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
宝利国际300135.SZ
最近收盘价3.062026-07-17
最近交易日2026-07-17
成交量（股）20,659,800
成交额（元）64,550,173
日线记录724
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-06-13 | 2025-06-23 | cash_dividend | 0.0100655 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 724 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 | 3.14 | 3.22 | 3.03 | 3.06 | 3.06 | qfq | 20,659,800 | 64,550,173 | -2.86% |
| 2026-07-16 | 3.11 | 3.19 | 3.07 | 3.15 | 3.15 | qfq | 16,817,697 | 52,976,466 | 0.32% |
| 2026-07-15 | 3.13 | 3.20 | 3.10 | 3.14 | 3.14 | qfq | 20,107,300 | 63,377,847 | -0.63% |
| 2026-07-14 | 3.07 | 3.22 | 3.06 | 3.16 | 3.16 | qfq | 28,894,698 | 90,754,444 | 4.29% |
| 2026-07-13 | 3.12 | 3.16 | 3.02 | 3.03 | 3.03 | qfq | 18,569,500 | 56,829,217 | -3.19% |
| 2026-07-10 | 3.04 | 3.19 | 2.97 | 3.13 | 3.13 | qfq | 23,110,968 | 71,852,750 | 2.96% |
| 2026-07-09 | 3.08 | 3.13 | 2.99 | 3.04 | 3.04 | qfq | 15,487,178 | 47,261,057 | -1.30% |
| 2026-07-08 | 3.04 | 3.10 | 2.98 | 3.08 | 3.08 | qfq | 15,376,568 | 46,877,977 | 1.99% |
| 2026-07-07 | 3.12 | 3.12 | 3.01 | 3.02 | 3.02 | qfq | 12,808,600 | 39,068,749 | -2.58% |
| 2026-07-06 | 3.19 | 3.23 | 3.10 | 3.10 | 3.10 | qfq | 14,016,500 | 44,097,772 | -3.13% |
| 2026-07-03 | 3.12 | 3.22 | 3.12 | 3.20 | 3.20 | qfq | 18,007,300 | 56,986,929 | 2.89% |
| 2026-07-02 | 3.08 | 3.17 | 3.07 | 3.11 | 3.11 | qfq | 17,916,688 | 56,040,742 | 0.65% |
| 2026-07-01 | 3.05 | 3.17 | 3.01 | 3.09 | 3.09 | qfq | 19,539,068 | 60,515,958 | 1.31% |
| 2026-06-30 | 3.03 | 3.11 | 3.00 | 3.05 | 3.05 | qfq | 17,506,900 | 53,352,613 | 0.66% |
| 2026-06-29 | 3.07 | 3.11 | 2.96 | 3.03 | 3.03 | qfq | 17,632,188 | 53,383,176 | -1.94% |
| 2026-06-26 | 3.11 | 3.16 | 3.07 | 3.09 | 3.09 | qfq | 15,706,000 | 48,815,534 | -1.59% |
| 2026-06-25 | 3.20 | 3.20 | 3.10 | 3.14 | 3.14 | qfq | 16,859,700 | 52,950,115 | -2.18% |
| 2026-06-24 | 3.33 | 3.35 | 3.14 | 3.21 | 3.21 | qfq | 21,541,400 | 69,232,085 | -4.18% |
| 2026-06-23 | 3.23 | 3.42 | 3.22 | 3.35 | 3.35 | qfq | 22,122,800 | 73,666,847 | 2.76% |
| 2026-06-22 | 3.19 | 3.26 | 3.09 | 3.26 | 3.26 | qfq | 20,766,502 | 66,163,965 | 2.19% |
| 2026-06-18 | 3.26 | 3.27 | 3.15 | 3.19 | 3.19 | qfq | 19,568,500 | 62,462,145 | -1.85% |
| 2026-06-17 | 3.37 | 3.38 | 3.24 | 3.25 | 3.25 | qfq | 17,794,700 | 58,454,213 | -4.41% |
| 2026-06-16 | 3.31 | 3.48 | 3.21 | 3.40 | 3.40 | qfq | 28,690,484 | 96,164,944 | 3.03% |
| 2026-06-15 | 3.34 | 3.44 | 3.27 | 3.30 | 3.30 | qfq | 21,316,702 | 71,404,354 | -1.49% |
| 2026-06-12 | 3.35 | 3.39 | 3.28 | 3.35 | 3.35 | qfq | 15,399,980 | 51,605,607 | 0.90% |
| 2026-06-11 | 3.28 | 3.35 | 3.24 | 3.32 | 3.32 | qfq | 12,569,100 | 41,424,587 | 0.30% |
| 2026-06-10 | 3.35 | 3.37 | 3.25 | 3.31 | 3.31 | qfq | 16,430,229 | 54,189,275 | -1.78% |
| 2026-06-09 | 3.42 | 3.42 | 3.32 | 3.37 | 3.37 | qfq | 13,779,582 | 46,364,546 | -0.88% |
| 2026-06-08 | 3.44 | 3.51 | 3.36 | 3.40 | 3.40 | qfq | 20,166,803 | 69,517,731 | -2.30% |
| 2026-06-05 | 3.45 | 3.55 | 3.43 | 3.48 | 3.48 | qfq | 16,121,700 | 56,379,349 | 0.00% |
| 2026-06-04 | 3.56 | 3.61 | 3.43 | 3.48 | 3.48 | qfq | 19,669,800 | 68,636,402 | -3.60% |
| 2026-06-03 | 3.56 | 3.65 | 3.54 | 3.61 | 3.61 | qfq | 18,912,157 | 68,068,321 | 1.40% |
| 2026-06-02 | 3.62 | 3.62 | 3.50 | 3.56 | 3.56 | qfq | 14,408,300 | 51,099,970 | -1.39% |
| 2026-06-01 | 3.50 | 3.63 | 3.49 | 3.61 | 3.61 | qfq | 17,778,600 | 63,964,254 | 2.56% |
| 2026-05-29 | 3.57 | 3.59 | 3.49 | 3.52 | 3.52 | qfq | 17,084,557 | 60,427,043 | -1.68% |
| 2026-05-28 | 3.47 | 3.61 | 3.47 | 3.58 | 3.58 | qfq | 17,206,791 | 60,962,435 | 2.58% |
