
| 2025-12-17 | 4.03 | 4.29 | 4.03 | 4.16 | 4.16 | qfq | 77,494,738 | 320,723,338 | 3.74% |
| 2025-12-16 | 4.27 | 4.28 | 4.00 | 4.01 | 4.01 | qfq | 82,261,293 | 335,781,603 | -6.74% |
| 2025-12-15 | 4.25 | 4.32 | 4.09 | 4.30 | 4.30 | qfq | 73,700,110 | 312,970,863 | 1.18% |
| 2025-12-12 | 4.46 | 4.49 | 4.25 | 4.25 | 4.25 | qfq | 101,549,533 | 440,179,237 | -4.49% |
| 2025-12-11 | 4.85 | 4.86 | 4.44 | 4.45 | 4.45 | qfq | 147,084,232 | 676,524,700 | -9.37% |
| 2025-12-10 | 5.17 | 5.20 | 4.88 | 4.91 | 4.91 | qfq | 114,525,059 | 568,366,585 | -3.73% |
| 2025-12-09 | 5.16 | 5.25 | 5.06 | 5.10 | 5.10 | qfq | 137,711,822 | 707,760,010 | -3.77% |
| 2025-12-08 | 4.96 | 5.48 | 4.95 | 5.30 | 5.30 | qfq | 225,803,487 | 1,176,029,835 | 6.64% |
| 2025-12-05 | 4.78 | 5.03 | 4.57 | 4.97 | 4.97 | qfq | 157,468,656 | 748,185,309 | 2.26% |
| 2025-12-04 | 4.74 | 5.24 | 4.67 | 4.86 | 4.86 | qfq | 170,791,801 | 850,331,577 | 1.67% |
| 2025-12-03 | 4.86 | 4.90 | 4.65 | 4.78 | 4.78 | qfq | 128,684,811 | 613,886,530 | -4.21% |
| 2025-12-02 | 4.65 | 5.05 | 4.62 | 4.99 | 4.99 | qfq | 204,231,710 | 990,980,550 | 5.27% |
| 2025-12-01 | 4.52 | 4.84 | 4.45 | 4.74 | 4.74 | qfq | 166,058,048 | 761,396,471 | 4.18% |
| 2025-11-28 | 4.62 | 4.73 | 4.49 | 4.55 | 4.55 | qfq | 126,894,608 | 581,145,407 | -0.66% |
| 2025-11-27 | 4.71 | 4.76 | 4.53 | 4.58 | 4.58 | qfq | 164,525,466 | 759,872,465 | -6.53% |
| 2025-11-26 | 4.85 | 5.27 | 4.75 | 4.90 | 4.90 | qfq | 228,517,162 | 1,142,179,238 | 0.82% |
| 2025-11-25 | 4.72 | 5.35 | 4.71 | 4.86 | 4.86 | qfq | 261,406,531 | 1,301,680,629 | -0.41% |
| 2025-11-24 | 4.51 | 5.08 | 4.25 | 4.88 | 4.88 | qfq | 234,497,178 | 1,109,557,080 | 8.20% |
| 2025-11-21 | 4.33 | 4.83 | 4.33 | 4.51 | 4.51 | qfq | 213,483,013 | 971,854,626 | 2.04% |
| 2025-11-20 | 4.77 | 4.79 | 4.40 | 4.42 | 4.42 | qfq | 180,333,747 | 812,304,159 | -8.87% |
| 2025-11-19 | 4.71 | 5.17 | 4.33 | 4.85 | 4.85 | qfq | 339,653,599 | 1,574,253,086 | 7.78% |
| 2025-11-18 | 3.78 | 4.50 | 3.78 | 4.50 | 4.50 | qfq | 204,692,544 | 871,876,345 | 20.00% |
| 2025-11-17 | 3.57 | 3.80 | 3.57 | 3.75 | 3.75 | qfq | 61,113,303 | 226,522,755 | 4.46% |
| 2025-11-14 | 3.60 | 3.66 | 3.59 | 3.59 | 3.59 | qfq | 24,509,584 | 88,960,616 | -0.83% |
| 2025-11-13 | 3.57 | 3.63 | 3.54 | 3.62 | 3.62 | qfq | 22,153,866 | 79,530,213 | 0.84% |
| 2025-11-12 | 3.63 | 3.64 | 3.56 | 3.59 | 3.59 | qfq | 20,428,408 | 73,554,989 | -1.10% |
| 2025-11-11 | 3.60 | 3.64 | 3.57 | 3.63 | 3.63 | qfq | 21,156,495 | 76,410,870 | 0.83% |
| 2025-11-10 | 3.57 | 3.61 | 3.54 | 3.60 | 3.60 | qfq | 24,455,790 | 87,769,245 | 0.84% |
| 2025-11-07 | 3.56 | 3.58 | 3.53 | 3.57 | 3.57 | qfq | 25,118,944 | 89,235,067 | 0.00% |
| 2025-11-06 | 3.68 | 3.68 | 3.55 | 3.57 | 3.57 | qfq | 35,018,504 | 125,328,975 | -2.72% |
| 2025-11-05 | 3.61 | 3.69 | 3.60 | 3.67 | 3.67 | qfq | 35,339,520 | 129,215,619 | 0.55% |
| 2025-11-04 | 3.58 | 3.69 | 3.55 | 3.65 | 3.65 | qfq | 45,849,570 | 166,124,990 | 1.67% |
| 2025-11-03 | 3.58 | 3.59 | 3.52 | 3.59 | 3.59 | qfq | 27,459,075 | 97,983,594 | 0.84% |
| 2025-10-31 | 3.51 | 3.58 | 3.50 | 3.56 | 3.56 | qfq | 30,810,047 | 109,274,754 | 1.42% |
| 2025-10-30 | 3.48 | 3.58 | 3.48 | 3.51 | 3.51 | qfq | 35,410,300 | 125,367,652 | 0.57% |
| 2025-10-29 | 3.52 | 3.53 | 3.45 | 3.49 | 3.49 | qfq | 23,765,596 | 82,796,129 | -0.29% |
| 2025-10-28 | 3.45 | 3.52 | 3.41 | 3.50 | 3.50 | qfq | 31,819,684 | 110,867,883 | 1.74% |
| 2025-10-27 | 3.47 | 3.48 | 3.39 | 3.44 | 3.44 | qfq | 19,964,920 | 68,501,394 | 0.00% |
| 2025-10-24 | 3.48 | 3.50 | 3.43 | 3.44 | 3.44 | qfq | 19,004,760 | 65,767,371 | -0.86% |
| 2025-10-23 | 3.46 | 3.48 | 3.40 | 3.47 | 3.47 | qfq | 20,405,540 | 70,047,553 | 0.29% |
| 2025-10-22 | 3.44 | 3.51 | 3.41 | 3.46 | 3.46 | qfq | 23,375,929 | 81,016,530 | 0.58% |
| 2025-10-21 | 3.39 | 3.45 | 3.36 | 3.44 | 3.44 | qfq | 26,362,480 | 89,965,227 | 1.78% |
| 2025-10-20 | 3.38 | 3.41 | 3.35 | 3.38 | 3.38 | qfq | 17,466,312 | 58,893,800 | 0.60% |
| 2025-10-17 | 3.42 | 3.44 | 3.36 | 3.36 | 3.36 | qfq | 21,039,181 | 71,375,616 | -0.88% |
| 2025-10-16 | 3.47 | 3.48 | 3.38 | 3.39 | 3.39 | qfq | 32,438,740 | 110,526,139 | -2.87% |
| 2025-10-15 | 3.37 | 3.50 | 3.35 | 3.49 | 3.49 | qfq | 30,727,048 | 105,863,605 | 3.56% |
| 2025-10-14 | 3.42 | 3.45 | 3.36 | 3.37 | 3.37 | qfq | 19,728,509 | 67,150,304 | -1.75% |
| 2025-10-13 | 3.33 | 3.43 | 3.21 | 3.43 | 3.43 | qfq | 21,817,500 | 73,259,229 | 0.88% |
| 2025-10-10 | 3.42 | 3.44 | 3.38 | 3.40 | 3.40 | qfq | 20,354,800 | 69,460,488 | -0.58% |
| 2025-10-09 | 3.45 | 3.46 | 3.41 | 3.42 | 3.42 | qfq | 17,781,480 | 60,873,767 | 0.88% |
| 2025-09-30 | 3.42 | 3.45 | 3.38 | 3.39 | 3.39 | qfq | 20,087,170 | 68,335,334 | -1.17% |
| 2025-09-29 | 3.39 | 3.43 | 3.33 | 3.43 | 3.43 | qfq | 23,058,320 | 78,300,495 | 1.18% |
| 2025-09-26 | 3.43 | 3.46 | 3.38 | 3.39 | 3.39 | qfq | 21,917,110 | 74,811,250 | -1.74% |
| 2025-09-25 | 3.51 | 3.55 | 3.45 | 3.45 | 3.45 | qfq | 24,482,460 | 85,394,623 | -1.71% |
| 2025-09-24 | 3.41 | 3.52 | 3.39 | 3.51 | 3.51 | qfq | 27,991,303 | 97,681,942 | 2.33% |
| 2025-09-23 | 3.52 | 3.53 | 3.36 | 3.43 | 3.43 | qfq | 33,487,900 | 114,078,330 | -2.28% |
| 2025-09-22 | 3.51 | 3.54 | 3.46 | 3.51 | 3.51 | qfq | 21,382,199 | 74,627,599 | 0.00% |
| 2025-09-19 | 3.58 | 3.60 | 3.50 | 3.51 | 3.51 | qfq | 28,693,760 | 101,458,984 | -1.96% |
| 2025-09-18 | 3.66 | 3.69 | 3.55 | 3.58 | 3.58 | qfq | 43,651,340 | 158,681,035 | -2.98% |
| 2025-09-17 | 3.75 | 3.76 | 3.66 | 3.69 | 3.69 | qfq | 40,509,649 | 149,457,131 | -2.38% |
| 2025-09-16 | 3.64 | 3.80 | 3.61 | 3.78 | 3.78 | qfq | 61,761,513 | 230,081,602 | 3.85% |
| 2025-09-15 | 3.62 | 3.69 | 3.59 | 3.64 | 3.64 | qfq | 39,429,393 | 143,368,282 | 0.83% |
| 2025-09-12 | 3.53 | 3.62 | 3.53 | 3.61 | 3.61 | qfq | 46,266,602 | 165,874,005 | 2.27% |
| 2025-09-11 | 3.49 | 3.53 | 3.44 | 3.53 | 3.53 | qfq | 27,925,300 | 97,602,345 | 0.86% |
| 2025-09-10 | 3.44 | 3.57 | 3.44 | 3.50 | 3.50 | qfq | 32,306,774 | 113,467,450 | 1.74% |
| 2025-09-09 | 3.51 | 3.51 | 3.43 | 3.44 | 3.44 | qfq | 27,127,507 | 93,924,782 | -1.99% |
| 2025-09-08 | 3.50 | 3.54 | 3.47 | 3.51 | 3.51 | qfq | 27,073,986 | 94,756,629 | -0.28% |
| 2025-09-05 | 3.45 | 3.52 | 3.40 | 3.52 | 3.52 | qfq | 31,069,489 | 107,743,149 | 2.03% |
| 2025-09-04 | 3.45 | 3.53 | 3.39 | 3.45 | 3.45 | qfq | 34,266,240 | 119,111,391 | -0.29% |
| 2025-09-03 | 3.56 | 3.57 | 3.42 | 3.46 | 3.46 | qfq | 35,022,341 | 122,577,847 | -2.81% |
| 2025-09-02 | 3.63 | 3.65 | 3.51 | 3.56 | 3.56 | qfq | 41,077,150 | 146,559,694 | -1.93% |
| 2025-09-01 | 3.64 | 3.69 | 3.61 | 3.63 | 3.63 | qfq | 37,666,750 | 137,236,124 | 0.55% |
| 2025-08-29 | 3.69 | 3.70 | 3.58 | 3.61 | 3.61 | qfq | 37,982,100 | 137,445,358 | -2.17% |
