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
国联水产300094.SZ
最近收盘价2.622026-07-17
最近交易日2026-07-17
成交量（股）34,278,112
成交额（元）91,391,207
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 | 2.68 | 2.74 | 2.60 | 2.62 | 2.62 | qfq | 34,278,112 | 91,391,207 | -2.96% |
| 2026-07-16 | 2.66 | 2.72 | 2.62 | 2.70 | 2.70 | qfq | 34,965,042 | 94,017,896 | 1.12% |
| 2026-07-15 | 2.59 | 2.72 | 2.58 | 2.67 | 2.67 | qfq | 40,600,502 | 108,368,444 | 2.69% |
| 2026-07-14 | 2.55 | 2.60 | 2.51 | 2.60 | 2.60 | qfq | 26,949,531 | 69,220,484 | 1.96% |
| 2026-07-13 | 2.64 | 2.65 | 2.53 | 2.55 | 2.55 | qfq | 30,868,104 | 79,221,348 | -3.41% |
| 2026-07-10 | 2.53 | 2.68 | 2.49 | 2.64 | 2.64 | qfq | 43,117,443 | 113,175,249 | 3.53% |
| 2026-07-09 | 2.53 | 2.59 | 2.49 | 2.55 | 2.55 | qfq | 23,093,044 | 58,555,818 | 0.00% |
| 2026-07-08 | 2.54 | 2.57 | 2.47 | 2.55 | 2.55 | qfq | 23,775,139 | 60,110,026 | 0.79% |
| 2026-07-07 | 2.58 | 2.60 | 2.51 | 2.53 | 2.53 | qfq | 21,020,800 | 53,409,605 | -2.32% |
| 2026-07-06 | 2.62 | 2.65 | 2.58 | 2.59 | 2.59 | qfq | 25,901,600 | 67,585,427 | 0.00% |
| 2026-07-03 | 2.62 | 2.64 | 2.55 | 2.59 | 2.59 | qfq | 27,501,700 | 71,340,975 | -0.77% |
| 2026-07-02 | 2.57 | 2.69 | 2.57 | 2.61 | 2.61 | qfq | 41,843,173 | 110,024,520 | 1.16% |
| 2026-07-01 | 2.47 | 2.63 | 2.45 | 2.58 | 2.58 | qfq | 55,880,639 | 142,906,474 | 5.31% |
| 2026-06-30 | 2.46 | 2.51 | 2.43 | 2.45 | 2.45 | qfq | 27,795,489 | 68,282,360 | -1.21% |
| 2026-06-29 | 2.45 | 2.49 | 2.36 | 2.48 | 2.48 | qfq | 35,370,030 | 86,370,681 | 1.22% |
| 2026-06-26 | 2.50 | 2.52 | 2.44 | 2.45 | 2.45 | qfq | 26,754,000 | 66,090,946 | -2.78% |
| 2026-06-25 | 2.52 | 2.55 | 2.48 | 2.52 | 2.52 | qfq | 27,305,330 | 68,752,917 | -0.40% |
| 2026-06-24 | 2.69 | 2.70 | 2.51 | 2.53 | 2.53 | qfq | 35,168,059 | 90,290,867 | -5.95% |
| 2026-06-23 | 2.63 | 2.74 | 2.63 | 2.69 | 2.69 | qfq | 32,768,900 | 88,603,808 | 1.13% |
| 2026-06-22 | 2.62 | 2.66 | 2.57 | 2.66 | 2.66 | qfq | 31,731,689 | 82,728,978 | 0.38% |
| 2026-06-18 | 2.70 | 2.70 | 2.63 | 2.65 | 2.65 | qfq | 25,928,200 | 69,017,850 | -2.93% |
| 2026-06-17 | 2.83 | 2.87 | 2.72 | 2.73 | 2.73 | qfq | 29,307,384 | 80,904,052 | -2.85% |
| 2026-06-16 | 2.79 | 2.81 | 2.73 | 2.81 | 2.81 | qfq | 25,078,519 | 69,534,996 | 0.72% |
| 2026-06-15 | 2.83 | 2.87 | 2.76 | 2.79 | 2.79 | qfq | 26,020,050 | 73,014,925 | -0.71% |
| 2026-06-12 | 2.77 | 2.83 | 2.73 | 2.81 | 2.81 | qfq | 28,828,638 | 80,530,515 | 2.18% |
| 2026-06-11 | 2.77 | 2.80 | 2.72 | 2.75 | 2.75 | qfq | 20,428,171 | 56,390,444 | -0.36% |
| 2026-06-10 | 2.78 | 2.83 | 2.72 | 2.76 | 2.76 | qfq | 24,666,292 | 67,988,226 | -1.78% |
| 2026-06-09 | 2.83 | 2.85 | 2.76 | 2.81 | 2.81 | qfq | 24,578,202 | 68,792,143 | 0.00% |
| 2026-06-08 | 2.85 | 2.93 | 2.79 | 2.81 | 2.81 | qfq | 32,375,280 | 92,101,183 | -3.10% |
| 2026-06-05 | 2.85 | 2.93 | 2.84 | 2.90 | 2.90 | qfq | 32,118,500 | 92,822,399 | 0.00% |
| 2026-06-04 | 2.91 | 3.03 | 2.88 | 2.90 | 2.90 | qfq | 40,967,500 | 120,698,736 | -0.68% |
| 2026-06-03 | 2.96 | 2.97 | 2.89 | 2.92 | 2.92 | qfq | 23,675,302 | 69,135,950 | -1.35% |
| 2026-06-02 | 3.03 | 3.05 | 2.92 | 2.96 | 2.96 | qfq | 33,044,984 | 97,997,438 | -2.95% |
| 2026-06-01 | 2.93 | 3.06 | 2.86 | 3.05 | 3.05 | qfq | 39,225,310 | 118,044,064 | 4.10% |
| 2026-05-29 | 2.91 | 2.99 | 2.91 | 2.93 | 2.93 | qfq | 30,248,500 | 89,397,497 | 0.34% |
| 2026-05-28 | 2.89 | 2.94 | 2.84 | 2.92 | 2.92 | qfq | 23,405,410 | 68,043,403 | 1.04% |
| 2026-05-27 | 2.94 | 2.95 | 2.86 | 2.89 | 2.89 | qfq | 25,344,180 | 73,198,156 | -1.37% |
| 2026-05-26 | 2.97 | 3.00 | 2.90 | 2.93 | 2.93 | qfq | 23,729,560 | 69,770,063 | -1.68% |
| 2026-05-25 | 2.98 | 3.02 | 2.95 | 2.98 | 2.98 | qfq | 20,232,701 | 60,356,898 | -0.33% |
| 2026-05-22 | 3.01 | 3.03 | 2.94 | 2.99 | 2.99 | qfq | 26,070,962 | 77,515,573 | 0.34% |
| 2026-05-21 | 3.07 | 3.12 | 2.97 | 2.98 | 2.98 | qfq | 42,958,783 | 131,667,702 | -2.61% |
| 2026-05-20 | 3.08 | 3.15 | 3.01 | 3.06 | 3.06 | qfq | 38,159,013 | 117,073,514 | -0.97% |
| 2026-05-19 | 3.11 | 3.14 | 3.05 | 3.09 | 3.09 | qfq | 28,791,334 | 89,055,287 | -0.64% |
| 2026-05-18 | 3.10 | 3.15 | 3.05 | 3.11 | 3.11 | qfq | 30,222,842 | 93,485,089 | 0.97% |
| 2026-05-15 | 3.09 | 3.11 | 3.04 | 3.08 | 3.08 | qfq | 26,633,520 | 81,886,428 | 0.00% |
| 2026-05-14 | 3.14 | 3.15 | 3.07 | 3.08 | 3.08 | qfq | 30,151,352 | 93,457,256 | -2.22% |
| 2026-05-13 | 3.14 | 3.17 | 3.11 | 3.15 | 3.15 | qfq | 29,909,524 | 93,891,085 | 0.64% |
| 2026-05-12 | 3.22 | 3.23 | 3.12 | 3.13 | 3.13 | qfq | 29,796,270 | 93,994,868 | -2.80% |
| 2026-05-11 | 3.24 | 3.24 | 3.18 | 3.22 | 3.22 | qfq | 29,902,306 | 95,931,770 | 0.00% |
| 2026-05-08 | 3.19 | 3.24 | 3.17 | 3.22 | 3.22 | qfq | 25,543,540 | 82,109,976 | 0.94% |
| 2026-05-07 | 3.25 | 3.25 | 3.17 | 3.19 | 3.19 | qfq | 37,971,052 | 121,623,630 | -1.54% |
| 2026-05-06 | 3.19 | 3.26 | 3.17 | 3.24 | 3.24 | qfq | 63,417,076 | 204,885,419 | 2.21% |
| 2026-04-30 | 3.11 | 3.24 | 3.11 | 3.17 | 3.17 | qfq | 77,748,758 | 247,665,867 | 4.97% |
| 2026-04-29 | 2.94 | 3.06 | 2.92 | 3.02 | 3.02 | qfq | 36,328,129 | 110,076,516 | 2.37% |
| 2026-04-28 | 3.01 | 3.03 | 2.94 | 2.95 | 2.95 | qfq | 22,445,304 | 66,722,613 | -2.64% |
| 2026-04-27 | 2.98 | 3.03 | 2.89 | 3.03 | 3.03 | qfq | 31,786,357 | 94,314,600 | 1.00% |
| 2026-04-24 | 3.04 | 3.05 | 2.98 | 3.00 | 3.00 | qfq | 28,790,709 | 86,360,245 | -1.32% |
| 2026-04-23 | 3.08 | 3.08 | 3.01 | 3.04 | 3.04 | qfq | 25,640,953 | 77,930,065 | -1.30% |
| 2026-04-22 | 3.13 | 3.13 | 3.07 | 3.08 | 3.08 | qfq | 38,327,104 | 118,349,319 | -2.53% |
| 2026-04-21 | 3.20 | 3.29 | 3.15 | 3.16 | 3.16 | qfq | 55,087,395 | 176,772,348 | 0.64% |
| 2026-04-20 | 3.13 | 3.14 | 3.11 | 3.14 | 3.14 | qfq | 21,815,000 | 68,205,765 | 0.64% |
| 2026-04-17 | 3.16 | 3.19 | 3.10 | 3.12 | 3.12 | qfq | 29,388,140 | 91,925,600 | -0.95% |
| 2026-04-16 | 3.14 | 3.17 | 3.11 | 3.15 | 3.15 | qfq | 25,415,511 | 79,870,044 | 0.64% |
| 2026-04-15 | 3.19 | 3.20 | 3.13 | 3.13 | 3.13 | qfq | 23,982,015 | 75,451,174 | -1.88% |
| 2026-04-14 | 3.16 | 3.19 | 3.13 | 3.19 | 3.19 | qfq | 26,579,500 | 83,928,068 | 0.95% |
| 2026-04-13 | 3.13 | 3.17 | 3.11 | 3.16 | 3.16 | qfq | 21,474,266 | 67,538,101 | 0.64% |
| 2026-04-10 | 3.15 | 3.18 | 3.13 | 3.14 | 3.14 | qfq | 25,395,400 | 80,134,239 | 0.32% |
| 2026-04-09 | 3.21 | 3.23 | 3.11 | 3.13 | 3.13 | qfq | 31,019,900 | 97,828,339 | -2.80% |
| 2026-04-08 | 3.20 | 3.24 | 3.18 | 3.22 | 3.22 | qfq | 34,376,399 | 110,348,020 | 1.90% |
| 2026-04-07 | 3.06 | 3.16 | 3.04 | 3.16 | 3.16 | qfq | 32,853,971 | 102,624,443 | 3.95% |
| 2026-04-03 | 3.17 | 3.18 | 3.04 | 3.04 | 3.04 | qfq | 30,906,173 | 95,263,575 | -4.10% |
| 2026-04-02 | 3.20 | 3.24 | 3.16 | 3.17 | 3.17 | qfq | 23,668,163 | 75,640,548 | -1.86% |
| 2026-04-01 | 3.24 | 3.25 | 3.17 | 3.23 | 3.23 | qfq | 24,070,072 | 77,279,953 | 1.57% |
| 2026-03-31 | 3.26 | 3.30 | 3.18 | 3.18 | 3.18 | qfq | 29,414,200 | 95,416,852 | -2.75% |
| 2026-03-30 | 3.24 | 3.29 | 3.21 | 3.27 | 3.27 | qfq | 25,567,676 | 83,097,198 | 0.00% |
| 2026-03-27 | 3.13 | 3.27 | 3.13 | 3.27 | 3.27 | qfq | 32,434,583 | 105,203,012 | 2.19% |
| 2026-03-26 | 3.25 | 3.29 | 3.18 | 3.20 | 3.20 | qfq | 35,000,166 | 112,868,972 | -2.14% |
| 2026-03-25 | 3.28 | 3.29 | 3.20 | 3.27 | 3.27 | qfq | 34,389,500 | 111,482,960 | 2.51% |
| 2026-03-24 | 3.15 | 3.19 | 3.08 | 3.19 | 3.19 | qfq | 38,284,155 | 120,307,334 | 3.57% |
| 2026-03-23 | 3.20 | 3.20 | 3.06 | 3.08 | 3.08 | qfq | 49,539,097 | 155,287,479 | -5.81% |
| 2026-03-20 | 3.38 | 3.40 | 3.27 | 3.27 | 3.27 | qfq | 43,529,972 | 144,542,335 | -2.97% |
| 2026-03-19 | 3.44 | 3.46 | 3.37 | 3.37 | 3.37 | qfq | 45,274,300 | 154,221,863 | -3.16% |
| 2026-03-18 | 3.54 | 3.56 | 3.42 | 3.48 | 3.48 | qfq | 65,325,081 | 226,206,034 | -2.25% |
| 2026-03-17 | 3.57 | 3.64 | 3.54 | 3.56 | 3.56 | qfq | 83,897,929 | 300,958,556 | -2.73% |
| 2026-03-16 | 3.65 | 3.79 | 3.64 | 3.66 | 3.66 | qfq | 117,474,691 | 435,531,999 | 3.39% |
| 2026-03-13 | 3.58 | 3.61 | 3.53 | 3.54 | 3.54 | qfq | 44,436,955 | 158,896,567 | -1.12% |
| 2026-03-12 | 3.62 | 3.63 | 3.57 | 3.58 | 3.58 | qfq | 38,908,153 | 139,855,284 | -1.10% |
| 2026-03-11 | 3.65 | 3.67 | 3.61 | 3.62 | 3.62 | qfq | 41,790,689 | 151,698,012 | -1.63% |
| 2026-03-10 | 3.67 | 3.71 | 3.65 | 3.68 | 3.68 | qfq | 54,339,705 | 199,723,184 | -0.54% |
| 2026-03-09 | 3.71 | 3.76 | 3.63 | 3.70 | 3.70 | qfq | 75,846,640 | 280,175,301 | 0.82% |