| 2026-05-27 | 3.57 | 3.61 | 3.46 | 3.49 | 3.49 | qfq | 18,708,011 | 65,786,492 | -3.06% |
| 2026-05-26 | 3.67 | 3.67 | 3.55 | 3.60 | 3.60 | qfq | 16,583,200 | 59,630,531 | -1.64% |
| 2026-05-25 | 3.74 | 3.78 | 3.61 | 3.66 | 3.66 | qfq | 23,301,100 | 85,502,803 | -2.40% |
| 2026-05-22 | 3.70 | 3.78 | 3.63 | 3.75 | 3.75 | qfq | 21,956,100 | 81,630,951 | 3.02% |
| 2026-05-21 | 3.80 | 3.87 | 3.63 | 3.64 | 3.64 | qfq | 26,377,500 | 99,240,350 | -4.21% |
| 2026-05-20 | 3.83 | 3.84 | 3.77 | 3.80 | 3.80 | qfq | 16,211,400 | 61,585,178 | -1.30% |
| 2026-05-19 | 3.81 | 3.86 | 3.76 | 3.85 | 3.85 | qfq | 19,617,800 | 74,750,601 | 1.05% |
| 2026-05-18 | 3.85 | 3.87 | 3.78 | 3.81 | 3.81 | qfq | 22,110,800 | 84,134,957 | -1.80% |
| 2026-05-15 | 3.94 | 3.94 | 3.83 | 3.88 | 3.88 | qfq | 19,737,600 | 76,675,215 | -1.27% |
| 2026-05-14 | 3.95 | 3.97 | 3.90 | 3.93 | 3.93 | qfq | 19,556,224 | 76,952,813 | -0.25% |
| 2026-05-13 | 3.96 | 4.00 | 3.93 | 3.94 | 3.94 | qfq | 21,751,648 | 86,108,021 | 0.00% |
| 2026-05-12 | 4.06 | 4.06 | 3.91 | 3.94 | 3.94 | qfq | 29,150,800 | 115,452,513 | -2.96% |
| 2026-05-11 | 4.06 | 4.08 | 4.02 | 4.06 | 4.06 | qfq | 21,209,400 | 85,858,871 | 0.00% |
| 2026-05-08 | 4.01 | 4.08 | 3.98 | 4.06 | 4.06 | qfq | 21,965,045 | 88,608,067 | 1.25% |
| 2026-05-07 | 4.06 | 4.07 | 3.97 | 4.01 | 4.01 | qfq | 26,830,011 | 107,517,445 | -1.72% |
| 2026-05-06 | 4.12 | 4.12 | 4.02 | 4.08 | 4.08 | qfq | 28,801,500 | 116,880,422 | -0.73% |
| 2026-04-30 | 3.99 | 4.15 | 3.97 | 4.11 | 4.11 | qfq | 38,312,924 | 156,416,660 | 3.53% |
| 2026-04-29 | 3.94 | 4.01 | 3.92 | 3.97 | 3.97 | qfq | 25,025,126 | 99,354,062 | 0.00% |
| 2026-04-28 | 3.88 | 3.99 | 3.85 | 3.97 | 3.97 | qfq | 33,643,634 | 132,634,226 | 2.06% |
| 2026-04-27 | 3.78 | 3.92 | 3.75 | 3.89 | 3.89 | qfq | 34,725,342 | 133,994,382 | 3.46% |
| 2026-04-24 | 3.71 | 3.80 | 3.69 | 3.76 | 3.76 | qfq | 22,837,100 | 85,404,337 | 0.80% |
| 2026-04-23 | 3.71 | 3.75 | 3.68 | 3.73 | 3.73 | qfq | 17,994,980 | 67,020,159 | 0.81% |
| 2026-04-22 | 3.71 | 3.74 | 3.69 | 3.70 | 3.70 | qfq | 12,916,580 | 47,880,648 | -0.80% |
| 2026-04-21 | 3.75 | 3.75 | 3.69 | 3.73 | 3.73 | qfq | 13,200,380 | 48,921,140 | -0.27% |
| 2026-04-20 | 3.76 | 3.76 | 3.72 | 3.74 | 3.74 | qfq | 13,713,902 | 51,277,310 | 0.00% |
| 2026-04-17 | 3.77 | 3.78 | 3.69 | 3.74 | 3.74 | qfq | 14,749,400 | 54,957,997 | -0.80% |
| 2026-04-16 | 3.76 | 3.79 | 3.70 | 3.77 | 3.77 | qfq | 17,298,600 | 64,811,525 | 0.80% |
| 2026-04-15 | 3.83 | 3.83 | 3.73 | 3.74 | 3.74 | qfq | 17,772,111 | 66,983,493 | -2.35% |
| 2026-04-14 | 3.86 | 3.87 | 3.77 | 3.83 | 3.83 | qfq | 19,017,600 | 72,521,614 | -1.03% |
| 2026-04-13 | 3.85 | 3.87 | 3.79 | 3.87 | 3.87 | qfq | 20,688,700 | 79,309,602 | 1.57% |
| 2026-04-10 | 3.77 | 3.86 | 3.77 | 3.81 | 3.81 | qfq | 17,966,000 | 68,667,525 | 1.06% |
| 2026-04-09 | 3.85 | 3.89 | 3.75 | 3.77 | 3.77 | qfq | 22,505,200 | 85,510,122 | -2.58% |
| 2026-04-08 | 3.81 | 3.87 | 3.75 | 3.87 | 3.87 | qfq | 26,264,100 | 100,582,027 | 1.31% |
| 2026-04-07 | 3.71 | 3.84 | 3.63 | 3.82 | 3.82 | qfq | 24,516,000 | 92,488,887 | 3.52% |
| 2026-04-03 | 3.89 | 3.92 | 3.68 | 3.69 | 3.69 | qfq | 30,565,700 | 114,286,088 | -5.87% |
| 2026-04-02 | 3.91 | 3.99 | 3.90 | 3.92 | 3.92 | qfq | 28,646,424 | 112,962,827 | 0.77% |
| 2026-04-01 | 3.91 | 3.94 | 3.88 | 3.89 | 3.89 | qfq | 19,242,903 | 75,064,376 | 0.52% |
| 2026-03-31 | 3.98 | 4.01 | 3.87 | 3.87 | 3.87 | qfq | 26,214,700 | 103,039,821 | -3.01% |
| 2026-03-30 | 4.10 | 4.12 | 3.97 | 3.99 | 3.99 | qfq | 28,142,800 | 113,099,249 | -1.97% |
| 2026-03-27 | 3.99 | 4.08 | 3.96 | 4.07 | 4.07 | qfq | 31,685,750 | 127,183,491 | 0.74% |