| 2025-08-28 | 3.65 | 3.72 | 3.51 | 3.69 | 3.69 | qfq | 62,047,247 | 225,121,394 | 0.27% |
| 2025-08-27 | 3.82 | 3.94 | 3.67 | 3.68 | 3.68 | qfq | 79,632,112 | 302,885,563 | -3.16% |
| 2025-08-26 | 3.69 | 3.81 | 3.62 | 3.80 | 3.80 | qfq | 66,616,626 | 250,015,454 | 2.98% |
| 2025-08-25 | 3.57 | 3.75 | 3.55 | 3.69 | 3.69 | qfq | 91,549,670 | 336,931,371 | 3.36% |
| 2025-08-22 | 3.54 | 3.57 | 3.51 | 3.57 | 3.57 | qfq | 55,898,704 | 198,124,410 | 0.85% |
| 2025-08-21 | 3.55 | 3.58 | 3.51 | 3.54 | 3.54 | qfq | 58,144,463 | 206,356,721 | -0.28% |
| 2025-08-20 | 3.53 | 3.55 | 3.47 | 3.55 | 3.55 | qfq | 64,729,819 | 227,174,805 | 0.85% |
| 2025-08-19 | 3.51 | 3.61 | 3.47 | 3.52 | 3.52 | qfq | 88,826,657 | 314,743,055 | -1.40% |
| 2025-08-18 | 3.35 | 3.74 | 3.33 | 3.57 | 3.57 | qfq | 180,075,970 | 633,228,543 | -10.08% |
| 2025-08-15 | 3.93 | 3.98 | 3.91 | 3.97 | 3.97 | qfq | 33,127,200 | 130,804,801 | 1.02% |
| 2025-08-14 | 4.05 | 4.05 | 3.92 | 3.93 | 3.93 | qfq | 51,578,171 | 204,879,310 | -2.96% |
| 2025-08-13 | 4.04 | 4.06 | 4.00 | 4.05 | 4.05 | qfq | 39,385,311 | 158,894,574 | 0.25% |
| 2025-08-12 | 4.05 | 4.07 | 4.01 | 4.04 | 4.04 | qfq | 37,916,656 | 152,846,071 | -0.74% |
| 2025-08-11 | 4.01 | 4.07 | 4.01 | 4.07 | 4.07 | qfq | 36,901,726 | 149,601,603 | 0.49% |
| 2025-08-08 | 4.13 | 4.16 | 4.04 | 4.05 | 4.05 | qfq | 63,320,009 | 257,456,601 | -2.88% |
| 2025-08-07 | 4.15 | 4.27 | 4.13 | 4.17 | 4.17 | qfq | 88,420,609 | 371,301,797 | 0.24% |
| 2025-08-06 | 4.20 | 4.25 | 4.10 | 4.16 | 4.16 | qfq | 88,516,551 | 368,343,222 | 2.21% |
| 2025-08-05 | 4.12 | 4.19 | 4.06 | 4.07 | 4.07 | qfq | 57,110,224 | 233,929,894 | -1.45% |
| 2025-08-04 | 4.12 | 4.14 | 4.00 | 4.13 | 4.13 | qfq | 76,486,900 | 311,289,513 | -0.96% |
| 2025-08-01 | 3.99 | 4.27 | 3.95 | 4.17 | 4.17 | qfq | 136,600,309 | 564,736,551 | 5.04% |
| 2025-07-31 | 4.05 | 4.20 | 3.96 | 3.97 | 3.97 | qfq | 97,656,224 | 398,128,663 | -1.98% |
| 2025-07-30 | 3.94 | 4.09 | 3.87 | 4.05 | 4.05 | qfq | 104,052,080 | 416,267,857 | 2.53% |
| 2025-07-29 | 3.98 | 3.99 | 3.89 | 3.95 | 3.95 | qfq | 34,660,938 | 136,061,089 | -0.50% |
| 2025-07-28 | 3.99 | 4.02 | 3.93 | 3.97 | 3.97 | qfq | 36,222,140 | 143,164,609 | 0.00% |
| 2025-07-25 | 3.90 | 4.00 | 3.90 | 3.97 | 3.97 | qfq | 62,060,091 | 245,922,972 | 1.79% |
| 2025-07-24 | 3.86 | 3.95 | 3.84 | 3.90 | 3.90 | qfq | 36,155,956 | 140,521,741 | 1.04% |
| 2025-07-23 | 3.88 | 3.95 | 3.83 | 3.86 | 3.86 | qfq | 35,101,300 | 136,406,910 | -0.77% |
| 2025-07-22 | 3.96 | 3.98 | 3.86 | 3.89 | 3.89 | qfq | 41,803,800 | 163,320,622 | -2.02% |
| 2025-07-21 | 3.94 | 4.00 | 3.93 | 3.97 | 3.97 | qfq | 36,602,510 | 144,865,346 | -0.25% |
| 2025-07-18 | 4.00 | 4.13 | 3.95 | 3.98 | 3.98 | qfq | 50,784,300 | 203,699,543 | -0.25% |
| 2025-07-17 | 3.85 | 4.03 | 3.83 | 3.99 | 3.99 | qfq | 74,184,800 | 294,468,336 | 3.10% |
| 2025-07-16 | 3.86 | 3.95 | 3.83 | 3.87 | 3.87 | qfq | 40,729,300 | 158,302,424 | 0.26% |
| 2025-07-15 | 3.95 | 3.95 | 3.74 | 3.86 | 3.86 | qfq | 56,241,587 | 214,740,905 | -2.03% |
| 2025-07-14 | 3.95 | 3.97 | 3.88 | 3.94 | 3.94 | qfq | 36,167,880 | 141,510,063 | -0.51% |
| 2025-07-11 | 3.86 | 3.96 | 3.81 | 3.96 | 3.96 | qfq | 61,991,184 | 242,376,592 | 2.59% |
| 2025-07-10 | 3.88 | 3.92 | 3.83 | 3.86 | 3.86 | qfq | 28,339,204 | 109,578,384 | -0.77% |
| 2025-07-09 | 3.90 | 3.94 | 3.86 | 3.89 | 3.89 | qfq | 33,077,790 | 128,891,788 | 0.00% |
| 2025-07-08 | 3.85 | 3.91 | 3.83 | 3.89 | 3.89 | qfq | 30,600,670 | 118,491,217 | 1.04% |
| 2025-07-07 | 3.88 | 3.91 | 3.84 | 3.85 | 3.85 | qfq | 31,514,700 | 121,720,153 | -0.77% |
| 2025-07-04 | 3.91 | 4.01 | 3.87 | 3.88 | 3.88 | qfq | 50,459,168 | 198,483,228 | -1.27% |
| 2025-07-03 | 3.93 | 3.98 | 3.89 | 3.93 | 3.93 | qfq | 42,378,900 | 167,153,273 | 0.77% |
| 2025-07-02 | 3.94 | 3.99 | 3.86 | 3.90 | 3.90 | qfq | 52,936,088 | 207,244,306 | -2.26% |
| 2025-07-01 | 3.96 | 4.14 | 3.91 | 3.99 | 3.99 | qfq | 99,096,569 | 398,323,959 | 2.57% |
| 2025-06-30 | 3.87 | 3.90 | 3.82 | 3.89 | 3.89 | qfq | 41,754,492 | 161,063,829 | 0.78% |
| 2025-06-27 | 3.81 | 4.00 | 3.79 | 3.86 | 3.86 | qfq | 69,426,313 | 270,558,787 | 1.31% |
| 2025-06-26 | 3.83 | 3.89 | 3.80 | 3.81 | 3.81 | qfq | 43,600,001 | 167,491,017 | -0.52% |
| 2025-06-25 | 3.80 | 3.84 | 3.74 | 3.83 | 3.83 | qfq | 38,044,973 | 144,270,125 | 1.06% |
| 2025-06-24 | 3.67 | 3.80 | 3.65 | 3.79 | 3.79 | qfq | 41,160,988 | 154,510,812 | 3.27% |
| 2025-06-23 | 3.50 | 3.67 | 3.50 | 3.67 | 3.67 | qfq | 29,230,691 | 105,320,008 | 3.09% |
| 2025-06-20 | 3.63 | 3.64 | 3.52 | 3.56 | 3.56 | qfq | 24,682,882 | 88,044,018 | -1.39% |
| 2025-06-19 | 3.76 | 3.76 | 3.60 | 3.61 | 3.61 | qfq | 41,466,968 | 151,590,830 | -3.73% |
| 2025-06-18 | 3.78 | 3.81 | 3.72 | 3.75 | 3.75 | qfq | 41,221,100 | 154,613,375 | -1.83% |
| 2025-06-17 | 3.71 | 3.95 | 3.71 | 3.82 | 3.82 | qfq | 80,521,150 | 309,873,826 | 2.96% |
| 2025-06-16 | 3.67 | 3.73 | 3.64 | 3.71 | 3.71 | qfq | 26,667,600 | 98,648,625 | 0.82% |
| 2025-06-13 | 3.80 | 3.81 | 3.67 | 3.68 | 3.68 | qfq | 44,876,800 | 166,683,132 | -3.66% |
| 2025-06-12 | 3.82 | 3.87 | 3.77 | 3.82 | 3.82 | qfq | 35,011,995 | 134,021,833 | -0.26% |
| 2025-06-11 | 3.83 | 3.92 | 3.80 | 3.83 | 3.83 | qfq | 41,626,370 | 160,026,141 | 0.00% |
| 2025-06-10 | 3.92 | 3.94 | 3.76 | 3.83 | 3.83 | qfq | 59,758,166 | 229,600,634 | -2.30% |
| 2025-06-09 | 3.82 | 3.95 | 3.80 | 3.92 | 3.92 | qfq | 62,306,638 | 242,670,092 | 2.62% |
| 2025-06-06 | 3.84 | 3.91 | 3.80 | 3.82 | 3.82 | qfq | 56,987,632 | 218,484,355 | -1.29% |
| 2025-06-05 | 3.68 | 3.93 | 3.65 | 3.87 | 3.87 | qfq | 116,796,636 | 446,293,779 | 5.16% |
| 2025-06-04 | 3.71 | 3.71 | 3.64 | 3.68 | 3.68 | qfq | 38,811,522 | 142,200,612 | -0.27% |
| 2025-06-03 | 3.67 | 3.78 | 3.64 | 3.69 | 3.69 | qfq | 52,918,730 | 195,921,093 | 0.54% |
| 2025-05-30 | 3.75 | 3.78 | 3.63 | 3.67 | 3.67 | qfq | 55,698,342 | 205,536,897 | -0.81% |
| 2025-05-29 | 3.50 | 3.73 | 3.49 | 3.70 | 3.70 | qfq | 88,615,565 | 324,694,208 | 5.41% |
| 2025-05-28 | 3.59 | 3.65 | 3.49 | 3.51 | 3.51 | qfq | 38,328,284 | 136,137,348 | -2.23% |
| 2025-05-27 | 3.54 | 3.62 | 3.49 | 3.59 | 3.59 | qfq | 40,646,727 | 145,044,536 | 0.84% |
| 2025-05-26 | 3.58 | 3.62 | 3.52 | 3.56 | 3.56 | qfq | 36,799,350 | 131,043,108 | 0.56% |
| 2025-05-23 | 3.53 | 3.73 | 3.51 | 3.54 | 3.54 | qfq | 72,198,800 | 261,625,693 | 0.00% |
| 2025-05-22 | 3.60 | 3.65 | 3.53 | 3.54 | 3.54 | qfq | 30,317,400 | 108,264,974 | -1.67% |
| 2025-05-21 | 3.66 | 3.71 | 3.59 | 3.60 | 3.60 | qfq | 39,307,400 | 143,165,579 | -2.17% |
| 2025-05-20 | 3.66 | 3.69 | 3.57 | 3.68 | 3.68 | qfq | 42,260,721 | 153,967,769 | 1.94% |
| 2025-05-19 | 3.60 | 3.63 | 3.50 | 3.61 | 3.61 | qfq | 34,856,275 | 124,720,581 | 0.84% |