| 2026-03-06 | 3.60 | 3.68 | 3.52 | 3.67 | 3.67 | qfq | 73,052,249 | 263,498,270 | 1.38% |
| 2026-03-05 | 3.62 | 3.65 | 3.58 | 3.62 | 3.62 | qfq | 80,341,311 | 289,618,342 | -1.90% |
| 2026-03-04 | 3.64 | 3.76 | 3.63 | 3.69 | 3.69 | qfq | 104,747,698 | 387,098,917 | 3.07% |
| 2026-03-03 | 3.64 | 3.70 | 3.57 | 3.58 | 3.58 | qfq | 92,855,128 | 337,394,104 | -0.56% |
| 2026-03-02 | 3.70 | 3.72 | 3.58 | 3.60 | 3.60 | qfq | 86,388,810 | 314,065,576 | -4.00% |
| 2026-02-27 | 3.79 | 3.80 | 3.70 | 3.75 | 3.75 | qfq | 67,073,581 | 251,250,895 | -0.79% |
| 2026-02-26 | 3.94 | 3.98 | 3.77 | 3.78 | 3.78 | qfq | 95,748,800 | 367,529,739 | -3.82% |
| 2026-02-25 | 3.86 | 4.02 | 3.85 | 3.93 | 3.93 | qfq | 100,096,405 | 395,351,112 | 2.08% |
| 2026-02-24 | 3.88 | 3.91 | 3.76 | 3.85 | 3.85 | qfq | 103,955,199 | 399,213,222 | -1.28% |
| 2026-02-13 | 3.86 | 4.05 | 3.79 | 3.90 | 3.90 | qfq | 146,056,392 | 574,271,023 | 2.90% |
| 2026-02-12 | 3.92 | 3.92 | 3.77 | 3.79 | 3.79 | qfq | 72,032,600 | 275,133,730 | -2.82% |
| 2026-02-11 | 4.04 | 4.06 | 3.90 | 3.90 | 3.90 | qfq | 82,561,681 | 326,447,155 | -3.70% |
| 2026-02-10 | 3.97 | 4.18 | 3.92 | 4.05 | 4.05 | qfq | 137,423,644 | 557,937,909 | 2.02% |
| 2026-02-09 | 4.00 | 4.06 | 3.95 | 3.97 | 3.97 | qfq | 110,447,118 | 440,407,817 | 2.58% |
| 2026-02-06 | 3.80 | 3.94 | 3.75 | 3.87 | 3.87 | qfq | 88,469,972 | 341,098,835 | 1.31% |
| 2026-02-05 | 3.79 | 3.87 | 3.76 | 3.82 | 3.82 | qfq | 65,393,100 | 249,362,188 | 0.00% |
| 2026-02-04 | 3.78 | 3.82 | 3.71 | 3.82 | 3.82 | qfq | 72,080,668 | 272,563,242 | 2.41% |
| 2026-02-03 | 3.76 | 3.79 | 3.66 | 3.73 | 3.73 | qfq | 83,394,376 | 309,813,970 | 1.36% |
| 2026-02-02 | 3.87 | 3.89 | 3.54 | 3.68 | 3.68 | qfq | 160,004,985 | 600,740,006 | -8.00% |
| 2026-01-30 | 3.86 | 4.17 | 3.85 | 4.00 | 4.00 | qfq | 239,950,771 | 969,094,478 | 3.36% |
| 2026-01-29 | 3.74 | 3.88 | 3.69 | 3.87 | 3.87 | qfq | 102,915,650 | 392,833,744 | 4.03% |
| 2026-01-28 | 3.70 | 3.79 | 3.70 | 3.72 | 3.72 | qfq | 52,679,777 | 196,831,047 | -0.27% |
| 2026-01-27 | 3.81 | 3.82 | 3.68 | 3.73 | 3.73 | qfq | 59,407,584 | 220,985,893 | -2.36% |
| 2026-01-26 | 3.86 | 3.88 | 3.77 | 3.82 | 3.82 | qfq | 69,006,821 | 263,055,315 | -2.05% |
| 2026-01-23 | 3.87 | 3.92 | 3.84 | 3.90 | 3.90 | qfq | 82,900,782 | 321,332,026 | 2.90% |
| 2026-01-22 | 3.73 | 3.79 | 3.70 | 3.79 | 3.79 | qfq | 53,588,421 | 201,695,725 | 1.88% |
| 2026-01-21 | 3.70 | 3.74 | 3.64 | 3.72 | 3.72 | qfq | 46,019,268 | 170,558,912 | 0.00% |
| 2026-01-20 | 3.76 | 3.80 | 3.70 | 3.72 | 3.72 | qfq | 59,123,473 | 220,913,595 | -1.06% |
| 2026-01-19 | 3.71 | 3.78 | 3.69 | 3.76 | 3.76 | qfq | 58,701,132 | 220,344,260 | 1.08% |
| 2026-01-16 | 3.80 | 3.82 | 3.69 | 3.72 | 3.72 | qfq | 78,594,777 | 294,628,461 | -1.59% |
| 2026-01-15 | 3.91 | 3.93 | 3.76 | 3.78 | 3.78 | qfq | 100,064,100 | 382,559,671 | -4.06% |
| 2026-01-14 | 4.01 | 4.09 | 3.87 | 3.94 | 3.94 | qfq | 145,579,744 | 579,287,192 | -0.51% |
| 2026-01-13 | 4.12 | 4.12 | 3.96 | 3.96 | 3.96 | qfq | 126,714,095 | 510,442,329 | -4.81% |
| 2026-01-12 | 4.00 | 4.19 | 3.96 | 4.16 | 4.16 | qfq | 183,751,056 | 747,122,825 | 1.46% |
| 2026-01-09 | 3.84 | 4.13 | 3.82 | 4.10 | 4.10 | qfq | 236,538,477 | 940,682,596 | 7.05% |
| 2026-01-08 | 3.81 | 3.87 | 3.78 | 3.83 | 3.83 | qfq | 140,959,635 | 537,666,894 | -2.79% |
| 2026-01-07 | 3.75 | 3.99 | 3.71 | 3.94 | 3.94 | qfq | 244,059,351 | 940,233,985 | 7.65% |
| 2026-01-06 | 3.61 | 3.68 | 3.60 | 3.66 | 3.66 | qfq | 58,199,254 | 212,272,644 | 1.39% |
| 2026-01-05 | 3.55 | 3.63 | 3.53 | 3.61 | 3.61 | qfq | 59,485,857 | 213,130,237 | 1.40% |
| 2025-12-31 | 3.60 | 3.62 | 3.52 | 3.56 | 3.56 | qfq | 57,799,009 | 205,970,173 | -0.56% |
| 2025-12-30 | 3.66 | 3.68 | 3.58 | 3.58 | 3.58 | qfq | 68,299,828 | 246,773,032 | -2.72% |
| 2025-12-29 | 3.77 | 3.78 | 3.67 | 3.68 | 3.68 | qfq | 93,780,740 | 348,273,934 | -3.92% |
| 2025-12-26 | 3.83 | 3.85 | 3.78 | 3.83 | 3.83 | qfq | 98,880,916 | 376,640,215 | -0.26% |
| 2025-12-25 | 3.76 | 3.95 | 3.73 | 3.84 | 3.84 | qfq | 145,258,405 | 554,481,225 | 0.79% |
| 2025-12-24 | 3.91 | 3.96 | 3.75 | 3.81 | 3.81 | qfq | 143,077,273 | 546,875,208 | 1.33% |
| 2025-12-23 | 3.83 | 3.91 | 3.75 | 3.76 | 3.76 | qfq | 63,482,833 | 241,043,464 | -2.59% |
| 2025-12-22 | 3.82 | 3.87 | 3.77 | 3.86 | 3.86 | qfq | 66,824,930 | 255,500,847 | 1.05% |
| 2025-12-19 | 3.69 | 3.85 | 3.69 | 3.82 | 3.82 | qfq | 91,844,336 | 347,179,416 | 3.24% |
| 2025-12-18 | 3.69 | 3.79 | 3.68 | 3.70 | 3.70 | qfq | 61,570,750 | 230,163,333 | -0.80% |
| 2025-12-17 | 3.77 | 3.80 | 3.65 | 3.73 | 3.73 | qfq | 82,699,073 | 305,987,448 | -1.06% |
| 2025-12-16 | 3.84 | 3.93 | 3.75 | 3.77 | 3.77 | qfq | 82,775,509 | 317,200,659 | -1.82% |
| 2025-12-15 | 3.76 | 3.88 | 3.74 | 3.84 | 3.84 | qfq | 71,992,996 | 276,162,841 | 1.05% |
| 2025-12-12 | 3.84 | 3.90 | 3.79 | 3.80 | 3.80 | qfq | 76,445,830 | 293,980,607 | -1.04% |
| 2025-12-11 | 4.00 | 4.01 | 3.84 | 3.84 | 3.84 | qfq | 110,940,148 | 431,975,945 | -4.71% |
| 2025-12-10 | 4.03 | 4.13 | 3.98 | 4.03 | 4.03 | qfq | 123,743,033 | 500,248,821 | -1.71% |
| 2025-12-09 | 4.23 | 4.32 | 4.05 | 4.10 | 4.10 | qfq | 179,820,124 | 748,739,398 | 0.49% |
| 2025-12-08 | 4.10 | 4.14 | 4.05 | 4.08 | 4.08 | qfq | 115,011,917 | 469,355,792 | 0.00% |
| 2025-12-05 | 3.95 | 4.09 | 3.85 | 4.08 | 4.08 | qfq | 162,699,030 | 650,837,362 | 4.62% |
| 2025-12-04 | 4.12 | 4.20 | 3.90 | 3.90 | 3.90 | qfq | 193,589,928 | 777,660,155 | -7.58% |
| 2025-12-03 | 4.15 | 4.29 | 4.11 | 4.22 | 4.22 | qfq | 184,285,210 | 773,124,709 | -0.47% |
| 2025-12-02 | 4.08 | 4.32 | 4.00 | 4.24 | 4.24 | qfq | 212,270,965 | 886,760,132 | 2.17% |
| 2025-12-01 | 4.08 | 4.21 | 4.02 | 4.15 | 4.15 | qfq | 172,125,262 | 707,284,985 | 1.47% |
| 2025-11-28 | 4.07 | 4.12 | 4.01 | 4.09 | 4.09 | qfq | 139,881,772 | 569,382,154 | -1.68% |
| 2025-11-27 | 4.08 | 4.20 | 3.96 | 4.16 | 4.16 | qfq | 171,919,241 | 702,801,703 | 1.22% |
| 2025-11-26 | 4.34 | 4.37 | 4.08 | 4.11 | 4.11 | qfq | 242,237,632 | 1,012,467,513 | -7.22% |
| 2025-11-25 | 4.71 | 4.76 | 4.14 | 4.43 | 4.43 | qfq | 324,320,257 | 1,427,529,811 | -10.51% |
| 2025-11-24 | 4.42 | 5.15 | 4.42 | 4.95 | 4.95 | qfq | 355,375,296 | 1,725,902,312 | 4.65% |
| 2025-11-21 | 4.38 | 5.16 | 4.38 | 4.73 | 4.73 | qfq | 418,885,142 | 2,043,466,026 | -0.63% |
| 2025-11-20 | 5.40 | 5.80 | 4.69 | 4.76 | 4.76 | qfq | 482,630,277 | 2,515,963,981 | -11.52% |
| 2025-11-19 | 4.60 | 5.38 | 4.52 | 5.38 | 5.38 | qfq | 414,897,589 | 2,017,288,038 | 20.09% |
| 2025-11-18 | 4.23 | 4.49 | 3.99 | 4.48 | 4.48 | qfq | 321,705,967 | 1,353,972,986 | 6.16% |
| 2025-11-17 | 4.63 | 4.63 | 4.22 | 4.22 | 4.22 | qfq | 396,591,852 | 1,788,191,463 | 9.33% |
| 2025-11-14 | 3.75 | 4.10 | 3.73 | 3.86 | 3.86 | qfq | 137,135,991 | 534,320,823 | 2.93% |
| 2025-11-13 | 3.69 | 3.75 | 3.65 | 3.75 | 3.75 | qfq | 38,193,618 | 141,869,603 | 1.35% |
| 2025-11-12 | 3.70 | 3.73 | 3.66 | 3.70 | 3.70 | qfq | 33,835,227 | 124,838,838 | -0.27% |
| 2025-11-11 | 3.66 | 3.73 | 3.62 | 3.71 | 3.71 | qfq | 43,339,585 | 159,529,527 | 1.37% |
| 2025-11-10 | 3.58 | 3.66 | 3.55 | 3.66 | 3.66 | qfq | 37,220,336 | 135,077,320 | 2.52% |
| 2025-11-07 | 3.53 | 3.59 | 3.52 | 3.57 | 3.57 | qfq | 23,780,359 | 84,913,402 | 0.85% |
| 2025-11-06 | 3.60 | 3.61 | 3.54 | 3.54 | 3.54 | qfq | 28,362,500 | 100,910,624 | -1.94% |
| 2025-11-05 | 3.57 | 3.63 | 3.55 | 3.61 | 3.61 | qfq | 26,902,061 | 96,951,104 | 0.84% |
| 2025-11-04 | 3.56 | 3.59 | 3.54 | 3.58 | 3.58 | qfq | 22,748,092 | 81,055,397 | 0.28% |
| 2025-11-03 | 3.54 | 3.57 | 3.52 | 3.57 | 3.57 | qfq | 20,077,540 | 71,315,808 | 1.13% |
| 2025-10-31 | 3.45 | 3.55 | 3.43 | 3.53 | 3.53 | qfq | 30,284,567 | 106,193,013 | 2.62% |
| 2025-10-30 | 3.51 | 3.51 | 3.43 | 3.44 | 3.44 | qfq | 30,254,500 | 104,985,375 | -2.27% |
| 2025-10-29 | 3.50 | 3.53 | 3.45 | 3.52 | 3.52 | qfq | 33,870,870 | 118,058,731 | -0.56% |
| 2025-10-28 | 3.55 | 3.57 | 3.52 | 3.54 | 3.54 | qfq | 22,885,460 | 81,132,299 | -0.28% |
| 2025-10-27 | 3.57 | 3.59 | 3.54 | 3.55 | 3.55 | qfq | 27,455,700 | 97,636,059 | -0.56% |
| 2025-10-24 | 3.63 | 3.63 | 3.57 | 3.57 | 3.57 | qfq | 29,683,692 | 106,634,463 | -1.11% |
| 2025-10-23 | 3.62 | 3.63 | 3.57 | 3.61 | 3.61 | qfq | 24,853,490 | 89,307,864 | -0.55% |
| 2025-10-22 | 3.63 | 3.67 | 3.61 | 3.63 | 3.63 | qfq | 19,349,400 | 70,429,890 | -0.27% |
| 2025-10-21 | 3.59 | 3.64 | 3.58 | 3.64 | 3.64 | qfq | 20,934,100 | 75,618,957 | 1.11% |