| 2026-03-26 | 3.98 | 4.12 | 3.96 | 4.04 | 4.04 | qfq | 39,408,102 | 159,034,068 | 1.51% |
| 2026-03-25 | 3.88 | 4.00 | 3.88 | 3.98 | 3.98 | qfq | 28,569,802 | 112,983,232 | 1.02% |
| 2026-03-24 | 3.93 | 3.96 | 3.79 | 3.94 | 3.94 | qfq | 38,022,574 | 147,113,537 | 1.55% |
| 2026-03-23 | 4.00 | 4.10 | 3.87 | 3.88 | 3.88 | qfq | 42,422,409 | 168,708,669 | -4.67% |
| 2026-03-20 | 4.20 | 4.26 | 4.06 | 4.07 | 4.07 | qfq | 63,302,704 | 261,716,261 | -6.22% |
| 2026-03-19 | 4.48 | 4.56 | 4.32 | 4.34 | 4.34 | qfq | 76,340,680 | 338,596,513 | -0.46% |
| 2026-03-18 | 4.46 | 4.46 | 4.28 | 4.36 | 4.36 | qfq | 57,138,624 | 248,647,405 | -3.11% |
| 2026-03-17 | 4.57 | 4.68 | 4.48 | 4.50 | 4.50 | qfq | 63,414,815 | 289,201,731 | -2.81% |
| 2026-03-16 | 4.69 | 4.85 | 4.57 | 4.63 | 4.63 | qfq | 85,732,369 | 403,123,524 | 1.98% |
| 2026-03-13 | 4.65 | 4.76 | 4.50 | 4.54 | 4.54 | qfq | 65,019,680 | 300,230,119 | -1.94% |
| 2026-03-12 | 4.86 | 4.89 | 4.57 | 4.63 | 4.63 | qfq | 90,750,671 | 423,784,062 | -1.49% |
| 2026-03-11 | 4.27 | 4.98 | 4.19 | 4.70 | 4.70 | qfq | 157,783,304 | 723,838,984 | 9.05% |
| 2026-03-10 | 4.25 | 4.36 | 4.24 | 4.31 | 4.31 | qfq | 74,957,970 | 322,061,731 | -3.15% |
| 2026-03-09 | 4.80 | 4.86 | 4.37 | 4.45 | 4.45 | qfq | 111,068,470 | 511,782,999 | 0.23% |
| 2026-03-06 | 4.45 | 4.47 | 4.31 | 4.44 | 4.44 | qfq | 69,023,177 | 303,678,784 | 0.68% |
| 2026-03-05 | 4.62 | 4.66 | 4.31 | 4.41 | 4.41 | qfq | 99,079,936 | 439,750,994 | -5.57% |
| 2026-03-04 | 4.89 | 4.89 | 4.46 | 4.67 | 4.67 | qfq | 131,868,377 | 611,736,459 | -9.50% |
| 2026-03-03 | 4.46 | 5.40 | 4.39 | 5.16 | 5.16 | qfq | 212,025,268 | 1,041,458,211 | 12.66% |
| 2026-03-02 | 4.37 | 4.60 | 4.32 | 4.58 | 4.58 | qfq | 145,081,883 | 648,901,100 | 9.31% |
| 2026-02-27 | 4.15 | 4.19 | 4.10 | 4.19 | 4.19 | qfq | 15,689,700 | 65,132,740 | 0.72% |
| 2026-02-26 | 4.21 | 4.24 | 4.14 | 4.16 | 4.16 | qfq | 20,081,600 | 83,867,266 | -1.42% |
| 2026-02-25 | 4.25 | 4.31 | 4.19 | 4.22 | 4.22 | qfq | 27,589,300 | 116,740,020 | 0.48% |
| 2026-02-24 | 4.07 | 4.20 | 4.05 | 4.20 | 4.20 | qfq | 33,861,435 | 141,204,144 | 4.48% |
| 2026-02-13 | 4.02 | 4.04 | 3.99 | 4.02 | 4.02 | qfq | 15,387,240 | 61,819,093 | 0.00% |
| 2026-02-12 | 4.06 | 4.08 | 3.99 | 4.02 | 4.02 | qfq | 17,748,462 | 71,738,759 | -0.99% |
| 2026-02-11 | 4.07 | 4.10 | 4.04 | 4.06 | 4.06 | qfq | 13,562,500 | 55,251,917 | 0.00% |
| 2026-02-10 | 4.09 | 4.11 | 4.05 | 4.06 | 4.06 | qfq | 14,733,300 | 60,083,106 | -0.73% |
| 2026-02-09 | 4.08 | 4.11 | 4.05 | 4.09 | 4.09 | qfq | 16,663,400 | 67,963,783 | 0.74% |
| 2026-02-06 | 4.00 | 4.09 | 3.98 | 4.06 | 4.06 | qfq | 17,840,126 | 72,203,413 | 0.74% |
| 2026-02-05 | 3.98 | 4.08 | 3.98 | 4.03 | 4.03 | qfq | 14,729,254 | 59,404,810 | 0.25% |
| 2026-02-04 | 3.94 | 4.06 | 3.92 | 4.02 | 4.02 | qfq | 18,256,150 | 73,090,983 | 2.03% |
| 2026-02-03 | 3.95 | 4.00 | 3.92 | 3.94 | 3.94 | qfq | 22,098,400 | 87,383,074 | 0.00% |
| 2026-02-02 | 3.99 | 4.06 | 3.92 | 3.94 | 3.94 | qfq | 29,890,800 | 119,106,295 | -3.43% |
| 2026-01-30 | 4.19 | 4.21 | 4.03 | 4.08 | 4.08 | qfq | 35,745,180 | 146,649,892 | -3.55% |
| 2026-01-29 | 4.21 | 4.29 | 4.14 | 4.23 | 4.23 | qfq | 45,474,360 | 191,529,949 | 1.20% |
| 2026-01-28 | 4.09 | 4.25 | 4.09 | 4.18 | 4.18 | qfq | 42,108,540 | 176,283,286 | 2.70% |
| 2026-01-27 | 4.13 | 4.17 | 4.04 | 4.07 | 4.07 | qfq | 18,535,700 | 75,716,646 | -2.16% |
| 2026-01-26 | 4.19 | 4.21 | 4.11 | 4.16 | 4.16 | qfq | 20,305,000 | 84,293,304 | 0.24% |
| 2026-01-23 | 4.14 | 4.18 | 4.12 | 4.15 | 4.15 | qfq | 17,981,400 | 74,554,656 | -0.24% |
| 2026-01-22 | 4.05 | 4.18 | 4.04 | 4.16 | 4.16 | qfq | 29,551,202 | 122,373,741 | 2.72% |