| 2025-05-16 | 3.51 | 3.60 | 3.49 | 3.58 | 3.58 | qfq | 35,800,943 | 127,304,651 | 1.42% |
| 2025-05-15 | 3.62 | 3.62 | 3.52 | 3.53 | 3.53 | qfq | 38,231,732 | 135,881,643 | -3.29% |
| 2025-05-14 | 3.67 | 3.75 | 3.62 | 3.65 | 3.65 | qfq | 55,561,820 | 203,683,949 | -1.35% |
| 2025-05-13 | 3.63 | 3.84 | 3.59 | 3.70 | 3.70 | qfq | 84,526,083 | 312,537,591 | 3.35% |
| 2025-05-12 | 3.56 | 3.60 | 3.50 | 3.58 | 3.58 | qfq | 47,354,100 | 167,897,292 | 1.70% |
| 2025-05-09 | 3.66 | 3.67 | 3.51 | 3.52 | 3.52 | qfq | 58,382,900 | 207,312,424 | -4.35% |
| 2025-05-08 | 3.58 | 3.74 | 3.54 | 3.68 | 3.68 | qfq | 75,213,362 | 274,560,097 | 0.82% |
| 2025-05-07 | 3.57 | 3.78 | 3.51 | 3.65 | 3.65 | qfq | 94,587,988 | 344,494,609 | 3.11% |
| 2025-05-06 | 3.50 | 3.65 | 3.50 | 3.54 | 3.54 | qfq | 81,610,220 | 289,890,316 | 3.51% |
| 2025-04-30 | 3.25 | 3.48 | 3.25 | 3.42 | 3.42 | qfq | 88,672,693 | 300,755,240 | 7.21% |
| 2025-04-29 | 3.12 | 3.34 | 3.03 | 3.19 | 3.19 | qfq | 72,436,025 | 229,475,140 | 4.93% |
| 2025-04-28 | 3.07 | 3.14 | 3.02 | 3.04 | 3.04 | qfq | 62,893,568 | 192,241,600 | -6.46% |
| 2025-04-25 | 3.10 | 3.57 | 3.10 | 3.25 | 3.25 | qfq | 102,005,199 | 340,878,197 | 6.91% |
| 2025-04-24 | 3.17 | 3.17 | 3.02 | 3.04 | 3.04 | qfq | 32,894,342 | 100,821,598 | -3.49% |
| 2025-04-23 | 3.16 | 3.22 | 3.14 | 3.15 | 3.15 | qfq | 35,000,800 | 111,331,297 | 0.32% |
| 2025-04-22 | 3.19 | 3.23 | 3.12 | 3.14 | 3.14 | qfq | 31,386,000 | 99,516,543 | -1.57% |
| 2025-04-21 | 3.06 | 3.22 | 3.05 | 3.19 | 3.19 | qfq | 43,747,500 | 138,450,730 | 4.93% |
| 2025-04-18 | 3.02 | 3.08 | 2.99 | 3.04 | 3.04 | qfq | 24,341,454 | 73,794,252 | -0.33% |
| 2025-04-17 | 3.04 | 3.11 | 3.03 | 3.05 | 3.05 | qfq | 28,568,919 | 87,960,909 | -0.65% |
| 2025-04-16 | 3.17 | 3.19 | 3.01 | 3.07 | 3.07 | qfq | 45,218,386 | 139,487,161 | -4.06% |
| 2025-04-15 | 3.23 | 3.28 | 3.18 | 3.20 | 3.20 | qfq | 35,700,526 | 115,003,045 | -1.23% |
| 2025-04-14 | 3.20 | 3.29 | 3.18 | 3.24 | 3.24 | qfq | 47,675,200 | 154,063,952 | 3.18% |
| 2025-04-11 | 3.09 | 3.20 | 3.05 | 3.14 | 3.14 | qfq | 42,855,600 | 135,564,408 | 0.32% |
| 2025-04-10 | 3.15 | 3.24 | 3.12 | 3.13 | 3.13 | qfq | 57,899,057 | 183,716,803 | 1.62% |
| 2025-04-09 | 2.85 | 3.18 | 2.60 | 3.08 | 3.08 | qfq | 69,676,990 | 202,326,129 | 6.57% |
| 2025-04-08 | 2.75 | 2.98 | 2.75 | 2.89 | 2.89 | qfq | 63,010,699 | 181,311,022 | 5.09% |
| 2025-04-07 | 3.21 | 3.21 | 2.75 | 2.75 | 2.75 | qfq | 75,892,640 | 222,021,764 | -20.06% |
| 2025-04-03 | 3.44 | 3.53 | 3.41 | 3.44 | 3.44 | qfq | 27,657,300 | 95,647,500 | -0.86% |
| 2025-04-02 | 3.48 | 3.55 | 3.46 | 3.47 | 3.47 | qfq | 34,846,720 | 121,843,813 | -1.70% |
| 2025-04-01 | 3.55 | 3.65 | 3.52 | 3.53 | 3.53 | qfq | 50,586,430 | 181,412,659 | 0.57% |
| 2025-03-31 | 3.46 | 3.52 | 3.39 | 3.51 | 3.51 | qfq | 40,507,158 | 139,510,322 | 0.57% |
| 2025-03-28 | 3.54 | 3.57 | 3.48 | 3.49 | 3.49 | qfq | 28,187,000 | 99,067,798 | -1.13% |
| 2025-03-27 | 3.58 | 3.60 | 3.48 | 3.53 | 3.53 | qfq | 39,219,499 | 138,385,293 | -1.94% |
| 2025-03-26 | 3.61 | 3.64 | 3.55 | 3.60 | 3.60 | qfq | 44,703,401 | 160,368,115 | -1.10% |
| 2025-03-25 | 3.61 | 3.70 | 3.52 | 3.64 | 3.64 | qfq | 64,724,540 | 234,219,531 | 1.96% |
| 2025-03-24 | 3.76 | 3.76 | 3.45 | 3.57 | 3.57 | qfq | 96,600,397 | 346,189,286 | -5.56% |
| 2025-03-21 | 4.00 | 4.00 | 3.75 | 3.78 | 3.78 | qfq | 115,533,997 | 443,868,312 | -7.80% |
| 2025-03-20 | 4.05 | 4.20 | 3.85 | 4.10 | 4.10 | qfq | 144,990,419 | 589,648,064 | -7.24% |
| 2025-03-19 | 4.44 | 4.56 | 4.38 | 4.42 | 4.42 | qfq | 50,380,338 | 224,905,274 | -1.12% |
| 2025-03-18 | 4.44 | 4.58 | 4.44 | 4.47 | 4.47 | qfq | 52,614,026 | 236,329,453 | 0.68% |
| 2025-03-17 | 4.50 | 4.54 | 4.42 | 4.44 | 4.44 | qfq | 64,019,280 | 285,817,346 | -2.84% |
| 2025-03-14 | 4.51 | 4.63 | 4.37 | 4.57 | 4.57 | qfq | 87,922,727 | 394,354,810 | -0.22% |
| 2025-03-13 | 4.71 | 4.76 | 4.46 | 4.58 | 4.58 | qfq | 107,720,468 | 494,285,514 | -4.18% |
| 2025-03-12 | 4.78 | 4.87 | 4.66 | 4.78 | 4.78 | qfq | 135,731,552 | 646,714,764 | -2.25% |
| 2025-03-11 | 4.50 | 5.28 | 4.50 | 4.89 | 4.89 | qfq | 213,324,087 | 1,049,345,432 | 3.82% |
| 2025-03-10 | 4.79 | 4.99 | 4.56 | 4.71 | 4.71 | qfq | 202,616,674 | 964,261,313 | 6.08% |
| 2025-03-07 | 4.61 | 4.65 | 4.35 | 4.44 | 4.44 | qfq | 114,200,600 | 515,378,196 | -4.52% |
| 2025-03-06 | 4.53 | 4.78 | 4.50 | 4.65 | 4.65 | qfq | 139,595,482 | 649,828,676 | 2.65% |
| 2025-03-05 | 4.45 | 4.62 | 4.41 | 4.53 | 4.53 | qfq | 100,494,594 | 452,307,236 | -0.22% |
| 2025-03-04 | 4.20 | 4.64 | 4.17 | 4.54 | 4.54 | qfq | 156,434,601 | 702,160,155 | 6.82% |
| 2025-03-03 | 4.16 | 4.46 | 4.07 | 4.25 | 4.25 | qfq | 102,517,454 | 442,342,860 | 1.67% |
| 2025-02-28 | 4.40 | 4.45 | 4.15 | 4.18 | 4.18 | qfq | 94,936,075 | 406,763,420 | -5.86% |
| 2025-02-27 | 4.61 | 4.71 | 4.36 | 4.44 | 4.44 | qfq | 102,586,472 | 461,566,824 | -3.90% |
| 2025-02-26 | 4.66 | 4.71 | 4.47 | 4.62 | 4.62 | qfq | 111,996,125 | 513,970,610 | 0.65% |
| 2025-02-25 | 4.45 | 4.88 | 4.45 | 4.59 | 4.59 | qfq | 125,362,519 | 582,412,892 | -2.75% |
| 2025-02-24 | 4.90 | 4.90 | 4.61 | 4.72 | 4.72 | qfq | 144,952,463 | 682,270,329 | -5.22% |
| 2025-02-21 | 4.75 | 5.09 | 4.60 | 4.98 | 4.98 | qfq | 218,352,910 | 1,064,887,321 | 1.43% |
| 2025-02-20 | 4.61 | 5.24 | 4.61 | 4.91 | 4.91 | qfq | 248,344,793 | 1,237,818,320 | 3.37% |
| 2025-02-19 | 4.60 | 4.89 | 4.38 | 4.75 | 4.75 | qfq | 245,298,472 | 1,147,425,716 | 4.17% |
| 2025-02-18 | 5.00 | 5.09 | 4.51 | 4.56 | 4.56 | qfq | 261,802,648 | 1,243,450,595 | -13.47% |
| 2025-02-17 | 5.00 | 5.49 | 4.98 | 5.27 | 5.27 | qfq | 410,046,279 | 2,134,618,477 | 15.07% |
| 2025-02-14 | 3.83 | 4.58 | 3.83 | 4.58 | 4.58 | qfq | 333,663,537 | 1,457,362,769 | 19.90% |
| 2025-02-13 | 3.91 | 4.01 | 3.81 | 3.82 | 3.82 | qfq | 163,899,066 | 636,038,030 | -6.83% |
| 2025-02-12 | 3.92 | 4.29 | 3.86 | 4.10 | 4.10 | qfq | 204,706,030 | 836,018,245 | 0.00% |
| 2025-02-11 | 4.25 | 4.50 | 4.02 | 4.10 | 4.10 | qfq | 314,816,415 | 1,330,450,612 | 4.06% |
| 2025-02-10 | 3.36 | 3.94 | 3.30 | 3.94 | 3.94 | qfq | 175,291,315 | 661,217,251 | 20.12% |
| 2025-02-07 | 3.01 | 3.46 | 3.01 | 3.28 | 3.28 | qfq | 96,661,676 | 312,931,317 | 8.97% |
| 2025-02-06 | 2.97 | 3.02 | 2.90 | 3.01 | 3.01 | qfq | 39,135,598 | 116,184,720 | 1.69% |
| 2025-02-05 | 2.81 | 2.99 | 2.80 | 2.96 | 2.96 | qfq | 52,731,863 | 153,974,826 | 7.64% |
| 2025-01-27 | 2.88 | 2.93 | 2.74 | 2.75 | 2.75 | qfq | 23,145,400 | 64,650,686 | -2.48% |
| 2025-01-24 | 2.73 | 2.85 | 2.70 | 2.82 | 2.82 | qfq | 32,263,260 | 89,362,899 | 3.68% |
| 2025-01-23 | 2.75 | 2.85 | 2.72 | 2.72 | 2.72 | qfq | 27,756,335 | 77,400,452 | 0.74% |
| 2025-01-22 | 2.79 | 2.79 | 2.69 | 2.70 | 2.70 | qfq | 20,647,978 | 56,133,801 | -2.88% |