| 2025-10-20 | 3.58 | 3.61 | 3.58 | 3.60 | 3.60 | qfq | 17,385,006 | 62,430,759 | 0.56% |
| 2025-10-17 | 3.63 | 3.66 | 3.58 | 3.58 | 3.58 | qfq | 22,510,000 | 81,485,913 | -1.65% |
| 2025-10-16 | 3.70 | 3.73 | 3.64 | 3.64 | 3.64 | qfq | 24,661,600 | 90,773,199 | -1.36% |
| 2025-10-15 | 3.72 | 3.73 | 3.67 | 3.69 | 3.69 | qfq | 28,981,491 | 107,092,944 | -1.34% |
| 2025-10-14 | 3.71 | 3.78 | 3.70 | 3.74 | 3.74 | qfq | 46,521,963 | 174,046,486 | 0.81% |
| 2025-10-13 | 3.53 | 3.71 | 3.52 | 3.71 | 3.71 | qfq | 33,240,398 | 120,419,452 | 1.64% |
| 2025-10-10 | 3.68 | 3.73 | 3.65 | 3.65 | 3.65 | qfq | 38,777,358 | 142,447,599 | 0.55% |
| 2025-10-09 | 3.64 | 3.64 | 3.59 | 3.63 | 3.63 | qfq | 32,746,187 | 118,347,092 | -0.27% |
| 2025-09-30 | 3.68 | 3.73 | 3.64 | 3.64 | 3.64 | qfq | 40,911,613 | 150,214,949 | 0.28% |
| 2025-09-29 | 3.60 | 3.63 | 3.51 | 3.63 | 3.63 | qfq | 37,458,175 | 134,043,405 | 0.00% |
| 2025-09-26 | 3.64 | 3.69 | 3.61 | 3.63 | 3.63 | qfq | 30,422,200 | 110,904,016 | -0.55% |
| 2025-09-25 | 3.70 | 3.72 | 3.64 | 3.65 | 3.65 | qfq | 31,577,327 | 115,924,305 | -1.62% |
| 2025-09-24 | 3.68 | 3.74 | 3.65 | 3.71 | 3.71 | qfq | 28,839,619 | 106,729,824 | 0.54% |
| 2025-09-23 | 3.75 | 3.76 | 3.61 | 3.69 | 3.69 | qfq | 45,930,664 | 168,578,518 | -2.64% |
| 2025-09-22 | 3.83 | 3.85 | 3.75 | 3.79 | 3.79 | qfq | 38,216,940 | 144,705,026 | 0.80% |
| 2025-09-19 | 3.82 | 3.82 | 3.74 | 3.76 | 3.76 | qfq | 37,510,883 | 141,493,412 | -1.31% |
| 2025-09-18 | 3.87 | 3.91 | 3.78 | 3.81 | 3.81 | qfq | 57,938,311 | 223,263,400 | -1.80% |
| 2025-09-17 | 3.94 | 3.96 | 3.86 | 3.88 | 3.88 | qfq | 66,518,090 | 259,166,013 | -1.77% |
| 2025-09-16 | 3.96 | 4.02 | 3.88 | 3.95 | 3.95 | qfq | 99,036,054 | 389,716,256 | -0.50% |
| 2025-09-15 | 4.04 | 4.25 | 3.91 | 3.97 | 3.97 | qfq | 155,790,212 | 630,783,933 | 5.03% |
| 2025-09-12 | 3.80 | 3.82 | 3.77 | 3.78 | 3.78 | qfq | 35,223,380 | 133,591,587 | -0.26% |
| 2025-09-11 | 3.79 | 3.82 | 3.73 | 3.79 | 3.79 | qfq | 37,063,111 | 139,754,386 | -0.26% |
| 2025-09-10 | 3.73 | 3.80 | 3.71 | 3.80 | 3.80 | qfq | 41,754,880 | 157,262,228 | 1.60% |
| 2025-09-09 | 3.73 | 3.77 | 3.72 | 3.74 | 3.74 | qfq | 37,536,364 | 140,348,320 | 0.27% |
| 2025-09-08 | 3.72 | 3.79 | 3.70 | 3.73 | 3.73 | qfq | 37,203,000 | 139,194,205 | 0.27% |
| 2025-09-05 | 3.69 | 3.72 | 3.60 | 3.72 | 3.72 | qfq | 45,616,470 | 167,328,138 | 1.09% |
| 2025-09-04 | 3.60 | 3.74 | 3.60 | 3.68 | 3.68 | qfq | 61,806,582 | 228,090,984 | 2.22% |
| 2025-09-03 | 3.70 | 3.72 | 3.59 | 3.60 | 3.60 | qfq | 47,216,200 | 172,154,999 | -2.96% |
| 2025-09-02 | 3.74 | 3.75 | 3.67 | 3.71 | 3.71 | qfq | 53,235,745 | 197,173,917 | -0.80% |
| 2025-09-01 | 3.70 | 3.77 | 3.65 | 3.74 | 3.74 | qfq | 57,812,968 | 215,953,941 | 1.08% |
| 2025-08-29 | 3.71 | 3.74 | 3.67 | 3.70 | 3.70 | qfq | 71,876,235 | 266,309,292 | -1.07% |
| 2025-08-28 | 3.76 | 3.87 | 3.60 | 3.74 | 3.74 | qfq | 170,765,472 | 635,420,209 | -6.97% |
| 2025-08-27 | 4.18 | 4.19 | 4.02 | 4.02 | 4.02 | qfq | 81,987,886 | 336,244,022 | -3.60% |
| 2025-08-26 | 4.20 | 4.23 | 4.16 | 4.17 | 4.17 | qfq | 60,721,890 | 254,449,286 | -0.71% |
| 2025-08-25 | 4.18 | 4.24 | 4.15 | 4.20 | 4.20 | qfq | 74,695,067 | 312,764,381 | 0.00% |
| 2025-08-22 | 4.27 | 4.27 | 4.16 | 4.20 | 4.20 | qfq | 76,510,707 | 321,162,930 | -1.87% |
| 2025-08-21 | 4.24 | 4.35 | 4.17 | 4.28 | 4.28 | qfq | 112,836,795 | 481,694,352 | 0.71% |
| 2025-08-20 | 4.22 | 4.28 | 4.19 | 4.25 | 4.25 | qfq | 66,270,758 | 281,077,306 | 0.71% |
| 2025-08-19 | 4.17 | 4.33 | 4.16 | 4.22 | 4.22 | qfq | 88,205,522 | 374,202,125 | 0.96% |
| 2025-08-18 | 4.08 | 4.22 | 4.06 | 4.18 | 4.18 | qfq | 102,291,235 | 426,153,879 | 2.45% |
| 2025-08-15 | 3.95 | 4.16 | 3.93 | 4.08 | 4.08 | qfq | 100,758,737 | 407,490,993 | 4.08% |
| 2025-08-14 | 4.04 | 4.05 | 3.92 | 3.92 | 3.92 | qfq | 62,264,080 | 247,903,831 | -2.97% |
| 2025-08-13 | 4.08 | 4.08 | 4.02 | 4.04 | 4.04 | qfq | 45,865,472 | 185,323,448 | 0.00% |
| 2025-08-12 | 4.09 | 4.10 | 4.03 | 4.04 | 4.04 | qfq | 44,911,500 | 182,391,300 | -0.98% |
| 2025-08-11 | 4.08 | 4.11 | 4.04 | 4.08 | 4.08 | qfq | 48,734,360 | 198,538,244 | 0.49% |
| 2025-08-08 | 4.00 | 4.09 | 3.98 | 4.06 | 4.06 | qfq | 60,899,000 | 246,082,929 | 1.00% |
| 2025-08-07 | 4.04 | 4.06 | 4.00 | 4.02 | 4.02 | qfq | 39,581,944 | 159,285,646 | -0.50% |
| 2025-08-06 | 4.07 | 4.09 | 4.00 | 4.04 | 4.04 | qfq | 45,127,492 | 182,029,331 | 0.50% |
| 2025-08-05 | 3.97 | 4.03 | 3.96 | 4.02 | 4.02 | qfq | 47,021,700 | 188,367,471 | 1.26% |
| 2025-08-04 | 3.97 | 3.99 | 3.91 | 3.97 | 3.97 | qfq | 43,916,297 | 173,636,649 | -0.50% |
| 2025-08-01 | 3.98 | 4.03 | 3.97 | 3.99 | 3.99 | qfq | 54,899,687 | 219,545,874 | 0.25% |
| 2025-07-31 | 4.13 | 4.16 | 3.97 | 3.98 | 3.98 | qfq | 130,912,000 | 529,246,305 | -5.24% |
| 2025-07-30 | 4.01 | 4.33 | 3.98 | 4.20 | 4.20 | qfq | 183,387,593 | 765,282,962 | 4.74% |
| 2025-07-29 | 4.04 | 4.06 | 3.95 | 4.01 | 4.01 | qfq | 57,550,340 | 229,601,119 | -0.50% |
| 2025-07-28 | 3.98 | 4.08 | 3.97 | 4.03 | 4.03 | qfq | 66,163,900 | 267,321,432 | 1.26% |
| 2025-07-25 | 4.04 | 4.07 | 3.96 | 3.98 | 3.98 | qfq | 61,351,343 | 245,382,826 | -1.00% |
| 2025-07-24 | 3.91 | 4.03 | 3.89 | 4.02 | 4.02 | qfq | 102,633,500 | 408,239,454 | 3.08% |
| 2025-07-23 | 3.95 | 3.98 | 3.89 | 3.90 | 3.90 | qfq | 59,049,022 | 232,231,248 | -1.27% |
| 2025-07-22 | 3.99 | 3.99 | 3.89 | 3.95 | 3.95 | qfq | 67,411,700 | 264,480,836 | -0.50% |
| 2025-07-21 | 3.99 | 3.99 | 3.93 | 3.97 | 3.97 | qfq | 69,022,468 | 272,887,628 | -0.25% |
| 2025-07-18 | 3.91 | 4.02 | 3.89 | 3.98 | 3.98 | qfq | 105,537,500 | 417,651,698 | 2.05% |
| 2025-07-17 | 3.87 | 3.96 | 3.86 | 3.90 | 3.90 | qfq | 65,013,068 | 254,191,308 | 0.78% |
| 2025-07-16 | 3.89 | 3.94 | 3.84 | 3.87 | 3.87 | qfq | 55,852,222 | 216,815,580 | 0.78% |
| 2025-07-15 | 3.88 | 4.03 | 3.83 | 3.84 | 3.84 | qfq | 102,799,700 | 402,379,948 | -1.54% |
| 2025-07-14 | 3.93 | 3.94 | 3.88 | 3.90 | 3.90 | qfq | 49,389,396 | 192,857,543 | -0.26% |
| 2025-07-11 | 3.91 | 3.94 | 3.88 | 3.91 | 3.91 | qfq | 63,162,368 | 246,975,817 | 0.26% |
| 2025-07-10 | 3.90 | 3.92 | 3.85 | 3.90 | 3.90 | qfq | 70,516,240 | 274,179,844 | 0.00% |
| 2025-07-09 | 3.96 | 3.96 | 3.88 | 3.90 | 3.90 | qfq | 96,591,232 | 378,079,957 | -1.76% |
| 2025-07-08 | 3.95 | 3.99 | 3.91 | 3.97 | 3.97 | qfq | 110,320,514 | 436,289,541 | 1.28% |
| 2025-07-07 | 3.96 | 3.98 | 3.87 | 3.92 | 3.92 | qfq | 122,823,895 | 482,705,049 | -2.97% |
| 2025-07-04 | 4.04 | 4.16 | 3.92 | 4.04 | 4.04 | qfq | 233,823,861 | 940,798,985 | 0.25% |
| 2025-07-03 | 4.21 | 4.26 | 3.97 | 4.03 | 4.03 | qfq | 318,820,604 | 1,293,218,017 | -7.57% |
| 2025-07-02 | 3.76 | 4.36 | 3.71 | 4.36 | 4.36 | qfq | 365,848,521 | 1,525,081,627 | 20.11% |
| 2025-07-01 | 3.62 | 3.66 | 3.58 | 3.63 | 3.63 | qfq | 38,792,760 | 140,371,308 | 0.00% |
| 2025-06-30 | 3.78 | 3.78 | 3.61 | 3.63 | 3.63 | qfq | 56,325,400 | 206,168,925 | 0.83% |
| 2025-06-27 | 3.63 | 3.66 | 3.59 | 3.60 | 3.60 | qfq | 42,879,255 | 155,162,329 | -0.28% |
| 2025-06-26 | 3.55 | 3.63 | 3.54 | 3.61 | 3.61 | qfq | 45,665,755 | 164,382,411 | 1.40% |
| 2025-06-25 | 3.54 | 3.58 | 3.50 | 3.56 | 3.56 | qfq | 32,543,488 | 115,123,622 | 0.56% |
| 2025-06-24 | 3.46 | 3.55 | 3.45 | 3.54 | 3.54 | qfq | 31,443,467 | 110,637,572 | 2.02% |
| 2025-06-23 | 3.40 | 3.48 | 3.36 | 3.47 | 3.47 | qfq | 23,570,700 | 81,014,479 | 2.06% |
| 2025-06-20 | 3.45 | 3.50 | 3.40 | 3.40 | 3.40 | qfq | 26,265,100 | 90,298,833 | -1.16% |
| 2025-06-19 | 3.51 | 3.54 | 3.42 | 3.44 | 3.44 | qfq | 35,851,588 | 124,210,061 | -2.27% |
| 2025-06-18 | 3.59 | 3.63 | 3.51 | 3.52 | 3.52 | qfq | 48,798,924 | 173,523,108 | -1.95% |
| 2025-06-17 | 3.60 | 3.72 | 3.57 | 3.59 | 3.59 | qfq | 78,527,700 | 285,370,666 | 1.41% |
| 2025-06-16 | 3.49 | 3.56 | 3.48 | 3.54 | 3.54 | qfq | 28,792,197 | 101,495,449 | 0.57% |
| 2025-06-13 | 3.58 | 3.61 | 3.50 | 3.52 | 3.52 | qfq | 44,081,600 | 156,137,753 | -1.68% |
| 2025-06-12 | 3.60 | 3.60 | 3.54 | 3.58 | 3.58 | qfq | 29,078,031 | 103,847,622 | -0.83% |
| 2025-06-11 | 3.58 | 3.65 | 3.58 | 3.61 | 3.61 | qfq | 31,760,300 | 114,869,624 | 0.28% |
| 2025-06-10 | 3.65 | 3.66 | 3.54 | 3.60 | 3.60 | qfq | 43,084,700 | 155,119,903 | -1.10% |
| 2025-06-09 | 3.63 | 3.67 | 3.61 | 3.64 | 3.64 | qfq | 32,170,391 | 117,053,034 | 0.83% |
| 2025-06-06 | 3.64 | 3.67 | 3.58 | 3.61 | 3.61 | qfq | 37,455,668 | 135,578,602 | -0.55% |