| 2026-01-21 | 4.03 | 4.06 | 4.00 | 4.05 | 4.05 | qfq | 9,850,600 | 39,759,286 | 0.25% |
| 2026-01-20 | 4.06 | 4.09 | 4.01 | 4.04 | 4.04 | qfq | 14,765,000 | 59,695,719 | -0.74% |
| 2026-01-19 | 4.02 | 4.08 | 4.00 | 4.07 | 4.07 | qfq | 13,888,200 | 56,229,543 | 0.99% |
| 2026-01-16 | 4.04 | 4.05 | 3.98 | 4.03 | 4.03 | qfq | 15,704,000 | 63,085,769 | 0.00% |
| 2026-01-15 | 4.09 | 4.09 | 4.01 | 4.03 | 4.03 | qfq | 20,804,900 | 84,149,067 | -2.18% |
| 2026-01-14 | 4.08 | 4.19 | 4.06 | 4.12 | 4.12 | qfq | 34,150,980 | 140,783,734 | 0.73% |
| 2026-01-13 | 4.15 | 4.17 | 4.07 | 4.09 | 4.09 | qfq | 28,936,976 | 119,349,184 | -1.45% |
| 2026-01-12 | 4.12 | 4.15 | 4.08 | 4.15 | 4.15 | qfq | 29,766,702 | 122,972,176 | 0.48% |
| 2026-01-09 | 4.16 | 4.18 | 4.09 | 4.13 | 4.13 | qfq | 21,481,900 | 88,568,677 | 0.98% |
| 2026-01-08 | 4.07 | 4.12 | 4.03 | 4.09 | 4.09 | qfq | 19,338,100 | 78,961,370 | 1.24% |
| 2026-01-07 | 4.11 | 4.12 | 4.04 | 4.04 | 4.04 | qfq | 25,109,164 | 102,153,256 | -1.94% |
| 2026-01-06 | 4.05 | 4.16 | 4.05 | 4.12 | 4.12 | qfq | 36,498,030 | 149,982,681 | 0.98% |
| 2026-01-05 | 4.34 | 4.49 | 4.05 | 4.08 | 4.08 | qfq | 46,861,478 | 194,902,376 | 3.29% |
| 2025-12-31 | 3.97 | 3.97 | 3.90 | 3.95 | 3.95 | qfq | 12,219,900 | 48,065,573 | -0.25% |
| 2025-12-30 | 3.98 | 4.03 | 3.94 | 3.96 | 3.96 | qfq | 12,239,200 | 48,701,937 | -1.00% |
| 2025-12-29 | 3.97 | 4.03 | 3.94 | 4.00 | 4.00 | qfq | 11,792,200 | 47,157,737 | 0.76% |
| 2025-12-26 | 3.96 | 4.00 | 3.92 | 3.97 | 3.97 | qfq | 14,617,263 | 57,988,361 | 0.00% |
| 2025-12-25 | 3.85 | 4.00 | 3.84 | 3.97 | 3.97 | qfq | 19,435,724 | 76,271,133 | 3.39% |
| 2025-12-24 | 3.82 | 3.85 | 3.79 | 3.84 | 3.84 | qfq | 9,315,600 | 35,604,036 | 0.26% |
| 2025-12-23 | 3.89 | 3.90 | 3.81 | 3.83 | 3.83 | qfq | 9,509,500 | 36,524,990 | -1.29% |
| 2025-12-22 | 3.90 | 3.92 | 3.87 | 3.88 | 3.88 | qfq | 9,322,100 | 36,274,334 | -0.51% |
| 2025-12-19 | 3.79 | 3.92 | 3.78 | 3.90 | 3.90 | qfq | 12,910,200 | 49,820,956 | 2.90% |
| 2025-12-18 | 3.76 | 3.84 | 3.74 | 3.79 | 3.79 | qfq | 10,048,500 | 38,264,956 | 0.53% |
| 2025-12-17 | 3.75 | 3.78 | 3.69 | 3.77 | 3.77 | qfq | 11,305,500 | 42,199,136 | 0.53% |
| 2025-12-16 | 3.87 | 3.87 | 3.75 | 3.75 | 3.75 | qfq | 13,903,400 | 52,725,106 | -3.10% |
| 2025-12-15 | 3.88 | 3.91 | 3.84 | 3.87 | 3.87 | qfq | 8,960,000 | 34,770,768 | -0.26% |
| 2025-12-12 | 3.90 | 3.94 | 3.86 | 3.88 | 3.88 | qfq | 11,009,600 | 42,985,157 | -0.77% |
| 2025-12-11 | 3.99 | 4.00 | 3.91 | 3.91 | 3.91 | qfq | 10,332,000 | 40,779,299 | -2.01% |
| 2025-12-10 | 4.02 | 4.04 | 3.98 | 3.99 | 3.99 | qfq | 10,019,600 | 40,103,985 | -0.75% |
| 2025-12-09 | 4.05 | 4.07 | 4.00 | 4.02 | 4.02 | qfq | 11,816,858 | 47,667,747 | -0.74% |
| 2025-12-08 | 4.00 | 4.08 | 4.00 | 4.05 | 4.05 | qfq | 11,927,300 | 48,292,005 | 1.25% |
| 2025-12-05 | 3.95 | 4.01 | 3.91 | 4.00 | 4.00 | qfq | 10,652,765 | 42,290,157 | 1.52% |
| 2025-12-04 | 4.02 | 4.03 | 3.93 | 3.94 | 3.94 | qfq | 16,006,000 | 63,580,806 | -2.23% |
| 2025-12-03 | 4.06 | 4.09 | 4.01 | 4.03 | 4.03 | qfq | 13,405,737 | 54,054,690 | -1.23% |
| 2025-12-02 | 4.11 | 4.12 | 4.03 | 4.08 | 4.08 | qfq | 12,979,966 | 52,896,086 | -0.49% |
| 2025-12-01 | 4.06 | 4.13 | 4.05 | 4.10 | 4.10 | qfq | 11,658,700 | 47,879,869 | 0.99% |
| 2025-11-28 | 4.00 | 4.07 | 3.98 | 4.06 | 4.06 | qfq | 12,318,002 | 49,630,225 | 1.50% |
| 2025-11-27 | 4.00 | 4.04 | 3.99 | 4.00 | 4.00 | qfq | 9,333,660 | 37,492,598 | -0.25% |
| 2025-11-26 | 4.02 | 4.10 | 4.00 | 4.01 | 4.01 | qfq | 14,420,299 | 58,325,499 | -0.50% |
| 2025-11-25 | 4.03 | 4.07 | 4.01 | 4.03 | 4.03 | qfq | 12,890,100 | 52,135,993 | 0.25% |