| 2025-01-21 | 2.87 | 2.88 | 2.75 | 2.78 | 2.78 | qfq | 23,406,185 | 65,446,588 | -2.11% |
| 2025-01-20 | 2.86 | 2.91 | 2.78 | 2.84 | 2.84 | qfq | 23,647,803 | 67,426,694 | 0.35% |
| 2025-01-17 | 2.86 | 2.88 | 2.80 | 2.83 | 2.83 | qfq | 29,715,337 | 84,156,248 | -1.74% |
| 2025-01-16 | 2.83 | 3.08 | 2.83 | 2.88 | 2.88 | qfq | 59,840,611 | 174,950,705 | 2.13% |
| 2025-01-15 | 2.87 | 2.91 | 2.79 | 2.82 | 2.82 | qfq | 27,741,934 | 78,483,159 | -1.40% |
| 2025-01-14 | 2.65 | 2.87 | 2.65 | 2.86 | 2.86 | qfq | 41,867,208 | 116,882,439 | 8.75% |
| 2025-01-13 | 2.62 | 2.66 | 2.53 | 2.63 | 2.63 | qfq | 23,080,890 | 60,128,297 | -0.38% |
| 2025-01-10 | 2.78 | 2.80 | 2.64 | 2.64 | 2.64 | qfq | 27,489,927 | 74,534,886 | -5.38% |
| 2025-01-09 | 2.78 | 2.83 | 2.76 | 2.79 | 2.79 | qfq | 22,973,307 | 64,166,277 | 0.72% |
| 2025-01-08 | 2.77 | 2.85 | 2.69 | 2.77 | 2.77 | qfq | 31,176,245 | 86,661,698 | -0.72% |
| 2025-01-07 | 2.68 | 2.80 | 2.67 | 2.79 | 2.79 | qfq | 29,303,638 | 79,641,536 | 3.72% |
| 2025-01-06 | 2.79 | 2.80 | 2.64 | 2.69 | 2.69 | qfq | 38,778,040 | 104,536,008 | -4.27% |
| 2025-01-03 | 3.05 | 3.06 | 2.78 | 2.81 | 2.81 | qfq | 40,973,529 | 117,837,345 | -6.02% |
| 2025-01-02 | 3.03 | 3.10 | 2.95 | 2.99 | 2.99 | qfq | 29,199,848 | 88,529,569 | -1.64% |
| 2024-12-31 | 3.14 | 3.22 | 3.04 | 3.04 | 3.04 | qfq | 30,952,008 | 96,438,705 | -3.18% |
| 2024-12-30 | 3.20 | 3.20 | 3.05 | 3.14 | 3.14 | qfq | 28,240,588 | 87,989,433 | -0.95% |
| 2024-12-27 | 3.16 | 3.27 | 3.11 | 3.17 | 3.17 | qfq | 38,107,019 | 122,480,635 | 0.63% |
| 2024-12-26 | 3.14 | 3.16 | 3.04 | 3.15 | 3.15 | qfq | 36,384,412 | 113,348,758 | 0.64% |
| 2024-12-25 | 3.22 | 3.25 | 3.01 | 3.13 | 3.13 | qfq | 46,820,101 | 145,288,882 | -3.40% |
| 2024-12-24 | 3.39 | 3.45 | 3.16 | 3.24 | 3.24 | qfq | 69,231,904 | 224,418,468 | -4.71% |
| 2024-12-23 | 3.78 | 3.80 | 3.37 | 3.40 | 3.40 | qfq | 70,530,475 | 248,031,686 | -10.99% |
| 2024-12-20 | 3.71 | 3.89 | 3.69 | 3.82 | 3.82 | qfq | 38,919,730 | 148,077,237 | 2.14% |
| 2024-12-19 | 3.70 | 3.78 | 3.63 | 3.74 | 3.74 | qfq | 36,738,585 | 135,852,809 | -1.06% |
| 2024-12-18 | 3.77 | 3.81 | 3.65 | 3.78 | 3.78 | qfq | 40,881,857 | 152,810,464 | 0.53% |
| 2024-12-17 | 4.03 | 4.06 | 3.74 | 3.76 | 3.76 | qfq | 69,079,159 | 265,583,440 | -7.39% |
| 2024-12-16 | 4.02 | 4.26 | 4.00 | 4.06 | 4.06 | qfq | 75,660,845 | 310,528,023 | 2.01% |
| 2024-12-13 | 4.09 | 4.11 | 3.97 | 3.98 | 3.98 | qfq | 54,035,381 | 218,198,802 | -3.16% |
| 2024-12-12 | 4.12 | 4.17 | 4.03 | 4.11 | 4.11 | qfq | 59,198,173 | 242,612,410 | -0.48% |
| 2024-12-11 | 4.08 | 4.20 | 4.07 | 4.13 | 4.13 | qfq | 77,006,129 | 317,085,209 | -1.20% |
| 2024-12-10 | 4.34 | 4.43 | 4.16 | 4.18 | 4.18 | qfq | 130,625,037 | 558,525,390 | -0.71% |
| 2024-12-09 | 4.33 | 4.78 | 4.18 | 4.21 | 4.21 | qfq | 161,084,057 | 709,190,193 | 1.45% |
| 2024-12-06 | 4.04 | 4.20 | 3.98 | 4.15 | 4.15 | qfq | 99,999,594 | 411,532,783 | 3.49% |
| 2024-12-05 | 3.89 | 4.05 | 3.89 | 4.01 | 4.01 | qfq | 80,681,631 | 321,799,507 | 1.26% |
| 2024-12-04 | 4.07 | 4.26 | 3.92 | 3.96 | 3.96 | qfq | 135,681,377 | 552,901,498 | -2.46% |
| 2024-12-03 | 3.86 | 4.06 | 3.82 | 4.06 | 4.06 | qfq | 101,332,886 | 402,028,459 | 4.91% |
| 2024-12-02 | 3.76 | 3.90 | 3.74 | 3.87 | 3.87 | qfq | 72,024,090 | 277,038,841 | 3.20% |
| 2024-11-29 | 3.72 | 3.79 | 3.63 | 3.75 | 3.75 | qfq | 63,308,263 | 235,430,556 | 0.27% |
| 2024-11-28 | 3.82 | 3.88 | 3.72 | 3.74 | 3.74 | qfq | 72,651,341 | 275,673,819 | -3.61% |
| 2024-11-27 | 3.57 | 3.92 | 3.45 | 3.88 | 3.88 | qfq | 115,609,084 | 432,078,342 | 7.48% |
| 2024-11-26 | 3.71 | 3.88 | 3.59 | 3.61 | 3.61 | qfq | 81,366,832 | 301,286,036 | -4.24% |
| 2024-11-25 | 3.87 | 4.08 | 3.63 | 3.77 | 3.77 | qfq | 103,711,820 | 390,172,195 | 6.20% |
| 2024-11-22 | 3.60 | 3.79 | 3.52 | 3.55 | 3.55 | qfq | 66,685,035 | 244,023,073 | -2.20% |
| 2024-11-21 | 3.65 | 3.70 | 3.57 | 3.63 | 3.63 | qfq | 51,527,167 | 186,731,834 | -1.09% |
| 2024-11-20 | 3.41 | 3.70 | 3.39 | 3.67 | 3.67 | qfq | 75,221,450 | 270,746,653 | 7.31% |
| 2024-11-19 | 3.34 | 3.42 | 3.26 | 3.42 | 3.42 | qfq | 50,336,351 | 167,971,274 | 3.64% |
| 2024-11-18 | 3.55 | 3.62 | 3.26 | 3.30 | 3.30 | qfq | 65,388,961 | 220,738,921 | -6.78% |
| 2024-11-15 | 3.60 | 3.78 | 3.54 | 3.54 | 3.54 | qfq | 65,339,206 | 238,867,792 | -4.07% |
| 2024-11-14 | 3.73 | 3.95 | 3.65 | 3.69 | 3.69 | qfq | 85,767,832 | 324,257,758 | -2.89% |
| 2024-11-13 | 3.89 | 3.99 | 3.70 | 3.80 | 3.80 | qfq | 96,381,728 | 366,967,085 | -2.31% |
| 2024-11-12 | 3.83 | 4.20 | 3.76 | 3.89 | 3.89 | qfq | 148,638,836 | 592,166,729 | 1.30% |
| 2024-11-11 | 3.85 | 3.99 | 3.79 | 3.84 | 3.84 | qfq | 96,437,013 | 372,249,663 | -1.54% |
| 2024-11-08 | 3.75 | 4.05 | 3.65 | 3.90 | 3.90 | qfq | 145,028,331 | 557,723,852 | 5.41% |
| 2024-11-07 | 3.43 | 3.82 | 3.41 | 3.70 | 3.70 | qfq | 117,343,127 | 427,060,011 | 6.63% |
| 2024-11-06 | 3.46 | 3.57 | 3.38 | 3.47 | 3.47 | qfq | 76,800,872 | 267,465,294 | 0.00% |
| 2024-11-05 | 3.13 | 3.51 | 3.12 | 3.47 | 3.47 | qfq | 93,731,363 | 316,075,041 | 10.51% |
| 2024-11-04 | 3.06 | 3.15 | 3.05 | 3.14 | 3.14 | qfq | 46,849,945 | 146,002,769 | 0.96% |
| 2024-11-01 | 3.39 | 3.49 | 3.10 | 3.11 | 3.11 | qfq | 78,499,207 | 253,040,345 | -9.59% |
| 2024-10-31 | 3.38 | 3.49 | 3.36 | 3.44 | 3.44 | qfq | 54,072,426 | 185,747,225 | 1.78% |
| 2024-10-30 | 3.30 | 3.44 | 3.30 | 3.38 | 3.38 | qfq | 56,159,382 | 189,190,036 | 0.30% |
| 2024-10-29 | 3.56 | 3.69 | 3.37 | 3.37 | 3.37 | qfq | 79,291,978 | 278,124,231 | -3.16% |
| 2024-10-28 | 3.32 | 3.48 | 3.32 | 3.48 | 3.48 | qfq | 65,285,310 | 224,153,432 | 3.88% |
| 2024-10-25 | 3.33 | 3.44 | 3.33 | 3.35 | 3.35 | qfq | 54,073,302 | 182,367,298 | -1.18% |
| 2024-10-24 | 3.37 | 3.50 | 3.28 | 3.39 | 3.39 | qfq | 60,656,784 | 204,487,755 | -0.88% |
| 2024-10-23 | 3.31 | 3.65 | 3.26 | 3.42 | 3.42 | qfq | 88,582,028 | 306,013,680 | 2.70% |
| 2024-10-22 | 3.31 | 3.37 | 3.25 | 3.33 | 3.33 | qfq | 48,473,747 | 160,085,880 | -0.30% |
| 2024-10-21 | 3.19 | 3.39 | 3.17 | 3.34 | 3.34 | qfq | 69,675,588 | 228,644,346 | 5.36% |
| 2024-10-18 | 3.01 | 3.26 | 2.98 | 3.17 | 3.17 | qfq | 54,924,729 | 171,336,788 | 4.28% |
| 2024-10-17 | 3.06 | 3.16 | 3.03 | 3.04 | 3.04 | qfq | 39,985,474 | 123,975,424 | -0.33% |
| 2024-10-16 | 3.01 | 3.11 | 3.00 | 3.05 | 3.05 | qfq | 31,652,741 | 96,693,559 | -1.29% |
| 2024-10-15 | 3.14 | 3.21 | 3.08 | 3.09 | 3.09 | qfq | 46,606,911 | 146,460,692 | -2.22% |
| 2024-10-14 | 3.05 | 3.16 | 2.96 | 3.16 | 3.16 | qfq | 52,742,952 | 162,195,410 | 5.33% |
| 2024-10-11 | 3.17 | 3.19 | 2.96 | 3.00 | 3.00 | qfq | 62,609,807 | 190,637,471 | -6.83% |
| 2024-10-10 | 3.30 | 3.44 | 3.19 | 3.22 | 3.22 | qfq | 76,711,049 | 253,060,633 | 1.58% |
