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
易成新能300080.SZ
最近收盘价3.372026-07-17
最近交易日2026-07-17
成交量（股）19,085,448
成交额（元）65,632,037
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 | 3.48 | 3.54 | 3.35 | 3.37 | 3.37 | qfq | 19,085,448 | 65,632,037 | -2.88% |
| 2026-07-16 | 3.45 | 3.53 | 3.42 | 3.47 | 3.47 | qfq | 14,150,400 | 49,232,496 | 0.58% |
| 2026-07-15 | 3.39 | 3.52 | 3.38 | 3.45 | 3.45 | qfq | 13,945,801 | 48,349,189 | 1.47% |
| 2026-07-14 | 3.33 | 3.43 | 3.32 | 3.40 | 3.40 | qfq | 14,065,900 | 47,540,890 | 1.49% |
| 2026-07-13 | 3.47 | 3.49 | 3.32 | 3.35 | 3.35 | qfq | 18,862,396 | 63,542,450 | -3.46% |
| 2026-07-10 | 3.38 | 3.58 | 3.35 | 3.47 | 3.47 | qfq | 19,835,500 | 69,157,747 | 2.36% |
| 2026-07-09 | 3.40 | 3.46 | 3.34 | 3.39 | 3.39 | qfq | 17,241,514 | 58,582,169 | -1.17% |
| 2026-07-08 | 3.48 | 3.51 | 3.41 | 3.43 | 3.43 | qfq | 12,991,158 | 44,793,586 | -1.72% |
| 2026-07-07 | 3.56 | 3.59 | 3.48 | 3.49 | 3.49 | qfq | 15,023,896 | 52,960,841 | -3.06% |
| 2026-07-06 | 3.70 | 3.74 | 3.58 | 3.60 | 3.60 | qfq | 15,723,900 | 57,267,557 | -2.96% |
| 2026-07-03 | 3.80 | 3.82 | 3.64 | 3.71 | 3.71 | qfq | 20,265,447 | 74,986,909 | -1.85% |
| 2026-07-02 | 3.83 | 3.91 | 3.78 | 3.78 | 3.78 | qfq | 22,177,045 | 84,877,255 | -1.31% |
| 2026-07-01 | 3.74 | 3.93 | 3.68 | 3.83 | 3.83 | qfq | 23,447,848 | 89,386,864 | 1.86% |
| 2026-06-30 | 3.62 | 3.78 | 3.62 | 3.76 | 3.76 | qfq | 20,909,380 | 77,812,946 | 2.73% |
| 2026-06-29 | 3.62 | 3.68 | 3.53 | 3.66 | 3.66 | qfq | 21,725,784 | 78,420,669 | -1.35% |
| 2026-06-26 | 3.61 | 3.92 | 3.58 | 3.71 | 3.71 | qfq | 31,797,122 | 119,873,712 | 2.77% |
| 2026-06-25 | 3.64 | 3.72 | 3.60 | 3.61 | 3.61 | qfq | 17,545,814 | 63,952,545 | -0.82% |
| 2026-06-24 | 3.86 | 3.86 | 3.61 | 3.64 | 3.64 | qfq | 22,415,400 | 82,491,237 | -4.71% |
| 2026-06-23 | 3.81 | 3.89 | 3.79 | 3.82 | 3.82 | qfq | 14,913,200 | 57,186,020 | -0.52% |
| 2026-06-22 | 3.77 | 3.86 | 3.72 | 3.84 | 3.84 | qfq | 17,409,844 | 65,903,780 | 1.59% |
| 2026-06-18 | 3.86 | 3.87 | 3.73 | 3.78 | 3.78 | qfq | 16,643,297 | 62,957,750 | -2.58% |
| 2026-06-17 | 3.99 | 4.02 | 3.86 | 3.88 | 3.88 | qfq | 20,286,849 | 79,401,522 | -3.00% |
| 2026-06-16 | 3.93 | 4.02 | 3.88 | 4.00 | 4.00 | qfq | 21,726,645 | 86,158,127 | 1.27% |
| 2026-06-15 | 4.02 | 4.02 | 3.93 | 3.95 | 3.95 | qfq | 15,296,400 | 60,668,097 | 0.51% |
| 2026-06-12 | 3.94 | 4.04 | 3.89 | 3.93 | 3.93 | qfq | 17,235,190 | 68,042,059 | 0.51% |
| 2026-06-11 | 4.05 | 4.09 | 3.89 | 3.91 | 3.91 | qfq | 20,496,088 | 81,240,204 | -4.63% |
| 2026-06-10 | 3.96 | 4.14 | 3.81 | 4.10 | 4.10 | qfq | 26,144,800 | 102,454,682 | 2.76% |
| 2026-06-09 | 4.03 | 4.05 | 3.91 | 3.99 | 3.99 | qfq | 16,682,814 | 66,082,504 | -0.25% |
| 2026-06-08 | 4.01 | 4.07 | 3.89 | 4.00 | 4.00 | qfq | 25,123,256 | 99,900,117 | -1.96% |
| 2026-06-05 | 4.07 | 4.15 | 3.96 | 4.08 | 4.08 | qfq | 25,137,424 | 102,185,688 | 0.25% |
| 2026-06-04 | 4.03 | 4.10 | 4.00 | 4.07 | 4.07 | qfq | 19,325,886 | 78,448,763 | 0.49% |
| 2026-06-03 | 4.06 | 4.10 | 4.02 | 4.05 | 4.05 | qfq | 17,334,963 | 70,327,395 | -0.49% |
| 2026-06-02 | 4.13 | 4.16 | 4.01 | 4.07 | 4.07 | qfq | 18,288,200 | 74,233,334 | -1.45% |
| 2026-06-01 | 3.96 | 4.15 | 3.96 | 4.13 | 4.13 | qfq | 23,207,364 | 95,051,537 | 3.51% |
| 2026-05-29 | 4.10 | 4.11 | 3.96 | 3.99 | 3.99 | qfq | 23,119,566 | 92,826,840 | -2.68% |
| 2026-05-28 | 4.07 | 4.12 | 4.01 | 4.10 | 4.10 | qfq | 19,491,200 | 79,269,788 | 1.49% |
| 2026-05-27 | 4.04 | 4.19 | 3.98 | 4.04 | 4.04 | qfq | 22,975,834 | 93,298,649 | -0.74% |
| 2026-05-26 | 4.15 | 4.20 | 4.00 | 4.07 | 4.07 | qfq | 26,249,958 | 106,982,514 | -2.63% |
| 2026-05-25 | 4.21 | 4.26 | 4.14 | 4.18 | 4.18 | qfq | 23,280,451 | 97,446,621 | -1.88% |
| 2026-05-22 | 4.15 | 4.26 | 4.13 | 4.26 | 4.26 | qfq | 27,411,292 | 115,138,303 | 2.40% |
| 2026-05-21 | 4.43 | 4.49 | 4.13 | 4.16 | 4.16 | qfq | 51,584,070 | 221,658,529 | -6.52% |
| 2026-05-20 | 4.65 | 4.68 | 4.43 | 4.45 | 4.45 | qfq | 54,185,457 | 243,680,394 | -6.12% |
| 2026-05-19 | 4.67 | 4.76 | 4.58 | 4.74 | 4.74 | qfq | 44,942,130 | 209,762,979 | 0.64% |
| 2026-05-18 | 4.68 | 4.83 | 4.63 | 4.71 | 4.71 | qfq | 51,376,912 | 241,284,270 | -1.26% |
| 2026-05-15 | 4.95 | 4.99 | 4.71 | 4.77 | 4.77 | qfq | 78,382,053 | 374,728,920 | -4.79% |
| 2026-05-14 | 4.52 | 5.25 | 4.49 | 5.01 | 5.01 | qfq | 138,577,465 | 686,613,342 | 11.33% |
| 2026-05-13 | 4.43 | 4.54 | 4.41 | 4.50 | 4.50 | qfq | 28,688,544 | 128,667,050 | 1.35% |
| 2026-05-12 | 4.49 | 4.54 | 4.41 | 4.44 | 4.44 | qfq | 28,293,861 | 126,161,988 | -1.11% |
| 2026-05-11 | 4.56 | 4.59 | 4.49 | 4.49 | 4.49 | qfq | 29,660,817 | 134,642,102 | -0.88% |
| 2026-05-08 | 4.47 | 4.56 | 4.45 | 4.53 | 4.53 | qfq | 20,421,765 | 92,169,568 | 0.22% |
| 2026-05-07 | 4.53 | 4.63 | 4.49 | 4.52 | 4.52 | qfq | 29,141,950 | 132,468,289 | -0.22% |
| 2026-05-06 | 4.52 | 4.58 | 4.51 | 4.53 | 4.53 | qfq | 21,713,969 | 98,750,758 | 0.67% |
| 2026-04-30 | 4.53 | 4.57 | 4.47 | 4.50 | 4.50 | qfq | 19,057,879 | 85,779,048 | -0.66% |
| 2026-04-29 | 4.40 | 4.56 | 4.38 | 4.53 | 4.53 | qfq | 25,657,730 | 115,682,933 | 2.49% |
| 2026-04-28 | 4.45 | 4.50 | 4.37 | 4.42 | 4.42 | qfq | 19,704,300 | 87,205,826 | -1.56% |
| 2026-04-27 | 4.38 | 4.50 | 4.35 | 4.49 | 4.49 | qfq | 20,976,600 | 92,909,326 | 1.58% |
| 2026-04-24 | 4.45 | 4.48 | 4.37 | 4.42 | 4.42 | qfq | 25,038,491 | 110,535,086 | -1.12% |
| 2026-04-23 | 4.60 | 4.61 | 4.34 | 4.47 | 4.47 | qfq | 49,976,189 | 222,306,604 | -4.08% |
| 2026-04-22 | 4.67 | 4.70 | 4.61 | 4.66 | 4.66 | qfq | 26,305,546 | 122,376,196 | -1.06% |
| 2026-04-21 | 4.68 | 4.85 | 4.65 | 4.71 | 4.71 | qfq | 38,433,900 | 181,220,108 | 1.07% |
| 2026-04-20 | 4.65 | 4.70 | 4.61 | 4.66 | 4.66 | qfq | 24,786,376 | 115,430,708 | 0.22% |
| 2026-04-17 | 4.64 | 4.68 | 4.56 | 4.65 | 4.65 | qfq | 29,175,704 | 134,925,308 | 0.00% |
| 2026-04-16 | 4.63 | 4.65 | 4.56 | 4.65 | 4.65 | qfq | 24,467,981 | 113,063,645 | 0.87% |
| 2026-04-15 | 4.65 | 4.71 | 4.60 | 4.61 | 4.61 | qfq | 24,550,250 | 114,481,770 | -0.86% |
| 2026-04-14 | 4.72 | 4.72 | 4.58 | 4.65 | 4.65 | qfq | 29,905,727 | 138,705,901 | -1.06% |
| 2026-04-13 | 4.60 | 4.75 | 4.58 | 4.70 | 4.70 | qfq | 30,666,094 | 143,243,210 | 1.29% |
| 2026-04-10 | 4.61 | 4.74 | 4.59 | 4.64 | 4.64 | qfq | 31,518,300 | 147,071,111 | 1.53% |
| 2026-04-09 | 4.73 | 4.73 | 4.55 | 4.57 | 4.57 | qfq | 34,873,367 | 160,635,289 | -4.19% |
| 2026-04-08 | 4.71 | 4.79 | 4.66 | 4.77 | 4.77 | qfq | 33,926,929 | 160,869,318 | 3.47% |
| 2026-04-07 | 4.53 | 4.65 | 4.50 | 4.61 | 4.61 | qfq | 34,483,718 | 158,287,029 | 2.67% |
| 2026-04-03 | 4.79 | 4.80 | 4.47 | 4.49 | 4.49 | qfq | 46,927,572 | 213,550,115 | -5.67% |
| 2026-04-02 | 4.90 | 4.97 | 4.71 | 4.76 | 4.76 | qfq | 52,575,063 | 253,000,913 | -4.23% |
| 2026-04-01 | 5.05 | 5.13 | 4.95 | 4.97 | 4.97 | qfq | 56,278,072 | 282,221,054 | -0.20% |
| 2026-03-31 | 5.25 | 5.31 | 4.94 | 4.98 | 4.98 | qfq | 78,214,179 | 399,100,346 | -6.39% |
| 2026-03-30 | 5.60 | 5.63 | 5.17 | 5.32 | 5.32 | qfq | 90,827,593 | 484,048,480 | -7.32% |
| 2026-03-27 | 5.73 | 5.87 | 5.53 | 5.74 | 5.74 | qfq | 80,470,997 | 460,210,350 | -1.71% |
| 2026-03-26 | 6.22 | 6.25 | 5.83 | 5.84 | 5.84 | qfq | 111,749,810 | 667,004,697 | -7.01% |
| 2026-03-25 | 6.23 | 6.38 | 6.10 | 6.28 | 6.28 | qfq | 118,068,860 | 738,181,849 | 0.80% |
| 2026-03-24 | 6.26 | 6.33 | 5.87 | 6.23 | 6.23 | qfq | 122,441,195 | 749,104,043 | -0.16% |
| 2026-03-23 | 5.58 | 6.63 | 5.53 | 6.24 | 6.24 | qfq | 195,498,789 | 1,217,798,553 | 7.96% |
| 2026-03-20 | 5.80 | 6.19 | 5.71 | 5.78 | 5.78 | qfq | 100,885,691 | 599,034,929 | -1.87% |
| 2026-03-19 | 6.16 | 6.17 | 5.80 | 5.89 | 5.89 | qfq | 113,982,892 | 675,341,267 | -6.06% |
| 2026-03-18 | 6.33 | 6.46 | 6.06 | 6.27 | 6.27 | qfq | 132,310,622 | 822,382,533 | -2.03% |
| 2026-03-17 | 5.88 | 6.78 | 5.85 | 6.40 | 6.40 | qfq | 172,981,456 | 1,111,881,299 | 8.66% |
| 2026-03-16 | 6.05 | 6.31 | 5.82 | 5.89 | 5.89 | qfq | 109,360,959 | 660,967,490 | -3.13% |
| 2026-03-13 | 5.75 | 6.18 | 5.71 | 6.08 | 6.08 | qfq | 138,356,918 | 823,278,559 | 5.74% |
| 2026-03-12 | 5.69 | 5.89 | 5.62 | 5.75 | 5.75 | qfq | 75,011,724 | 430,117,029 | 0.00% |
| 2026-03-11 | 5.50 | 5.77 | 5.42 | 5.75 | 5.75 | qfq | 86,990,974 | 491,957,100 | 4.17% |
| 2026-03-10 | 5.60 | 5.64 | 5.49 | 5.52 | 5.52 | qfq | 57,489,203 | 318,906,398 | -2.30% |