| 2025-11-24 | 4.01 | 4.05 | 3.96 | 4.02 | 4.02 | qfq | 15,094,324 | 60,381,216 | 1.01% |
| 2025-11-21 | 4.19 | 4.24 | 3.95 | 3.98 | 3.98 | qfq | 30,255,492 | 122,955,749 | -5.69% |
| 2025-11-20 | 4.27 | 4.29 | 4.19 | 4.22 | 4.22 | qfq | 15,951,424 | 67,500,552 | -0.71% |
| 2025-11-19 | 4.36 | 4.38 | 4.24 | 4.25 | 4.25 | qfq | 20,546,800 | 87,922,330 | -2.75% |
| 2025-11-18 | 4.45 | 4.46 | 4.32 | 4.37 | 4.37 | qfq | 20,787,400 | 90,651,271 | -2.02% |
| 2025-11-17 | 4.40 | 4.48 | 4.38 | 4.46 | 4.46 | qfq | 20,365,802 | 90,428,172 | 1.13% |
| 2025-11-14 | 4.39 | 4.47 | 4.38 | 4.41 | 4.41 | qfq | 19,051,450 | 84,455,830 | -0.23% |
| 2025-11-13 | 4.34 | 4.45 | 4.30 | 4.42 | 4.42 | qfq | 27,431,402 | 120,833,233 | 1.84% |
| 2025-11-12 | 4.37 | 4.39 | 4.31 | 4.34 | 4.34 | qfq | 16,423,000 | 71,320,073 | -0.91% |
| 2025-11-11 | 4.36 | 4.39 | 4.32 | 4.38 | 4.38 | qfq | 17,836,704 | 77,877,683 | 0.46% |
| 2025-11-10 | 4.31 | 4.42 | 4.27 | 4.36 | 4.36 | qfq | 27,119,721 | 118,375,267 | 1.40% |
| 2025-11-07 | 4.28 | 4.34 | 4.27 | 4.30 | 4.30 | qfq | 15,643,424 | 67,419,112 | 0.00% |
| 2025-11-06 | 4.33 | 4.35 | 4.25 | 4.30 | 4.30 | qfq | 19,532,092 | 83,639,954 | -0.92% |
| 2025-11-05 | 4.28 | 4.36 | 4.27 | 4.34 | 4.34 | qfq | 28,126,703 | 122,059,379 | -0.23% |
| 2025-11-04 | 4.23 | 4.39 | 4.19 | 4.35 | 4.35 | qfq | 37,116,100 | 158,488,435 | 3.08% |
| 2025-11-03 | 4.18 | 4.23 | 4.16 | 4.22 | 4.22 | qfq | 16,320,553 | 68,622,735 | 0.96% |
| 2025-10-31 | 4.17 | 4.21 | 4.13 | 4.18 | 4.18 | qfq | 11,908,249 | 49,786,959 | 0.72% |
| 2025-10-30 | 4.17 | 4.20 | 4.12 | 4.15 | 4.15 | qfq | 18,417,700 | 76,604,947 | -0.95% |
| 2025-10-29 | 4.24 | 4.25 | 4.17 | 4.19 | 4.19 | qfq | 20,453,800 | 85,674,844 | -1.41% |
| 2025-10-28 | 4.25 | 4.29 | 4.23 | 4.25 | 4.25 | qfq | 18,139,017 | 77,251,335 | -0.23% |
| 2025-10-27 | 4.25 | 4.28 | 4.19 | 4.26 | 4.26 | qfq | 24,491,300 | 103,663,486 | -0.70% |
| 2025-10-24 | 4.36 | 4.43 | 4.24 | 4.29 | 4.29 | qfq | 38,202,544 | 164,354,997 | -1.83% |
| 2025-10-23 | 4.43 | 4.44 | 4.30 | 4.37 | 4.37 | qfq | 26,086,200 | 113,752,977 | -1.35% |
| 2025-10-22 | 4.41 | 4.50 | 4.38 | 4.43 | 4.43 | qfq | 25,568,748 | 113,319,525 | -0.45% |
| 2025-10-21 | 4.34 | 4.46 | 4.32 | 4.45 | 4.45 | qfq | 29,312,572 | 129,405,621 | 2.30% |
| 2025-10-20 | 4.28 | 4.35 | 4.25 | 4.35 | 4.35 | qfq | 20,218,100 | 87,252,899 | 3.33% |
| 2025-10-17 | 4.32 | 4.35 | 4.20 | 4.21 | 4.21 | qfq | 21,437,503 | 91,584,728 | -2.55% |
| 2025-10-16 | 4.44 | 4.51 | 4.30 | 4.32 | 4.32 | qfq | 22,341,200 | 97,565,084 | -2.92% |
| 2025-10-15 | 4.39 | 4.46 | 4.38 | 4.45 | 4.45 | qfq | 21,475,200 | 95,024,377 | 1.37% |
| 2025-10-14 | 4.41 | 4.49 | 4.36 | 4.39 | 4.39 | qfq | 29,878,000 | 132,563,568 | -0.23% |
| 2025-10-13 | 4.30 | 4.40 | 4.20 | 4.40 | 4.40 | qfq | 33,248,900 | 143,982,469 | -2.00% |
| 2025-10-10 | 4.42 | 4.58 | 4.40 | 4.49 | 4.49 | qfq | 37,119,824 | 166,981,408 | 1.35% |
| 2025-10-09 | 4.35 | 4.43 | 4.30 | 4.43 | 4.43 | qfq | 28,898,760 | 125,991,368 | 1.61% |
| 2025-09-30 | 4.41 | 4.43 | 4.35 | 4.36 | 4.36 | qfq | 19,808,800 | 86,594,140 | -0.68% |
| 2025-09-29 | 4.38 | 4.43 | 4.28 | 4.39 | 4.39 | qfq | 25,556,802 | 111,695,410 | 0.23% |
| 2025-09-26 | 4.43 | 4.44 | 4.35 | 4.38 | 4.38 | qfq | 26,895,724 | 118,309,277 | 0.00% |
| 2025-09-25 | 4.59 | 4.61 | 4.37 | 4.38 | 4.38 | qfq | 44,024,024 | 196,465,784 | -4.58% |
| 2025-09-24 | 4.42 | 4.79 | 4.33 | 4.59 | 4.59 | qfq | 69,038,526 | 314,460,093 | 3.38% |
| 2025-09-23 | 4.54 | 4.56 | 4.26 | 4.44 | 4.44 | qfq | 52,908,747 | 231,163,846 | -2.42% |