| 2024-10-09 | 3.64 | 3.66 | 3.16 | 3.17 | 3.17 | qfq | 124,324,311 | 429,891,287 | -19.13% |
| 2024-10-08 | 3.96 | 3.96 | 3.44 | 3.92 | 3.92 | qfq | 145,749,016 | 546,342,322 | 18.79% |
| 2024-09-30 | 2.91 | 3.32 | 2.88 | 3.30 | 3.30 | qfq | 104,886,246 | 326,077,725 | 17.86% |
| 2024-09-27 | 2.66 | 2.90 | 2.64 | 2.80 | 2.80 | qfq | 64,408,822 | 177,956,382 | 6.46% |
| 2024-09-26 | 2.53 | 2.63 | 2.52 | 2.63 | 2.63 | qfq | 35,714,451 | 92,246,340 | 3.14% |
| 2024-09-25 | 2.52 | 2.61 | 2.51 | 2.55 | 2.55 | qfq | 44,504,417 | 114,181,478 | 1.59% |
| 2024-09-24 | 2.43 | 2.52 | 2.41 | 2.51 | 2.51 | qfq | 38,678,392 | 95,561,343 | 3.29% |
| 2024-09-23 | 2.43 | 2.44 | 2.40 | 2.43 | 2.43 | qfq | 18,164,920 | 44,122,378 | 0.41% |
| 2024-09-20 | 2.40 | 2.42 | 2.37 | 2.42 | 2.42 | qfq | 20,763,000 | 49,826,672 | 1.26% |
| 2024-09-19 | 2.31 | 2.40 | 2.29 | 2.39 | 2.39 | qfq | 25,171,686 | 59,385,167 | 4.37% |
| 2024-09-18 | 2.33 | 2.36 | 2.25 | 2.29 | 2.29 | qfq | 19,461,922 | 44,499,830 | -1.29% |
| 2024-09-13 | 2.40 | 2.41 | 2.32 | 2.32 | 2.32 | qfq | 18,958,728 | 44,666,031 | -2.93% |
| 2024-09-12 | 2.38 | 2.45 | 2.38 | 2.39 | 2.39 | qfq | 20,014,555 | 48,356,196 | -0.83% |
| 2024-09-11 | 2.45 | 2.46 | 2.38 | 2.41 | 2.41 | qfq | 22,529,982 | 54,330,774 | -2.82% |
| 2024-09-10 | 2.48 | 2.50 | 2.39 | 2.48 | 2.48 | qfq | 30,769,371 | 75,061,166 | 0.40% |
| 2024-09-09 | 2.39 | 2.56 | 2.35 | 2.47 | 2.47 | qfq | 38,072,526 | 94,136,990 | 3.35% |
| 2024-09-06 | 2.47 | 2.50 | 2.38 | 2.39 | 2.39 | qfq | 27,050,442 | 65,726,699 | -2.45% |
| 2024-09-05 | 2.39 | 2.49 | 2.37 | 2.45 | 2.45 | qfq | 30,781,799 | 75,156,985 | 2.08% |
| 2024-09-04 | 2.42 | 2.48 | 2.38 | 2.40 | 2.40 | qfq | 22,285,227 | 53,736,779 | -1.64% |
| 2024-09-03 | 2.41 | 2.45 | 2.38 | 2.44 | 2.44 | qfq | 24,323,637 | 59,015,257 | 1.24% |
| 2024-09-02 | 2.49 | 2.52 | 2.39 | 2.41 | 2.41 | qfq | 29,983,318 | 73,401,554 | -2.43% |
| 2024-08-30 | 2.36 | 2.55 | 2.35 | 2.47 | 2.47 | qfq | 48,023,224 | 118,008,560 | 5.11% |
| 2024-08-29 | 2.29 | 2.40 | 2.27 | 2.35 | 2.35 | qfq | 26,489,928 | 62,091,857 | 2.17% |
| 2024-08-28 | 2.30 | 2.36 | 2.27 | 2.30 | 2.30 | qfq | 27,438,641 | 63,434,463 | -2.13% |
| 2024-08-27 | 2.37 | 2.45 | 2.31 | 2.35 | 2.35 | qfq | 33,441,840 | 79,102,435 | -1.26% |
| 2024-08-26 | 2.30 | 2.45 | 2.23 | 2.38 | 2.38 | qfq | 37,494,590 | 88,472,462 | 1.71% |
| 2024-08-23 | 2.45 | 2.52 | 2.30 | 2.34 | 2.34 | qfq | 61,093,450 | 145,715,083 | -4.49% |
| 2024-08-22 | 2.64 | 2.72 | 2.45 | 2.45 | 2.45 | qfq | 59,433,916 | 153,521,141 | -6.84% |
| 2024-08-21 | 2.71 | 2.72 | 2.60 | 2.63 | 2.63 | qfq | 51,792,808 | 136,921,840 | -4.01% |
| 2024-08-20 | 2.71 | 2.90 | 2.66 | 2.74 | 2.74 | qfq | 91,862,435 | 256,457,700 | 0.37% |
| 2024-08-19 | 2.81 | 2.85 | 2.71 | 2.73 | 2.73 | qfq | 95,210,538 | 262,976,066 | -4.55% |
| 2024-08-16 | 2.64 | 3.08 | 2.58 | 2.86 | 2.86 | qfq | 151,085,114 | 430,175,999 | 7.52% |
| 2024-08-15 | 2.60 | 2.69 | 2.55 | 2.66 | 2.66 | qfq | 50,326,681 | 131,655,285 | 0.76% |
| 2024-08-14 | 2.70 | 2.76 | 2.64 | 2.64 | 2.64 | qfq | 43,945,496 | 117,796,753 | -3.30% |
| 2024-08-13 | 2.72 | 2.74 | 2.61 | 2.73 | 2.73 | qfq | 50,969,474 | 135,884,106 | -1.09% |
| 2024-08-12 | 2.63 | 2.80 | 2.61 | 2.76 | 2.76 | qfq | 74,392,863 | 202,938,777 | 2.60% |
| 2024-08-09 | 2.65 | 2.75 | 2.60 | 2.69 | 2.69 | qfq | 71,132,185 | 189,342,360 | 1.51% |
| 2024-08-08 | 2.59 | 2.83 | 2.56 | 2.65 | 2.65 | qfq | 106,838,232 | 288,950,369 | 2.71% |
| 2024-08-07 | 2.67 | 2.70 | 2.57 | 2.58 | 2.58 | qfq | 82,553,636 | 215,637,207 | -5.15% |
| 2024-08-06 | 2.60 | 2.81 | 2.52 | 2.72 | 2.72 | qfq | 135,325,718 | 360,248,760 | 3.42% |
| 2024-08-05 | 2.85 | 2.85 | 2.58 | 2.63 | 2.63 | qfq | 169,521,971 | 453,861,567 | -9.31% |
| 2024-08-02 | 2.43 | 2.90 | 2.42 | 2.90 | 2.90 | qfq | 198,363,348 | 554,688,098 | 19.83% |
| 2024-08-01 | 2.43 | 2.49 | 2.41 | 2.42 | 2.42 | qfq | 38,833,689 | 94,754,119 | -1.22% |
| 2024-07-31 | 2.34 | 2.46 | 2.34 | 2.45 | 2.45 | qfq | 55,114,275 | 132,993,370 | 2.08% |
| 2024-07-30 | 2.30 | 2.43 | 2.26 | 2.40 | 2.40 | qfq | 61,238,201 | 144,625,172 | 2.56% |
| 2024-07-29 | 2.30 | 2.42 | 2.24 | 2.34 | 2.34 | qfq | 61,149,872 | 142,516,861 | 1.74% |
| 2024-07-26 | 2.35 | 2.43 | 2.28 | 2.30 | 2.30 | qfq | 69,370,689 | 161,795,978 | -3.36% |
| 2024-07-25 | 2.46 | 2.49 | 2.37 | 2.38 | 2.38 | qfq | 95,185,356 | 229,988,409 | -7.39% |
| 2024-07-24 | 2.52 | 2.90 | 2.45 | 2.57 | 2.57 | qfq | 127,888,251 | 335,607,535 | -4.10% |
| 2024-07-23 | 2.23 | 2.68 | 2.22 | 2.68 | 2.68 | qfq | 89,389,353 | 228,431,108 | 20.18% |
| 2024-07-22 | 2.19 | 2.27 | 2.19 | 2.23 | 2.23 | qfq | 9,018,160 | 20,164,553 | 1.83% |
| 2024-07-19 | 2.19 | 2.22 | 2.15 | 2.19 | 2.19 | qfq | 5,861,260 | 12,888,579 | 0.46% |
| 2024-07-18 | 2.18 | 2.20 | 2.12 | 2.18 | 2.18 | qfq | 6,197,000 | 13,393,577 | -0.46% |
| 2024-07-17 | 2.24 | 2.28 | 2.19 | 2.19 | 2.19 | qfq | 7,550,884 | 16,723,638 | -2.23% |
| 2024-07-16 | 2.22 | 2.29 | 2.22 | 2.24 | 2.24 | qfq | 6,813,700 | 15,318,458 | -0.88% |
| 2024-07-15 | 2.35 | 2.37 | 2.25 | 2.26 | 2.26 | qfq | 7,736,815 | 17,588,550 | -3.42% |
| 2024-07-12 | 2.41 | 2.43 | 2.32 | 2.34 | 2.34 | qfq | 10,654,100 | 25,269,968 | -1.27% |
| 2024-07-11 | 2.33 | 2.38 | 2.32 | 2.37 | 2.37 | qfq | 12,868,660 | 30,288,805 | 3.04% |
| 2024-07-10 | 2.32 | 2.34 | 2.25 | 2.30 | 2.30 | qfq | 8,788,315 | 20,189,098 | 0.88% |
| 2024-07-09 | 2.27 | 2.29 | 2.20 | 2.28 | 2.28 | qfq | 8,241,215 | 18,516,681 | 0.88% |
| 2024-07-08 | 2.32 | 2.33 | 2.25 | 2.26 | 2.26 | qfq | 10,367,700 | 23,651,255 | -4.24% |
| 2024-07-05 | 2.23 | 2.39 | 2.20 | 2.36 | 2.36 | qfq | 13,637,301 | 31,701,607 | 4.89% |
| 2024-07-04 | 2.34 | 2.38 | 2.25 | 2.25 | 2.25 | qfq | 10,682,700 | 24,615,578 | -3.43% |
| 2024-07-03 | 2.40 | 2.40 | 2.30 | 2.33 | 2.33 | qfq | 11,087,200 | 26,021,503 | -0.43% |
| 2024-07-02 | 2.26 | 2.44 | 2.25 | 2.34 | 2.34 | qfq | 20,118,804 | 47,376,620 | 4.00% |
| 2024-07-01 | 2.26 | 2.26 | 2.17 | 2.25 | 2.25 | qfq | 10,775,989 | 23,826,764 | 0.00% |
| 2024-06-28 | 2.25 | 2.35 | 2.20 | 2.25 | 2.25 | qfq | 15,982,900 | 36,289,094 | 1.35% |
| 2024-06-27 | 2.26 | 2.30 | 2.22 | 2.22 | 2.22 | qfq | 10,009,800 | 22,570,734 | -1.77% |
| 2024-06-26 | 2.14 | 2.27 | 2.10 | 2.26 | 2.26 | qfq | 11,579,315 | 25,531,474 | 5.61% |
| 2024-06-25 | 2.18 | 2.22 | 2.11 | 2.14 | 2.14 | qfq | 9,118,725 | 19,671,669 | -1.38% |
| 2024-06-24 | 2.25 | 2.26 | 2.14 | 2.17 | 2.17 | qfq | 13,112,871 | 28,675,004 | -4.41% |
| 2024-06-21 | 2.32 | 2.34 | 2.26 | 2.27 | 2.27 | qfq | 11,725,001 | 26,879,518 | -2.58% |
| 2024-06-20 | 2.47 | 2.48 | 2.32 | 2.33 | 2.33 | qfq | 18,432,700 | 43,859,230 | -6.05% |
| 2024-06-19 | 2.40 | 2.65 | 2.40 | 2.48 | 2.48 | qfq | 28,279,944 | 71,244,527 | 4.20% |