| 2026-03-09 | 5.58 | 5.73 | 5.53 | 5.65 | 5.65 | qfq | 74,580,537 | 420,963,171 | 0.89% |
| 2026-03-06 | 5.48 | 5.63 | 5.30 | 5.60 | 5.60 | qfq | 61,502,985 | 339,769,399 | 1.27% |
| 2026-03-05 | 5.58 | 5.59 | 5.41 | 5.53 | 5.53 | qfq | 74,139,992 | 408,516,051 | 2.03% |
| 2026-03-04 | 5.21 | 5.54 | 5.21 | 5.42 | 5.42 | qfq | 74,498,135 | 403,170,929 | -0.73% |
| 2026-03-03 | 5.40 | 5.88 | 5.38 | 5.46 | 5.46 | qfq | 102,028,981 | 565,574,602 | 1.68% |
| 2026-03-02 | 5.33 | 5.50 | 5.28 | 5.37 | 5.37 | qfq | 45,792,889 | 246,399,028 | -1.83% |
| 2026-02-27 | 5.27 | 5.47 | 5.23 | 5.47 | 5.47 | qfq | 42,319,556 | 228,160,534 | 3.80% |
| 2026-02-26 | 5.35 | 5.35 | 5.21 | 5.27 | 5.27 | qfq | 30,703,689 | 161,599,752 | -1.31% |
| 2026-02-25 | 5.28 | 5.45 | 5.27 | 5.34 | 5.34 | qfq | 39,836,668 | 213,643,869 | 1.52% |
| 2026-02-24 | 5.15 | 5.37 | 5.11 | 5.26 | 5.26 | qfq | 45,729,458 | 240,002,208 | 4.99% |
| 2026-02-13 | 5.21 | 5.22 | 5.01 | 5.01 | 5.01 | qfq | 39,127,200 | 199,022,789 | -4.21% |
| 2026-02-12 | 5.31 | 5.37 | 5.12 | 5.23 | 5.23 | qfq | 40,950,614 | 213,856,465 | -1.13% |
| 2026-02-11 | 5.40 | 5.47 | 5.28 | 5.29 | 5.29 | qfq | 33,448,014 | 178,707,285 | -2.22% |
| 2026-02-10 | 5.49 | 5.55 | 5.40 | 5.41 | 5.41 | qfq | 42,550,124 | 231,552,089 | -1.28% |
| 2026-02-09 | 5.41 | 5.67 | 5.38 | 5.48 | 5.48 | qfq | 78,814,126 | 436,365,069 | 3.40% |
| 2026-02-06 | 5.17 | 5.40 | 5.05 | 5.30 | 5.30 | qfq | 71,549,340 | 377,450,058 | 2.12% |
| 2026-02-05 | 5.38 | 5.40 | 5.17 | 5.19 | 5.19 | qfq | 59,151,747 | 310,423,358 | -5.46% |
| 2026-02-04 | 5.00 | 5.55 | 4.96 | 5.49 | 5.49 | qfq | 109,893,642 | 586,236,675 | 9.58% |
| 2026-02-03 | 4.81 | 5.05 | 4.80 | 5.01 | 5.01 | qfq | 38,720,681 | 191,138,552 | 5.47% |
| 2026-02-02 | 4.94 | 4.97 | 4.72 | 4.75 | 4.75 | qfq | 33,292,913 | 161,338,836 | -4.62% |
| 2026-01-30 | 5.16 | 5.20 | 4.90 | 4.98 | 4.98 | qfq | 39,981,900 | 199,878,460 | -3.68% |
| 2026-01-29 | 5.21 | 5.31 | 5.13 | 5.17 | 5.17 | qfq | 34,396,747 | 179,803,577 | -1.15% |
| 2026-01-28 | 5.28 | 5.29 | 5.19 | 5.23 | 5.23 | qfq | 31,092,244 | 162,770,169 | -1.32% |
| 2026-01-27 | 5.28 | 5.36 | 5.00 | 5.30 | 5.30 | qfq | 49,606,146 | 258,381,240 | -0.38% |
| 2026-01-26 | 5.46 | 5.49 | 5.25 | 5.32 | 5.32 | qfq | 50,205,448 | 266,674,390 | -2.03% |
| 2026-01-23 | 5.11 | 5.47 | 5.09 | 5.43 | 5.43 | qfq | 79,216,591 | 424,271,014 | 6.68% |
| 2026-01-22 | 4.95 | 5.10 | 4.92 | 5.09 | 5.09 | qfq | 29,825,100 | 150,479,661 | 2.83% |
| 2026-01-21 | 4.92 | 5.00 | 4.86 | 4.95 | 4.95 | qfq | 22,108,773 | 109,592,494 | 0.00% |
| 2026-01-20 | 5.05 | 5.12 | 4.93 | 4.95 | 4.95 | qfq | 28,011,174 | 139,606,791 | -1.79% |
| 2026-01-19 | 5.02 | 5.11 | 4.97 | 5.04 | 5.04 | qfq | 27,772,500 | 140,235,800 | 0.60% |
| 2026-01-16 | 5.06 | 5.08 | 4.96 | 5.01 | 5.01 | qfq | 24,751,310 | 124,061,074 | 0.00% |
| 2026-01-15 | 5.08 | 5.11 | 4.99 | 5.01 | 5.01 | qfq | 26,175,289 | 131,794,381 | -1.57% |
| 2026-01-14 | 5.14 | 5.23 | 5.02 | 5.09 | 5.09 | qfq | 49,191,989 | 253,437,311 | -0.20% |
| 2026-01-13 | 5.17 | 5.20 | 5.04 | 5.10 | 5.10 | qfq | 40,352,737 | 205,847,571 | -1.35% |
| 2026-01-12 | 5.09 | 5.25 | 5.07 | 5.17 | 5.17 | qfq | 52,245,103 | 270,008,483 | 1.17% |
| 2026-01-09 | 5.08 | 5.15 | 5.03 | 5.11 | 5.11 | qfq | 27,639,200 | 140,735,847 | 0.20% |
| 2026-01-08 | 4.97 | 5.12 | 4.95 | 5.10 | 5.10 | qfq | 29,336,436 | 148,699,346 | 2.20% |
| 2026-01-07 | 5.05 | 5.07 | 4.97 | 4.99 | 4.99 | qfq | 23,156,477 | 115,914,843 | -1.58% |
| 2026-01-06 | 5.07 | 5.18 | 5.05 | 5.07 | 5.07 | qfq | 36,950,369 | 188,100,752 | 0.00% |
| 2026-01-05 | 4.91 | 5.11 | 4.87 | 5.07 | 5.07 | qfq | 29,691,799 | 149,117,965 | 4.32% |
| 2025-12-31 | 4.94 | 4.98 | 4.82 | 4.86 | 4.86 | qfq | 15,230,801 | 74,170,586 | -1.42% |
| 2025-12-30 | 5.00 | 5.04 | 4.90 | 4.93 | 4.93 | qfq | 18,669,512 | 92,528,741 | -1.99% |
| 2025-12-29 | 5.08 | 5.12 | 5.00 | 5.03 | 5.03 | qfq | 20,283,551 | 102,252,700 | -1.37% |
| 2025-12-26 | 5.02 | 5.16 | 5.01 | 5.10 | 5.10 | qfq | 27,660,182 | 140,977,596 | 1.80% |
| 2025-12-25 | 4.99 | 5.05 | 4.95 | 5.01 | 5.01 | qfq | 26,114,000 | 130,633,184 | 1.62% |
| 2025-12-24 | 4.87 | 4.95 | 4.84 | 4.93 | 4.93 | qfq | 14,997,000 | 73,512,992 | 1.44% |
| 2025-12-23 | 4.90 | 4.94 | 4.82 | 4.86 | 4.86 | qfq | 14,738,600 | 71,761,434 | -1.02% |
| 2025-12-22 | 4.88 | 4.95 | 4.86 | 4.91 | 4.91 | qfq | 14,841,200 | 72,943,174 | 0.61% |
| 2025-12-19 | 4.82 | 4.91 | 4.82 | 4.88 | 4.88 | qfq | 16,157,098 | 78,935,485 | 1.24% |
| 2025-12-18 | 4.86 | 4.89 | 4.82 | 4.82 | 4.82 | qfq | 15,464,268 | 75,015,808 | -1.23% |
| 2025-12-17 | 4.83 | 4.90 | 4.74 | 4.88 | 4.88 | qfq | 22,302,000 | 107,378,248 | 1.04% |
| 2025-12-16 | 4.96 | 5.00 | 4.78 | 4.83 | 4.83 | qfq | 24,571,300 | 119,107,786 | -3.21% |
| 2025-12-15 | 4.95 | 5.07 | 4.95 | 4.99 | 4.99 | qfq | 18,419,200 | 92,495,245 | -0.20% |
| 2025-12-12 | 4.96 | 5.03 | 4.94 | 5.00 | 5.00 | qfq | 21,890,400 | 108,930,190 | 1.21% |
| 2025-12-11 | 5.05 | 5.05 | 4.93 | 4.94 | 4.94 | qfq | 20,788,800 | 103,763,329 | -1.79% |
| 2025-12-10 | 5.05 | 5.08 | 4.97 | 5.03 | 5.03 | qfq | 18,728,359 | 93,814,786 | -0.59% |
| 2025-12-09 | 5.06 | 5.11 | 5.04 | 5.06 | 5.06 | qfq | 18,410,806 | 93,339,979 | -0.59% |
| 2025-12-08 | 5.08 | 5.17 | 5.03 | 5.09 | 5.09 | qfq | 22,975,001 | 117,057,317 | 0.99% |
| 2025-12-05 | 4.92 | 5.05 | 4.89 | 5.04 | 5.04 | qfq | 26,439,300 | 131,969,059 | 2.44% |
| 2025-12-04 | 5.09 | 5.10 | 4.92 | 4.92 | 4.92 | qfq | 37,211,479 | 185,209,261 | -3.53% |
| 2025-12-03 | 5.13 | 5.34 | 5.04 | 5.10 | 5.10 | qfq | 51,443,223 | 266,624,223 | 0.00% |
| 2025-12-02 | 5.20 | 5.22 | 5.06 | 5.10 | 5.10 | qfq | 22,890,796 | 116,889,133 | -2.67% |
| 2025-12-01 | 5.18 | 5.25 | 5.16 | 5.24 | 5.24 | qfq | 26,150,976 | 136,121,284 | 1.95% |
| 2025-11-28 | 5.16 | 5.24 | 5.08 | 5.14 | 5.14 | qfq | 23,574,300 | 121,513,886 | 0.78% |
| 2025-11-27 | 5.09 | 5.19 | 5.07 | 5.10 | 5.10 | qfq | 23,382,640 | 119,750,471 | 0.20% |
| 2025-11-26 | 5.22 | 5.24 | 5.08 | 5.09 | 5.09 | qfq | 26,069,740 | 134,310,151 | -2.86% |
| 2025-11-25 | 5.12 | 5.25 | 5.06 | 5.24 | 5.24 | qfq | 30,028,789 | 156,020,641 | 3.15% |
| 2025-11-24 | 5.09 | 5.16 | 5.00 | 5.08 | 5.08 | qfq | 27,647,200 | 140,274,552 | 0.00% |
| 2025-11-21 | 5.46 | 5.46 | 5.07 | 5.08 | 5.08 | qfq | 42,741,053 | 222,972,800 | -7.64% |
| 2025-11-20 | 5.69 | 5.72 | 5.47 | 5.50 | 5.50 | qfq | 32,537,811 | 181,263,343 | -3.34% |
| 2025-11-19 | 5.71 | 5.82 | 5.60 | 5.69 | 5.69 | qfq | 35,228,950 | 199,721,174 | -1.39% |
| 2025-11-18 | 5.99 | 5.99 | 5.70 | 5.77 | 5.77 | qfq | 62,720,758 | 363,956,676 | -3.83% |
| 2025-11-17 | 6.02 | 6.22 | 5.90 | 6.00 | 6.00 | qfq | 69,639,594 | 418,944,532 | -0.33% |
| 2025-11-14 | 5.86 | 6.17 | 5.81 | 6.02 | 6.02 | qfq | 95,946,310 | 578,168,508 | 0.67% |
| 2025-11-13 | 5.81 | 6.05 | 5.76 | 5.98 | 5.98 | qfq | 88,290,923 | 525,658,153 | 3.10% |
| 2025-11-12 | 5.96 | 5.97 | 5.71 | 5.80 | 5.80 | qfq | 89,779,557 | 520,166,107 | -2.85% |
| 2025-11-11 | 6.00 | 6.13 | 5.90 | 5.97 | 5.97 | qfq | 146,731,881 | 879,196,236 | -2.45% |
| 2025-11-10 | 5.53 | 6.58 | 5.46 | 6.12 | 6.12 | qfq | 213,697,380 | 1,316,828,099 | 11.68% |
| 2025-11-07 | 5.34 | 5.56 | 5.34 | 5.48 | 5.48 | qfq | 53,643,688 | 292,982,426 | 1.86% |
| 2025-11-06 | 5.46 | 5.49 | 5.35 | 5.38 | 5.38 | qfq | 39,562,638 | 213,531,504 | -1.10% |
| 2025-11-05 | 5.15 | 5.48 | 5.11 | 5.44 | 5.44 | qfq | 58,932,303 | 316,682,039 | 3.62% |
| 2025-11-04 | 5.33 | 5.36 | 5.20 | 5.25 | 5.25 | qfq | 28,565,531 | 150,531,693 | -1.50% |
| 2025-11-03 | 5.27 | 5.37 | 5.19 | 5.33 | 5.33 | qfq | 39,315,267 | 207,350,000 | 1.14% |
| 2025-10-31 | 5.24 | 5.39 | 5.21 | 5.27 | 5.27 | qfq | 46,993,372 | 249,598,615 | 1.54% |
| 2025-10-30 | 5.23 | 5.35 | 5.19 | 5.19 | 5.19 | qfq | 43,917,989 | 230,649,095 | -1.89% |
| 2025-10-29 | 5.16 | 5.31 | 5.10 | 5.29 | 5.29 | qfq | 56,189,724 | 293,220,695 | 1.54% |
| 2025-10-28 | 5.22 | 5.29 | 5.18 | 5.21 | 5.21 | qfq | 40,839,710 | 213,333,057 | -0.76% |
| 2025-10-27 | 5.34 | 5.36 | 5.18 | 5.25 | 5.25 | qfq | 54,198,070 | 284,548,514 | -1.13% |
| 2025-10-24 | 5.48 | 5.55 | 5.26 | 5.31 | 5.31 | qfq | 90,989,140 | 486,602,140 | -4.15% |
| 2025-10-23 | 5.53 | 5.85 | 5.41 | 5.54 | 5.54 | qfq | 107,587,313 | 599,344,694 | 0.18% |