| 2025-09-22 | 4.90 | 4.95 | 4.50 | 4.55 | 4.55 | qfq | 94,495,024 | 439,353,609 | -5.99% |
| 2025-09-19 | 4.66 | 4.87 | 4.63 | 4.84 | 4.84 | qfq | 80,972,757 | 385,987,965 | 3.42% |
| 2025-09-18 | 4.49 | 4.90 | 4.47 | 4.68 | 4.68 | qfq | 127,725,684 | 604,437,259 | 4.70% |
| 2025-09-17 | 4.42 | 4.49 | 4.37 | 4.47 | 4.47 | qfq | 34,634,770 | 154,082,874 | 1.13% |
| 2025-09-16 | 4.28 | 4.42 | 4.24 | 4.42 | 4.42 | qfq | 36,077,533 | 156,665,267 | 3.51% |
| 2025-09-15 | 4.18 | 4.34 | 4.18 | 4.27 | 4.27 | qfq | 28,543,922 | 122,211,576 | 1.67% |
| 2025-09-12 | 4.19 | 4.24 | 4.18 | 4.20 | 4.20 | qfq | 16,039,400 | 67,342,919 | -0.24% |
| 2025-09-11 | 4.22 | 4.22 | 4.15 | 4.21 | 4.21 | qfq | 21,318,573 | 89,125,501 | -0.47% |
| 2025-09-10 | 4.24 | 4.27 | 4.21 | 4.23 | 4.23 | qfq | 19,088,420 | 80,815,591 | -0.70% |
| 2025-09-09 | 4.19 | 4.29 | 4.15 | 4.26 | 4.26 | qfq | 33,305,801 | 140,788,779 | 1.43% |
| 2025-09-08 | 4.15 | 4.20 | 4.14 | 4.20 | 4.20 | qfq | 18,040,002 | 75,350,994 | 1.20% |
| 2025-09-05 | 4.11 | 4.16 | 4.06 | 4.15 | 4.15 | qfq | 16,485,200 | 67,808,992 | 0.97% |
| 2025-09-04 | 4.11 | 4.15 | 4.05 | 4.11 | 4.11 | qfq | 17,385,349 | 71,540,558 | 0.49% |
| 2025-09-03 | 4.22 | 4.22 | 4.08 | 4.09 | 4.09 | qfq | 19,966,801 | 82,593,886 | -3.08% |
| 2025-09-02 | 4.22 | 4.25 | 4.14 | 4.22 | 4.22 | qfq | 23,296,024 | 97,674,497 | -0.47% |
| 2025-09-01 | 4.19 | 4.28 | 4.16 | 4.24 | 4.24 | qfq | 20,406,348 | 86,225,938 | 0.71% |
| 2025-08-29 | 4.24 | 4.24 | 4.16 | 4.21 | 4.21 | qfq | 20,430,373 | 85,666,354 | -0.47% |
| 2025-08-28 | 4.23 | 4.30 | 4.11 | 4.23 | 4.23 | qfq | 34,778,334 | 145,885,961 | -0.70% |
| 2025-08-27 | 4.48 | 4.50 | 4.25 | 4.26 | 4.26 | qfq | 71,168,677 | 311,338,381 | -6.78% |
| 2025-08-26 | 4.48 | 4.59 | 4.45 | 4.57 | 4.57 | qfq | 43,777,169 | 199,059,278 | 1.78% |
| 2025-08-25 | 4.48 | 4.52 | 4.45 | 4.49 | 4.49 | qfq | 29,847,197 | 133,789,761 | 0.00% |
| 2025-08-22 | 4.53 | 4.53 | 4.44 | 4.49 | 4.49 | qfq | 30,533,500 | 136,605,395 | -0.88% |
| 2025-08-21 | 4.53 | 4.57 | 4.50 | 4.53 | 4.53 | qfq | 39,882,129 | 180,793,109 | 0.22% |
| 2025-08-20 | 4.44 | 4.54 | 4.42 | 4.52 | 4.52 | qfq | 36,290,298 | 163,195,975 | 1.80% |
| 2025-08-19 | 4.44 | 4.48 | 4.42 | 4.44 | 4.44 | qfq | 28,962,880 | 128,804,038 | -0.45% |
| 2025-08-18 | 4.40 | 4.48 | 4.37 | 4.46 | 4.46 | qfq | 29,957,445 | 132,809,374 | 1.36% |
| 2025-08-15 | 4.37 | 4.42 | 4.36 | 4.40 | 4.40 | qfq | 24,669,861 | 108,332,756 | 0.69% |
| 2025-08-14 | 4.49 | 4.50 | 4.37 | 4.37 | 4.37 | qfq | 34,424,645 | 152,497,139 | -2.67% |
| 2025-08-13 | 4.55 | 4.57 | 4.48 | 4.49 | 4.49 | qfq | 36,921,849 | 166,426,241 | -1.54% |
| 2025-08-12 | 4.55 | 4.58 | 4.48 | 4.56 | 4.56 | qfq | 40,587,900 | 184,169,853 | 0.22% |
| 2025-08-11 | 4.56 | 4.62 | 4.53 | 4.55 | 4.55 | qfq | 50,355,300 | 230,168,995 | 0.89% |
| 2025-08-08 | 4.61 | 4.65 | 4.45 | 4.51 | 4.51 | qfq | 67,106,372 | 303,865,718 | -1.10% |
| 2025-08-07 | 4.78 | 4.92 | 4.56 | 4.56 | 4.56 | qfq | 115,890,757 | 547,449,046 | 3.87% |
| 2025-08-06 | 4.35 | 4.40 | 4.33 | 4.39 | 4.39 | qfq | 32,477,497 | 141,785,418 | 0.23% |
| 2025-08-05 | 4.34 | 4.38 | 4.32 | 4.38 | 4.38 | qfq | 27,741,859 | 120,852,583 | 1.15% |
| 2025-08-04 | 4.34 | 4.39 | 4.30 | 4.33 | 4.33 | qfq | 26,883,467 | 116,733,936 | -0.46% |
| 2025-08-01 | 4.31 | 4.42 | 4.31 | 4.35 | 4.35 | qfq | 34,487,884 | 150,512,471 | 0.23% |
| 2025-07-31 | 4.45 | 4.48 | 4.31 | 4.34 | 4.34 | qfq | 60,435,725 | 264,997,335 | -5.03% |
| 2025-07-30 | 4.30 | 4.65 | 4.26 | 4.57 | 4.57 | qfq | 110,248,926 | 496,581,721 | 6.28% |
| 2025-07-29 | 4.32 | 4.34 | 4.21 | 4.30 | 4.30 | qfq | 46,941,000 | 199,969,411 | -0.46% |