| 2025-06-05 | 3.73 | 3.77 | 3.60 | 3.63 | 3.63 | qfq | 61,479,715 | 224,503,138 | -2.42% |
| 2025-06-04 | 3.59 | 3.73 | 3.57 | 3.72 | 3.72 | qfq | 82,393,673 | 301,631,689 | 3.05% |
| 2025-06-03 | 3.48 | 3.63 | 3.45 | 3.61 | 3.61 | qfq | 61,951,060 | 221,015,236 | 1.69% |
| 2025-05-30 | 3.53 | 3.67 | 3.49 | 3.55 | 3.55 | qfq | 86,068,400 | 307,114,617 | 0.57% |
| 2025-05-29 | 3.49 | 3.54 | 3.47 | 3.53 | 3.53 | qfq | 30,858,560 | 108,570,811 | 0.57% |
| 2025-05-28 | 3.49 | 3.53 | 3.45 | 3.51 | 3.51 | qfq | 31,429,748 | 109,614,896 | 0.29% |
| 2025-05-27 | 3.43 | 3.52 | 3.43 | 3.50 | 3.50 | qfq | 38,281,500 | 133,862,310 | 2.04% |
| 2025-05-26 | 3.35 | 3.45 | 3.35 | 3.43 | 3.43 | qfq | 21,784,300 | 74,530,365 | 2.08% |
| 2025-05-23 | 3.43 | 3.46 | 3.36 | 3.36 | 3.36 | qfq | 27,672,000 | 94,276,606 | -1.75% |
| 2025-05-22 | 3.49 | 3.50 | 3.42 | 3.42 | 3.42 | qfq | 28,332,700 | 97,738,584 | -2.01% |
| 2025-05-21 | 3.54 | 3.59 | 3.48 | 3.49 | 3.49 | qfq | 33,229,152 | 116,766,833 | -1.97% |
| 2025-05-20 | 3.52 | 3.58 | 3.50 | 3.56 | 3.56 | qfq | 43,302,705 | 153,658,032 | 1.14% |
| 2025-05-19 | 3.47 | 3.53 | 3.44 | 3.52 | 3.52 | qfq | 41,481,700 | 144,986,325 | 1.15% |
| 2025-05-16 | 3.56 | 3.58 | 3.45 | 3.48 | 3.48 | qfq | 64,162,202 | 223,655,182 | -3.06% |
| 2025-05-15 | 3.47 | 3.65 | 3.46 | 3.59 | 3.59 | qfq | 92,520,004 | 329,755,532 | 3.46% |
| 2025-05-14 | 3.46 | 3.48 | 3.42 | 3.47 | 3.47 | qfq | 27,480,600 | 94,843,179 | 0.29% |
| 2025-05-13 | 3.51 | 3.54 | 3.44 | 3.46 | 3.46 | qfq | 33,648,002 | 117,638,032 | -0.57% |
| 2025-05-12 | 3.47 | 3.50 | 3.43 | 3.48 | 3.48 | qfq | 23,879,249 | 82,564,869 | 0.87% |
| 2025-05-09 | 3.51 | 3.52 | 3.45 | 3.45 | 3.45 | qfq | 29,597,138 | 102,805,362 | -1.71% |
| 2025-05-08 | 3.44 | 3.52 | 3.41 | 3.51 | 3.51 | qfq | 43,674,240 | 152,373,916 | 1.45% |
| 2025-05-07 | 3.47 | 3.48 | 3.41 | 3.46 | 3.46 | qfq | 43,426,600 | 149,697,743 | 1.17% |
| 2025-05-06 | 3.36 | 3.42 | 3.33 | 3.42 | 3.42 | qfq | 34,388,500 | 116,574,107 | 3.01% |
| 2025-04-30 | 3.27 | 3.35 | 3.27 | 3.32 | 3.32 | qfq | 28,056,100 | 93,236,986 | 0.61% |
| 2025-04-29 | 3.26 | 3.36 | 3.24 | 3.30 | 3.30 | qfq | 50,474,013 | 166,917,284 | 3.77% |
| 2025-04-28 | 3.27 | 3.28 | 3.18 | 3.18 | 3.18 | qfq | 36,036,778 | 115,592,552 | -3.64% |
| 2025-04-25 | 3.33 | 3.36 | 3.30 | 3.30 | 3.30 | qfq | 33,648,924 | 111,891,641 | -1.49% |
| 2025-04-24 | 3.37 | 3.44 | 3.34 | 3.35 | 3.35 | qfq | 32,479,320 | 109,860,564 | -0.89% |
| 2025-04-23 | 3.46 | 3.47 | 3.34 | 3.38 | 3.38 | qfq | 48,936,496 | 165,741,802 | -2.31% |
| 2025-04-22 | 3.46 | 3.54 | 3.44 | 3.46 | 3.46 | qfq | 34,587,200 | 120,197,248 | -0.29% |
| 2025-04-21 | 3.47 | 3.50 | 3.44 | 3.47 | 3.47 | qfq | 41,896,084 | 145,251,205 | -0.57% |
| 2025-04-18 | 3.62 | 3.67 | 3.47 | 3.49 | 3.49 | qfq | 71,436,100 | 252,609,229 | -4.64% |
| 2025-04-17 | 3.65 | 3.74 | 3.60 | 3.66 | 3.66 | qfq | 68,190,927 | 250,549,708 | -1.35% |
| 2025-04-16 | 3.60 | 3.75 | 3.57 | 3.71 | 3.71 | qfq | 82,292,353 | 301,115,173 | 2.20% |
| 2025-04-15 | 3.66 | 3.73 | 3.60 | 3.63 | 3.63 | qfq | 60,563,272 | 220,569,424 | -1.89% |
| 2025-04-14 | 3.62 | 3.81 | 3.58 | 3.70 | 3.70 | qfq | 92,289,700 | 340,329,833 | 3.35% |
| 2025-04-11 | 3.65 | 3.72 | 3.58 | 3.58 | 3.58 | qfq | 88,962,400 | 322,638,625 | -4.53% |
| 2025-04-10 | 3.55 | 3.97 | 3.54 | 3.75 | 3.75 | qfq | 141,337,060 | 529,382,144 | 4.17% |
| 2025-04-09 | 3.56 | 3.64 | 3.37 | 3.60 | 3.60 | qfq | 122,963,480 | 433,137,602 | -1.64% |
| 2025-04-08 | 3.17 | 3.67 | 3.17 | 3.66 | 3.66 | qfq | 144,759,827 | 498,438,940 | 19.61% |
| 2025-04-07 | 3.40 | 3.47 | 2.96 | 3.06 | 3.06 | qfq | 85,154,682 | 276,065,185 | -14.04% |
| 2025-04-03 | 3.44 | 3.60 | 3.44 | 3.56 | 3.56 | qfq | 38,147,200 | 135,471,751 | 2.01% |
| 2025-04-02 | 3.54 | 3.56 | 3.49 | 3.49 | 3.49 | qfq | 23,511,110 | 82,824,879 | -1.97% |
| 2025-04-01 | 3.54 | 3.57 | 3.52 | 3.56 | 3.56 | qfq | 27,897,720 | 98,946,354 | 1.42% |
| 2025-03-31 | 3.54 | 3.57 | 3.46 | 3.51 | 3.51 | qfq | 38,688,291 | 135,619,763 | -1.96% |
| 2025-03-28 | 3.70 | 3.72 | 3.58 | 3.58 | 3.58 | qfq | 48,032,180 | 174,157,549 | -3.24% |
| 2025-03-27 | 3.83 | 3.84 | 3.70 | 3.70 | 3.70 | qfq | 58,582,478 | 219,018,448 | -3.90% |
| 2025-03-26 | 3.81 | 3.90 | 3.76 | 3.85 | 3.85 | qfq | 58,766,426 | 226,105,820 | 0.79% |
| 2025-03-25 | 3.88 | 3.91 | 3.76 | 3.82 | 3.82 | qfq | 58,451,817 | 224,111,240 | -1.55% |
| 2025-03-24 | 4.09 | 4.09 | 3.81 | 3.88 | 3.88 | qfq | 104,064,830 | 408,034,634 | -5.13% |
| 2025-03-21 | 3.95 | 4.33 | 3.94 | 4.09 | 4.09 | qfq | 176,120,954 | 726,535,867 | 2.00% |
| 2025-03-20 | 3.82 | 4.10 | 3.81 | 4.01 | 4.01 | qfq | 130,501,636 | 516,154,600 | 5.25% |
| 2025-03-19 | 3.89 | 3.91 | 3.79 | 3.81 | 3.81 | qfq | 68,338,921 | 261,782,692 | -2.56% |
| 2025-03-18 | 4.01 | 4.06 | 3.88 | 3.91 | 3.91 | qfq | 104,704,737 | 413,111,309 | -2.25% |
| 2025-03-17 | 4.02 | 4.23 | 4.00 | 4.00 | 4.00 | qfq | 152,035,309 | 622,192,483 | 0.00% |
| 2025-03-14 | 3.85 | 4.09 | 3.79 | 4.00 | 4.00 | qfq | 156,796,122 | 619,770,204 | 5.54% |
| 2025-03-13 | 3.67 | 3.80 | 3.59 | 3.79 | 3.79 | qfq | 98,148,504 | 362,772,442 | 2.43% |
| 2025-03-12 | 3.65 | 3.77 | 3.62 | 3.70 | 3.70 | qfq | 71,840,540 | 264,339,215 | 1.37% |
| 2025-03-11 | 3.60 | 3.65 | 3.56 | 3.65 | 3.65 | qfq | 31,767,420 | 114,847,707 | 0.27% |
| 2025-03-10 | 3.65 | 3.68 | 3.60 | 3.64 | 3.64 | qfq | 27,347,600 | 99,205,276 | 0.83% |
| 2025-03-07 | 3.68 | 3.69 | 3.59 | 3.61 | 3.61 | qfq | 41,718,900 | 151,577,091 | -2.43% |
| 2025-03-06 | 3.68 | 3.70 | 3.61 | 3.70 | 3.70 | qfq | 53,044,247 | 194,144,010 | 0.54% |
| 2025-03-05 | 3.63 | 3.78 | 3.63 | 3.68 | 3.68 | qfq | 49,572,192 | 182,977,512 | 1.66% |
| 2025-03-04 | 3.60 | 3.63 | 3.53 | 3.62 | 3.62 | qfq | 39,426,075 | 140,777,357 | -0.28% |
| 2025-03-03 | 3.69 | 3.70 | 3.60 | 3.63 | 3.63 | qfq | 50,997,293 | 186,058,982 | -0.82% |
| 2025-02-28 | 3.73 | 3.86 | 3.65 | 3.66 | 3.66 | qfq | 90,518,400 | 341,022,830 | -2.92% |
| 2025-02-27 | 3.66 | 3.82 | 3.65 | 3.77 | 3.77 | qfq | 96,501,166 | 361,080,232 | 3.01% |
| 2025-02-26 | 3.62 | 3.71 | 3.62 | 3.66 | 3.66 | qfq | 44,081,892 | 160,982,051 | 0.83% |
| 2025-02-25 | 3.66 | 3.74 | 3.61 | 3.63 | 3.63 | qfq | 57,612,492 | 210,923,604 | -2.16% |
| 2025-02-24 | 3.66 | 3.81 | 3.66 | 3.71 | 3.71 | qfq | 107,355,252 | 402,132,342 | 3.92% |
| 2025-02-21 | 3.63 | 3.65 | 3.53 | 3.57 | 3.57 | qfq | 47,728,812 | 170,234,557 | -1.65% |
| 2025-02-20 | 3.60 | 3.66 | 3.58 | 3.63 | 3.63 | qfq | 36,800,588 | 133,418,001 | 0.83% |
| 2025-02-19 | 3.53 | 3.61 | 3.53 | 3.60 | 3.60 | qfq | 38,147,618 | 136,189,628 | 1.41% |
| 2025-02-18 | 3.71 | 3.75 | 3.55 | 3.55 | 3.55 | qfq | 56,460,788 | 204,982,767 | -4.83% |
| 2025-02-17 | 3.63 | 3.76 | 3.61 | 3.73 | 3.73 | qfq | 58,943,415 | 217,758,290 | 2.75% |
| 2025-02-14 | 3.69 | 3.73 | 3.62 | 3.63 | 3.63 | qfq | 52,445,081 | 192,462,274 | -2.16% |
| 2025-02-13 | 3.66 | 3.79 | 3.64 | 3.71 | 3.71 | qfq | 69,825,802 | 260,876,391 | 1.37% |
| 2025-02-12 | 3.64 | 3.67 | 3.60 | 3.66 | 3.66 | qfq | 37,179,548 | 135,129,446 | 0.00% |
| 2025-02-11 | 3.73 | 3.75 | 3.63 | 3.66 | 3.66 | qfq | 38,417,592 | 140,493,568 | -1.88% |
| 2025-02-10 | 3.62 | 3.73 | 3.61 | 3.73 | 3.73 | qfq | 45,851,744 | 168,341,653 | 3.04% |
| 2025-02-07 | 3.53 | 3.67 | 3.53 | 3.62 | 3.62 | qfq | 53,348,400 | 193,069,922 | 1.97% |
| 2025-02-06 | 3.49 | 3.55 | 3.38 | 3.55 | 3.55 | qfq | 55,581,127 | 192,756,709 | 2.01% |
| 2025-02-05 | 3.45 | 3.49 | 3.38 | 3.48 | 3.48 | qfq | 49,255,852 | 169,535,894 | -1.42% |
| 2025-01-27 | 3.67 | 3.72 | 3.52 | 3.53 | 3.53 | qfq | 30,003,569 | 108,736,507 | -2.49% |
| 2025-01-24 | 3.61 | 3.65 | 3.57 | 3.62 | 3.62 | qfq | 33,867,531 | 122,086,247 | 1.40% |
| 2025-01-23 | 3.71 | 3.78 | 3.57 | 3.57 | 3.57 | qfq | 38,853,398 | 144,120,474 | -2.72% |
| 2025-01-22 | 3.70 | 3.71 | 3.64 | 3.67 | 3.67 | qfq | 25,481,400 | 93,675,799 | -1.61% |
| 2025-01-21 | 3.82 | 3.85 | 3.70 | 3.73 | 3.73 | qfq | 42,661,298 | 160,093,421 | -3.12% |
| 2025-01-20 | 3.87 | 3.89 | 3.76 | 3.85 | 3.85 | qfq | 46,139,800 | 176,461,540 | 0.52% |
| 2025-01-17 | 3.92 | 3.94 | 3.83 | 3.83 | 3.83 | qfq | 56,792,800 | 219,882,428 | -3.77% |
| 2025-01-16 | 3.86 | 4.03 | 3.83 | 3.98 | 3.98 | qfq | 81,792,934 | 321,993,610 | 3.65% |
| 2025-01-15 | 3.85 | 3.92 | 3.80 | 3.84 | 3.84 | qfq | 55,174,749 | 213,087,801 | -0.52% |