| 2025-10-22 | 5.80 | 5.92 | 5.50 | 5.53 | 5.53 | qfq | 123,100,785 | 687,153,823 | -4.98% |
| 2025-10-21 | 5.10 | 6.17 | 5.03 | 5.82 | 5.82 | qfq | 181,635,236 | 1,023,140,667 | 13.23% |
| 2025-10-20 | 4.93 | 5.16 | 4.90 | 5.14 | 5.14 | qfq | 56,384,874 | 283,738,116 | 5.54% |
| 2025-10-17 | 5.09 | 5.29 | 4.87 | 4.87 | 4.87 | qfq | 54,978,802 | 274,527,982 | -4.32% |
| 2025-10-16 | 5.15 | 5.22 | 5.06 | 5.09 | 5.09 | qfq | 53,682,424 | 274,117,667 | -1.74% |
| 2025-10-15 | 5.03 | 5.22 | 4.98 | 5.18 | 5.18 | qfq | 69,853,981 | 358,223,151 | 2.17% |
| 2025-10-14 | 5.21 | 5.38 | 4.99 | 5.07 | 5.07 | qfq | 85,536,389 | 442,705,689 | -2.12% |
| 2025-10-13 | 5.00 | 5.23 | 4.96 | 5.18 | 5.18 | qfq | 81,028,389 | 416,174,453 | -5.30% |
| 2025-10-10 | 5.40 | 5.64 | 5.19 | 5.47 | 5.47 | qfq | 129,744,848 | 699,273,830 | -1.08% |
| 2025-10-09 | 5.52 | 5.57 | 5.30 | 5.53 | 5.53 | qfq | 141,412,088 | 763,617,473 | 1.28% |
| 2025-09-30 | 6.01 | 6.22 | 5.40 | 5.46 | 5.46 | qfq | 220,530,680 | 1,262,683,504 | -7.14% |
| 2025-09-29 | 5.24 | 5.88 | 5.20 | 5.88 | 5.88 | qfq | 129,227,664 | 723,632,009 | 20.00% |
| 2025-09-26 | 4.81 | 4.90 | 4.80 | 4.90 | 4.90 | qfq | 32,696,300 | 159,935,562 | 20.10% |
| 2025-09-25 | 4.08 | 4.21 | 4.06 | 4.08 | 4.08 | qfq | 19,297,676 | 79,665,217 | -0.49% |
| 2025-09-24 | 3.97 | 4.11 | 3.91 | 4.10 | 4.10 | qfq | 24,172,776 | 97,655,570 | 2.50% |
| 2025-09-23 | 4.17 | 4.23 | 3.92 | 4.00 | 4.00 | qfq | 29,362,442 | 117,978,702 | -4.99% |
| 2025-09-22 | 4.34 | 4.35 | 4.16 | 4.21 | 4.21 | qfq | 23,098,456 | 97,266,728 | -3.44% |
| 2025-09-19 | 4.47 | 4.48 | 4.35 | 4.36 | 4.36 | qfq | 19,305,606 | 84,942,932 | -2.24% |
| 2025-09-18 | 4.62 | 4.62 | 4.40 | 4.46 | 4.46 | qfq | 25,661,904 | 115,873,641 | -3.46% |
| 2025-09-17 | 4.58 | 4.66 | 4.54 | 4.62 | 4.62 | qfq | 18,505,200 | 85,076,324 | 0.65% |
| 2025-09-16 | 4.59 | 4.63 | 4.51 | 4.59 | 4.59 | qfq | 16,671,753 | 76,143,681 | 0.00% |
| 2025-09-15 | 4.61 | 4.73 | 4.57 | 4.59 | 4.59 | qfq | 21,737,660 | 100,435,284 | 0.00% |
| 2025-09-12 | 4.60 | 4.63 | 4.52 | 4.59 | 4.59 | qfq | 20,538,400 | 93,946,433 | 0.00% |
| 2025-09-11 | 4.56 | 4.60 | 4.47 | 4.59 | 4.59 | qfq | 24,609,800 | 111,846,838 | 0.00% |
| 2025-09-10 | 4.58 | 4.63 | 4.52 | 4.59 | 4.59 | qfq | 25,142,481 | 114,971,366 | -0.22% |
| 2025-09-09 | 4.64 | 4.75 | 4.58 | 4.60 | 4.60 | qfq | 33,404,753 | 155,250,666 | -1.08% |
| 2025-09-08 | 4.68 | 4.75 | 4.58 | 4.65 | 4.65 | qfq | 66,787,904 | 311,291,537 | -0.64% |
| 2025-09-05 | 4.25 | 4.77 | 4.25 | 4.68 | 4.68 | qfq | 72,508,502 | 326,105,018 | 9.09% |
| 2025-09-04 | 4.17 | 4.40 | 4.17 | 4.29 | 4.29 | qfq | 41,973,024 | 180,846,605 | 2.63% |
| 2025-09-03 | 4.22 | 4.31 | 4.15 | 4.18 | 4.18 | qfq | 20,639,300 | 86,828,126 | -0.71% |
| 2025-09-02 | 4.23 | 4.44 | 4.19 | 4.21 | 4.21 | qfq | 32,032,621 | 136,846,205 | -0.71% |
| 2025-09-01 | 4.18 | 4.26 | 4.13 | 4.24 | 4.24 | qfq | 17,495,101 | 73,609,088 | 0.95% |
| 2025-08-29 | 4.22 | 4.27 | 4.15 | 4.20 | 4.20 | qfq | 18,308,500 | 77,064,416 | -0.71% |
| 2025-08-28 | 4.28 | 4.33 | 4.05 | 4.23 | 4.23 | qfq | 29,351,011 | 123,481,545 | -0.94% |
| 2025-08-27 | 4.50 | 4.54 | 4.27 | 4.27 | 4.27 | qfq | 24,208,800 | 106,761,418 | -5.11% |
| 2025-08-26 | 4.47 | 4.52 | 4.39 | 4.50 | 4.50 | qfq | 22,778,544 | 101,637,205 | 0.67% |
| 2025-08-25 | 4.54 | 4.55 | 4.42 | 4.47 | 4.47 | qfq | 23,351,458 | 104,676,114 | -0.89% |
| 2025-08-22 | 4.47 | 4.52 | 4.46 | 4.51 | 4.51 | qfq | 17,484,200 | 78,499,060 | 0.89% |
| 2025-08-21 | 4.47 | 4.52 | 4.42 | 4.47 | 4.47 | qfq | 16,565,694 | 73,844,811 | -0.22% |
| 2025-08-20 | 4.44 | 4.48 | 4.36 | 4.48 | 4.48 | qfq | 21,555,760 | 95,229,751 | 1.59% |
| 2025-08-19 | 4.41 | 4.43 | 4.34 | 4.41 | 4.41 | qfq | 18,235,371 | 80,009,075 | 0.46% |
| 2025-08-18 | 4.32 | 4.43 | 4.31 | 4.39 | 4.39 | qfq | 20,375,500 | 89,291,192 | 1.86% |
| 2025-08-15 | 4.21 | 4.31 | 4.20 | 4.31 | 4.31 | qfq | 18,419,800 | 78,900,078 | 1.89% |
| 2025-08-14 | 4.40 | 4.43 | 4.22 | 4.23 | 4.23 | qfq | 21,149,800 | 91,036,377 | -3.86% |
| 2025-08-13 | 4.43 | 4.45 | 4.38 | 4.40 | 4.40 | qfq | 12,634,432 | 55,723,833 | -0.68% |
| 2025-08-12 | 4.49 | 4.51 | 4.39 | 4.43 | 4.43 | qfq | 13,720,800 | 60,617,433 | -1.12% |
| 2025-08-11 | 4.42 | 4.49 | 4.38 | 4.48 | 4.48 | qfq | 17,376,000 | 77,247,724 | 2.52% |
| 2025-08-08 | 4.37 | 4.40 | 4.32 | 4.37 | 4.37 | qfq | 10,436,600 | 45,532,564 | -0.23% |
| 2025-08-07 | 4.43 | 4.54 | 4.33 | 4.38 | 4.38 | qfq | 17,221,440 | 75,914,467 | -0.90% |
| 2025-08-06 | 4.39 | 4.43 | 4.36 | 4.42 | 4.42 | qfq | 12,660,180 | 55,741,119 | 0.68% |
| 2025-08-05 | 4.35 | 4.39 | 4.33 | 4.39 | 4.39 | qfq | 9,632,900 | 42,074,467 | 0.92% |
| 2025-08-04 | 4.35 | 4.37 | 4.28 | 4.35 | 4.35 | qfq | 12,851,619 | 55,590,616 | -0.46% |
| 2025-08-01 | 4.36 | 4.43 | 4.34 | 4.37 | 4.37 | qfq | 16,396,781 | 71,861,062 | 0.00% |
| 2025-07-31 | 4.47 | 4.49 | 4.34 | 4.37 | 4.37 | qfq | 16,189,100 | 71,112,367 | -2.24% |
| 2025-07-30 | 4.52 | 4.53 | 4.43 | 4.47 | 4.47 | qfq | 15,032,013 | 67,241,192 | -1.11% |
| 2025-07-29 | 4.49 | 4.52 | 4.42 | 4.52 | 4.52 | qfq | 14,710,600 | 65,815,094 | 0.44% |
| 2025-07-28 | 4.50 | 4.53 | 4.42 | 4.50 | 4.50 | qfq | 17,388,700 | 78,016,423 | 0.22% |
| 2025-07-25 | 4.54 | 4.60 | 4.48 | 4.49 | 4.49 | qfq | 20,997,050 | 94,785,834 | -0.22% |
| 2025-07-24 | 4.36 | 4.59 | 4.36 | 4.50 | 4.50 | qfq | 29,447,277 | 131,895,604 | 2.51% |
| 2025-07-23 | 4.47 | 4.49 | 4.38 | 4.39 | 4.39 | qfq | 16,974,400 | 75,323,246 | -1.57% |
| 2025-07-22 | 4.43 | 4.48 | 4.37 | 4.46 | 4.46 | qfq | 19,575,998 | 86,642,799 | 1.13% |
| 2025-07-21 | 4.29 | 4.44 | 4.26 | 4.41 | 4.41 | qfq | 24,167,300 | 105,808,554 | 2.80% |
| 2025-07-18 | 4.26 | 4.37 | 4.26 | 4.29 | 4.29 | qfq | 18,979,200 | 81,590,030 | 0.70% |
| 2025-07-17 | 4.26 | 4.35 | 4.21 | 4.26 | 4.26 | qfq | 17,962,800 | 76,464,109 | 0.47% |
| 2025-07-16 | 4.27 | 4.31 | 4.20 | 4.24 | 4.24 | qfq | 17,230,201 | 72,861,009 | -0.24% |
| 2025-07-15 | 4.36 | 4.39 | 4.20 | 4.25 | 4.25 | qfq | 22,314,700 | 95,335,752 | -2.75% |
| 2025-07-14 | 4.32 | 4.40 | 4.30 | 4.37 | 4.37 | qfq | 17,352,800 | 75,404,105 | 0.69% |
| 2025-07-11 | 4.41 | 4.42 | 4.32 | 4.34 | 4.34 | qfq | 23,414,100 | 101,865,626 | -1.36% |
| 2025-07-10 | 4.32 | 4.44 | 4.31 | 4.40 | 4.40 | qfq | 32,191,609 | 141,194,624 | 1.85% |
| 2025-07-09 | 4.33 | 4.37 | 4.30 | 4.32 | 4.32 | qfq | 22,228,583 | 96,288,549 | -0.23% |
| 2025-07-08 | 4.17 | 4.36 | 4.15 | 4.33 | 4.33 | qfq | 33,425,140 | 142,888,024 | 4.09% |
| 2025-07-07 | 4.10 | 4.17 | 4.08 | 4.16 | 4.16 | qfq | 14,417,330 | 59,760,030 | 0.97% |
| 2025-07-04 | 4.22 | 4.33 | 4.11 | 4.12 | 4.12 | qfq | 21,970,300 | 91,418,216 | -1.90% |
| 2025-07-03 | 4.22 | 4.29 | 4.17 | 4.20 | 4.20 | qfq | 28,358,400 | 118,949,883 | -1.64% |
| 2025-07-02 | 4.17 | 4.41 | 4.13 | 4.27 | 4.27 | qfq | 44,666,857 | 190,178,280 | 2.40% |
| 2025-07-01 | 4.19 | 4.21 | 4.10 | 4.17 | 4.17 | qfq | 14,684,300 | 60,906,701 | -0.24% |
| 2025-06-30 | 4.17 | 4.21 | 4.14 | 4.18 | 4.18 | qfq | 17,490,984 | 73,035,902 | 1.21% |
| 2025-06-27 | 4.16 | 4.22 | 4.11 | 4.13 | 4.13 | qfq | 20,257,700 | 84,171,629 | -0.24% |
| 2025-06-26 | 4.18 | 4.22 | 4.13 | 4.14 | 4.14 | qfq | 20,554,900 | 85,863,750 | -0.96% |
| 2025-06-25 | 4.23 | 4.24 | 4.17 | 4.18 | 4.18 | qfq | 23,957,570 | 100,622,902 | -0.95% |
| 2025-06-24 | 4.14 | 4.24 | 4.09 | 4.22 | 4.22 | qfq | 29,453,367 | 123,183,710 | 2.18% |
| 2025-06-23 | 3.98 | 4.15 | 3.96 | 4.13 | 4.13 | qfq | 32,707,350 | 133,083,340 | 0.24% |
| 2025-06-20 | 4.03 | 4.35 | 4.02 | 4.12 | 4.12 | qfq | 48,076,827 | 200,945,132 | 3.26% |
| 2025-06-19 | 4.06 | 4.09 | 3.96 | 3.99 | 3.99 | qfq | 15,528,200 | 62,428,074 | -1.72% |
| 2025-06-18 | 4.02 | 4.07 | 3.98 | 4.06 | 4.06 | qfq | 16,501,141 | 66,547,094 | 0.25% |
| 2025-06-17 | 3.92 | 4.11 | 3.90 | 4.05 | 4.05 | qfq | 27,808,800 | 111,965,491 | 3.32% |
| 2025-06-16 | 3.81 | 3.92 | 3.78 | 3.92 | 3.92 | qfq | 12,583,900 | 48,852,060 | 2.35% |
| 2025-06-13 | 3.84 | 3.90 | 3.81 | 3.83 | 3.83 | qfq | 13,549,100 | 52,263,737 | -0.52% |
| 2025-06-12 | 3.87 | 3.89 | 3.82 | 3.85 | 3.85 | qfq | 10,767,778 | 41,417,880 | -1.03% |
| 2025-06-11 | 3.89 | 3.95 | 3.88 | 3.89 | 3.89 | qfq | 10,313,101 | 40,367,595 | 0.00% |
| 2025-06-10 | 3.94 | 3.95 | 3.84 | 3.89 | 3.89 | qfq | 14,960,460 | 58,264,963 | -1.27% |