| 2025-07-28 | 4.36 | 4.39 | 4.29 | 4.32 | 4.32 | qfq | 43,766,768 | 188,853,006 | -0.69% |
| 2025-07-25 | 4.67 | 4.68 | 4.35 | 4.35 | 4.35 | qfq | 100,094,989 | 444,119,668 | -6.85% |
| 2025-07-24 | 4.79 | 4.85 | 4.59 | 4.67 | 4.67 | qfq | 122,915,269 | 578,649,996 | -3.51% |
| 2025-07-23 | 5.13 | 5.45 | 4.74 | 4.84 | 4.84 | qfq | 201,940,620 | 1,012,853,359 | 4.76% |
| 2025-07-22 | 4.39 | 4.63 | 4.25 | 4.62 | 4.62 | qfq | 104,550,091 | 463,925,831 | 6.94% |
| 2025-07-21 | 4.16 | 4.38 | 4.12 | 4.32 | 4.32 | qfq | 77,948,733 | 328,948,621 | 7.73% |
| 2025-07-18 | 4.02 | 4.06 | 3.99 | 4.01 | 4.01 | qfq | 12,047,700 | 48,391,291 | -0.25% |
| 2025-07-17 | 4.04 | 4.07 | 4.01 | 4.02 | 4.02 | qfq | 10,507,500 | 42,326,086 | -0.50% |
| 2025-07-16 | 3.99 | 4.05 | 3.95 | 4.04 | 4.04 | qfq | 12,828,800 | 51,592,003 | 1.51% |
| 2025-07-15 | 4.05 | 4.06 | 3.96 | 3.98 | 3.98 | qfq | 16,790,900 | 66,960,122 | -1.73% |
| 2025-07-14 | 4.07 | 4.10 | 4.04 | 4.05 | 4.05 | qfq | 12,592,100 | 51,156,925 | -0.74% |
| 2025-07-11 | 4.09 | 4.11 | 4.04 | 4.08 | 4.08 | qfq | 17,028,300 | 69,243,359 | -0.73% |
| 2025-07-10 | 4.01 | 4.12 | 4.00 | 4.11 | 4.11 | qfq | 28,605,900 | 116,591,978 | 2.24% |
| 2025-07-09 | 4.02 | 4.04 | 4.00 | 4.02 | 4.02 | qfq | 11,898,500 | 47,827,009 | 0.25% |
| 2025-07-08 | 3.98 | 4.02 | 3.97 | 4.01 | 4.01 | qfq | 11,590,488 | 46,404,217 | 0.50% |
| 2025-07-07 | 3.94 | 3.99 | 3.93 | 3.99 | 3.99 | qfq | 8,578,000 | 34,055,186 | 1.01% |
| 2025-07-04 | 4.01 | 4.01 | 3.94 | 3.95 | 3.95 | qfq | 14,628,300 | 57,968,806 | -1.25% |
| 2025-07-03 | 4.01 | 4.02 | 3.98 | 4.00 | 4.00 | qfq | 12,246,000 | 48,983,811 | -0.50% |
| 2025-07-02 | 3.99 | 4.04 | 3.99 | 4.02 | 4.02 | qfq | 14,530,400 | 58,316,447 | 0.25% |
| 2025-07-01 | 4.04 | 4.06 | 3.99 | 4.01 | 4.01 | qfq | 17,862,588 | 71,616,235 | -0.99% |
| 2025-06-30 | 4.05 | 4.06 | 4.02 | 4.05 | 4.05 | qfq | 20,704,878 | 83,526,079 | 0.25% |
| 2025-06-27 | 4.08 | 4.10 | 4.04 | 4.04 | 4.04 | qfq | 27,322,110 | 111,242,154 | -2.42% |
| 2025-06-26 | 4.05 | 4.14 | 3.99 | 4.14 | 4.14 | qfq | 45,120,010 | 183,292,417 | 2.48% |
| 2025-06-25 | 4.08 | 4.10 | 3.98 | 4.04 | 4.04 | qfq | 38,404,500 | 154,356,777 | -0.98% |
| 2025-06-24 | 4.11 | 4.16 | 4.02 | 4.08 | 4.08 | qfq | 63,826,776 | 260,547,428 | -5.12% |
| 2025-06-23 | 4.24 | 4.43 | 4.14 | 4.30 | 4.30 | qfq | 68,937,076 | 295,100,129 | 4.37% |
| 2025-06-20 | 4.19 | 4.23 | 4.08 | 4.12 | 4.11 | qfq | 54,004,301 | 223,682,597 | -3.96% |
| 2025-06-19 | 3.93 | 4.49 | 3.93 | 4.29 | 4.28 | qfq | 98,364,101 | 413,453,717 | 7.25% |
| 2025-06-18 | 3.94 | 4.15 | 3.94 | 4.00 | 3.99 | qfq | 39,107,129 | 157,197,671 | 1.27% |
| 2025-06-17 | 3.88 | 3.96 | 3.78 | 3.95 | 3.94 | qfq | 35,587,381 | 137,076,556 | 1.02% |
| 2025-06-16 | 3.86 | 4.01 | 3.85 | 3.91 | 3.90 | qfq | 42,105,820 | 165,193,778 | -1.51% |
| 2025-06-13 | 4.19 | 4.33 | 3.92 | 3.97 | 3.96 | qfq | 67,092,300 | 272,154,311 | 2.58% |
| 2025-06-12 | 3.90 | 3.91 | 3.84 | 3.87 | 3.86 | qfq | 10,002,300 | 38,716,896 | -0.77% |
| 2025-06-11 | 3.86 | 3.92 | 3.86 | 3.90 | 3.89 | qfq | 9,355,900 | 36,455,968 | 0.78% |
| 2025-06-10 | 3.93 | 3.94 | 3.82 | 3.87 | 3.86 | qfq | 13,877,900 | 53,714,428 | -1.28% |
| 2025-06-09 | 3.85 | 3.93 | 3.83 | 3.92 | 3.91 | qfq | 13,365,600 | 51,984,005 | 1.82% |
| 2025-06-06 | 3.82 | 3.87 | 3.81 | 3.85 | 3.84 | qfq | 12,678,500 | 48,774,010 | 0.79% |
| 2025-06-05 | 3.80 | 3.83 | 3.77 | 3.82 | 3.81 | qfq | 12,441,504 | 47,290,494 | 0.79% |
| 2025-06-04 | 3.76 | 3.80 | 3.75 | 3.79 | 3.78 | qfq | 9,876,500 | 37,373,751 | 0.80% |
| 2025-06-03 | 3.72 | 3.79 | 3.72 | 3.76 | 3.75 | qfq | 6,693,460 | 25,181,535 | 0.53% |