| 2024-06-18 | 2.30 | 2.38 | 2.27 | 2.38 | 2.38 | qfq | 13,423,159 | 31,583,735 | 3.93% |
| 2024-06-17 | 2.31 | 2.33 | 2.27 | 2.29 | 2.29 | qfq | 7,797,366 | 17,898,063 | -0.87% |
| 2024-06-14 | 2.32 | 2.35 | 2.25 | 2.31 | 2.31 | qfq | 12,718,860 | 29,115,072 | -1.28% |
| 2024-06-13 | 2.41 | 2.45 | 2.32 | 2.34 | 2.34 | qfq | 13,891,076 | 32,733,169 | -2.90% |
| 2024-06-12 | 2.35 | 2.44 | 2.32 | 2.41 | 2.41 | qfq | 13,417,900 | 32,275,575 | 2.12% |
| 2024-06-11 | 2.30 | 2.38 | 2.23 | 2.36 | 2.36 | qfq | 17,991,212 | 41,677,237 | 0.85% |
| 2024-06-07 | 2.45 | 2.51 | 2.30 | 2.34 | 2.34 | qfq | 28,681,761 | 68,299,709 | -4.49% |
| 2024-06-06 | 2.69 | 2.80 | 2.42 | 2.45 | 2.45 | qfq | 39,153,022 | 99,524,503 | 4.26% |
| 2024-06-05 | 2.50 | 2.50 | 2.33 | 2.35 | 2.35 | qfq | 18,336,801 | 44,047,418 | -6.75% |
| 2024-06-04 | 2.57 | 2.57 | 2.43 | 2.52 | 2.52 | qfq | 15,370,780 | 38,082,494 | -1.95% |
| 2024-06-03 | 2.69 | 2.70 | 2.52 | 2.57 | 2.57 | qfq | 16,102,179 | 41,562,462 | -4.10% |
| 2024-05-31 | 2.61 | 2.72 | 2.60 | 2.68 | 2.68 | qfq | 14,865,800 | 39,564,248 | 3.88% |
| 2024-05-30 | 2.63 | 2.65 | 2.58 | 2.58 | 2.58 | qfq | 7,931,359 | 20,638,882 | -1.53% |
| 2024-05-29 | 2.60 | 2.68 | 2.59 | 2.62 | 2.62 | qfq | 10,579,400 | 27,900,010 | 0.77% |
| 2024-05-28 | 2.65 | 2.67 | 2.59 | 2.60 | 2.60 | qfq | 11,403,300 | 29,829,278 | -1.89% |
| 2024-05-27 | 2.65 | 2.70 | 2.57 | 2.65 | 2.65 | qfq | 15,467,845 | 40,621,245 | -0.38% |
| 2024-05-24 | 2.74 | 2.78 | 2.66 | 2.66 | 2.66 | qfq | 22,114,624 | 59,505,014 | -4.32% |
| 2024-05-23 | 2.89 | 2.89 | 2.75 | 2.78 | 2.78 | qfq | 33,447,301 | 93,948,840 | -6.08% |
| 2024-05-22 | 2.96 | 3.08 | 2.92 | 2.96 | 2.96 | qfq | 29,691,858 | 88,336,674 | 0.68% |
| 2024-05-21 | 2.93 | 3.13 | 2.90 | 2.94 | 2.94 | qfq | 36,221,532 | 108,259,661 | 0.34% |
| 2024-05-20 | 3.15 | 3.19 | 2.90 | 2.93 | 2.93 | qfq | 72,218,023 | 217,394,264 | -10.12% |
| 2024-05-17 | 2.83 | 3.37 | 2.77 | 3.26 | 3.26 | qfq | 86,567,254 | 279,383,254 | 16.01% |
| 2024-05-16 | 2.71 | 2.83 | 2.71 | 2.81 | 2.81 | qfq | 16,383,948 | 45,630,950 | 4.46% |
| 2024-05-15 | 2.76 | 2.79 | 2.67 | 2.69 | 2.69 | qfq | 14,133,815 | 38,480,872 | -2.54% |
| 2024-05-14 | 2.71 | 2.80 | 2.71 | 2.76 | 2.76 | qfq | 10,442,176 | 28,819,124 | 1.47% |
| 2024-05-13 | 2.87 | 2.89 | 2.71 | 2.72 | 2.72 | qfq | 16,049,041 | 44,247,054 | -4.90% |
| 2024-05-10 | 2.95 | 3.00 | 2.86 | 2.86 | 2.86 | qfq | 13,608,404 | 39,499,217 | -3.38% |
| 2024-05-09 | 2.92 | 3.03 | 2.91 | 2.96 | 2.96 | qfq | 13,292,345 | 39,646,150 | 0.68% |
| 2024-05-08 | 3.03 | 3.05 | 2.92 | 2.94 | 2.94 | qfq | 14,612,450 | 43,357,486 | -3.29% |
| 2024-05-07 | 2.99 | 3.11 | 2.99 | 3.04 | 3.04 | qfq | 13,952,506 | 42,640,001 | 0.66% |
| 2024-05-06 | 2.99 | 3.09 | 2.92 | 3.02 | 3.02 | qfq | 17,821,796 | 53,703,076 | 2.72% |
| 2024-04-30 | 2.96 | 3.06 | 2.90 | 2.94 | 2.94 | qfq | 15,562,867 | 46,195,046 | -0.68% |
| 2024-04-29 | 2.90 | 2.99 | 2.86 | 2.96 | 2.96 | qfq | 20,030,957 | 58,947,113 | 1.72% |
| 2024-04-26 | 2.67 | 2.95 | 2.66 | 2.91 | 2.91 | qfq | 30,335,997 | 86,506,009 | 8.18% |
| 2024-04-25 | 2.70 | 2.75 | 2.65 | 2.69 | 2.69 | qfq | 13,212,470 | 35,840,696 | -0.37% |
| 2024-04-24 | 2.67 | 2.72 | 2.64 | 2.70 | 2.70 | qfq | 13,569,400 | 36,553,704 | 1.50% |
| 2024-04-23 | 2.61 | 2.72 | 2.59 | 2.66 | 2.66 | qfq | 15,523,164 | 41,279,330 | 4.31% |
| 2024-04-22 | 2.58 | 2.63 | 2.51 | 2.55 | 2.55 | qfq | 12,699,900 | 32,562,797 | -2.30% |
| 2024-04-19 | 2.67 | 2.77 | 2.59 | 2.61 | 2.61 | qfq | 16,839,731 | 44,797,668 | -2.61% |
| 2024-04-18 | 2.88 | 2.88 | 2.65 | 2.68 | 2.68 | qfq | 20,391,200 | 55,577,577 | -4.29% |
| 2024-04-17 | 2.47 | 2.83 | 2.47 | 2.80 | 2.80 | qfq | 27,209,866 | 73,432,886 | 13.82% |
| 2024-04-16 | 2.81 | 2.82 | 2.44 | 2.46 | 2.46 | qfq | 28,078,160 | 72,392,017 | -13.68% |
| 2024-04-15 | 3.00 | 3.04 | 2.68 | 2.85 | 2.85 | qfq | 22,022,357 | 62,685,676 | -5.00% |
| 2024-04-12 | 3.05 | 3.11 | 2.98 | 3.00 | 3.00 | qfq | 10,899,412 | 33,086,865 | -1.64% |
| 2024-04-11 | 3.00 | 3.11 | 2.99 | 3.05 | 3.05 | qfq | 12,823,769 | 39,329,745 | 0.33% |
| 2024-04-10 | 3.17 | 3.17 | 2.99 | 3.04 | 3.04 | qfq | 18,977,957 | 57,960,776 | -4.70% |
| 2024-04-09 | 3.20 | 3.26 | 3.16 | 3.19 | 3.19 | qfq | 10,095,137 | 32,301,154 | 0.31% |
| 2024-04-08 | 3.35 | 3.35 | 3.16 | 3.18 | 3.18 | qfq | 16,863,803 | 54,566,256 | -5.36% |
| 2024-04-03 | 3.46 | 3.49 | 3.33 | 3.36 | 3.36 | qfq | 18,468,104 | 62,321,249 | -3.45% |
| 2024-04-02 | 3.55 | 3.57 | 3.37 | 3.48 | 3.48 | qfq | 26,413,634 | 91,450,394 | -0.57% |
| 2024-04-01 | 3.46 | 3.54 | 3.46 | 3.50 | 3.50 | qfq | 16,284,039 | 56,866,181 | 1.45% |
| 2024-03-29 | 3.47 | 3.57 | 3.42 | 3.45 | 3.45 | qfq | 17,448,085 | 60,611,894 | 0.00% |
| 2024-03-28 | 3.33 | 3.50 | 3.32 | 3.45 | 3.45 | qfq | 22,540,564 | 77,473,076 | 4.23% |
| 2024-03-27 | 3.56 | 3.57 | 3.31 | 3.31 | 3.31 | qfq | 22,137,205 | 75,392,611 | -6.76% |
| 2024-03-26 | 3.57 | 3.64 | 3.48 | 3.55 | 3.55 | qfq | 19,589,272 | 69,539,992 | -1.66% |
| 2024-03-25 | 3.79 | 3.80 | 3.60 | 3.61 | 3.61 | qfq | 31,248,279 | 115,620,189 | -5.99% |
| 2024-03-22 | 3.80 | 3.96 | 3.69 | 3.84 | 3.84 | qfq | 50,200,356 | 191,791,328 | -1.03% |
| 2024-03-21 | 3.95 | 4.00 | 3.84 | 3.88 | 3.88 | qfq | 58,350,654 | 228,031,999 | -4.43% |
| 2024-03-20 | 3.80 | 4.19 | 3.73 | 4.06 | 4.06 | qfq | 76,357,606 | 304,319,213 | 4.64% |
| 2024-03-19 | 3.70 | 4.22 | 3.69 | 3.88 | 3.88 | qfq | 68,513,716 | 270,168,912 | 3.47% |
| 2024-03-18 | 3.65 | 3.84 | 3.62 | 3.75 | 3.75 | qfq | 38,733,300 | 144,854,637 | 4.46% |
| 2024-03-15 | 3.45 | 3.65 | 3.37 | 3.59 | 3.59 | qfq | 34,514,982 | 123,027,982 | 3.16% |
| 2024-03-14 | 3.51 | 3.61 | 3.39 | 3.48 | 3.48 | qfq | 26,094,600 | 91,434,003 | -0.29% |
| 2024-03-13 | 3.43 | 3.55 | 3.42 | 3.49 | 3.49 | qfq | 22,349,469 | 77,748,564 | 1.16% |
| 2024-03-12 | 3.43 | 3.49 | 3.38 | 3.45 | 3.45 | qfq | 21,755,567 | 74,805,878 | 0.88% |
| 2024-03-11 | 3.37 | 3.50 | 3.33 | 3.42 | 3.42 | qfq | 26,237,812 | 90,258,168 | 1.48% |
| 2024-03-08 | 3.20 | 3.50 | 3.19 | 3.37 | 3.37 | qfq | 40,952,562 | 138,700,067 | 4.66% |
| 2024-03-07 | 3.31 | 3.38 | 3.21 | 3.22 | 3.22 | qfq | 22,117,076 | 72,552,278 | -3.59% |
| 2024-03-06 | 3.41 | 3.46 | 3.32 | 3.34 | 3.34 | qfq | 33,357,546 | 112,551,742 | -4.84% |
| 2024-03-05 | 3.28 | 3.66 | 3.15 | 3.51 | 3.51 | qfq | 58,376,264 | 195,939,940 | 5.09% |
| 2024-03-04 | 3.40 | 3.40 | 3.28 | 3.34 | 3.34 | qfq | 25,765,866 | 85,660,405 | -1.76% |
| 2024-03-01 | 3.56 | 3.58 | 3.28 | 3.40 | 3.40 | qfq | 42,590,754 | 145,790,079 | -4.49% |
| 2024-02-29 | 3.43 | 3.57 | 3.36 | 3.56 | 3.56 | qfq | 52,216,648 | 182,342,530 | 0.00% |