| 2025-01-14 | 3.65 | 3.87 | 3.65 | 3.86 | 3.86 | qfq | 69,337,732 | 263,338,175 | 4.04% |
| 2025-01-13 | 3.69 | 3.78 | 3.61 | 3.71 | 3.71 | qfq | 62,678,725 | 232,193,006 | 3.92% |
| 2025-01-10 | 3.75 | 3.77 | 3.57 | 3.57 | 3.57 | qfq | 46,796,843 | 170,751,465 | -4.80% |
| 2025-01-09 | 3.69 | 3.79 | 3.65 | 3.75 | 3.75 | qfq | 54,482,423 | 203,732,531 | -0.53% |
| 2025-01-08 | 3.59 | 3.94 | 3.58 | 3.77 | 3.77 | qfq | 89,251,600 | 337,987,254 | 4.43% |
| 2025-01-07 | 3.52 | 3.61 | 3.50 | 3.61 | 3.61 | qfq | 38,277,580 | 135,955,613 | 2.85% |
| 2025-01-06 | 3.53 | 3.59 | 3.40 | 3.51 | 3.51 | qfq | 45,784,800 | 160,042,275 | -1.68% |
| 2025-01-03 | 3.86 | 3.88 | 3.54 | 3.57 | 3.57 | qfq | 70,619,898 | 258,219,576 | -7.51% |
| 2025-01-02 | 3.78 | 3.99 | 3.77 | 3.86 | 3.86 | qfq | 74,040,036 | 289,001,783 | 1.85% |
| 2024-12-31 | 3.92 | 4.00 | 3.79 | 3.79 | 3.79 | qfq | 50,618,654 | 197,170,164 | -3.32% |
| 2024-12-30 | 4.02 | 4.03 | 3.88 | 3.92 | 3.92 | qfq | 48,563,599 | 190,257,667 | -3.45% |
| 2024-12-27 | 3.91 | 4.14 | 3.86 | 4.06 | 4.06 | qfq | 72,463,612 | 292,156,224 | 4.10% |
| 2024-12-26 | 3.86 | 3.97 | 3.85 | 3.90 | 3.90 | qfq | 41,883,190 | 164,032,362 | 0.78% |
| 2024-12-25 | 4.03 | 4.08 | 3.78 | 3.87 | 3.87 | qfq | 63,470,484 | 244,995,307 | -3.49% |
| 2024-12-24 | 4.10 | 4.14 | 3.91 | 4.01 | 4.01 | qfq | 65,483,742 | 261,177,570 | -1.96% |
| 2024-12-23 | 4.36 | 4.37 | 4.06 | 4.09 | 4.09 | qfq | 75,831,812 | 316,769,716 | -7.05% |
| 2024-12-20 | 4.36 | 4.48 | 4.36 | 4.40 | 4.40 | qfq | 60,511,974 | 266,969,451 | 1.62% |
| 2024-12-19 | 4.36 | 4.43 | 4.24 | 4.33 | 4.33 | qfq | 62,300,261 | 268,878,831 | -1.37% |
| 2024-12-18 | 4.49 | 4.52 | 4.35 | 4.39 | 4.39 | qfq | 79,761,400 | 351,838,406 | -2.66% |
| 2024-12-17 | 4.88 | 4.89 | 4.47 | 4.51 | 4.51 | qfq | 133,785,066 | 616,825,761 | -8.52% |
| 2024-12-16 | 4.98 | 5.14 | 4.88 | 4.93 | 4.93 | qfq | 107,832,951 | 538,387,552 | -1.99% |
| 2024-12-13 | 5.14 | 5.26 | 5.01 | 5.03 | 5.03 | qfq | 167,947,778 | 858,588,983 | -4.55% |
| 2024-12-12 | 4.96 | 5.50 | 4.91 | 5.27 | 5.27 | qfq | 226,314,534 | 1,183,087,856 | 5.19% |
| 2024-12-11 | 4.85 | 5.11 | 4.75 | 5.01 | 5.01 | qfq | 158,215,211 | 787,664,448 | 3.30% |
| 2024-12-10 | 5.37 | 5.56 | 4.83 | 4.85 | 4.85 | qfq | 232,117,382 | 1,209,400,008 | -3.96% |
| 2024-12-09 | 4.84 | 5.08 | 4.73 | 5.05 | 5.05 | qfq | 170,184,341 | 836,108,806 | 2.85% |
| 2024-12-06 | 4.75 | 5.00 | 4.73 | 4.91 | 4.91 | qfq | 147,947,572 | 725,273,030 | 1.87% |
| 2024-12-05 | 4.62 | 4.95 | 4.56 | 4.82 | 4.82 | qfq | 139,834,801 | 660,107,148 | 1.47% |
| 2024-12-04 | 4.57 | 5.05 | 4.55 | 4.75 | 4.75 | qfq | 160,012,751 | 767,985,627 | 1.93% |
| 2024-12-03 | 4.78 | 4.84 | 4.64 | 4.66 | 4.66 | qfq | 134,945,216 | 637,942,318 | -4.90% |
| 2024-12-02 | 4.70 | 5.08 | 4.65 | 4.90 | 4.90 | qfq | 169,347,288 | 823,862,447 | 4.93% |
| 2024-11-29 | 4.62 | 4.85 | 4.56 | 4.67 | 4.67 | qfq | 141,279,438 | 664,067,732 | -0.21% |
| 2024-11-28 | 4.49 | 4.75 | 4.46 | 4.68 | 4.68 | qfq | 151,032,242 | 698,815,273 | 3.31% |
| 2024-11-27 | 4.43 | 4.65 | 4.16 | 4.53 | 4.53 | qfq | 141,428,402 | 619,658,219 | 1.57% |
| 2024-11-26 | 4.24 | 4.63 | 4.24 | 4.46 | 4.46 | qfq | 148,868,424 | 664,981,161 | 4.69% |
| 2024-11-25 | 4.12 | 4.31 | 4.05 | 4.26 | 4.26 | qfq | 75,442,994 | 316,460,925 | 3.65% |
| 2024-11-22 | 4.33 | 4.37 | 4.10 | 4.11 | 4.11 | qfq | 84,851,872 | 361,528,197 | -5.73% |
| 2024-11-21 | 4.34 | 4.42 | 4.28 | 4.36 | 4.36 | qfq | 76,517,394 | 332,475,469 | -0.46% |
| 2024-11-20 | 4.20 | 4.43 | 4.17 | 4.38 | 4.38 | qfq | 92,553,562 | 401,682,076 | 3.30% |
| 2024-11-19 | 4.10 | 4.24 | 4.05 | 4.24 | 4.24 | qfq | 68,587,661 | 283,763,122 | 3.41% |
| 2024-11-18 | 4.18 | 4.32 | 4.05 | 4.10 | 4.10 | qfq | 82,038,100 | 341,926,472 | -3.30% |
| 2024-11-15 | 4.37 | 4.45 | 4.24 | 4.24 | 4.24 | qfq | 83,417,800 | 363,851,678 | -2.30% |
| 2024-11-14 | 4.51 | 4.54 | 4.31 | 4.34 | 4.34 | qfq | 93,692,925 | 413,409,940 | -4.41% |
| 2024-11-13 | 4.61 | 4.67 | 4.40 | 4.54 | 4.54 | qfq | 134,305,072 | 608,584,685 | -4.02% |
| 2024-11-12 | 4.68 | 4.96 | 4.64 | 4.73 | 4.73 | qfq | 189,062,942 | 908,431,573 | 0.85% |
| 2024-11-11 | 4.83 | 4.98 | 4.61 | 4.69 | 4.69 | qfq | 213,084,287 | 1,008,484,612 | -6.57% |
| 2024-11-08 | 5.20 | 5.60 | 5.00 | 5.02 | 5.02 | qfq | 397,164,766 | 2,076,930,996 | 2.45% |
| 2024-11-07 | 4.09 | 4.90 | 4.04 | 4.90 | 4.90 | qfq | 144,676,930 | 668,925,557 | 20.10% |
| 2024-11-06 | 3.95 | 4.20 | 3.93 | 4.08 | 4.08 | qfq | 148,680,612 | 604,032,308 | 2.51% |
| 2024-11-05 | 3.90 | 4.05 | 3.90 | 3.98 | 3.98 | qfq | 134,052,753 | 531,704,570 | 1.27% |
| 2024-11-04 | 3.74 | 3.99 | 3.63 | 3.93 | 3.93 | qfq | 139,758,776 | 539,468,622 | 2.88% |
| 2024-11-01 | 3.65 | 4.20 | 3.58 | 3.82 | 3.82 | qfq | 175,320,352 | 673,776,925 | 4.09% |
| 2024-10-31 | 3.60 | 3.72 | 3.59 | 3.67 | 3.67 | qfq | 62,878,541 | 230,666,890 | 1.10% |
| 2024-10-30 | 3.62 | 3.67 | 3.56 | 3.63 | 3.63 | qfq | 56,178,679 | 203,212,000 | -0.55% |
| 2024-10-29 | 3.80 | 3.82 | 3.65 | 3.65 | 3.65 | qfq | 99,049,829 | 367,820,484 | -6.41% |
| 2024-10-28 | 3.70 | 3.90 | 3.69 | 3.90 | 3.90 | qfq | 84,432,250 | 323,238,721 | 5.12% |
| 2024-10-25 | 3.62 | 3.75 | 3.62 | 3.71 | 3.71 | qfq | 50,852,855 | 188,291,352 | 1.92% |
| 2024-10-24 | 3.68 | 3.78 | 3.62 | 3.64 | 3.64 | qfq | 49,810,542 | 183,353,208 | -2.41% |
| 2024-10-23 | 3.78 | 3.88 | 3.72 | 3.73 | 3.73 | qfq | 89,072,538 | 336,313,231 | -2.61% |
| 2024-10-22 | 3.58 | 3.88 | 3.57 | 3.83 | 3.83 | qfq | 113,319,968 | 422,390,656 | 5.51% |
| 2024-10-21 | 3.49 | 3.64 | 3.48 | 3.63 | 3.63 | qfq | 94,657,833 | 338,841,170 | 5.22% |
| 2024-10-18 | 3.36 | 3.52 | 3.32 | 3.45 | 3.45 | qfq | 70,547,066 | 240,491,822 | 2.37% |
| 2024-10-17 | 3.43 | 3.49 | 3.37 | 3.37 | 3.37 | qfq | 44,785,952 | 153,248,748 | -1.46% |
| 2024-10-16 | 3.40 | 3.46 | 3.36 | 3.42 | 3.42 | qfq | 53,516,416 | 182,882,802 | -1.72% |
| 2024-10-15 | 3.44 | 3.64 | 3.40 | 3.48 | 3.48 | qfq | 78,829,900 | 275,966,481 | 0.29% |
| 2024-10-14 | 3.40 | 3.48 | 3.34 | 3.47 | 3.47 | qfq | 66,071,065 | 226,206,523 | 1.76% |
| 2024-10-11 | 3.59 | 3.59 | 3.32 | 3.41 | 3.41 | qfq | 73,177,965 | 252,788,294 | -3.94% |
| 2024-10-10 | 3.48 | 3.72 | 3.48 | 3.55 | 3.55 | qfq | 103,919,219 | 376,654,287 | 2.90% |
| 2024-10-09 | 3.90 | 3.91 | 3.43 | 3.45 | 3.45 | qfq | 135,808,690 | 499,114,140 | -15.85% |
| 2024-10-08 | 4.38 | 4.38 | 3.80 | 4.10 | 4.10 | qfq | 185,364,555 | 752,513,486 | 10.51% |
| 2024-09-30 | 3.38 | 3.75 | 3.25 | 3.71 | 3.71 | qfq | 165,981,909 | 581,513,601 | 15.22% |
| 2024-09-27 | 3.10 | 3.31 | 3.06 | 3.22 | 3.22 | qfq | 125,554,239 | 397,012,947 | 4.21% |
| 2024-09-26 | 2.89 | 3.11 | 2.88 | 3.09 | 3.09 | qfq | 125,074,098 | 379,555,225 | 6.92% |
| 2024-09-25 | 2.88 | 2.97 | 2.87 | 2.89 | 2.89 | qfq | 60,784,281 | 177,685,341 | 0.70% |
| 2024-09-24 | 2.78 | 2.87 | 2.78 | 2.87 | 2.87 | qfq | 52,164,020 | 147,794,388 | 3.61% |
| 2024-09-23 | 2.80 | 2.81 | 2.76 | 2.77 | 2.77 | qfq | 34,353,720 | 95,475,541 | -2.12% |
| 2024-09-20 | 2.80 | 2.86 | 2.75 | 2.83 | 2.83 | qfq | 56,289,800 | 158,030,839 | 0.71% |
| 2024-09-19 | 2.73 | 2.82 | 2.71 | 2.81 | 2.81 | qfq | 43,919,300 | 122,348,203 | 4.07% |
| 2024-09-18 | 2.74 | 2.79 | 2.66 | 2.70 | 2.70 | qfq | 29,111,700 | 79,220,115 | -1.82% |
| 2024-09-13 | 2.76 | 2.82 | 2.73 | 2.75 | 2.75 | qfq | 31,688,200 | 87,715,614 | 0.00% |
| 2024-09-12 | 2.77 | 2.80 | 2.75 | 2.75 | 2.75 | qfq | 24,567,800 | 68,152,790 | -0.36% |
| 2024-09-11 | 2.80 | 2.81 | 2.75 | 2.76 | 2.76 | qfq | 27,681,100 | 76,796,693 | -1.78% |
| 2024-09-10 | 2.82 | 2.84 | 2.74 | 2.81 | 2.81 | qfq | 44,539,725 | 124,291,295 | -0.71% |
| 2024-09-09 | 2.75 | 2.84 | 2.73 | 2.83 | 2.83 | qfq | 39,484,560 | 110,967,663 | 2.17% |
| 2024-09-06 | 2.80 | 2.83 | 2.77 | 2.77 | 2.77 | qfq | 31,002,400 | 86,708,524 | -2.12% |
| 2024-09-05 | 2.80 | 2.86 | 2.77 | 2.83 | 2.83 | qfq | 42,597,402 | 120,015,684 | 1.43% |
| 2024-09-04 | 2.83 | 2.88 | 2.78 | 2.79 | 2.79 | qfq | 48,402,476 | 136,594,420 | -1.76% |
| 2024-09-03 | 2.82 | 2.85 | 2.79 | 2.84 | 2.84 | qfq | 54,584,274 | 153,975,193 | 1.79% |
| 2024-09-02 | 2.90 | 2.92 | 2.78 | 2.79 | 2.79 | qfq | 104,418,000 | 295,698,362 | -5.42% |
| 2024-08-30 | 2.64 | 3.01 | 2.61 | 2.95 | 2.95 | qfq | 179,370,008 | 514,828,243 | 17.53% |
| 2024-08-29 | 2.51 | 2.54 | 2.46 | 2.51 | 2.51 | qfq | 27,767,900 | 69,543,312 | -0.40% |