| 2025-06-09 | 3.86 | 3.94 | 3.85 | 3.94 | 3.94 | qfq | 11,258,360 | 43,962,422 | 2.07% |
| 2025-06-06 | 3.86 | 3.88 | 3.85 | 3.86 | 3.86 | qfq | 7,832,130 | 30,250,045 | 0.00% |
| 2025-06-05 | 3.87 | 3.89 | 3.82 | 3.86 | 3.86 | qfq | 10,026,600 | 38,639,768 | -0.26% |
| 2025-06-04 | 3.84 | 3.87 | 3.82 | 3.87 | 3.87 | qfq | 10,236,262 | 39,388,622 | 1.31% |
| 2025-06-03 | 3.77 | 3.86 | 3.77 | 3.82 | 3.82 | qfq | 14,712,900 | 56,022,915 | 0.26% |
| 2025-05-30 | 3.87 | 3.89 | 3.79 | 3.81 | 3.81 | qfq | 11,323,400 | 43,253,134 | -2.06% |
| 2025-05-29 | 3.77 | 3.89 | 3.77 | 3.89 | 3.89 | qfq | 15,158,600 | 58,509,464 | 2.64% |
| 2025-05-28 | 3.79 | 3.82 | 3.72 | 3.79 | 3.79 | qfq | 12,128,502 | 45,778,905 | 0.26% |
| 2025-05-27 | 3.70 | 3.79 | 3.68 | 3.78 | 3.78 | qfq | 15,423,310 | 57,666,011 | 2.44% |
| 2025-05-26 | 3.64 | 3.71 | 3.63 | 3.69 | 3.69 | qfq | 10,997,274 | 40,407,127 | 1.10% |
| 2025-05-23 | 3.75 | 3.77 | 3.65 | 3.65 | 3.65 | qfq | 12,057,958 | 44,662,004 | -2.93% |
| 2025-05-22 | 3.85 | 3.87 | 3.74 | 3.76 | 3.76 | qfq | 11,956,900 | 45,306,172 | -1.83% |
| 2025-05-21 | 3.83 | 3.86 | 3.80 | 3.83 | 3.83 | qfq | 10,904,400 | 41,764,115 | -0.26% |
| 2025-05-20 | 3.80 | 3.88 | 3.80 | 3.84 | 3.84 | qfq | 16,062,131 | 61,702,445 | 1.32% |
| 2025-05-19 | 3.61 | 3.80 | 3.61 | 3.79 | 3.79 | qfq | 18,393,050 | 68,507,766 | 1.07% |
| 2025-05-16 | 3.73 | 3.79 | 3.73 | 3.75 | 3.75 | qfq | 9,258,401 | 34,870,729 | 0.00% |
| 2025-05-15 | 3.82 | 3.82 | 3.74 | 3.75 | 3.75 | qfq | 11,580,184 | 43,632,508 | -2.09% |
| 2025-05-14 | 3.81 | 3.85 | 3.77 | 3.83 | 3.83 | qfq | 14,126,357 | 53,727,421 | 0.52% |
| 2025-05-13 | 3.83 | 3.91 | 3.80 | 3.81 | 3.81 | qfq | 22,571,824 | 86,881,904 | 0.79% |
| 2025-05-12 | 3.79 | 3.82 | 3.74 | 3.78 | 3.78 | qfq | 11,650,260 | 44,002,024 | 0.53% |
| 2025-05-09 | 3.85 | 3.86 | 3.73 | 3.76 | 3.76 | qfq | 14,476,460 | 54,627,276 | -2.34% |
| 2025-05-08 | 3.78 | 3.87 | 3.73 | 3.85 | 3.85 | qfq | 18,719,061 | 71,725,058 | 2.94% |
| 2025-05-07 | 3.78 | 3.81 | 3.71 | 3.74 | 3.74 | qfq | 16,468,972 | 61,668,673 | 0.27% |
| 2025-05-06 | 3.59 | 3.73 | 3.59 | 3.73 | 3.73 | qfq | 19,294,317 | 71,033,538 | 4.48% |
| 2025-04-30 | 3.53 | 3.62 | 3.52 | 3.57 | 3.57 | qfq | 15,229,001 | 54,552,177 | 1.42% |
| 2025-04-29 | 3.54 | 3.62 | 3.51 | 3.52 | 3.52 | qfq | 16,044,580 | 57,114,425 | -1.40% |
| 2025-04-28 | 3.53 | 3.59 | 3.50 | 3.57 | 3.57 | qfq | 20,688,987 | 73,565,003 | 1.13% |
| 2025-04-25 | 3.67 | 3.68 | 3.53 | 3.53 | 3.53 | qfq | 32,526,646 | 116,526,171 | -4.34% |
| 2025-04-24 | 3.72 | 3.92 | 3.66 | 3.69 | 3.69 | qfq | 54,069,400 | 203,667,506 | 6.96% |
| 2025-04-23 | 3.46 | 3.52 | 3.44 | 3.45 | 3.45 | qfq | 11,581,868 | 40,153,921 | -0.29% |
| 2025-04-22 | 3.44 | 3.48 | 3.40 | 3.46 | 3.46 | qfq | 11,493,230 | 39,598,835 | 0.00% |
| 2025-04-21 | 3.39 | 3.47 | 3.37 | 3.46 | 3.46 | qfq | 9,700,700 | 33,377,572 | 1.47% |
| 2025-04-18 | 3.41 | 3.44 | 3.37 | 3.41 | 3.41 | qfq | 9,171,500 | 31,172,109 | -0.58% |
| 2025-04-17 | 3.39 | 3.46 | 3.37 | 3.43 | 3.43 | qfq | 11,589,341 | 39,706,633 | 0.88% |
| 2025-04-16 | 3.49 | 3.49 | 3.35 | 3.40 | 3.40 | qfq | 11,939,526 | 40,781,364 | -2.30% |
| 2025-04-15 | 3.50 | 3.52 | 3.46 | 3.48 | 3.48 | qfq | 10,461,300 | 36,465,234 | -0.57% |
| 2025-04-14 | 3.48 | 3.55 | 3.46 | 3.50 | 3.50 | qfq | 15,221,340 | 53,351,070 | 2.34% |
| 2025-04-11 | 3.40 | 3.48 | 3.39 | 3.42 | 3.42 | qfq | 14,492,140 | 49,747,725 | -0.29% |
| 2025-04-10 | 3.40 | 3.50 | 3.38 | 3.43 | 3.43 | qfq | 21,023,700 | 72,266,934 | 3.94% |
| 2025-04-09 | 3.21 | 3.34 | 2.98 | 3.30 | 3.30 | qfq | 23,627,378 | 75,099,978 | 1.85% |
| 2025-04-08 | 3.13 | 3.33 | 3.11 | 3.24 | 3.24 | qfq | 25,182,280 | 81,704,131 | 5.19% |
| 2025-04-07 | 3.58 | 3.60 | 3.04 | 3.08 | 3.08 | qfq | 31,092,876 | 102,231,792 | -18.73% |
| 2025-04-03 | 3.76 | 3.85 | 3.75 | 3.79 | 3.79 | qfq | 9,226,200 | 35,035,322 | -0.26% |
| 2025-04-02 | 3.82 | 3.86 | 3.79 | 3.80 | 3.80 | qfq | 8,415,880 | 32,110,130 | -0.78% |
| 2025-04-01 | 3.81 | 3.85 | 3.78 | 3.83 | 3.83 | qfq | 12,117,218 | 46,289,158 | 1.86% |
| 2025-03-31 | 3.83 | 3.85 | 3.73 | 3.76 | 3.76 | qfq | 14,311,614 | 54,186,389 | -2.84% |
| 2025-03-28 | 3.99 | 3.99 | 3.87 | 3.87 | 3.87 | qfq | 15,297,858 | 59,827,786 | -2.52% |
| 2025-03-27 | 4.02 | 4.03 | 3.92 | 3.97 | 3.97 | qfq | 14,939,500 | 59,345,591 | -1.73% |
| 2025-03-26 | 3.99 | 4.08 | 3.96 | 4.04 | 4.04 | qfq | 18,486,132 | 74,639,923 | 0.50% |
| 2025-03-25 | 3.93 | 4.04 | 3.91 | 4.02 | 4.02 | qfq | 21,855,328 | 87,202,621 | 1.52% |
| 2025-03-24 | 4.21 | 4.26 | 3.90 | 3.96 | 3.96 | qfq | 36,933,014 | 147,728,326 | -7.04% |
| 2025-03-21 | 4.22 | 4.33 | 4.21 | 4.26 | 4.26 | qfq | 24,700,974 | 105,315,659 | 0.00% |
| 2025-03-20 | 4.27 | 4.36 | 4.23 | 4.26 | 4.26 | qfq | 23,860,398 | 102,717,140 | -0.23% |
| 2025-03-19 | 4.25 | 4.30 | 4.22 | 4.27 | 4.27 | qfq | 21,080,584 | 89,544,106 | -0.23% |
| 2025-03-18 | 4.38 | 4.39 | 4.26 | 4.28 | 4.28 | qfq | 30,145,500 | 129,517,081 | -1.15% |
| 2025-03-17 | 4.45 | 4.52 | 4.33 | 4.33 | 4.33 | qfq | 46,540,300 | 204,491,597 | -2.70% |
| 2025-03-14 | 4.33 | 4.57 | 4.15 | 4.45 | 4.45 | qfq | 75,840,888 | 328,210,453 | 1.60% |
| 2025-03-13 | 4.23 | 4.75 | 4.23 | 4.38 | 4.38 | qfq | 83,311,994 | 372,718,432 | 7.09% |
| 2025-03-12 | 4.11 | 4.15 | 4.05 | 4.09 | 4.09 | qfq | 14,211,295 | 58,209,136 | -0.24% |
| 2025-03-11 | 4.02 | 4.10 | 3.93 | 4.10 | 4.10 | qfq | 17,751,088 | 71,682,907 | 1.74% |
| 2025-03-10 | 3.97 | 4.10 | 3.95 | 4.03 | 4.03 | qfq | 19,624,512 | 79,174,295 | 2.03% |
| 2025-03-07 | 4.09 | 4.09 | 3.93 | 3.95 | 3.95 | qfq | 20,910,066 | 83,210,621 | -3.42% |
| 2025-03-06 | 4.03 | 4.13 | 3.95 | 4.09 | 4.09 | qfq | 18,913,342 | 76,779,257 | 2.00% |
| 2025-03-05 | 4.14 | 4.14 | 3.95 | 4.01 | 4.01 | qfq | 20,006,700 | 80,024,949 | -2.67% |
| 2025-03-04 | 4.11 | 4.13 | 4.06 | 4.12 | 4.12 | qfq | 12,911,700 | 52,856,702 | 0.00% |
| 2025-03-03 | 4.06 | 4.21 | 4.06 | 4.12 | 4.12 | qfq | 17,661,194 | 73,543,298 | 0.73% |
| 2025-02-28 | 4.20 | 4.23 | 4.06 | 4.09 | 4.09 | qfq | 17,221,601 | 71,180,241 | -3.08% |
| 2025-02-27 | 4.30 | 4.31 | 4.15 | 4.22 | 4.22 | qfq | 18,819,201 | 79,413,925 | -1.63% |
| 2025-02-26 | 4.18 | 4.29 | 4.18 | 4.29 | 4.29 | qfq | 21,092,832 | 89,497,082 | 2.63% |
| 2025-02-25 | 4.12 | 4.23 | 4.08 | 4.18 | 4.18 | qfq | 19,517,072 | 81,610,068 | 0.72% |
| 2025-02-24 | 4.11 | 4.21 | 4.11 | 4.15 | 4.15 | qfq | 20,051,001 | 83,404,694 | 0.97% |
| 2025-02-21 | 4.11 | 4.14 | 4.04 | 4.11 | 4.11 | qfq | 18,396,780 | 75,334,213 | 0.24% |
| 2025-02-20 | 4.08 | 4.12 | 4.03 | 4.10 | 4.10 | qfq | 16,529,048 | 67,377,939 | 0.00% |
| 2025-02-19 | 4.06 | 4.12 | 4.03 | 4.10 | 4.10 | qfq | 16,176,700 | 66,126,000 | 0.49% |
| 2025-02-18 | 4.19 | 4.23 | 4.05 | 4.08 | 4.08 | qfq | 20,772,631 | 86,259,489 | -2.16% |
| 2025-02-17 | 4.15 | 4.22 | 4.11 | 4.17 | 4.17 | qfq | 16,599,000 | 69,188,340 | 1.21% |
| 2025-02-14 | 4.16 | 4.24 | 4.10 | 4.12 | 4.12 | qfq | 16,417,700 | 68,300,442 | -0.96% |
| 2025-02-13 | 4.17 | 4.39 | 4.14 | 4.16 | 4.16 | qfq | 29,474,231 | 124,167,541 | -0.48% |
| 2025-02-12 | 4.12 | 4.18 | 4.10 | 4.18 | 4.18 | qfq | 16,905,130 | 69,989,638 | 1.70% |
| 2025-02-11 | 4.17 | 4.20 | 4.04 | 4.11 | 4.11 | qfq | 18,504,001 | 75,592,296 | -1.91% |
| 2025-02-10 | 4.13 | 4.19 | 4.09 | 4.19 | 4.19 | qfq | 18,988,800 | 78,733,819 | 1.70% |
| 2025-02-07 | 3.95 | 4.20 | 3.93 | 4.12 | 4.12 | qfq | 29,240,940 | 120,079,823 | 4.30% |
| 2025-02-06 | 3.89 | 3.96 | 3.81 | 3.95 | 3.95 | qfq | 13,532,400 | 52,717,333 | 1.80% |
| 2025-02-05 | 3.84 | 3.96 | 3.84 | 3.88 | 3.88 | qfq | 16,329,968 | 63,609,560 | 2.11% |
| 2025-01-27 | 4.04 | 4.04 | 3.78 | 3.80 | 3.80 | qfq | 16,127,695 | 62,317,646 | -2.06% |
| 2025-01-24 | 3.87 | 3.91 | 3.80 | 3.88 | 3.88 | qfq | 16,327,500 | 63,063,102 | 0.52% |
| 2025-01-23 | 3.89 | 3.99 | 3.84 | 3.86 | 3.86 | qfq | 17,213,300 | 67,694,308 | 0.00% |
| 2025-01-22 | 3.90 | 3.92 | 3.81 | 3.86 | 3.86 | qfq | 13,755,000 | 53,051,996 | -1.53% |
| 2025-01-21 | 4.05 | 4.09 | 3.90 | 3.92 | 3.92 | qfq | 18,080,221 | 71,537,851 | -2.49% |
| 2025-01-20 | 4.17 | 4.23 | 4.00 | 4.02 | 4.02 | qfq | 23,457,700 | 95,307,120 | -4.06% |
| 2025-01-17 | 4.19 | 4.24 | 4.16 | 4.19 | 4.19 | qfq | 10,881,227 | 45,656,886 | -0.95% |