| 2024-02-28 | 3.45 | 3.66 | 3.35 | 3.56 | 3.56 | qfq | 77,394,397 | 272,142,178 | 3.19% |
| 2024-02-27 | 3.36 | 3.50 | 3.25 | 3.45 | 3.45 | qfq | 52,860,812 | 176,782,926 | 2.37% |
| 2024-02-26 | 3.84 | 3.84 | 3.35 | 3.37 | 3.37 | qfq | 81,957,441 | 292,641,708 | -4.26% |
| 2024-02-23 | 2.95 | 3.52 | 2.84 | 3.52 | 3.52 | qfq | 68,711,005 | 218,581,543 | 20.14% |
| 2024-02-22 | 2.60 | 2.93 | 2.58 | 2.93 | 2.93 | qfq | 38,401,963 | 105,245,208 | 12.26% |
| 2024-02-21 | 2.37 | 2.73 | 2.33 | 2.61 | 2.61 | qfq | 35,592,611 | 92,061,076 | 7.85% |
| 2024-02-20 | 2.32 | 2.48 | 2.27 | 2.42 | 2.42 | qfq | 30,137,230 | 72,144,298 | 4.31% |
| 2024-02-19 | 2.23 | 2.34 | 2.20 | 2.32 | 2.32 | qfq | 39,825,283 | 90,771,684 | 8.92% |
| 2024-02-08 | 2.00 | 2.16 | 1.82 | 2.13 | 2.13 | qfq | 54,292,061 | 109,112,089 | 9.23% |
| 2024-02-07 | 2.18 | 2.18 | 1.81 | 1.95 | 1.95 | qfq | 61,467,273 | 120,368,687 | -8.88% |
| 2024-02-06 | 2.15 | 2.29 | 1.90 | 2.14 | 2.14 | qfq | 45,662,845 | 93,482,273 | -3.17% |
| 2024-02-05 | 2.63 | 2.68 | 2.17 | 2.21 | 2.21 | qfq | 45,194,094 | 104,053,342 | -18.45% |
| 2024-02-02 | 2.88 | 2.99 | 2.59 | 2.71 | 2.71 | qfq | 25,321,089 | 70,512,207 | -6.23% |
| 2024-02-01 | 2.97 | 3.02 | 2.82 | 2.89 | 2.89 | qfq | 22,859,760 | 66,465,024 | -3.67% |
| 2024-01-31 | 3.23 | 3.25 | 2.97 | 3.00 | 3.00 | qfq | 20,786,325 | 64,176,988 | -8.26% |
| 2024-01-30 | 3.26 | 3.47 | 3.23 | 3.27 | 3.27 | qfq | 18,322,593 | 61,025,061 | -6.03% |
| 2024-01-29 | 3.69 | 3.72 | 3.48 | 3.48 | 3.48 | qfq | 9,958,020 | 35,509,137 | -5.18% |
| 2024-01-26 | 3.66 | 3.75 | 3.64 | 3.67 | 3.67 | qfq | 10,183,145 | 37,645,719 | 0.27% |
| 2024-01-25 | 3.53 | 3.68 | 3.50 | 3.66 | 3.66 | qfq | 10,299,100 | 37,170,464 | 3.68% |
| 2024-01-24 | 3.51 | 3.56 | 3.40 | 3.53 | 3.53 | qfq | 11,136,954 | 38,867,828 | 0.86% |
| 2024-01-23 | 3.50 | 3.54 | 3.42 | 3.50 | 3.50 | qfq | 13,404,570 | 46,643,824 | 0.00% |
| 2024-01-22 | 3.71 | 3.79 | 3.47 | 3.50 | 3.50 | qfq | 12,396,057 | 45,000,616 | -6.67% |
| 2024-01-19 | 3.84 | 3.86 | 3.75 | 3.75 | 3.75 | qfq | 8,266,749 | 31,391,654 | -2.34% |
| 2024-01-18 | 3.88 | 3.93 | 3.72 | 3.84 | 3.84 | qfq | 12,601,220 | 47,817,392 | -1.03% |
| 2024-01-17 | 4.02 | 4.02 | 3.88 | 3.88 | 3.88 | qfq | 6,246,162 | 24,635,035 | -3.00% |
| 2024-01-16 | 4.04 | 4.04 | 3.93 | 4.00 | 4.00 | qfq | 8,407,278 | 33,374,119 | -0.50% |
| 2024-01-15 | 4.07 | 4.07 | 4.00 | 4.02 | 4.02 | qfq | 6,600,560 | 26,589,712 | -0.25% |
| 2024-01-12 | 4.10 | 4.12 | 4.03 | 4.03 | 4.03 | qfq | 6,890,162 | 28,022,440 | -1.71% |
| 2024-01-11 | 4.01 | 4.12 | 4.01 | 4.10 | 4.10 | qfq | 8,123,435 | 33,024,763 | 2.24% |
| 2024-01-10 | 4.08 | 4.11 | 3.99 | 4.01 | 4.01 | qfq | 8,935,521 | 36,057,050 | -1.96% |
| 2024-01-09 | 4.09 | 4.17 | 4.05 | 4.09 | 4.09 | qfq | 9,093,300 | 37,402,009 | 0.49% |
| 2024-01-08 | 4.14 | 4.16 | 4.06 | 4.07 | 4.07 | qfq | 6,835,766 | 28,135,806 | -2.40% |
| 2024-01-05 | 4.25 | 4.26 | 4.14 | 4.17 | 4.17 | qfq | 9,128,984 | 38,314,310 | -1.88% |
| 2024-01-04 | 4.30 | 4.30 | 4.22 | 4.25 | 4.25 | qfq | 5,802,100 | 24,703,393 | -0.47% |
| 2024-01-03 | 4.33 | 4.35 | 4.24 | 4.27 | 4.27 | qfq | 8,253,900 | 35,386,258 | -1.39% |
| 2024-01-02 | 4.39 | 4.40 | 4.32 | 4.33 | 4.33 | qfq | 7,275,096 | 31,651,797 | -1.14% |
| 2023-12-29 | 4.31 | 4.39 | 4.29 | 4.38 | 4.38 | qfq | 8,128,462 | 35,448,236 | 1.62% |
| 2023-12-28 | 4.30 | 4.33 | 4.21 | 4.31 | 4.31 | qfq | 9,491,286 | 40,743,570 | 0.70% |
| 2023-12-27 | 4.26 | 4.32 | 4.23 | 4.28 | 4.28 | qfq | 8,134,900 | 34,746,015 | 0.94% |
| 2023-12-26 | 4.32 | 4.37 | 4.22 | 4.24 | 4.24 | qfq | 7,624,866 | 32,416,669 | -2.08% |
| 2023-12-25 | 4.37 | 4.43 | 4.30 | 4.33 | 4.33 | qfq | 6,619,100 | 28,735,830 | -0.69% |
| 2023-12-22 | 4.50 | 4.53 | 4.34 | 4.36 | 4.36 | qfq | 7,137,540 | 31,364,246 | -2.90% |
| 2023-12-21 | 4.44 | 4.50 | 4.37 | 4.49 | 4.49 | qfq | 7,861,700 | 34,887,593 | 0.90% |
| 2023-12-20 | 4.54 | 4.57 | 4.45 | 4.45 | 4.45 | qfq | 6,795,144 | 30,565,201 | -1.98% |
| 2023-12-19 | 4.51 | 4.55 | 4.48 | 4.54 | 4.54 | qfq | 5,925,966 | 26,773,470 | 0.44% |
| 2023-12-18 | 4.59 | 4.63 | 4.51 | 4.52 | 4.52 | qfq | 6,645,000 | 30,294,283 | -1.74% |
| 2023-12-15 | 4.63 | 4.70 | 4.57 | 4.60 | 4.60 | qfq | 6,622,544 | 30,478,245 | -0.65% |
| 2023-12-14 | 4.69 | 4.75 | 4.62 | 4.63 | 4.63 | qfq | 7,296,158 | 34,123,129 | -0.86% |
| 2023-12-13 | 4.71 | 4.75 | 4.66 | 4.67 | 4.67 | qfq | 7,518,005 | 35,364,104 | -0.64% |
| 2023-12-12 | 4.72 | 4.76 | 4.69 | 4.70 | 4.70 | qfq | 6,998,791 | 33,065,963 | -0.21% |
| 2023-12-11 | 4.64 | 4.72 | 4.59 | 4.71 | 4.71 | qfq | 10,493,195 | 48,777,625 | 1.51% |
| 2023-12-08 | 4.73 | 4.78 | 4.62 | 4.64 | 4.64 | qfq | 11,314,510 | 53,138,260 | -2.11% |
| 2023-12-07 | 4.71 | 4.79 | 4.68 | 4.74 | 4.74 | qfq | 8,528,920 | 40,376,355 | 1.07% |
| 2023-12-06 | 4.67 | 4.73 | 4.61 | 4.69 | 4.69 | qfq | 9,357,699 | 43,812,678 | 0.21% |
| 2023-12-05 | 4.80 | 4.81 | 4.67 | 4.68 | 4.68 | qfq | 9,224,300 | 43,655,600 | -2.70% |
| 2023-12-04 | 4.82 | 4.89 | 4.80 | 4.81 | 4.81 | qfq | 9,476,867 | 45,865,513 | -0.41% |
| 2023-12-01 | 4.70 | 4.85 | 4.68 | 4.83 | 4.83 | qfq | 10,610,406 | 50,872,499 | 1.90% |
| 2023-11-30 | 4.77 | 4.79 | 4.68 | 4.74 | 4.74 | qfq | 10,102,711 | 47,760,335 | -0.63% |
| 2023-11-29 | 4.85 | 4.85 | 4.76 | 4.77 | 4.77 | qfq | 7,827,459 | 37,527,821 | -1.24% |
| 2023-11-28 | 4.77 | 4.89 | 4.75 | 4.83 | 4.83 | qfq | 9,270,863 | 44,688,450 | 1.26% |
| 2023-11-27 | 4.77 | 4.89 | 4.76 | 4.77 | 4.77 | qfq | 13,307,866 | 64,123,573 | 0.00% |
| 2023-11-24 | 4.84 | 4.87 | 4.74 | 4.77 | 4.77 | qfq | 12,970,106 | 62,031,300 | -1.85% |
| 2023-11-23 | 4.85 | 4.90 | 4.77 | 4.86 | 4.86 | qfq | 13,694,041 | 66,398,738 | 0.62% |
| 2023-11-22 | 4.87 | 4.96 | 4.83 | 4.83 | 4.83 | qfq | 17,549,445 | 85,755,389 | -1.02% |
| 2023-11-21 | 4.98 | 5.08 | 4.87 | 4.88 | 4.88 | qfq | 23,463,143 | 116,681,392 | 0.00% |
| 2023-11-20 | 4.88 | 4.92 | 4.85 | 4.88 | 4.88 | qfq | 13,575,157 | 66,404,001 | 0.00% |
| 2023-11-17 | 4.85 | 4.89 | 4.81 | 4.88 | 4.88 | qfq | 11,491,518 | 55,959,083 | 1.04% |
| 2023-11-16 | 4.86 | 4.93 | 4.83 | 4.83 | 4.83 | qfq | 11,921,768 | 58,106,930 | -1.02% |
| 2023-11-15 | 4.91 | 4.94 | 4.87 | 4.88 | 4.88 | qfq | 21,685,231 | 106,238,973 | -1.41% |
| 2023-11-14 | 4.75 | 5.02 | 4.75 | 4.95 | 4.95 | qfq | 26,565,142 | 130,127,415 | 3.99% |
| 2023-11-13 | 4.72 | 4.80 | 4.69 | 4.76 | 4.76 | qfq | 13,330,275 | 63,412,557 | 1.71% |
| 2023-11-10 | 4.61 | 4.71 | 4.60 | 4.68 | 4.68 | qfq | 9,173,718 | 42,825,239 | 1.08% |
| 2023-11-09 | 4.65 | 4.73 | 4.61 | 4.63 | 4.63 | qfq | 9,360,070 | 43,612,277 | -1.07% |
| 2023-11-08 | 4.65 | 4.72 | 4.64 | 4.68 | 4.68 | qfq | 12,267,797 | 57,441,762 | 0.65% |