| 2024-08-28 | 2.67 | 2.67 | 2.42 | 2.52 | 2.52 | qfq | 50,251,300 | 127,224,849 | -5.97% |
| 2024-08-27 | 2.77 | 2.84 | 2.67 | 2.68 | 2.68 | qfq | 43,304,220 | 118,337,922 | -3.94% |
| 2024-08-26 | 2.80 | 2.91 | 2.75 | 2.79 | 2.79 | qfq | 59,950,300 | 169,149,627 | -1.41% |
| 2024-08-23 | 2.71 | 2.91 | 2.68 | 2.83 | 2.83 | qfq | 83,793,700 | 238,107,725 | 2.54% |
| 2024-08-22 | 2.66 | 2.82 | 2.64 | 2.76 | 2.76 | qfq | 66,612,300 | 182,314,100 | 3.76% |
| 2024-08-21 | 2.73 | 2.73 | 2.65 | 2.66 | 2.66 | qfq | 29,285,461 | 78,453,741 | -2.56% |
| 2024-08-20 | 2.76 | 2.77 | 2.68 | 2.73 | 2.73 | qfq | 43,413,776 | 118,222,122 | -2.50% |
| 2024-08-19 | 2.64 | 2.82 | 2.62 | 2.80 | 2.80 | qfq | 70,498,161 | 193,489,937 | 5.26% |
| 2024-08-16 | 2.74 | 2.75 | 2.66 | 2.66 | 2.66 | qfq | 38,565,800 | 103,486,073 | -2.56% |
| 2024-08-15 | 2.62 | 2.76 | 2.61 | 2.73 | 2.73 | qfq | 53,785,149 | 145,719,052 | 3.02% |
| 2024-08-14 | 2.64 | 2.72 | 2.60 | 2.65 | 2.65 | qfq | 39,550,369 | 105,332,440 | 1.15% |
| 2024-08-13 | 2.61 | 2.64 | 2.57 | 2.62 | 2.62 | qfq | 28,362,770 | 73,784,502 | 0.00% |
| 2024-08-12 | 2.71 | 2.73 | 2.60 | 2.62 | 2.62 | qfq | 39,272,886 | 103,716,309 | -3.32% |
| 2024-08-09 | 2.76 | 2.79 | 2.68 | 2.71 | 2.71 | qfq | 67,058,086 | 182,923,970 | -4.24% |
| 2024-08-08 | 2.65 | 2.96 | 2.65 | 2.83 | 2.83 | qfq | 92,859,785 | 260,712,318 | 5.99% |
| 2024-08-07 | 2.70 | 2.71 | 2.64 | 2.67 | 2.67 | qfq | 30,186,785 | 80,442,171 | -1.84% |
| 2024-08-06 | 2.63 | 2.74 | 2.63 | 2.72 | 2.72 | qfq | 42,407,374 | 113,934,346 | 4.62% |
| 2024-08-05 | 2.65 | 2.72 | 2.59 | 2.60 | 2.60 | qfq | 36,286,879 | 96,807,231 | -2.99% |
| 2024-08-02 | 2.65 | 2.77 | 2.63 | 2.68 | 2.68 | qfq | 45,174,706 | 122,305,791 | 1.13% |
| 2024-08-01 | 2.64 | 2.70 | 2.63 | 2.65 | 2.65 | qfq | 25,782,500 | 68,698,428 | -0.38% |
| 2024-07-31 | 2.58 | 2.66 | 2.57 | 2.66 | 2.66 | qfq | 27,661,768 | 72,789,337 | 2.70% |
| 2024-07-30 | 2.51 | 2.60 | 2.50 | 2.59 | 2.59 | qfq | 30,959,200 | 79,443,387 | 3.19% |
| 2024-07-29 | 2.50 | 2.52 | 2.46 | 2.51 | 2.51 | qfq | 14,536,480 | 36,272,263 | 0.80% |
| 2024-07-26 | 2.44 | 2.51 | 2.44 | 2.49 | 2.49 | qfq | 15,294,200 | 38,003,912 | 1.22% |
| 2024-07-25 | 2.42 | 2.48 | 2.39 | 2.46 | 2.46 | qfq | 16,140,020 | 39,364,003 | 1.23% |
| 2024-07-24 | 2.50 | 2.51 | 2.43 | 2.43 | 2.43 | qfq | 23,274,100 | 57,316,492 | -2.80% |
| 2024-07-23 | 2.54 | 2.61 | 2.50 | 2.50 | 2.50 | qfq | 28,097,240 | 71,803,456 | -1.19% |
| 2024-07-22 | 2.51 | 2.55 | 2.48 | 2.53 | 2.53 | qfq | 17,844,502 | 44,887,903 | 0.40% |
| 2024-07-19 | 2.51 | 2.54 | 2.48 | 2.52 | 2.52 | qfq | 20,105,800 | 50,458,409 | -0.40% |
| 2024-07-18 | 2.56 | 2.56 | 2.48 | 2.53 | 2.53 | qfq | 24,416,500 | 61,276,951 | -1.56% |
| 2024-07-17 | 2.52 | 2.60 | 2.51 | 2.57 | 2.57 | qfq | 22,809,123 | 58,560,574 | 1.58% |
| 2024-07-16 | 2.51 | 2.57 | 2.48 | 2.53 | 2.53 | qfq | 20,561,948 | 52,213,139 | 0.40% |
| 2024-07-15 | 2.57 | 2.59 | 2.51 | 2.52 | 2.52 | qfq | 20,387,600 | 51,744,462 | -1.56% |
| 2024-07-12 | 2.62 | 2.63 | 2.55 | 2.56 | 2.56 | qfq | 21,383,849 | 55,247,064 | -2.29% |
| 2024-07-11 | 2.50 | 2.63 | 2.49 | 2.62 | 2.62 | qfq | 39,496,816 | 101,644,353 | 7.38% |
| 2024-07-10 | 2.49 | 2.49 | 2.42 | 2.44 | 2.44 | qfq | 23,451,259 | 57,518,742 | -2.40% |
| 2024-07-09 | 2.52 | 2.55 | 2.38 | 2.50 | 2.50 | qfq | 37,220,700 | 91,548,590 | -0.79% |
| 2024-07-08 | 2.62 | 2.63 | 2.51 | 2.52 | 2.52 | qfq | 25,851,024 | 65,616,865 | -3.82% |
| 2024-07-05 | 2.60 | 2.64 | 2.56 | 2.62 | 2.62 | qfq | 26,620,866 | 69,469,522 | 0.77% |
| 2024-07-04 | 2.73 | 2.74 | 2.60 | 2.60 | 2.60 | qfq | 38,655,990 | 102,355,913 | -5.45% |
| 2024-07-03 | 2.68 | 2.81 | 2.67 | 2.75 | 2.75 | qfq | 51,530,643 | 142,199,103 | 2.61% |
| 2024-07-02 | 2.58 | 2.71 | 2.56 | 2.68 | 2.68 | qfq | 40,569,903 | 108,008,325 | 3.47% |
| 2024-07-01 | 2.54 | 2.59 | 2.50 | 2.59 | 2.59 | qfq | 20,176,104 | 51,439,025 | 1.97% |
| 2024-06-28 | 2.56 | 2.61 | 2.54 | 2.54 | 2.54 | qfq | 21,185,800 | 54,603,254 | -0.78% |
| 2024-06-27 | 2.62 | 2.65 | 2.55 | 2.56 | 2.56 | qfq | 20,505,100 | 53,341,999 | -2.66% |
| 2024-06-26 | 2.52 | 2.64 | 2.50 | 2.63 | 2.63 | qfq | 26,793,916 | 68,674,227 | 3.14% |
| 2024-06-25 | 2.51 | 2.57 | 2.50 | 2.55 | 2.55 | qfq | 22,761,707 | 57,836,139 | 0.79% |
| 2024-06-24 | 2.63 | 2.68 | 2.51 | 2.53 | 2.53 | qfq | 28,264,000 | 72,991,880 | -3.80% |
| 2024-06-21 | 2.62 | 2.68 | 2.60 | 2.63 | 2.63 | qfq | 17,989,340 | 47,549,589 | 0.00% |
| 2024-06-20 | 2.72 | 2.74 | 2.62 | 2.63 | 2.63 | qfq | 27,531,819 | 73,391,018 | -2.95% |
| 2024-06-19 | 2.77 | 2.79 | 2.71 | 2.71 | 2.71 | qfq | 21,790,700 | 59,655,687 | -2.17% |
| 2024-06-18 | 2.73 | 2.78 | 2.71 | 2.77 | 2.77 | qfq | 20,796,200 | 57,118,499 | 2.21% |
| 2024-06-17 | 2.73 | 2.75 | 2.69 | 2.71 | 2.71 | qfq | 20,085,252 | 54,449,080 | -1.45% |
| 2024-06-14 | 2.78 | 2.79 | 2.74 | 2.75 | 2.75 | qfq | 18,760,080 | 51,710,500 | -0.36% |
| 2024-06-13 | 2.84 | 2.85 | 2.75 | 2.76 | 2.76 | qfq | 23,686,925 | 65,937,927 | -3.16% |
| 2024-06-12 | 2.77 | 2.86 | 2.77 | 2.85 | 2.85 | qfq | 24,437,100 | 69,146,114 | 2.15% |
| 2024-06-11 | 2.75 | 2.80 | 2.69 | 2.79 | 2.79 | qfq | 32,986,300 | 90,782,238 | 0.72% |
| 2024-06-07 | 2.66 | 2.78 | 2.66 | 2.77 | 2.77 | qfq | 45,959,831 | 125,500,240 | 5.32% |
| 2024-06-06 | 2.85 | 2.87 | 2.59 | 2.63 | 2.63 | qfq | 73,041,545 | 196,299,152 | -7.07% |
| 2024-06-05 | 2.95 | 2.95 | 2.83 | 2.83 | 2.83 | qfq | 44,251,457 | 127,680,338 | -4.39% |
| 2024-06-04 | 3.05 | 3.05 | 2.91 | 2.96 | 2.96 | qfq | 41,549,434 | 123,085,131 | -3.58% |
| 2024-06-03 | 3.12 | 3.20 | 3.03 | 3.07 | 3.07 | qfq | 46,054,852 | 143,051,124 | -0.97% |
| 2024-05-31 | 3.08 | 3.14 | 3.06 | 3.10 | 3.10 | qfq | 30,737,090 | 95,160,671 | 0.98% |
| 2024-05-30 | 3.13 | 3.13 | 3.05 | 3.07 | 3.07 | qfq | 27,621,406 | 85,131,470 | -1.29% |
| 2024-05-29 | 3.14 | 3.17 | 3.09 | 3.11 | 3.11 | qfq | 24,241,474 | 75,741,225 | -0.64% |
| 2024-05-28 | 3.20 | 3.21 | 3.12 | 3.13 | 3.13 | qfq | 28,893,500 | 91,118,247 | -2.80% |
| 2024-05-27 | 3.25 | 3.28 | 3.16 | 3.22 | 3.22 | qfq | 31,462,700 | 100,666,855 | -1.23% |
| 2024-05-24 | 3.23 | 3.32 | 3.22 | 3.26 | 3.26 | qfq | 35,990,256 | 117,748,380 | 0.62% |
| 2024-05-23 | 3.34 | 3.35 | 3.21 | 3.24 | 3.24 | qfq | 36,478,487 | 118,953,982 | -3.28% |
| 2024-05-22 | 3.32 | 3.37 | 3.31 | 3.35 | 3.35 | qfq | 24,869,563 | 82,980,964 | 0.30% |
| 2024-05-21 | 3.38 | 3.40 | 3.31 | 3.34 | 3.34 | qfq | 31,854,385 | 106,396,437 | -1.18% |
| 2024-05-20 | 3.39 | 3.46 | 3.37 | 3.38 | 3.38 | qfq | 36,173,615 | 123,203,746 | -0.59% |
| 2024-05-17 | 3.37 | 3.41 | 3.32 | 3.40 | 3.40 | qfq | 35,571,600 | 119,866,445 | 0.59% |
| 2024-05-16 | 3.27 | 3.44 | 3.27 | 3.38 | 3.38 | qfq | 53,058,295 | 178,836,415 | 3.36% |
| 2024-05-15 | 3.33 | 3.35 | 3.26 | 3.27 | 3.27 | qfq | 25,925,195 | 85,302,563 | -1.21% |
| 2024-05-14 | 3.25 | 3.33 | 3.23 | 3.31 | 3.31 | qfq | 37,158,903 | 122,231,201 | 2.80% |
| 2024-05-13 | 3.33 | 3.35 | 3.21 | 3.22 | 3.22 | qfq | 47,626,150 | 155,597,972 | -4.45% |
| 2024-05-10 | 3.44 | 3.51 | 3.37 | 3.37 | 3.37 | qfq | 52,462,842 | 179,984,194 | -1.46% |
| 2024-05-09 | 3.38 | 3.44 | 3.36 | 3.42 | 3.42 | qfq | 44,417,651 | 151,492,270 | 1.18% |
| 2024-05-08 | 3.37 | 3.46 | 3.35 | 3.38 | 3.38 | qfq | 53,603,170 | 182,787,261 | 0.00% |
| 2024-05-07 | 3.42 | 3.43 | 3.34 | 3.38 | 3.38 | qfq | 37,750,633 | 127,274,727 | -0.59% |
| 2024-05-06 | 3.34 | 3.47 | 3.32 | 3.40 | 3.40 | qfq | 62,430,720 | 211,249,611 | 3.98% |
| 2024-04-30 | 3.33 | 3.35 | 3.21 | 3.27 | 3.27 | qfq | 52,502,085 | 172,076,246 | -1.21% |
| 2024-04-29 | 3.08 | 3.32 | 3.07 | 3.31 | 3.31 | qfq | 82,184,764 | 265,306,509 | 7.47% |
| 2024-04-26 | 3.11 | 3.12 | 3.05 | 3.08 | 3.08 | qfq | 60,719,348 | 186,986,274 | -1.60% |
| 2024-04-25 | 3.16 | 3.20 | 3.13 | 3.13 | 3.13 | qfq | 34,029,800 | 107,414,688 | -0.95% |
| 2024-04-24 | 3.12 | 3.17 | 3.11 | 3.16 | 3.16 | qfq | 33,701,882 | 106,193,947 | 1.61% |
| 2024-04-23 | 3.16 | 3.20 | 3.09 | 3.11 | 3.11 | qfq | 40,253,496 | 125,995,945 | -1.58% |
| 2024-04-22 | 3.12 | 3.23 | 3.03 | 3.16 | 3.16 | qfq | 65,909,217 | 207,371,698 | -5.11% |
| 2024-04-19 | 3.33 | 3.44 | 3.21 | 3.33 | 3.33 | qfq | 76,487,494 | 254,760,719 | -1.19% |
| 2024-04-18 | 3.30 | 3.58 | 3.27 | 3.37 | 3.37 | qfq | 89,547,279 | 305,857,653 | 2.74% |
| 2024-04-17 | 3.09 | 3.31 | 3.08 | 3.28 | 3.28 | qfq | 65,037,358 | 210,840,360 | 8.25% |