| 2025-01-16 | 4.19 | 4.34 | 4.19 | 4.23 | 4.23 | qfq | 14,251,209 | 60,614,575 | 1.20% |
| 2025-01-15 | 4.28 | 4.28 | 4.14 | 4.18 | 4.18 | qfq | 15,496,300 | 65,115,883 | -1.65% |
| 2025-01-14 | 4.08 | 4.27 | 4.05 | 4.25 | 4.25 | qfq | 13,404,500 | 56,040,777 | 4.42% |
| 2025-01-13 | 3.96 | 4.08 | 3.89 | 4.07 | 4.07 | qfq | 12,206,510 | 48,887,767 | 1.50% |
| 2025-01-10 | 4.20 | 4.25 | 4.00 | 4.01 | 4.01 | qfq | 10,047,823 | 41,168,377 | -4.07% |
| 2025-01-09 | 4.17 | 4.25 | 4.10 | 4.18 | 4.18 | qfq | 9,060,200 | 38,093,647 | -0.24% |
| 2025-01-08 | 4.25 | 4.27 | 4.05 | 4.19 | 4.19 | qfq | 13,748,700 | 57,128,522 | -1.41% |
| 2025-01-07 | 4.17 | 4.26 | 4.14 | 4.25 | 4.25 | qfq | 11,145,600 | 46,861,023 | 2.16% |
| 2025-01-06 | 4.14 | 4.23 | 4.02 | 4.16 | 4.16 | qfq | 12,692,450 | 52,624,482 | 0.48% |
| 2025-01-03 | 4.29 | 4.35 | 4.12 | 4.14 | 4.14 | qfq | 17,193,754 | 72,807,483 | -3.27% |
| 2025-01-02 | 4.37 | 4.47 | 4.23 | 4.28 | 4.28 | qfq | 13,661,422 | 59,586,995 | -2.06% |
| 2024-12-31 | 4.53 | 4.60 | 4.37 | 4.37 | 4.37 | qfq | 11,825,100 | 52,619,396 | -3.53% |
| 2024-12-30 | 4.62 | 4.62 | 4.46 | 4.53 | 4.53 | qfq | 13,477,401 | 60,782,636 | -1.95% |
| 2024-12-27 | 4.57 | 4.70 | 4.52 | 4.62 | 4.62 | qfq | 11,779,221 | 54,598,903 | 1.32% |
| 2024-12-26 | 4.55 | 4.61 | 4.52 | 4.56 | 4.56 | qfq | 10,200,500 | 46,676,170 | 0.22% |
| 2024-12-25 | 4.65 | 4.68 | 4.46 | 4.55 | 4.55 | qfq | 13,122,733 | 59,631,143 | -2.15% |
| 2024-12-24 | 4.64 | 4.75 | 4.62 | 4.65 | 4.65 | qfq | 10,661,410 | 49,846,951 | 0.65% |
| 2024-12-23 | 4.83 | 4.84 | 4.60 | 4.62 | 4.62 | qfq | 18,886,600 | 88,483,964 | -4.35% |
| 2024-12-20 | 4.83 | 4.86 | 4.78 | 4.83 | 4.83 | qfq | 11,178,931 | 53,936,570 | 0.21% |
| 2024-12-19 | 4.78 | 4.84 | 4.72 | 4.82 | 4.82 | qfq | 11,973,600 | 57,197,187 | 0.00% |
| 2024-12-18 | 4.83 | 4.89 | 4.76 | 4.82 | 4.82 | qfq | 10,919,860 | 52,789,219 | 0.42% |
| 2024-12-17 | 4.91 | 4.94 | 4.79 | 4.80 | 4.80 | qfq | 15,868,300 | 76,834,437 | -2.24% |
| 2024-12-16 | 5.00 | 5.06 | 4.88 | 4.91 | 4.91 | qfq | 22,575,241 | 111,248,496 | -2.96% |
| 2024-12-13 | 5.15 | 5.21 | 5.06 | 5.06 | 5.06 | qfq | 22,438,251 | 114,548,743 | -2.50% |
| 2024-12-12 | 5.18 | 5.21 | 5.12 | 5.19 | 5.19 | qfq | 19,909,965 | 102,950,533 | 0.00% |
| 2024-12-11 | 5.13 | 5.19 | 5.11 | 5.19 | 5.19 | qfq | 18,078,864 | 93,354,859 | 0.97% |
| 2024-12-10 | 5.30 | 5.35 | 5.11 | 5.14 | 5.14 | qfq | 26,299,900 | 136,833,927 | 0.19% |
| 2024-12-09 | 5.27 | 5.30 | 5.08 | 5.13 | 5.13 | qfq | 26,517,600 | 136,880,049 | -2.29% |
| 2024-12-06 | 5.20 | 5.34 | 5.06 | 5.25 | 5.25 | qfq | 35,149,967 | 182,821,448 | 0.38% |
| 2024-12-05 | 5.08 | 5.25 | 5.07 | 5.23 | 5.23 | qfq | 28,395,773 | 147,631,247 | 2.15% |
| 2024-12-04 | 5.27 | 5.32 | 5.07 | 5.12 | 5.12 | qfq | 31,662,000 | 164,237,534 | -2.29% |
| 2024-12-03 | 5.24 | 5.28 | 5.16 | 5.24 | 5.24 | qfq | 37,469,300 | 195,506,107 | 0.96% |
| 2024-12-02 | 4.92 | 5.20 | 4.87 | 5.19 | 5.19 | qfq | 42,419,401 | 216,423,173 | 5.06% |
| 2024-11-29 | 4.85 | 5.01 | 4.80 | 4.94 | 4.94 | qfq | 26,217,589 | 128,891,313 | 1.44% |
| 2024-11-28 | 4.82 | 4.97 | 4.79 | 4.87 | 4.87 | qfq | 24,988,191 | 122,640,283 | 1.25% |
| 2024-11-27 | 4.74 | 4.81 | 4.62 | 4.81 | 4.81 | qfq | 21,099,021 | 99,423,443 | 1.05% |
| 2024-11-26 | 4.86 | 4.98 | 4.74 | 4.76 | 4.76 | qfq | 21,491,100 | 104,034,713 | -3.05% |
| 2024-11-25 | 4.72 | 5.07 | 4.68 | 4.91 | 4.91 | qfq | 31,558,271 | 153,466,899 | 4.03% |
| 2024-11-22 | 4.94 | 4.98 | 4.71 | 4.72 | 4.72 | qfq | 27,553,145 | 134,165,463 | -5.60% |
| 2024-11-21 | 5.06 | 5.22 | 4.93 | 5.00 | 5.00 | qfq | 26,118,092 | 131,242,499 | -0.79% |
| 2024-11-20 | 4.95 | 5.08 | 4.91 | 5.04 | 5.04 | qfq | 33,162,300 | 165,912,554 | 3.07% |
| 2024-11-19 | 4.80 | 4.90 | 4.66 | 4.89 | 4.89 | qfq | 31,603,800 | 151,029,578 | 1.45% |
| 2024-11-18 | 4.87 | 5.02 | 4.78 | 4.82 | 4.82 | qfq | 29,910,837 | 146,975,034 | -0.82% |
| 2024-11-15 | 5.09 | 5.16 | 4.86 | 4.86 | 4.86 | qfq | 29,951,424 | 150,491,590 | -4.89% |
| 2024-11-14 | 5.31 | 5.31 | 5.08 | 5.11 | 5.11 | qfq | 26,121,130 | 135,735,194 | -3.40% |
| 2024-11-13 | 5.15 | 5.29 | 5.10 | 5.29 | 5.29 | qfq | 29,185,447 | 151,726,288 | 1.73% |
| 2024-11-12 | 5.37 | 5.47 | 5.14 | 5.20 | 5.20 | qfq | 39,772,646 | 210,488,422 | -2.80% |
| 2024-11-11 | 5.25 | 5.36 | 5.19 | 5.35 | 5.35 | qfq | 39,570,047 | 208,980,027 | 1.13% |
| 2024-11-08 | 5.45 | 5.51 | 5.25 | 5.29 | 5.29 | qfq | 52,374,300 | 281,678,572 | -1.12% |
| 2024-11-07 | 5.21 | 5.35 | 5.10 | 5.35 | 5.35 | qfq | 55,518,717 | 291,362,325 | -0.19% |
| 2024-11-06 | 5.50 | 5.70 | 5.26 | 5.36 | 5.36 | qfq | 86,578,949 | 471,209,758 | -3.42% |
| 2024-11-05 | 5.44 | 5.66 | 5.35 | 5.55 | 5.55 | qfq | 82,563,891 | 457,844,108 | 1.65% |
| 2024-11-04 | 5.64 | 5.87 | 5.30 | 5.46 | 5.46 | qfq | 96,621,938 | 531,399,687 | -5.21% |
| 2024-11-01 | 6.87 | 6.87 | 5.74 | 5.76 | 5.76 | qfq | 199,984,739 | 1,244,085,833 | 0.00% |
| 2024-10-31 | 5.00 | 5.76 | 5.00 | 5.76 | 5.76 | qfq | 78,616,813 | 435,925,260 | 20.00% |
| 2024-10-30 | 4.81 | 5.00 | 4.76 | 4.80 | 4.80 | qfq | 53,806,448 | 261,470,391 | -2.83% |
| 2024-10-29 | 5.29 | 5.65 | 4.91 | 4.94 | 4.94 | qfq | 88,649,051 | 459,125,425 | -5.54% |
| 2024-10-28 | 4.98 | 5.28 | 4.88 | 5.23 | 5.23 | qfq | 98,701,031 | 504,936,551 | 11.04% |
| 2024-10-25 | 4.33 | 4.78 | 4.32 | 4.71 | 4.71 | qfq | 69,157,843 | 321,172,023 | 6.56% |
| 2024-10-24 | 4.55 | 4.58 | 4.34 | 4.42 | 4.42 | qfq | 45,940,273 | 203,801,385 | -5.76% |
| 2024-10-23 | 4.25 | 4.98 | 4.19 | 4.69 | 4.69 | qfq | 75,623,581 | 342,076,403 | 9.07% |
| 2024-10-22 | 4.17 | 4.42 | 4.12 | 4.30 | 4.30 | qfq | 43,037,378 | 182,025,185 | 1.90% |
| 2024-10-21 | 4.05 | 4.42 | 3.94 | 4.22 | 4.22 | qfq | 52,124,730 | 220,309,053 | 7.65% |
| 2024-10-18 | 3.78 | 4.05 | 3.71 | 3.92 | 3.92 | qfq | 30,282,789 | 117,130,151 | 3.43% |
| 2024-10-17 | 3.90 | 3.99 | 3.77 | 3.79 | 3.79 | qfq | 20,437,580 | 78,672,776 | -2.07% |
| 2024-10-16 | 3.83 | 3.96 | 3.79 | 3.87 | 3.87 | qfq | 20,475,140 | 79,237,664 | -0.51% |
| 2024-10-15 | 3.99 | 4.11 | 3.87 | 3.89 | 3.89 | qfq | 29,884,380 | 119,516,175 | -2.99% |
| 2024-10-14 | 3.87 | 4.04 | 3.86 | 4.01 | 4.01 | qfq | 27,763,941 | 110,005,270 | 3.62% |
| 2024-10-11 | 4.14 | 4.18 | 3.78 | 3.87 | 3.87 | qfq | 33,556,339 | 131,846,808 | -6.30% |
| 2024-10-10 | 4.22 | 4.37 | 4.05 | 4.13 | 4.13 | qfq | 38,865,456 | 163,213,965 | -2.13% |
| 2024-10-09 | 4.85 | 4.89 | 4.22 | 4.22 | 4.22 | qfq | 64,406,998 | 294,298,919 | -20.08% |
| 2024-10-08 | 5.34 | 5.34 | 4.58 | 5.28 | 5.28 | qfq | 87,971,738 | 442,774,094 | 15.54% |
| 2024-09-30 | 3.93 | 4.65 | 3.93 | 4.57 | 4.57 | qfq | 94,112,454 | 399,264,223 | 16.58% |
| 2024-09-27 | 3.76 | 4.13 | 3.72 | 3.92 | 3.92 | qfq | 84,444,876 | 328,345,598 | 4.53% |
| 2024-09-26 | 3.77 | 3.81 | 3.61 | 3.75 | 3.75 | qfq | 87,387,488 | 323,544,269 | -2.60% |
| 2024-09-25 | 3.69 | 4.08 | 3.58 | 3.85 | 3.85 | qfq | 121,148,077 | 457,103,084 | 12.24% |
| 2024-09-24 | 2.87 | 3.43 | 2.87 | 3.43 | 3.43 | qfq | 45,924,588 | 150,918,743 | 19.93% |
| 2024-09-23 | 2.93 | 2.98 | 2.84 | 2.86 | 2.86 | qfq | 27,864,325 | 80,504,848 | -2.05% |
| 2024-09-20 | 3.01 | 3.14 | 2.88 | 2.92 | 2.92 | qfq | 36,045,012 | 106,697,344 | -1.68% |
| 2024-09-19 | 2.93 | 3.02 | 2.87 | 2.97 | 2.97 | qfq | 40,787,488 | 120,736,882 | -0.34% |
| 2024-09-18 | 3.06 | 3.09 | 2.88 | 2.98 | 2.98 | qfq | 56,539,784 | 166,957,698 | -6.29% |
| 2024-09-13 | 2.99 | 3.48 | 2.99 | 3.18 | 3.18 | qfq | 84,405,997 | 274,508,387 | 9.28% |
| 2024-09-12 | 2.76 | 3.19 | 2.75 | 2.91 | 2.91 | qfq | 39,750,602 | 117,723,115 | 5.43% |
| 2024-09-11 | 2.70 | 2.80 | 2.68 | 2.76 | 2.76 | qfq | 12,161,000 | 33,502,642 | 2.22% |
| 2024-09-10 | 2.67 | 2.71 | 2.63 | 2.70 | 2.70 | qfq | 7,050,800 | 18,812,019 | 1.12% |
| 2024-09-09 | 2.68 | 2.72 | 2.66 | 2.67 | 2.67 | qfq | 6,650,800 | 17,830,834 | -1.11% |
| 2024-09-06 | 2.75 | 2.78 | 2.69 | 2.70 | 2.70 | qfq | 8,755,000 | 23,813,779 | -2.53% |
| 2024-09-05 | 2.73 | 2.79 | 2.72 | 2.77 | 2.77 | qfq | 10,648,100 | 29,370,212 | 1.84% |
| 2024-09-04 | 2.69 | 2.79 | 2.68 | 2.72 | 2.72 | qfq | 10,619,730 | 29,077,605 | 0.74% |
| 2024-09-03 | 2.66 | 2.73 | 2.64 | 2.70 | 2.70 | qfq | 8,772,511 | 23,645,950 | 1.50% |