| 2023-11-07 | 4.65 | 4.68 | 4.60 | 4.65 | 4.65 | qfq | 8,018,537 | 37,268,481 | 0.00% |
| 2023-11-06 | 4.59 | 4.66 | 4.58 | 4.65 | 4.65 | qfq | 8,372,591 | 38,775,009 | 1.75% |
| 2023-11-03 | 4.53 | 4.60 | 4.48 | 4.57 | 4.57 | qfq | 7,826,680 | 35,686,408 | 1.56% |
| 2023-11-02 | 4.55 | 4.67 | 4.48 | 4.50 | 4.50 | qfq | 10,129,306 | 46,244,582 | -1.53% |
| 2023-11-01 | 4.57 | 4.62 | 4.55 | 4.57 | 4.57 | qfq | 7,566,842 | 34,627,048 | -0.22% |
| 2023-10-31 | 4.57 | 4.66 | 4.55 | 4.58 | 4.58 | qfq | 10,362,785 | 47,657,071 | -0.22% |
| 2023-10-30 | 4.37 | 4.62 | 4.35 | 4.59 | 4.59 | qfq | 14,129,382 | 64,203,789 | 5.52% |
| 2023-10-27 | 4.43 | 4.46 | 4.28 | 4.35 | 4.35 | qfq | 10,304,620 | 44,802,430 | -2.03% |
| 2023-10-26 | 4.34 | 4.47 | 4.32 | 4.44 | 4.44 | qfq | 6,955,216 | 30,696,773 | 1.83% |
| 2023-10-25 | 4.25 | 4.45 | 4.23 | 4.36 | 4.36 | qfq | 9,455,691 | 41,214,757 | 3.07% |
| 2023-10-24 | 4.19 | 4.27 | 4.12 | 4.23 | 4.23 | qfq | 7,524,100 | 31,681,254 | 0.95% |
| 2023-10-23 | 4.33 | 4.34 | 4.15 | 4.19 | 4.19 | qfq | 7,751,618 | 32,891,773 | -3.01% |
| 2023-10-20 | 4.45 | 4.51 | 4.31 | 4.32 | 4.32 | qfq | 7,852,100 | 34,465,588 | -3.57% |
| 2023-10-19 | 4.43 | 4.63 | 4.43 | 4.48 | 4.48 | qfq | 9,533,880 | 43,312,630 | 0.22% |
| 2023-10-18 | 4.53 | 4.57 | 4.43 | 4.47 | 4.47 | qfq | 6,253,248 | 27,981,541 | -1.76% |
| 2023-10-17 | 4.55 | 4.62 | 4.52 | 4.55 | 4.55 | qfq | 6,505,600 | 29,688,429 | -0.22% |
| 2023-10-16 | 4.59 | 4.65 | 4.53 | 4.56 | 4.56 | qfq | 7,017,868 | 32,074,066 | -0.65% |
| 2023-10-13 | 4.59 | 4.63 | 4.57 | 4.59 | 4.59 | qfq | 7,312,454 | 33,597,072 | -0.86% |
| 2023-10-12 | 4.60 | 4.64 | 4.55 | 4.63 | 4.63 | qfq | 10,159,925 | 46,794,897 | 1.09% |
| 2023-10-11 | 4.54 | 4.63 | 4.45 | 4.58 | 4.58 | qfq | 12,255,300 | 56,002,691 | 1.78% |
| 2023-10-10 | 4.46 | 4.55 | 4.42 | 4.50 | 4.50 | qfq | 11,230,220 | 50,644,247 | 1.81% |
| 2023-10-09 | 4.37 | 4.49 | 4.35 | 4.42 | 4.42 | qfq | 14,250,160 | 63,097,956 | 1.14% |
| 2023-09-28 | 4.20 | 4.40 | 4.20 | 4.37 | 4.37 | qfq | 21,790,989 | 94,675,257 | 4.05% |
| 2023-09-27 | 4.28 | 4.45 | 4.20 | 4.20 | 4.20 | qfq | 19,547,283 | 83,402,327 | -2.55% |
| 2023-09-26 | 4.20 | 4.34 | 3.95 | 4.31 | 4.31 | qfq | 46,666,744 | 192,745,025 | -2.05% |
| 2023-09-25 | 4.56 | 4.57 | 4.38 | 4.40 | 4.40 | qfq | 12,412,600 | 54,988,009 | -3.08% |
| 2023-09-22 | 4.46 | 4.55 | 4.43 | 4.54 | 4.54 | qfq | 9,046,604 | 40,835,256 | 1.34% |
| 2023-09-21 | 4.49 | 4.54 | 4.44 | 4.48 | 4.48 | qfq | 5,640,600 | 25,293,790 | 0.22% |
| 2023-09-20 | 4.53 | 4.56 | 4.47 | 4.47 | 4.47 | qfq | 3,525,900 | 15,909,475 | -0.89% |
| 2023-09-19 | 4.62 | 4.65 | 4.51 | 4.51 | 4.51 | qfq | 5,684,800 | 25,845,944 | -2.38% |
| 2023-09-18 | 4.58 | 4.65 | 4.54 | 4.62 | 4.62 | qfq | 4,929,800 | 22,696,222 | 0.87% |
| 2023-09-15 | 4.63 | 4.63 | 4.57 | 4.58 | 4.58 | qfq | 4,581,100 | 21,064,834 | 0.00% |
| 2023-09-14 | 4.66 | 4.68 | 4.58 | 4.58 | 4.58 | qfq | 5,043,091 | 23,293,488 | -1.72% |
| 2023-09-13 | 4.78 | 4.78 | 4.62 | 4.66 | 4.66 | qfq | 7,614,900 | 35,695,180 | -1.89% |
| 2023-09-12 | 4.76 | 4.77 | 4.70 | 4.75 | 4.75 | qfq | 5,219,500 | 24,687,087 | 0.00% |
| 2023-09-11 | 4.72 | 4.77 | 4.67 | 4.75 | 4.75 | qfq | 5,828,821 | 27,575,175 | 0.64% |
| 2023-09-08 | 4.69 | 4.74 | 4.65 | 4.72 | 4.72 | qfq | 5,051,400 | 23,766,333 | 0.64% |
| 2023-09-07 | 4.77 | 4.78 | 4.68 | 4.69 | 4.69 | qfq | 5,623,182 | 26,536,881 | -1.47% |
| 2023-09-06 | 4.71 | 4.76 | 4.65 | 4.76 | 4.76 | qfq | 8,534,080 | 40,275,655 | 1.06% |
| 2023-09-05 | 4.68 | 4.74 | 4.66 | 4.71 | 4.71 | qfq | 8,404,380 | 39,501,781 | 0.64% |
| 2023-09-04 | 4.66 | 4.70 | 4.62 | 4.68 | 4.68 | qfq | 6,653,190 | 30,954,971 | 0.43% |
| 2023-09-01 | 4.63 | 4.69 | 4.60 | 4.66 | 4.66 | qfq | 8,157,120 | 37,973,039 | 0.43% |
| 2023-08-31 | 4.64 | 4.67 | 4.60 | 4.64 | 4.64 | qfq | 8,569,616 | 39,661,804 | -0.22% |
| 2023-08-30 | 4.54 | 4.68 | 4.53 | 4.65 | 4.65 | qfq | 12,770,160 | 59,146,568 | 2.20% |
| 2023-08-29 | 4.37 | 4.56 | 4.35 | 4.55 | 4.55 | qfq | 9,173,720 | 41,277,488 | 4.12% |
| 2023-08-28 | 4.53 | 4.65 | 4.37 | 4.37 | 4.37 | qfq | 11,217,583 | 50,805,048 | 0.92% |
| 2023-08-25 | 4.45 | 4.47 | 4.31 | 4.33 | 4.33 | qfq | 9,659,294 | 42,326,641 | -3.13% |
| 2023-08-24 | 4.52 | 4.59 | 4.44 | 4.47 | 4.47 | qfq | 7,139,900 | 32,144,623 | -1.32% |
| 2023-08-23 | 4.60 | 4.63 | 4.52 | 4.53 | 4.53 | qfq | 6,196,022 | 28,367,893 | -1.52% |
| 2023-08-22 | 4.54 | 4.66 | 4.50 | 4.60 | 4.60 | qfq | 7,154,942 | 32,800,769 | 1.10% |
| 2023-08-21 | 4.52 | 4.66 | 4.52 | 4.55 | 4.55 | qfq | 7,611,780 | 35,012,040 | 0.89% |
| 2023-08-18 | 4.72 | 4.73 | 4.51 | 4.51 | 4.51 | qfq | 11,162,922 | 51,501,730 | -4.45% |
| 2023-08-17 | 4.72 | 4.74 | 4.59 | 4.72 | 4.72 | qfq | 12,890,700 | 60,145,040 | -0.63% |
| 2023-08-16 | 4.64 | 4.77 | 4.56 | 4.75 | 4.75 | qfq | 16,416,306 | 77,318,687 | 2.37% |
| 2023-08-15 | 4.66 | 4.70 | 4.60 | 4.64 | 4.64 | qfq | 6,698,755 | 31,150,433 | -1.28% |
| 2023-08-14 | 4.57 | 4.70 | 4.55 | 4.70 | 4.70 | qfq | 7,194,952 | 33,377,038 | 2.84% |
| 2023-08-11 | 4.66 | 4.68 | 4.57 | 4.57 | 4.57 | qfq | 5,969,212 | 27,623,820 | -1.93% |
| 2023-08-10 | 4.63 | 4.72 | 4.61 | 4.66 | 4.66 | qfq | 5,121,176 | 23,835,393 | 0.22% |
| 2023-08-09 | 4.62 | 4.73 | 4.61 | 4.65 | 4.65 | qfq | 6,544,270 | 30,566,434 | 0.22% |
| 2023-08-08 | 4.67 | 4.70 | 4.62 | 4.64 | 4.64 | qfq | 4,589,700 | 21,346,133 | -0.64% |
| 2023-08-07 | 4.74 | 4.75 | 4.65 | 4.67 | 4.67 | qfq | 5,394,800 | 25,241,587 | -1.48% |
| 2023-08-04 | 4.69 | 4.78 | 4.69 | 4.74 | 4.74 | qfq | 8,178,600 | 38,794,797 | 1.28% |
| 2023-08-03 | 4.66 | 4.70 | 4.60 | 4.68 | 4.68 | qfq | 7,257,244 | 33,839,809 | -0.64% |
| 2023-08-02 | 4.71 | 4.74 | 4.68 | 4.71 | 4.71 | qfq | 5,854,718 | 27,564,038 | -0.21% |
| 2023-08-01 | 4.77 | 4.77 | 4.70 | 4.72 | 4.72 | qfq | 8,418,425 | 39,775,978 | -1.87% |
| 2023-07-31 | 4.58 | 4.81 | 4.56 | 4.81 | 4.81 | qfq | 22,543,402 | 106,432,039 | 4.57% |
| 2023-07-28 | 4.44 | 4.60 | 4.42 | 4.60 | 4.60 | qfq | 15,777,351 | 71,370,559 | 2.91% |
| 2023-07-27 | 4.39 | 4.48 | 4.37 | 4.47 | 4.47 | qfq | 10,529,524 | 46,766,903 | 1.59% |
| 2023-07-26 | 4.43 | 4.46 | 4.37 | 4.40 | 4.40 | qfq | 6,354,684 | 27,947,140 | -1.12% |
| 2023-07-25 | 4.38 | 4.46 | 4.37 | 4.45 | 4.45 | qfq | 7,351,644 | 32,563,081 | 1.83% |
| 2023-07-24 | 4.31 | 4.40 | 4.30 | 4.37 | 4.37 | qfq | 4,736,686 | 20,659,011 | 0.92% |
| 2023-07-21 | 4.31 | 4.37 | 4.29 | 4.33 | 4.33 | qfq | 5,918,911 | 25,684,095 | 0.46% |
| 2023-07-20 | 4.38 | 4.40 | 4.31 | 4.31 | 4.31 | qfq | 6,477,200 | 28,183,992 | -1.37% |
| 2023-07-19 | 4.41 | 4.44 | 4.36 | 4.37 | 4.37 | qfq | 4,352,127 | 19,101,051 | -0.46% |
| 2023-07-18 | 4.47 | 4.47 | 4.38 | 4.39 | 4.39 | qfq | 6,338,489 | 28,001,957 | -1.35% |