| 2024-04-16 | 3.31 | 3.38 | 3.02 | 3.03 | 3.03 | qfq | 81,152,113 | 255,341,758 | -9.82% |
| 2024-04-15 | 3.61 | 3.65 | 3.27 | 3.36 | 3.36 | qfq | 104,723,747 | 358,701,177 | -10.64% |
| 2024-04-12 | 3.92 | 4.04 | 3.75 | 3.76 | 3.76 | qfq | 86,255,860 | 332,789,021 | -5.29% |
| 2024-04-11 | 3.93 | 4.15 | 3.91 | 3.97 | 3.97 | qfq | 74,881,326 | 302,565,280 | -1.73% |
| 2024-04-10 | 4.05 | 4.20 | 3.89 | 4.04 | 4.04 | qfq | 104,142,320 | 423,217,306 | -1.46% |
| 2024-04-09 | 4.18 | 4.28 | 3.98 | 4.10 | 4.10 | qfq | 108,817,179 | 444,642,495 | -3.98% |
| 2024-04-08 | 4.37 | 4.52 | 4.23 | 4.27 | 4.27 | qfq | 118,804,084 | 516,507,830 | -4.47% |
| 2024-04-03 | 4.16 | 4.65 | 4.15 | 4.47 | 4.47 | qfq | 159,102,879 | 703,720,957 | 6.18% |
| 2024-04-02 | 4.48 | 4.60 | 4.16 | 4.21 | 4.21 | qfq | 159,335,288 | 694,644,365 | -6.24% |
| 2024-04-01 | 4.15 | 4.64 | 4.15 | 4.49 | 4.49 | qfq | 177,009,188 | 778,852,811 | 5.90% |
| 2024-03-29 | 4.16 | 4.46 | 4.11 | 4.24 | 4.24 | qfq | 166,229,058 | 714,554,698 | 1.44% |
| 2024-03-28 | 3.88 | 4.29 | 3.83 | 4.18 | 4.18 | qfq | 143,291,350 | 582,498,149 | 3.98% |
| 2024-03-27 | 4.03 | 4.33 | 4.01 | 4.02 | 4.02 | qfq | 165,372,510 | 684,810,937 | -3.83% |
| 2024-03-26 | 3.75 | 4.20 | 3.70 | 4.18 | 4.18 | qfq | 150,711,392 | 594,824,089 | 10.58% |
| 2024-03-25 | 3.92 | 4.07 | 3.78 | 3.78 | 3.78 | qfq | 96,745,691 | 379,993,441 | -5.26% |
| 2024-03-22 | 3.94 | 4.10 | 3.82 | 3.99 | 3.99 | qfq | 145,175,217 | 576,636,231 | 2.84% |
| 2024-03-21 | 3.79 | 3.93 | 3.79 | 3.88 | 3.88 | qfq | 85,019,909 | 326,996,442 | -0.51% |
| 2024-03-20 | 3.77 | 4.07 | 3.73 | 3.90 | 3.90 | qfq | 132,626,222 | 521,093,555 | 3.17% |
| 2024-03-19 | 3.72 | 3.84 | 3.71 | 3.78 | 3.78 | qfq | 64,868,373 | 245,975,662 | 1.34% |
| 2024-03-18 | 3.67 | 3.73 | 3.63 | 3.73 | 3.73 | qfq | 44,023,064 | 162,128,069 | 1.36% |
| 2024-03-15 | 3.59 | 3.68 | 3.59 | 3.68 | 3.68 | qfq | 35,742,852 | 130,354,636 | 1.66% |
| 2024-03-14 | 3.65 | 3.68 | 3.57 | 3.62 | 3.62 | qfq | 31,709,718 | 115,285,272 | -1.09% |
| 2024-03-13 | 3.70 | 3.70 | 3.61 | 3.66 | 3.66 | qfq | 37,523,857 | 136,823,369 | -1.08% |
| 2024-03-12 | 3.60 | 3.70 | 3.58 | 3.70 | 3.70 | qfq | 52,096,814 | 190,159,734 | 2.78% |
| 2024-03-11 | 3.45 | 3.60 | 3.44 | 3.60 | 3.60 | qfq | 50,907,217 | 179,696,173 | 4.65% |
| 2024-03-08 | 3.47 | 3.50 | 3.38 | 3.44 | 3.44 | qfq | 36,137,827 | 124,125,017 | -1.43% |
| 2024-03-07 | 3.52 | 3.60 | 3.49 | 3.49 | 3.49 | qfq | 42,084,984 | 148,986,216 | -1.41% |
| 2024-03-06 | 3.52 | 3.58 | 3.46 | 3.54 | 3.54 | qfq | 37,173,216 | 131,012,559 | 0.57% |
| 2024-03-05 | 3.60 | 3.67 | 3.50 | 3.52 | 3.52 | qfq | 42,866,678 | 153,465,146 | -2.49% |
| 2024-03-04 | 3.68 | 3.71 | 3.54 | 3.61 | 3.61 | qfq | 49,673,961 | 179,400,874 | -1.90% |
| 2024-03-01 | 3.67 | 3.75 | 3.58 | 3.68 | 3.68 | qfq | 61,963,263 | 226,958,771 | 0.27% |
| 2024-02-29 | 3.54 | 3.67 | 3.51 | 3.67 | 3.67 | qfq | 56,865,478 | 205,830,022 | 3.09% |
| 2024-02-28 | 3.86 | 3.99 | 3.54 | 3.56 | 3.56 | qfq | 101,766,150 | 386,617,760 | -8.48% |
| 2024-02-27 | 3.74 | 4.00 | 3.72 | 3.89 | 3.89 | qfq | 83,169,146 | 322,450,593 | 4.85% |
| 2024-02-26 | 3.67 | 3.78 | 3.61 | 3.71 | 3.71 | qfq | 57,687,546 | 213,175,548 | 1.09% |
| 2024-02-23 | 3.58 | 3.68 | 3.55 | 3.67 | 3.67 | qfq | 56,015,353 | 202,811,854 | 1.66% |
| 2024-02-22 | 3.52 | 3.65 | 3.49 | 3.61 | 3.61 | qfq | 51,044,186 | 182,502,724 | 2.56% |
| 2024-02-21 | 3.45 | 3.60 | 3.41 | 3.52 | 3.52 | qfq | 54,380,906 | 191,999,433 | 2.03% |
| 2024-02-20 | 3.49 | 3.49 | 3.37 | 3.45 | 3.45 | qfq | 33,138,133 | 113,437,852 | 0.00% |
| 2024-02-19 | 3.39 | 3.49 | 3.39 | 3.45 | 3.45 | qfq | 45,558,900 | 156,638,748 | 2.37% |
| 2024-02-08 | 3.20 | 3.41 | 3.19 | 3.37 | 3.37 | qfq | 55,130,162 | 181,788,730 | 8.01% |
| 2024-02-07 | 3.21 | 3.29 | 3.07 | 3.12 | 3.12 | qfq | 53,086,294 | 168,954,149 | -2.19% |
| 2024-02-06 | 3.00 | 3.31 | 2.85 | 3.19 | 3.19 | qfq | 58,248,475 | 178,922,069 | 4.59% |
| 2024-02-05 | 3.46 | 3.48 | 3.00 | 3.05 | 3.05 | qfq | 65,039,451 | 205,633,584 | -11.85% |
| 2024-02-02 | 3.62 | 3.71 | 3.32 | 3.46 | 3.46 | qfq | 52,936,083 | 186,911,064 | -4.16% |
| 2024-02-01 | 3.59 | 3.70 | 3.50 | 3.61 | 3.61 | qfq | 47,358,201 | 171,151,287 | 0.28% |
| 2024-01-31 | 3.81 | 3.96 | 3.59 | 3.60 | 3.60 | qfq | 75,380,069 | 282,844,571 | -10.00% |
| 2024-01-30 | 4.10 | 4.14 | 3.99 | 4.00 | 4.00 | qfq | 33,910,177 | 137,893,805 | -3.61% |
| 2024-01-29 | 4.29 | 4.33 | 4.13 | 4.15 | 4.15 | qfq | 41,076,512 | 173,063,632 | -3.04% |
| 2024-01-26 | 4.30 | 4.38 | 4.25 | 4.28 | 4.28 | qfq | 46,543,138 | 201,317,492 | -1.15% |
| 2024-01-25 | 4.21 | 4.39 | 4.18 | 4.33 | 4.33 | qfq | 66,675,861 | 285,688,608 | 1.64% |
| 2024-01-24 | 4.06 | 4.37 | 4.06 | 4.26 | 4.26 | qfq | 71,023,913 | 299,531,182 | 5.19% |
| 2024-01-23 | 4.02 | 4.08 | 3.97 | 4.05 | 4.05 | qfq | 33,033,437 | 133,065,598 | 1.25% |
| 2024-01-22 | 4.26 | 4.27 | 3.96 | 4.00 | 4.00 | qfq | 52,222,031 | 215,471,263 | -7.19% |
| 2024-01-19 | 4.26 | 4.40 | 4.23 | 4.31 | 4.31 | qfq | 46,369,968 | 200,285,991 | 0.70% |
| 2024-01-18 | 4.30 | 4.33 | 4.15 | 4.28 | 4.28 | qfq | 47,008,515 | 198,349,179 | -1.38% |
| 2024-01-17 | 4.52 | 4.54 | 4.34 | 4.34 | 4.34 | qfq | 46,452,716 | 205,251,538 | -4.62% |
| 2024-01-16 | 4.53 | 4.61 | 4.46 | 4.55 | 4.55 | qfq | 39,459,808 | 178,327,126 | -0.44% |
| 2024-01-15 | 4.58 | 4.67 | 4.54 | 4.57 | 4.57 | qfq | 36,885,311 | 169,558,492 | -0.65% |
| 2024-01-12 | 4.71 | 4.81 | 4.60 | 4.60 | 4.60 | qfq | 57,788,096 | 271,442,488 | -2.75% |
| 2024-01-11 | 4.61 | 4.79 | 4.60 | 4.73 | 4.73 | qfq | 71,319,325 | 335,628,060 | 1.72% |
| 2024-01-10 | 4.55 | 4.72 | 4.41 | 4.65 | 4.65 | qfq | 73,757,963 | 338,455,453 | 1.75% |
| 2024-01-09 | 4.51 | 4.61 | 4.50 | 4.57 | 4.57 | qfq | 37,443,351 | 170,525,893 | 1.56% |
| 2024-01-08 | 4.55 | 4.60 | 4.50 | 4.50 | 4.50 | qfq | 32,660,296 | 147,799,982 | -1.53% |
| 2024-01-05 | 4.68 | 4.73 | 4.54 | 4.57 | 4.57 | qfq | 51,339,087 | 237,275,389 | -2.77% |
| 2024-01-04 | 4.80 | 4.83 | 4.67 | 4.70 | 4.70 | qfq | 55,694,413 | 263,718,055 | -1.67% |
| 2024-01-03 | 4.86 | 4.90 | 4.76 | 4.78 | 4.78 | qfq | 99,726,166 | 480,973,902 | -4.21% |
| 2024-01-02 | 4.85 | 5.06 | 4.77 | 4.99 | 4.99 | qfq | 160,428,425 | 792,951,696 | 6.17% |
| 2023-12-29 | 4.69 | 4.79 | 4.66 | 4.70 | 4.70 | qfq | 63,311,153 | 298,970,855 | 0.00% |
| 2023-12-28 | 4.67 | 4.75 | 4.59 | 4.70 | 4.70 | qfq | 83,070,810 | 388,886,678 | 0.43% |
| 2023-12-27 | 4.55 | 4.69 | 4.49 | 4.68 | 4.68 | qfq | 83,656,670 | 386,008,817 | 3.31% |
| 2023-12-26 | 4.49 | 4.64 | 4.49 | 4.53 | 4.53 | qfq | 57,032,453 | 260,634,258 | 0.67% |
| 2023-12-25 | 4.51 | 4.57 | 4.48 | 4.50 | 4.50 | qfq | 27,481,592 | 124,198,415 | -0.44% |
| 2023-12-22 | 4.61 | 4.64 | 4.49 | 4.52 | 4.52 | qfq | 38,616,547 | 175,899,139 | -2.16% |
| 2023-12-21 | 4.56 | 4.63 | 4.49 | 4.62 | 4.62 | qfq | 45,812,897 | 209,454,233 | 0.43% |
| 2023-12-20 | 4.69 | 4.75 | 4.59 | 4.60 | 4.60 | qfq | 50,527,672 | 235,086,875 | -2.34% |
| 2023-12-19 | 4.71 | 4.79 | 4.64 | 4.71 | 4.71 | qfq | 59,966,122 | 282,445,285 | 1.51% |
| 2023-12-18 | 4.73 | 4.82 | 4.61 | 4.64 | 4.64 | qfq | 48,219,817 | 226,415,498 | -1.69% |
| 2023-12-15 | 4.81 | 4.85 | 4.69 | 4.72 | 4.72 | qfq | 64,348,669 | 305,281,223 | -1.87% |
| 2023-12-14 | 4.94 | 4.99 | 4.79 | 4.81 | 4.81 | qfq | 77,157,408 | 376,312,673 | -2.83% |
| 2023-12-13 | 5.01 | 5.07 | 4.93 | 4.95 | 4.95 | qfq | 68,043,142 | 339,914,646 | -1.79% |
| 2023-12-12 | 4.91 | 5.06 | 4.87 | 5.04 | 5.04 | qfq | 95,133,509 | 475,662,956 | 3.07% |
| 2023-12-11 | 4.92 | 4.94 | 4.82 | 4.89 | 4.89 | qfq | 82,371,376 | 401,208,640 | -1.41% |
| 2023-12-08 | 5.16 | 5.22 | 4.96 | 4.96 | 4.96 | qfq | 133,225,958 | 673,330,278 | -4.06% |
| 2023-12-07 | 5.26 | 5.30 | 5.13 | 5.17 | 5.17 | qfq | 125,696,824 | 651,126,222 | -2.82% |
| 2023-12-06 | 5.28 | 5.60 | 5.13 | 5.32 | 5.32 | qfq | 192,942,592 | 1,026,371,920 | -1.30% |
| 2023-12-05 | 5.26 | 5.62 | 5.26 | 5.39 | 5.39 | qfq | 203,618,471 | 1,115,324,828 | 1.13% |
| 2023-12-04 | 5.25 | 5.50 | 5.16 | 5.33 | 5.33 | qfq | 183,328,763 | 973,554,663 | -0.56% |
| 2023-12-01 | 5.66 | 5.91 | 5.35 | 5.36 | 5.36 | qfq | 232,041,645 | 1,299,576,879 | -6.46% |
| 2023-11-30 | 5.35 | 6.10 | 5.32 | 5.73 | 5.73 | qfq | 271,666,403 | 1,551,978,938 | 2.69% |