| 2024-09-02 | 2.72 | 2.76 | 2.66 | 2.66 | 2.66 | qfq | 10,403,988 | 28,140,177 | -2.21% |
| 2024-08-30 | 2.67 | 2.78 | 2.66 | 2.72 | 2.72 | qfq | 15,154,300 | 41,295,225 | 1.12% |
| 2024-08-29 | 2.56 | 2.72 | 2.56 | 2.69 | 2.69 | qfq | 15,995,002 | 42,471,861 | 4.26% |
| 2024-08-28 | 2.63 | 2.63 | 2.50 | 2.58 | 2.58 | qfq | 20,737,002 | 53,143,343 | -4.44% |
| 2024-08-27 | 2.79 | 2.80 | 2.68 | 2.70 | 2.70 | qfq | 10,351,101 | 28,030,189 | -2.53% |
| 2024-08-26 | 2.67 | 2.79 | 2.67 | 2.77 | 2.77 | qfq | 12,056,109 | 33,267,793 | 2.97% |
| 2024-08-23 | 2.73 | 2.76 | 2.67 | 2.69 | 2.69 | qfq | 11,521,109 | 31,123,790 | -1.47% |
| 2024-08-22 | 2.79 | 2.83 | 2.73 | 2.73 | 2.73 | qfq | 13,374,301 | 37,069,154 | -2.50% |
| 2024-08-21 | 2.81 | 2.84 | 2.76 | 2.80 | 2.80 | qfq | 17,360,000 | 48,479,262 | -1.41% |
| 2024-08-20 | 2.92 | 2.95 | 2.83 | 2.84 | 2.84 | qfq | 22,727,008 | 65,744,516 | -3.40% |
| 2024-08-19 | 3.01 | 3.02 | 2.92 | 2.94 | 2.94 | qfq | 29,525,879 | 87,149,206 | -3.61% |
| 2024-08-16 | 3.18 | 3.18 | 3.00 | 3.05 | 3.05 | qfq | 46,393,875 | 142,034,943 | -4.69% |
| 2024-08-15 | 2.91 | 3.34 | 2.86 | 3.20 | 3.20 | qfq | 54,673,490 | 168,953,997 | 11.89% |
| 2024-08-14 | 2.92 | 2.92 | 2.85 | 2.86 | 2.86 | qfq | 9,376,952 | 26,944,861 | -1.04% |
| 2024-08-13 | 2.86 | 2.91 | 2.77 | 2.89 | 2.89 | qfq | 10,737,485 | 30,543,777 | 1.40% |
| 2024-08-12 | 2.85 | 2.91 | 2.83 | 2.85 | 2.85 | qfq | 10,963,752 | 31,389,633 | 0.35% |
| 2024-08-09 | 2.91 | 2.93 | 2.83 | 2.84 | 2.84 | qfq | 13,311,598 | 38,198,048 | -2.41% |
| 2024-08-08 | 2.86 | 2.96 | 2.81 | 2.91 | 2.91 | qfq | 14,225,298 | 41,079,607 | 1.39% |
| 2024-08-07 | 2.89 | 2.92 | 2.85 | 2.87 | 2.87 | qfq | 9,590,700 | 27,520,635 | -1.37% |
| 2024-08-06 | 2.84 | 2.92 | 2.82 | 2.91 | 2.91 | qfq | 14,035,900 | 40,580,579 | 3.56% |
| 2024-08-05 | 2.87 | 2.93 | 2.81 | 2.81 | 2.81 | qfq | 9,803,960 | 28,115,360 | -2.43% |
| 2024-08-02 | 2.87 | 2.94 | 2.87 | 2.88 | 2.88 | qfq | 9,325,512 | 27,115,674 | -0.35% |
| 2024-08-01 | 2.92 | 2.97 | 2.88 | 2.89 | 2.89 | qfq | 11,053,149 | 32,155,903 | -2.03% |
| 2024-07-31 | 2.83 | 2.95 | 2.79 | 2.95 | 2.95 | qfq | 13,443,922 | 38,948,217 | 4.61% |
| 2024-07-30 | 2.78 | 2.84 | 2.75 | 2.82 | 2.82 | qfq | 8,050,930 | 22,624,043 | 1.44% |
| 2024-07-29 | 2.82 | 2.82 | 2.73 | 2.78 | 2.78 | qfq | 9,448,722 | 26,166,651 | -1.07% |
| 2024-07-26 | 2.76 | 2.83 | 2.74 | 2.81 | 2.81 | qfq | 11,099,549 | 31,096,218 | 2.18% |
| 2024-07-25 | 2.66 | 2.81 | 2.64 | 2.75 | 2.75 | qfq | 12,620,200 | 34,519,772 | 2.61% |
| 2024-07-24 | 2.73 | 2.76 | 2.68 | 2.68 | 2.68 | qfq | 8,828,900 | 23,911,656 | -2.55% |
| 2024-07-23 | 2.77 | 2.83 | 2.75 | 2.75 | 2.75 | qfq | 10,455,901 | 29,055,848 | -0.72% |
| 2024-07-22 | 2.76 | 2.78 | 2.72 | 2.77 | 2.77 | qfq | 7,669,401 | 21,121,296 | 0.36% |
| 2024-07-19 | 2.76 | 2.78 | 2.69 | 2.76 | 2.76 | qfq | 8,614,400 | 23,648,813 | -0.36% |
| 2024-07-18 | 2.73 | 2.78 | 2.66 | 2.77 | 2.77 | qfq | 10,069,200 | 27,420,762 | 0.73% |
| 2024-07-17 | 2.75 | 2.80 | 2.73 | 2.75 | 2.75 | qfq | 9,277,100 | 25,596,013 | 0.00% |
| 2024-07-16 | 2.79 | 2.79 | 2.73 | 2.75 | 2.75 | qfq | 7,693,500 | 21,196,517 | -1.43% |
| 2024-07-15 | 2.86 | 2.87 | 2.78 | 2.79 | 2.79 | qfq | 10,952,954 | 30,814,258 | -3.13% |
| 2024-07-12 | 2.90 | 2.93 | 2.86 | 2.88 | 2.88 | qfq | 10,827,600 | 31,376,227 | -0.69% |
| 2024-07-11 | 2.78 | 2.90 | 2.78 | 2.90 | 2.90 | qfq | 13,360,249 | 38,270,956 | 5.84% |
| 2024-07-10 | 2.80 | 2.85 | 2.72 | 2.74 | 2.74 | qfq | 9,969,100 | 27,661,606 | -2.14% |
| 2024-07-09 | 2.80 | 2.84 | 2.71 | 2.80 | 2.80 | qfq | 11,273,200 | 31,416,366 | 0.00% |
| 2024-07-08 | 2.90 | 2.92 | 2.79 | 2.80 | 2.80 | qfq | 10,222,726 | 28,881,516 | -3.78% |
| 2024-07-05 | 2.87 | 2.93 | 2.81 | 2.91 | 2.91 | qfq | 10,091,385 | 29,016,260 | 1.39% |
| 2024-07-04 | 2.96 | 2.97 | 2.85 | 2.87 | 2.87 | qfq | 9,116,426 | 26,358,286 | -3.04% |
| 2024-07-03 | 2.95 | 3.00 | 2.92 | 2.96 | 2.96 | qfq | 10,621,087 | 31,454,200 | 1.02% |
| 2024-07-02 | 2.89 | 2.97 | 2.87 | 2.93 | 2.93 | qfq | 11,549,085 | 33,796,879 | 1.38% |
| 2024-07-01 | 2.88 | 2.93 | 2.82 | 2.89 | 2.89 | qfq | 10,709,000 | 30,753,613 | 0.35% |
| 2024-06-28 | 2.85 | 2.96 | 2.85 | 2.88 | 2.88 | qfq | 11,766,076 | 34,363,621 | 0.00% |
| 2024-06-27 | 2.99 | 3.00 | 2.87 | 2.88 | 2.88 | qfq | 12,282,700 | 35,886,005 | -3.68% |
| 2024-06-26 | 2.80 | 3.00 | 2.80 | 2.99 | 2.99 | qfq | 16,084,900 | 46,786,198 | 5.28% |
| 2024-06-25 | 2.85 | 2.90 | 2.80 | 2.84 | 2.84 | qfq | 13,012,354 | 37,001,446 | -0.35% |
| 2024-06-24 | 2.92 | 2.93 | 2.82 | 2.85 | 2.85 | qfq | 18,582,564 | 53,503,137 | -3.72% |
| 2024-06-21 | 3.01 | 3.04 | 2.95 | 2.96 | 2.96 | qfq | 12,628,597 | 37,770,987 | -1.66% |
| 2024-06-20 | 3.14 | 3.17 | 3.00 | 3.01 | 3.01 | qfq | 17,502,311 | 53,379,449 | -4.75% |
| 2024-06-19 | 3.31 | 3.33 | 3.15 | 3.16 | 3.16 | qfq | 11,909,700 | 38,101,495 | -3.66% |
| 2024-06-18 | 3.27 | 3.30 | 3.24 | 3.28 | 3.28 | qfq | 8,739,901 | 28,655,618 | 0.31% |
| 2024-06-17 | 3.26 | 3.30 | 3.23 | 3.27 | 3.27 | qfq | 8,838,776 | 28,894,275 | -1.21% |
| 2024-06-14 | 3.31 | 3.34 | 3.25 | 3.31 | 3.31 | qfq | 9,629,520 | 31,629,450 | 0.30% |
| 2024-06-13 | 3.35 | 3.45 | 3.30 | 3.30 | 3.30 | qfq | 14,020,620 | 47,024,246 | -0.90% |
| 2024-06-12 | 3.25 | 3.35 | 3.22 | 3.33 | 3.33 | qfq | 16,342,100 | 53,666,001 | 2.46% |
| 2024-06-11 | 3.28 | 3.30 | 3.21 | 3.25 | 3.25 | qfq | 13,008,531 | 42,299,641 | -1.52% |
| 2024-06-07 | 3.22 | 3.34 | 3.22 | 3.30 | 3.30 | qfq | 11,719,100 | 38,528,517 | 2.17% |
| 2024-06-06 | 3.40 | 3.44 | 3.20 | 3.23 | 3.23 | qfq | 16,047,362 | 52,712,445 | -5.00% |
| 2024-06-05 | 3.48 | 3.51 | 3.40 | 3.40 | 3.40 | qfq | 8,425,707 | 28,965,481 | -2.30% |
| 2024-06-04 | 3.55 | 3.55 | 3.40 | 3.48 | 3.48 | qfq | 14,327,460 | 49,374,065 | -1.97% |
| 2024-06-03 | 3.76 | 3.76 | 3.46 | 3.55 | 3.55 | qfq | 21,580,436 | 76,649,275 | -5.59% |
| 2024-05-31 | 3.78 | 3.79 | 3.74 | 3.76 | 3.76 | qfq | 6,909,498 | 26,008,311 | -0.27% |
| 2024-05-30 | 3.82 | 3.85 | 3.75 | 3.77 | 3.77 | qfq | 8,431,667 | 31,993,995 | -0.26% |
| 2024-05-29 | 3.73 | 3.88 | 3.72 | 3.78 | 3.78 | qfq | 9,669,941 | 36,899,671 | 0.80% |
| 2024-05-28 | 3.77 | 3.79 | 3.73 | 3.75 | 3.75 | qfq | 8,831,749 | 33,249,555 | -0.27% |
| 2024-05-27 | 3.78 | 3.80 | 3.69 | 3.76 | 3.76 | qfq | 11,088,359 | 41,374,335 | -1.05% |
| 2024-05-24 | 3.79 | 3.87 | 3.77 | 3.80 | 3.80 | qfq | 11,315,313 | 43,248,636 | 0.26% |
| 2024-05-23 | 3.93 | 3.93 | 3.76 | 3.79 | 3.79 | qfq | 14,232,549 | 54,364,206 | -4.05% |
| 2024-05-22 | 3.83 | 3.97 | 3.80 | 3.95 | 3.95 | qfq | 16,315,586 | 63,339,598 | 3.67% |
| 2024-05-21 | 3.90 | 3.91 | 3.78 | 3.81 | 3.81 | qfq | 8,396,713 | 32,029,707 | -2.06% |
| 2024-05-20 | 3.90 | 3.99 | 3.87 | 3.89 | 3.89 | qfq | 12,820,269 | 50,325,287 | 0.26% |
| 2024-05-17 | 3.81 | 3.90 | 3.79 | 3.88 | 3.88 | qfq | 10,610,891 | 40,780,290 | 1.84% |
| 2024-05-16 | 3.78 | 3.86 | 3.78 | 3.81 | 3.81 | qfq | 10,451,929 | 40,054,267 | 0.00% |
| 2024-05-15 | 3.92 | 3.97 | 3.79 | 3.81 | 3.81 | qfq | 14,422,400 | 55,548,267 | -3.79% |
| 2024-05-14 | 4.13 | 4.18 | 3.94 | 3.96 | 3.96 | qfq | 16,227,186 | 65,276,906 | -4.81% |
| 2024-05-13 | 4.25 | 4.25 | 4.14 | 4.16 | 4.16 | qfq | 6,995,400 | 29,227,086 | -2.35% |
| 2024-05-10 | 4.35 | 4.35 | 4.21 | 4.26 | 4.26 | qfq | 8,451,819 | 35,965,018 | -0.70% |
| 2024-05-09 | 4.23 | 4.34 | 4.23 | 4.29 | 4.29 | qfq | 6,894,100 | 29,646,726 | 1.90% |
| 2024-05-08 | 4.25 | 4.33 | 4.20 | 4.21 | 4.21 | qfq | 6,923,400 | 29,367,939 | -1.86% |
| 2024-05-07 | 4.27 | 4.30 | 4.21 | 4.29 | 4.29 | qfq | 8,341,538 | 35,526,466 | 0.70% |
| 2024-05-06 | 4.16 | 4.28 | 4.16 | 4.26 | 4.26 | qfq | 11,208,259 | 47,448,079 | 4.16% |
| 2024-04-30 | 4.11 | 4.13 | 4.04 | 4.09 | 4.09 | qfq | 8,463,260 | 34,501,510 | -0.73% |
| 2024-04-29 | 3.92 | 4.12 | 3.91 | 4.12 | 4.12 | qfq | 10,732,300 | 43,559,211 | 5.10% |
| 2024-04-26 | 3.76 | 3.93 | 3.72 | 3.92 | 3.92 | qfq | 12,391,950 | 47,664,869 | 4.53% |
| 2024-04-25 | 3.80 | 3.86 | 3.66 | 3.75 | 3.75 | qfq | 12,490,345 | 46,956,661 | -3.10% |
| 2024-04-24 | 3.80 | 3.88 | 3.78 | 3.87 | 3.87 | qfq | 6,237,656 | 23,919,385 | 1.31% |
| 2024-04-23 | 3.86 | 3.87 | 3.78 | 3.82 | 3.82 | qfq | 7,282,287 | 27,823,548 | 0.26% |
| 2024-04-22 | 3.84 | 3.91 | 3.77 | 3.81 | 3.81 | qfq | 6,852,256 | 26,339,119 | -1.04% |
| 2024-04-19 | 3.92 | 3.95 | 3.83 | 3.85 | 3.85 | qfq | 9,738,300 | 37,619,371 | -1.28% |
| 2024-04-18 | 4.02 | 4.02 | 3.88 | 3.90 | 3.90 | qfq | 9,822,700 | 38,696,449 | -2.99% |
| 2024-04-17 | 3.70 | 4.02 | 3.70 | 4.02 | 4.02 | qfq | 13,485,808 | 52,747,005 | 9.54% |
| 2024-04-16 | 4.00 | 4.03 | 3.67 | 3.67 | 3.67 | qfq | 16,260,610 | 62,052,956 | -9.16% |
| 2024-04-15 | 4.30 | 4.33 | 3.96 | 4.04 | 4.04 | qfq | 20,599,758 | 84,251,214 | -6.70% |
| 2024-04-12 | 4.38 | 4.44 | 4.31 | 4.33 | 4.33 | qfq | 10,286,563 | 44,831,243 | -2.26% |
| 2024-04-11 | 4.41 | 4.53 | 4.32 | 4.43 | 4.43 | qfq | 12,190,891 | 54,013,759 | 1.61% |
| 2024-04-10 | 4.45 | 4.46 | 4.30 | 4.36 | 4.36 | qfq | 9,208,783 | 40,306,011 | -2.46% |
| 2024-04-09 | 4.33 | 4.49 | 4.28 | 4.47 | 4.47 | qfq | 12,102,191 | 53,757,714 | 3.23% |
| 2024-04-08 | 4.42 | 4.47 | 4.33 | 4.33 | 4.33 | qfq | 8,744,000 | 38,450,026 | -2.70% |
| 2024-04-03 | 4.44 | 4.46 | 4.38 | 4.45 | 4.45 | qfq | 8,605,608 | 38,076,295 | 0.23% |
| 2024-04-02 | 4.38 | 4.46 | 4.32 | 4.44 | 4.44 | qfq | 8,650,361 | 38,212,276 | 1.37% |
| 2024-04-01 | 4.22 | 4.38 | 4.22 | 4.38 | 4.38 | qfq | 9,445,233 | 40,961,997 | 4.04% |
| 2024-03-29 | 4.18 | 4.22 | 4.16 | 4.21 | 4.21 | qfq | 5,710,133 | 23,927,419 | 0.48% |
| 2024-03-28 | 4.09 | 4.22 | 4.08 | 4.19 | 4.19 | qfq | 8,129,850 | 33,825,182 | 2.44% |
| 2024-03-27 | 4.27 | 4.27 | 4.07 | 4.09 | 4.09 | qfq | 6,357,600 | 26,502,235 | -3.76% |
| 2024-03-26 | 4.23 | 4.30 | 4.16 | 4.25 | 4.25 | qfq | 7,382,266 | 31,194,817 | 0.47% |
| 2024-03-25 | 4.32 | 4.37 | 4.22 | 4.23 | 4.23 | qfq | 8,220,118 | 35,296,664 | -2.08% |
| 2024-03-22 | 4.40 | 4.44 | 4.29 | 4.32 | 4.32 | qfq | 9,238,600 | 40,119,856 | -2.48% |
| 2024-03-21 | 4.48 | 4.50 | 4.38 | 4.43 | 4.43 | qfq | 7,593,202 | 33,649,287 | -0.67% |
| 2024-03-20 | 4.42 | 4.47 | 4.41 | 4.46 | 4.46 | qfq | 7,344,484 | 32,656,229 | 0.22% |
| 2024-03-19 | 4.50 | 4.54 | 4.45 | 4.45 | 4.45 | qfq | 7,439,627 | 33,432,649 | -0.89% |
| 2024-03-18 | 4.45 | 4.51 | 4.43 | 4.49 | 4.49 | qfq | 8,200,036 | 36,632,804 | 1.13% |
| 2024-03-15 | 4.35 | 4.44 | 4.33 | 4.44 | 4.44 | qfq | 8,482,973 | 37,248,594 | 1.37% |
| 2024-03-14 | 4.40 | 4.48 | 4.33 | 4.38 | 4.38 | qfq | 7,296,500 | 32,161,707 | -1.13% |
| 2024-03-13 | 4.39 | 4.46 | 4.36 | 4.43 | 4.43 | qfq | 9,646,500 | 42,543,754 | 0.00% |
| 2024-03-12 | 4.45 | 4.52 | 4.41 | 4.43 | 4.43 | qfq | 11,012,083 | 49,024,108 | -0.89% |
| 2024-03-11 | 4.28 | 4.50 | 4.27 | 4.47 | 4.47 | qfq | 17,120,083 | 75,520,771 | 4.20% |
| 2024-03-08 | 4.21 | 4.31 | 4.21 | 4.29 | 4.29 | qfq | 6,241,400 | 26,662,695 | 1.66% |
| 2024-03-07 | 4.35 | 4.36 | 4.21 | 4.22 | 4.22 | qfq | 7,928,955 | 33,963,242 | -2.09% |
| 2024-03-06 | 4.21 | 4.37 | 4.21 | 4.31 | 4.31 | qfq | 7,316,380 | 31,464,122 | 1.41% |
| 2024-03-05 | 4.33 | 4.34 | 4.22 | 4.25 | 4.25 | qfq | 8,034,600 | 34,231,238 | -2.07% |
| 2024-03-04 | 4.39 | 4.45 | 4.28 | 4.34 | 4.34 | qfq | 6,686,000 | 28,967,262 | -0.91% |
| 2024-03-01 | 4.34 | 4.39 | 4.29 | 4.38 | 4.38 | qfq | 8,384,851 | 36,430,893 | 0.92% |
| 2024-02-29 | 4.16 | 4.35 | 4.13 | 4.34 | 4.34 | qfq | 10,317,736 | 44,030,000 | 3.83% |
| 2024-02-28 | 4.34 | 4.49 | 4.16 | 4.18 | 4.18 | qfq | 16,942,448 | 73,699,634 | -3.46% |
| 2024-02-27 | 4.25 | 4.33 | 4.20 | 4.33 | 4.33 | qfq | 8,001,714 | 34,187,466 | 1.64% |
| 2024-02-26 | 4.19 | 4.33 | 4.17 | 4.26 | 4.26 | qfq | 11,192,182 | 47,549,945 | 1.67% |
| 2024-02-23 | 4.18 | 4.20 | 4.11 | 4.19 | 4.19 | qfq | 9,522,362 | 39,599,771 | 0.96% |
| 2024-02-22 | 4.13 | 4.20 | 4.08 | 4.15 | 4.15 | qfq | 8,212,858 | 33,916,711 | 0.97% |
| 2024-02-21 | 4.07 | 4.26 | 4.00 | 4.11 | 4.11 | qfq | 11,358,332 | 47,167,655 | 0.98% |
| 2024-02-20 | 4.08 | 4.09 | 3.98 | 4.07 | 4.07 | qfq | 8,555,632 | 34,514,261 | -0.25% |
| 2024-02-19 | 4.10 | 4.16 | 3.97 | 4.08 | 4.08 | qfq | 15,013,887 | 60,987,756 | 0.25% |
| 2024-02-08 | 3.88 | 4.17 | 3.83 | 4.07 | 4.07 | qfq | 20,712,659 | 83,839,311 | 5.99% |
| 2024-02-07 | 3.67 | 3.95 | 3.65 | 3.84 | 3.84 | qfq | 22,023,598 | 84,231,286 | 6.08% |
| 2024-02-06 | 3.38 | 3.70 | 3.33 | 3.62 | 3.62 | qfq | 17,355,159 | 60,744,945 | 5.85% |
| 2024-02-05 | 3.68 | 3.68 | 3.27 | 3.42 | 3.42 | qfq | 15,999,242 | 55,052,023 | -7.82% |
| 2024-02-02 | 3.93 | 3.97 | 3.56 | 3.71 | 3.71 | qfq | 12,310,601 | 46,338,250 | -4.87% |
| 2024-02-01 | 3.93 | 4.02 | 3.84 | 3.90 | 3.90 | qfq | 7,634,965 | 30,044,704 | -1.02% |
| 2024-01-31 | 4.09 | 4.17 | 3.93 | 3.94 | 3.94 | qfq | 11,132,200 | 44,817,173 | -5.06% |
| 2024-01-30 | 4.24 | 4.31 | 4.14 | 4.15 | 4.15 | qfq | 5,962,000 | 25,178,003 | -3.49% |
| 2024-01-29 | 4.40 | 4.44 | 4.26 | 4.30 | 4.30 | qfq | 7,471,200 | 32,286,933 | -2.49% |
| 2024-01-26 | 4.40 | 4.47 | 4.38 | 4.41 | 4.41 | qfq | 6,525,061 | 28,870,490 | 0.00% |
| 2024-01-25 | 4.25 | 4.42 | 4.21 | 4.41 | 4.41 | qfq | 7,687,139 | 33,254,833 | 3.76% |
| 2024-01-24 | 4.19 | 4.28 | 4.05 | 4.25 | 4.25 | qfq | 10,994,419 | 46,086,182 | 1.92% |
| 2024-01-23 | 4.11 | 4.23 | 4.01 | 4.17 | 4.17 | qfq | 11,421,296 | 47,223,632 | 0.97% |
| 2024-01-22 | 4.45 | 4.46 | 4.12 | 4.13 | 4.13 | qfq | 11,084,602 | 47,494,031 | -7.40% |
| 2024-01-19 | 4.60 | 4.62 | 4.45 | 4.46 | 4.46 | qfq | 8,743,522 | 39,505,896 | -3.04% |
| 2024-01-18 | 4.65 | 4.68 | 4.45 | 4.60 | 4.60 | qfq | 11,673,155 | 53,254,283 | -1.29% |
| 2024-01-17 | 4.80 | 4.80 | 4.66 | 4.66 | 4.66 | qfq | 6,645,165 | 31,397,645 | -2.92% |
| 2024-01-16 | 4.78 | 4.84 | 4.71 | 4.80 | 4.80 | qfq | 7,141,100 | 34,047,497 | 0.84% |
| 2024-01-15 | 4.80 | 4.82 | 4.74 | 4.76 | 4.76 | qfq | 5,934,800 | 28,357,829 | -1.24% |
| 2024-01-12 | 4.80 | 4.90 | 4.79 | 4.82 | 4.82 | qfq | 7,861,401 | 38,092,215 | 0.21% |
| 2024-01-11 | 4.73 | 4.84 | 4.72 | 4.81 | 4.81 | qfq | 8,701,482 | 41,674,069 | 1.48% |
| 2024-01-10 | 4.73 | 4.82 | 4.64 | 4.74 | 4.74 | qfq | 8,129,000 | 38,573,072 | 0.64% |
| 2024-01-09 | 4.68 | 4.81 | 4.65 | 4.71 | 4.71 | qfq | 6,799,535 | 32,206,023 | 0.86% |
| 2024-01-08 | 4.76 | 4.80 | 4.67 | 4.67 | 4.67 | qfq | 6,783,200 | 32,096,265 | -2.10% |
| 2024-01-05 | 4.83 | 4.89 | 4.74 | 4.77 | 4.77 | qfq | 7,009,568 | 33,708,930 | -0.83% |
| 2024-01-04 | 4.86 | 4.86 | 4.79 | 4.81 | 4.81 | qfq | 6,317,800 | 30,493,411 | -1.03% |
| 2024-01-03 | 4.84 | 4.91 | 4.80 | 4.86 | 4.86 | qfq | 8,621,910 | 41,801,220 | 0.41% |
| 2024-01-02 | 4.84 | 4.87 | 4.79 | 4.84 | 4.84 | qfq | 8,647,864 | 41,873,120 | 0.00% |
| 2023-12-29 | 4.81 | 4.86 | 4.78 | 4.84 | 4.84 | qfq | 13,406,421 | 64,724,914 | 0.00% |
| 2023-12-28 | 4.62 | 4.88 | 4.58 | 4.84 | 4.84 | qfq | 19,774,453 | 94,376,843 | 4.76% |
| 2023-12-27 | 4.68 | 4.68 | 4.57 | 4.62 | 4.62 | qfq | 7,504,385 | 34,638,956 | -1.07% |
| 2023-12-26 | 4.70 | 4.77 | 4.65 | 4.67 | 4.67 | qfq | 7,019,172 | 32,975,114 | -0.43% |
| 2023-12-25 | 4.66 | 4.70 | 4.64 | 4.69 | 4.69 | qfq | 4,857,000 | 22,704,534 | 0.21% |
| 2023-12-22 | 4.68 | 4.74 | 4.60 | 4.68 | 4.68 | qfq | 8,889,167 | 41,506,686 | -0.21% |
| 2023-12-21 | 4.60 | 4.69 | 4.53 | 4.69 | 4.69 | qfq | 9,132,086 | 42,191,808 | 2.40% |
| 2023-12-20 | 4.66 | 4.66 | 4.57 | 4.58 | 4.58 | qfq | 6,606,100 | 30,403,181 | -1.51% |
| 2023-12-19 | 4.60 | 4.68 | 4.58 | 4.65 | 4.65 | qfq | 5,526,994 | 25,637,451 | 0.87% |
| 2023-12-18 | 4.70 | 4.74 | 4.60 | 4.61 | 4.61 | qfq | 5,847,500 | 27,121,430 | -1.91% |
| 2023-12-15 | 4.72 | 4.75 | 4.68 | 4.70 | 4.70 | qfq | 4,787,451 | 22,574,145 | 0.00% |
| 2023-12-14 | 4.70 | 4.75 | 4.69 | 4.70 | 4.70 | qfq | 4,407,500 | 20,820,605 | 0.21% |
| 2023-12-13 | 4.72 | 4.77 | 4.66 | 4.69 | 4.69 | qfq | 6,006,044 | 28,286,864 | -0.42% |
| 2023-12-12 | 4.72 | 4.72 | 4.67 | 4.71 | 4.71 | qfq | 4,378,400 | 20,581,182 | 0.21% |
| 2023-12-11 | 4.60 | 4.71 | 4.54 | 4.70 | 4.70 | qfq | 9,023,000 | 41,948,355 | 1.73% |
| 2023-12-08 | 4.71 | 4.74 | 4.62 | 4.62 | 4.62 | qfq | 6,292,756 | 29,285,250 | -1.70% |
| 2023-12-07 | 4.73 | 4.75 | 4.67 | 4.70 | 4.70 | qfq | 8,200,700 | 38,469,451 | -1.05% |
| 2023-12-06 | 4.67 | 4.79 | 4.66 | 4.75 | 4.75 | qfq | 7,573,643 | 36,004,049 | 1.50% |
| 2023-12-05 | 4.78 | 4.79 | 4.68 | 4.68 | 4.68 | qfq | 7,964,993 | 37,546,425 | -2.09% |
| 2023-12-04 | 4.82 | 4.85 | 4.75 | 4.78 | 4.78 | qfq | 7,815,600 | 37,380,420 | -0.42% |
| 2023-12-01 | 4.77 | 4.81 | 4.73 | 4.80 | 4.80 | qfq | 5,690,026 | 27,147,548 | 0.84% |