| 2023-11-29 | 5.31 | 5.83 | 5.16 | 5.58 | 5.58 | qfq | 232,855,464 | 1,276,023,424 | 3.72% |
| 2023-11-28 | 5.40 | 5.48 | 5.23 | 5.38 | 5.38 | qfq | 165,175,559 | 885,261,706 | -2.71% |
| 2023-11-27 | 5.14 | 5.88 | 5.10 | 5.53 | 5.53 | qfq | 305,761,792 | 1,690,059,659 | 2.03% |
| 2023-11-24 | 4.84 | 5.64 | 4.81 | 5.42 | 5.42 | qfq | 304,704,956 | 1,603,798,541 | 14.35% |
| 2023-11-23 | 4.91 | 4.97 | 4.71 | 4.74 | 4.74 | qfq | 101,000,516 | 484,829,442 | -0.84% |
| 2023-11-22 | 4.70 | 4.84 | 4.69 | 4.78 | 4.78 | qfq | 98,947,234 | 471,848,541 | 1.49% |
| 2023-11-21 | 4.63 | 4.86 | 4.63 | 4.71 | 4.71 | qfq | 125,440,136 | 597,408,080 | 1.73% |
| 2023-11-20 | 4.49 | 4.64 | 4.48 | 4.63 | 4.63 | qfq | 73,415,520 | 335,846,098 | 3.12% |
| 2023-11-17 | 4.48 | 4.50 | 4.45 | 4.49 | 4.49 | qfq | 26,108,214 | 116,711,230 | 0.00% |
| 2023-11-16 | 4.52 | 4.55 | 4.48 | 4.49 | 4.49 | qfq | 27,550,021 | 124,311,031 | -0.88% |
| 2023-11-15 | 4.53 | 4.56 | 4.51 | 4.53 | 4.53 | qfq | 42,057,791 | 190,748,222 | 0.44% |
| 2023-11-14 | 4.50 | 4.53 | 4.48 | 4.51 | 4.51 | qfq | 27,982,809 | 125,854,521 | 0.00% |
| 2023-11-13 | 4.48 | 4.52 | 4.44 | 4.51 | 4.51 | qfq | 31,049,771 | 139,063,786 | 1.12% |
| 2023-11-10 | 4.47 | 4.49 | 4.42 | 4.46 | 4.46 | qfq | 26,630,887 | 118,612,305 | -0.67% |
| 2023-11-09 | 4.53 | 4.58 | 4.48 | 4.49 | 4.49 | qfq | 39,668,500 | 179,171,309 | -0.88% |
| 2023-11-08 | 4.55 | 4.55 | 4.49 | 4.53 | 4.53 | qfq | 38,103,031 | 172,522,003 | -0.66% |
| 2023-11-07 | 4.57 | 4.58 | 4.48 | 4.56 | 4.56 | qfq | 53,575,783 | 242,809,782 | -0.22% |
| 2023-11-06 | 4.46 | 4.58 | 4.45 | 4.57 | 4.57 | qfq | 67,426,224 | 305,312,519 | 2.47% |
| 2023-11-03 | 4.37 | 4.48 | 4.37 | 4.46 | 4.46 | qfq | 56,131,669 | 249,708,342 | 0.68% |
| 2023-11-02 | 4.43 | 4.56 | 4.38 | 4.43 | 4.43 | qfq | 88,575,239 | 396,084,475 | -0.89% |
| 2023-11-01 | 4.42 | 4.54 | 4.42 | 4.47 | 4.47 | qfq | 53,631,314 | 239,874,069 | 1.13% |
| 2023-10-31 | 4.44 | 4.52 | 4.38 | 4.42 | 4.42 | qfq | 47,232,196 | 209,859,704 | -0.90% |
| 2023-10-30 | 4.38 | 4.50 | 4.36 | 4.46 | 4.46 | qfq | 47,676,285 | 211,861,913 | 0.45% |
| 2023-10-27 | 4.36 | 4.47 | 4.32 | 4.44 | 4.44 | qfq | 47,554,448 | 209,855,590 | 1.60% |
| 2023-10-26 | 4.37 | 4.40 | 4.31 | 4.37 | 4.37 | qfq | 34,544,849 | 150,213,697 | -0.46% |
| 2023-10-25 | 4.36 | 4.43 | 4.33 | 4.39 | 4.39 | qfq | 44,003,219 | 193,654,631 | 0.69% |
| 2023-10-24 | 4.28 | 4.36 | 4.28 | 4.36 | 4.36 | qfq | 46,575,042 | 201,863,012 | 2.11% |
| 2023-10-23 | 4.42 | 4.42 | 4.24 | 4.27 | 4.27 | qfq | 51,694,015 | 222,983,387 | -3.39% |
| 2023-10-20 | 4.45 | 4.49 | 4.41 | 4.42 | 4.42 | qfq | 38,967,287 | 173,123,599 | -1.12% |
| 2023-10-19 | 4.48 | 4.56 | 4.46 | 4.47 | 4.47 | qfq | 42,078,012 | 189,526,012 | -1.11% |
| 2023-10-18 | 4.58 | 4.64 | 4.51 | 4.52 | 4.52 | qfq | 59,121,958 | 269,655,214 | -1.31% |
| 2023-10-17 | 4.67 | 4.68 | 4.57 | 4.58 | 4.58 | qfq | 41,613,496 | 191,350,605 | -1.93% |
| 2023-10-16 | 4.79 | 4.79 | 4.63 | 4.67 | 4.67 | qfq | 49,430,147 | 231,737,625 | -1.27% |
| 2023-10-13 | 4.81 | 4.87 | 4.70 | 4.73 | 4.73 | qfq | 77,209,664 | 367,892,725 | -3.47% |
| 2023-10-12 | 4.91 | 4.93 | 4.88 | 4.90 | 4.90 | qfq | 41,073,929 | 201,360,979 | 0.20% |
| 2023-10-11 | 4.95 | 4.99 | 4.88 | 4.89 | 4.89 | qfq | 62,122,896 | 304,957,913 | -1.41% |
| 2023-10-10 | 4.99 | 5.04 | 4.93 | 4.96 | 4.96 | qfq | 53,038,826 | 263,896,034 | -0.40% |
| 2023-10-09 | 5.18 | 5.18 | 4.96 | 4.98 | 4.98 | qfq | 88,422,495 | 442,589,736 | -3.86% |
| 2023-09-28 | 5.17 | 5.26 | 5.16 | 5.18 | 5.18 | qfq | 64,549,852 | 335,673,051 | 0.58% |
| 2023-09-27 | 5.19 | 5.26 | 5.14 | 5.15 | 5.15 | qfq | 65,516,926 | 340,048,132 | -0.77% |
| 2023-09-26 | 5.24 | 5.31 | 5.18 | 5.19 | 5.19 | qfq | 70,767,812 | 370,557,363 | -0.95% |
| 2023-09-25 | 5.28 | 5.36 | 5.20 | 5.24 | 5.24 | qfq | 68,824,874 | 363,019,535 | -0.76% |
| 2023-09-22 | 5.17 | 5.29 | 5.15 | 5.28 | 5.28 | qfq | 75,253,048 | 393,784,229 | 1.73% |
| 2023-09-21 | 5.29 | 5.35 | 5.19 | 5.19 | 5.19 | qfq | 84,790,808 | 445,312,773 | -3.17% |
| 2023-09-20 | 5.29 | 5.48 | 5.27 | 5.36 | 5.36 | qfq | 117,880,809 | 632,480,185 | 2.49% |
| 2023-09-19 | 5.30 | 5.35 | 5.22 | 5.23 | 5.23 | qfq | 67,262,926 | 354,580,238 | -1.32% |
| 2023-09-18 | 5.35 | 5.39 | 5.25 | 5.30 | 5.30 | qfq | 76,311,553 | 405,652,310 | -1.12% |
| 2023-09-15 | 5.38 | 5.48 | 5.32 | 5.36 | 5.36 | qfq | 77,109,606 | 416,363,692 | -0.74% |
| 2023-09-14 | 5.51 | 5.55 | 5.39 | 5.40 | 5.40 | qfq | 112,032,248 | 611,232,521 | -3.74% |
| 2023-09-13 | 5.42 | 5.67 | 5.35 | 5.61 | 5.61 | qfq | 179,448,873 | 990,930,663 | 2.56% |
| 2023-09-12 | 5.38 | 5.58 | 5.33 | 5.47 | 5.47 | qfq | 123,798,591 | 677,116,896 | 1.30% |
| 2023-09-11 | 5.33 | 5.43 | 5.30 | 5.40 | 5.40 | qfq | 85,662,453 | 460,177,990 | 0.37% |
| 2023-09-08 | 5.57 | 5.59 | 5.36 | 5.38 | 5.38 | qfq | 131,177,049 | 711,926,913 | -4.27% |
| 2023-09-07 | 5.56 | 5.73 | 5.51 | 5.62 | 5.62 | qfq | 155,595,580 | 874,100,211 | 1.08% |
| 2023-09-06 | 5.68 | 5.75 | 5.55 | 5.56 | 5.56 | qfq | 145,120,740 | 812,151,809 | -3.97% |
| 2023-09-05 | 6.15 | 6.18 | 5.61 | 5.79 | 5.79 | qfq | 233,100,912 | 1,353,004,276 | -5.08% |
| 2023-09-04 | 6.00 | 6.38 | 5.97 | 6.10 | 6.10 | qfq | 210,182,493 | 1,302,340,860 | 2.01% |
| 2023-09-01 | 6.20 | 6.43 | 5.97 | 5.98 | 5.98 | qfq | 217,595,428 | 1,345,728,871 | -7.43% |
| 2023-08-31 | 6.30 | 6.64 | 5.94 | 6.46 | 6.46 | qfq | 330,234,527 | 2,066,519,219 | 2.22% |
| 2023-08-30 | 6.43 | 6.68 | 6.26 | 6.32 | 6.32 | qfq | 262,246,012 | 1,679,808,405 | -3.66% |
| 2023-08-29 | 6.88 | 6.95 | 6.41 | 6.56 | 6.56 | qfq | 354,618,668 | 2,359,199,902 | -10.63% |
| 2023-08-28 | 7.04 | 7.77 | 6.70 | 7.34 | 7.34 | qfq | 420,707,100 | 3,048,921,902 | 4.56% |
| 2023-08-25 | 7.70 | 8.30 | 6.98 | 7.02 | 7.02 | qfq | 510,998,729 | 3,979,903,618 | -1.54% |
| 2023-08-24 | 5.71 | 7.13 | 5.59 | 7.13 | 7.13 | qfq | 405,927,172 | 2,569,751,318 | 20.03% |
| 2023-08-23 | 5.46 | 6.39 | 5.45 | 5.94 | 5.94 | qfq | 301,620,778 | 1,770,097,760 | 11.03% |
| 2023-08-22 | 5.20 | 5.60 | 5.13 | 5.35 | 5.35 | qfq | 143,864,155 | 766,580,381 | 4.90% |
| 2023-08-21 | 5.09 | 5.19 | 5.08 | 5.10 | 5.10 | qfq | 37,761,419 | 193,608,556 | -0.39% |
| 2023-08-18 | 5.14 | 5.21 | 5.07 | 5.12 | 5.12 | qfq | 58,221,299 | 299,196,583 | -0.78% |
| 2023-08-17 | 5.05 | 5.16 | 5.00 | 5.16 | 5.16 | qfq | 50,866,394 | 259,026,742 | 1.78% |
| 2023-08-16 | 5.05 | 5.15 | 5.02 | 5.07 | 5.07 | qfq | 34,592,941 | 175,818,461 | -0.39% |
| 2023-08-15 | 5.05 | 5.17 | 5.02 | 5.09 | 5.09 | qfq | 45,217,352 | 230,951,507 | 0.39% |
| 2023-08-14 | 4.98 | 5.09 | 4.95 | 5.07 | 5.07 | qfq | 32,372,287 | 163,145,812 | 0.60% |
| 2023-08-11 | 5.18 | 5.21 | 5.02 | 5.04 | 5.04 | qfq | 56,676,751 | 289,076,038 | -2.51% |
| 2023-08-10 | 5.28 | 5.32 | 5.16 | 5.17 | 5.17 | qfq | 69,033,866 | 359,678,603 | -2.64% |
| 2023-08-09 | 5.38 | 5.43 | 5.28 | 5.31 | 5.31 | qfq | 77,174,911 | 412,521,133 | -2.75% |
| 2023-08-08 | 5.35 | 5.48 | 5.22 | 5.46 | 5.46 | qfq | 136,331,655 | 733,930,911 | 2.25% |
| 2023-08-07 | 5.30 | 5.43 | 5.19 | 5.34 | 5.34 | qfq | 96,483,414 | 511,948,771 | 0.75% |
| 2023-08-04 | 5.31 | 5.47 | 5.27 | 5.30 | 5.30 | qfq | 126,111,222 | 676,027,800 | -1.12% |
| 2023-08-03 | 5.14 | 5.47 | 5.12 | 5.36 | 5.36 | qfq | 152,459,374 | 811,192,684 | 4.28% |
| 2023-08-02 | 5.13 | 5.26 | 5.11 | 5.14 | 5.14 | qfq | 71,882,192 | 371,171,095 | -1.53% |
| 2023-08-01 | 5.34 | 5.45 | 5.17 | 5.22 | 5.22 | qfq | 116,566,627 | 615,877,136 | -0.76% |
| 2023-07-31 | 5.07 | 5.27 | 5.07 | 5.26 | 5.26 | qfq | 119,155,781 | 619,207,798 | 4.16% |
| 2023-07-28 | 5.00 | 5.09 | 4.97 | 5.05 | 5.05 | qfq | 49,972,823 | 251,514,644 | 0.80% |
| 2023-07-27 | 5.03 | 5.14 | 5.00 | 5.01 | 5.01 | qfq | 47,652,454 | 240,767,258 | -0.99% |
| 2023-07-26 | 5.05 | 5.11 | 4.99 | 5.06 | 5.06 | qfq | 52,184,168 | 263,373,164 | 0.40% |
| 2023-07-25 | 4.94 | 5.06 | 4.93 | 5.04 | 5.04 | qfq | 57,593,931 | 287,780,431 | 2.44% |
| 2023-07-24 | 5.03 | 5.06 | 4.92 | 4.92 | 4.92 | qfq | 72,388,096 | 359,156,009 | -4.09% |
| 2023-07-21 | 4.91 | 5.19 | 4.91 | 5.13 | 5.13 | qfq | 104,255,133 | 528,491,619 | 4.06% |
| 2023-07-20 | 4.93 | 5.02 | 4.91 | 4.93 | 4.93 | qfq | 35,465,700 | 175,681,668 | 0.00% |
| 2023-07-19 | 4.96 | 5.01 | 4.91 | 4.93 | 4.93 | qfq | 31,141,252 | 154,144,000 | -1.00% |
| 2023-07-18 | 4.98 | 5.04 | 4.94 | 4.98 | 4.98 | qfq | 33,412,420 | 166,642,740 | 0.20% |