| 2023-11-30 | 4.81 | 4.84 | 4.74 | 4.76 | 4.76 | qfq | 6,354,000 | 30,354,108 | -1.24% |
| 2023-11-29 | 4.87 | 4.90 | 4.80 | 4.82 | 4.82 | qfq | 5,848,465 | 28,320,167 | -1.23% |
| 2023-11-28 | 4.83 | 4.89 | 4.81 | 4.88 | 4.88 | qfq | 5,904,208 | 28,687,212 | 0.62% |
| 2023-11-27 | 4.82 | 4.88 | 4.81 | 4.85 | 4.85 | qfq | 5,342,300 | 25,848,585 | 0.00% |
| 2023-11-24 | 4.93 | 4.93 | 4.83 | 4.85 | 4.85 | qfq | 8,103,700 | 39,477,073 | -1.62% |
| 2023-11-23 | 4.90 | 4.94 | 4.89 | 4.93 | 4.93 | qfq | 8,031,806 | 39,475,037 | 0.41% |
| 2023-11-22 | 4.95 | 5.00 | 4.91 | 4.91 | 4.91 | qfq | 6,883,865 | 33,966,643 | -1.21% |
| 2023-11-21 | 5.01 | 5.04 | 4.96 | 4.97 | 4.97 | qfq | 7,023,888 | 35,139,130 | -1.00% |
| 2023-11-20 | 4.95 | 5.03 | 4.92 | 5.02 | 5.02 | qfq | 9,006,243 | 44,861,724 | 1.21% |
| 2023-11-17 | 4.92 | 4.98 | 4.89 | 4.96 | 4.96 | qfq | 7,474,200 | 36,832,147 | 0.81% |
| 2023-11-16 | 5.01 | 5.02 | 4.91 | 4.92 | 4.92 | qfq | 9,256,554 | 45,836,169 | -2.38% |
| 2023-11-15 | 4.97 | 5.04 | 4.95 | 5.04 | 5.04 | qfq | 13,329,361 | 66,718,139 | 2.02% |
| 2023-11-14 | 4.98 | 5.00 | 4.91 | 4.94 | 4.94 | qfq | 9,006,745 | 44,559,072 | -0.60% |
| 2023-11-13 | 4.94 | 5.00 | 4.91 | 4.97 | 4.97 | qfq | 7,769,611 | 38,369,676 | 0.81% |
| 2023-11-10 | 4.98 | 4.99 | 4.91 | 4.93 | 4.93 | qfq | 7,335,008 | 36,230,755 | -1.60% |
| 2023-11-09 | 4.93 | 5.02 | 4.91 | 5.01 | 5.01 | qfq | 11,242,325 | 55,979,248 | 1.62% |
| 2023-11-08 | 4.94 | 4.96 | 4.89 | 4.93 | 4.93 | qfq | 7,248,008 | 35,692,692 | -0.20% |
| 2023-11-07 | 4.96 | 4.96 | 4.89 | 4.94 | 4.94 | qfq | 7,694,500 | 37,902,648 | -0.40% |
| 2023-11-06 | 4.82 | 4.97 | 4.80 | 4.96 | 4.96 | qfq | 12,242,623 | 60,290,571 | 2.69% |
| 2023-11-03 | 4.74 | 4.89 | 4.73 | 4.83 | 4.83 | qfq | 10,162,300 | 49,070,769 | 2.33% |
| 2023-11-02 | 4.84 | 4.86 | 4.71 | 4.72 | 4.72 | qfq | 9,091,800 | 43,357,720 | -2.48% |
| 2023-11-01 | 4.77 | 4.87 | 4.74 | 4.84 | 4.84 | qfq | 8,832,321 | 42,593,119 | 1.47% |
| 2023-10-31 | 4.83 | 4.84 | 4.74 | 4.77 | 4.77 | qfq | 7,429,521 | 35,487,161 | -0.83% |
| 2023-10-30 | 4.70 | 4.83 | 4.69 | 4.81 | 4.81 | qfq | 9,689,458 | 46,208,236 | 1.26% |
| 2023-10-27 | 4.81 | 4.83 | 4.60 | 4.75 | 4.75 | qfq | 21,348,273 | 100,235,197 | -2.66% |
| 2023-10-26 | 4.90 | 4.90 | 4.81 | 4.88 | 4.88 | qfq | 10,914,300 | 52,993,498 | -0.41% |
| 2023-10-25 | 4.88 | 4.97 | 4.88 | 4.90 | 4.90 | qfq | 5,958,200 | 29,351,840 | 0.41% |
| 2023-10-24 | 4.80 | 4.90 | 4.75 | 4.88 | 4.88 | qfq | 8,805,201 | 42,555,806 | 1.24% |
| 2023-10-23 | 4.99 | 5.01 | 4.78 | 4.82 | 4.82 | qfq | 10,039,565 | 49,082,954 | -3.79% |
| 2023-10-20 | 4.97 | 5.12 | 4.94 | 5.01 | 5.01 | qfq | 9,217,109 | 46,434,816 | 0.40% |
| 2023-10-19 | 5.02 | 5.10 | 4.98 | 4.99 | 4.99 | qfq | 9,151,853 | 45,999,425 | -0.60% |
| 2023-10-18 | 5.20 | 5.20 | 5.01 | 5.02 | 5.02 | qfq | 9,730,585 | 49,382,023 | -2.90% |
| 2023-10-17 | 5.13 | 5.24 | 5.11 | 5.17 | 5.17 | qfq | 14,817,347 | 76,839,341 | 0.19% |
| 2023-10-16 | 5.02 | 5.17 | 5.00 | 5.16 | 5.16 | qfq | 21,010,703 | 107,305,431 | 2.58% |
| 2023-10-13 | 5.02 | 5.04 | 4.98 | 5.03 | 5.03 | qfq | 6,552,225 | 32,850,271 | -0.59% |
| 2023-10-12 | 4.97 | 5.06 | 4.96 | 5.06 | 5.06 | qfq | 8,815,300 | 44,279,314 | 2.02% |
| 2023-10-11 | 4.97 | 5.01 | 4.94 | 4.96 | 4.96 | qfq | 5,637,600 | 28,061,699 | -0.20% |
| 2023-10-10 | 4.99 | 5.03 | 4.96 | 4.97 | 4.97 | qfq | 5,473,306 | 27,291,455 | -0.20% |
| 2023-10-09 | 5.01 | 5.01 | 4.95 | 4.98 | 4.98 | qfq | 6,166,497 | 30,694,014 | -0.60% |
| 2023-09-28 | 5.01 | 5.06 | 4.97 | 5.01 | 5.01 | qfq | 7,513,949 | 37,664,194 | 0.20% |
| 2023-09-27 | 4.88 | 5.05 | 4.85 | 5.00 | 5.00 | qfq | 12,013,897 | 60,068,955 | 2.46% |
| 2023-09-26 | 4.90 | 4.93 | 4.85 | 4.88 | 4.88 | qfq | 4,828,009 | 23,584,415 | -0.61% |
| 2023-09-25 | 4.96 | 4.99 | 4.89 | 4.91 | 4.91 | qfq | 4,853,000 | 23,864,463 | -1.21% |
| 2023-09-22 | 4.81 | 4.97 | 4.81 | 4.97 | 4.97 | qfq | 8,549,809 | 41,898,805 | 3.11% |
| 2023-09-21 | 4.83 | 4.87 | 4.80 | 4.82 | 4.82 | qfq | 4,382,809 | 21,164,574 | -0.82% |
| 2023-09-20 | 4.90 | 4.92 | 4.84 | 4.86 | 4.86 | qfq | 5,446,299 | 26,547,977 | -1.22% |
| 2023-09-19 | 5.02 | 5.05 | 4.90 | 4.92 | 4.92 | qfq | 9,104,231 | 45,059,512 | -2.19% |
| 2023-09-18 | 4.93 | 5.07 | 4.89 | 5.03 | 5.03 | qfq | 10,442,500 | 52,182,855 | 1.41% |
| 2023-09-15 | 4.95 | 5.01 | 4.92 | 4.96 | 4.96 | qfq | 5,809,540 | 28,777,768 | 0.40% |
| 2023-09-14 | 4.96 | 4.98 | 4.90 | 4.94 | 4.94 | qfq | 7,051,401 | 34,814,858 | -0.40% |
| 2023-09-13 | 5.02 | 5.06 | 4.93 | 4.96 | 4.96 | qfq | 7,172,359 | 35,731,679 | -1.59% |
| 2023-09-12 | 5.10 | 5.10 | 5.02 | 5.04 | 5.04 | qfq | 6,817,130 | 34,437,633 | 0.20% |
| 2023-09-11 | 4.98 | 5.05 | 4.94 | 5.03 | 5.03 | qfq | 5,752,200 | 28,837,913 | 1.00% |
| 2023-09-08 | 4.96 | 5.01 | 4.95 | 4.98 | 4.98 | qfq | 5,224,186 | 26,049,326 | 0.00% |
| 2023-09-07 | 5.06 | 5.11 | 4.97 | 4.98 | 4.98 | qfq | 6,964,500 | 35,024,486 | -2.16% |
| 2023-09-06 | 5.02 | 5.10 | 4.96 | 5.09 | 5.09 | qfq | 8,117,200 | 41,015,638 | 1.60% |
| 2023-09-05 | 5.00 | 5.03 | 4.94 | 5.01 | 5.01 | qfq | 7,145,967 | 35,687,548 | 0.20% |
| 2023-09-04 | 4.91 | 5.01 | 4.90 | 5.00 | 5.00 | qfq | 7,900,300 | 39,228,679 | 2.04% |
| 2023-09-01 | 4.87 | 4.93 | 4.84 | 4.90 | 4.90 | qfq | 5,127,471 | 25,034,019 | 0.62% |
| 2023-08-31 | 4.91 | 4.92 | 4.84 | 4.87 | 4.87 | qfq | 5,310,602 | 25,865,098 | -0.81% |
| 2023-08-30 | 4.96 | 5.02 | 4.88 | 4.91 | 4.91 | qfq | 8,592,800 | 42,452,100 | -1.60% |
| 2023-08-29 | 4.84 | 4.99 | 4.84 | 4.99 | 4.99 | qfq | 12,951,100 | 63,648,466 | 2.25% |
| 2023-08-28 | 4.98 | 5.15 | 4.87 | 4.88 | 4.88 | qfq | 21,002,053 | 105,043,434 | 3.17% |
| 2023-08-25 | 4.68 | 4.97 | 4.65 | 4.73 | 4.73 | qfq | 11,048,776 | 52,724,771 | 0.64% |
| 2023-08-24 | 4.68 | 4.76 | 4.65 | 4.70 | 4.70 | qfq | 6,604,333 | 31,087,098 | 0.43% |
| 2023-08-23 | 4.77 | 4.77 | 4.67 | 4.68 | 4.68 | qfq | 7,548,198 | 35,513,297 | -2.09% |
| 2023-08-22 | 4.96 | 5.03 | 4.71 | 4.78 | 4.78 | qfq | 19,376,800 | 93,329,005 | -3.82% |
| 2023-08-21 | 5.03 | 5.09 | 4.97 | 4.97 | 4.97 | qfq | 6,593,295 | 33,146,957 | -1.58% |
| 2023-08-18 | 5.13 | 5.15 | 5.05 | 5.05 | 5.05 | qfq | 5,549,053 | 28,258,524 | -1.56% |
| 2023-08-17 | 5.08 | 5.14 | 4.99 | 5.13 | 5.13 | qfq | 6,846,900 | 34,635,282 | 1.79% |
| 2023-08-16 | 5.08 | 5.12 | 5.04 | 5.04 | 5.04 | qfq | 5,496,100 | 27,874,669 | -1.18% |
| 2023-08-15 | 5.19 | 5.21 | 5.07 | 5.10 | 5.10 | qfq | 6,736,800 | 34,478,683 | -1.54% |
| 2023-08-14 | 5.15 | 5.18 | 5.09 | 5.18 | 5.18 | qfq | 7,034,200 | 36,150,871 | 0.00% |
| 2023-08-11 | 5.28 | 5.33 | 5.17 | 5.18 | 5.18 | qfq | 7,861,800 | 41,237,508 | -1.71% |
| 2023-08-10 | 5.25 | 5.29 | 5.23 | 5.27 | 5.27 | qfq | 4,269,905 | 22,486,579 | 0.38% |
| 2023-08-09 | 5.27 | 5.31 | 5.21 | 5.25 | 5.25 | qfq | 6,181,791 | 32,527,899 | -0.76% |
| 2023-08-08 | 5.28 | 5.31 | 5.23 | 5.29 | 5.29 | qfq | 6,606,356 | 34,810,614 | 0.19% |
| 2023-08-07 | 5.31 | 5.35 | 5.26 | 5.28 | 5.28 | qfq | 8,182,771 | 43,303,863 | -0.19% |
| 2023-08-04 | 5.29 | 5.32 | 5.25 | 5.29 | 5.29 | qfq | 9,169,513 | 48,549,518 | 0.38% |
| 2023-08-03 | 5.30 | 5.30 | 5.25 | 5.27 | 5.27 | qfq | 6,550,086 | 34,538,566 | -0.19% |
| 2023-08-02 | 5.32 | 5.35 | 5.25 | 5.28 | 5.28 | qfq | 12,150,300 | 64,176,426 | -0.94% |
| 2023-08-01 | 5.23 | 5.40 | 5.21 | 5.33 | 5.33 | qfq | 17,075,649 | 90,580,556 | 1.72% |
| 2023-07-31 | 5.17 | 5.24 | 5.17 | 5.24 | 5.24 | qfq | 11,594,897 | 60,532,375 | 1.55% |
| 2023-07-28 | 5.11 | 5.17 | 5.04 | 5.16 | 5.16 | qfq | 9,553,111 | 48,796,668 | 0.58% |
| 2023-07-27 | 5.11 | 5.20 | 5.11 | 5.13 | 5.13 | qfq | 8,527,230 | 43,919,763 | 0.39% |
| 2023-07-26 | 5.14 | 5.14 | 5.08 | 5.11 | 5.11 | qfq | 4,546,700 | 23,189,618 | -0.58% |
| 2023-07-25 | 5.05 | 5.15 | 5.05 | 5.14 | 5.14 | qfq | 7,751,458 | 39,676,841 | 2.19% |
| 2023-07-24 | 5.05 | 5.08 | 5.02 | 5.03 | 5.03 | qfq | 5,883,385 | 29,691,177 | -0.40% |
| 2023-07-21 | 5.08 | 5.11 | 5.02 | 5.05 | 5.05 | qfq | 8,306,159 | 42,065,593 | -0.98% |
| 2023-07-20 | 5.15 | 5.18 | 5.09 | 5.10 | 5.10 | qfq | 6,903,028 | 35,456,071 | -0.78% |
| 2023-07-19 | 5.18 | 5.20 | 5.12 | 5.14 | 5.14 | qfq | 5,894,540 | 30,335,416 | -0.96% |
| 2023-07-18 | 5.22 | 5.23 | 5.16 | 5.19 | 5.19 | qfq | 6,429,375 | 33,406,291 | -0.19% |