| 2025-05-30 | 3.79 | 3.79 | 3.72 | 3.74 | 3.73 | qfq | 11,511,900 | 43,155,085 | -1.58% |
| 2025-05-29 | 3.74 | 3.82 | 3.72 | 3.80 | 3.79 | qfq | 10,686,203 | 40,498,924 | 1.60% |
| 2025-05-28 | 3.81 | 3.81 | 3.72 | 3.74 | 3.73 | qfq | 9,414,900 | 35,367,331 | -1.58% |
| 2025-05-27 | 3.77 | 3.80 | 3.73 | 3.80 | 3.79 | qfq | 11,677,700 | 44,011,492 | 0.80% |
| 2025-05-26 | 3.72 | 3.79 | 3.72 | 3.77 | 3.76 | qfq | 8,598,000 | 32,371,237 | 1.34% |
| 2025-05-23 | 3.80 | 3.84 | 3.72 | 3.72 | 3.71 | qfq | 13,886,200 | 52,508,187 | -2.36% |
| 2025-05-22 | 3.89 | 3.91 | 3.80 | 3.81 | 3.80 | qfq | 14,607,500 | 56,217,278 | -2.31% |
| 2025-05-21 | 3.96 | 4.01 | 3.90 | 3.90 | 3.89 | qfq | 16,908,800 | 66,648,547 | -2.01% |
| 2025-05-20 | 3.91 | 4.03 | 3.89 | 3.98 | 3.97 | qfq | 25,443,300 | 100,887,398 | 1.79% |
| 2025-05-19 | 3.81 | 3.96 | 3.81 | 3.91 | 3.90 | qfq | 25,051,700 | 97,676,745 | 2.89% |
| 2025-05-16 | 3.79 | 3.84 | 3.76 | 3.80 | 3.79 | qfq | 11,204,164 | 42,646,700 | 0.00% |
| 2025-05-15 | 3.84 | 3.84 | 3.79 | 3.80 | 3.79 | qfq | 9,956,600 | 37,902,784 | -1.04% |
| 2025-05-14 | 3.87 | 3.87 | 3.80 | 3.84 | 3.83 | qfq | 14,308,000 | 54,786,480 | -0.78% |
| 2025-05-13 | 3.95 | 3.95 | 3.85 | 3.87 | 3.86 | qfq | 14,016,700 | 54,593,530 | -0.77% |
| 2025-05-12 | 3.91 | 3.91 | 3.86 | 3.90 | 3.89 | qfq | 9,721,057 | 37,760,149 | 1.04% |
| 2025-05-09 | 3.93 | 3.93 | 3.85 | 3.86 | 3.85 | qfq | 12,088,100 | 46,912,884 | -1.78% |
| 2025-05-08 | 3.86 | 3.95 | 3.83 | 3.93 | 3.92 | qfq | 14,285,044 | 55,887,912 | 1.03% |
| 2025-05-07 | 3.91 | 3.94 | 3.85 | 3.89 | 3.88 | qfq | 15,647,400 | 60,909,658 | 0.52% |
| 2025-05-06 | 3.79 | 3.88 | 3.79 | 3.87 | 3.86 | qfq | 13,177,544 | 50,827,842 | 2.11% |
| 2025-04-30 | 3.81 | 3.84 | 3.77 | 3.79 | 3.78 | qfq | 12,073,604 | 46,018,749 | 0.00% |
| 2025-04-29 | 3.72 | 3.82 | 3.69 | 3.79 | 3.78 | qfq | 11,624,122 | 44,019,782 | 2.16% |
| 2025-04-28 | 3.80 | 3.80 | 3.68 | 3.71 | 3.70 | qfq | 13,242,300 | 49,161,801 | -1.59% |
| 2025-04-25 | 3.77 | 3.82 | 3.74 | 3.77 | 3.76 | qfq | 10,282,300 | 38,879,013 | 0.53% |
| 2025-04-24 | 3.84 | 3.86 | 3.74 | 3.75 | 3.74 | qfq | 14,630,800 | 55,350,266 | -2.85% |
| 2025-04-23 | 3.88 | 3.89 | 3.78 | 3.86 | 3.85 | qfq | 19,427,900 | 74,417,188 | -0.77% |
| 2025-04-22 | 3.85 | 3.93 | 3.85 | 3.89 | 3.88 | qfq | 11,555,100 | 45,031,066 | 0.52% |
| 2025-04-21 | 3.73 | 3.90 | 3.73 | 3.87 | 3.86 | qfq | 16,853,500 | 64,811,020 | 3.20% |
| 2025-04-18 | 3.76 | 3.77 | 3.69 | 3.75 | 3.74 | qfq | 9,246,800 | 34,513,918 | 0.00% |
| 2025-04-17 | 3.72 | 3.79 | 3.69 | 3.75 | 3.74 | qfq | 10,419,900 | 39,195,896 | 0.54% |
| 2025-04-16 | 3.77 | 3.81 | 3.66 | 3.73 | 3.72 | qfq | 14,332,252 | 53,546,835 | -1.58% |
| 2025-04-15 | 3.81 | 3.84 | 3.77 | 3.79 | 3.78 | qfq | 11,635,500 | 44,171,517 | -0.79% |
| 2025-04-14 | 3.75 | 3.85 | 3.75 | 3.82 | 3.81 | qfq | 16,161,603 | 61,618,563 | 2.96% |
| 2025-04-11 | 3.65 | 3.75 | 3.65 | 3.71 | 3.70 | qfq | 14,925,300 | 55,534,572 | 0.00% |
| 2025-04-10 | 3.65 | 3.80 | 3.65 | 3.71 | 3.70 | qfq | 25,520,902 | 95,120,473 | 3.06% |
| 2025-04-09 | 3.44 | 3.63 | 3.25 | 3.60 | 3.59 | qfq | 27,206,000 | 94,586,545 | 2.56% |
| 2025-04-08 | 3.51 | 3.63 | 3.44 | 3.51 | 3.50 | qfq | 22,937,700 | 80,951,432 | 1.74% |
| 2025-04-07 | 3.65 | 3.79 | 3.33 | 3.45 | 3.44 | qfq | 35,523,500 | 126,178,850 | -14.18% |
| 2025-04-03 | 3.98 | 4.05 | 3.97 | 4.02 | 4.01 | qfq | 9,899,400 | 39,700,212 | 0.25% |
| 2025-04-02 | 4.00 | 4.06 | 3.99 | 4.01 | 4.00 | qfq | 9,829,700 | 39,587,942 | -0.50% |
| 2025-04-01 | 4.02 | 4.08 | 4.02 | 4.03 | 4.02 | qfq | 12,000,700 | 48,627,392 | 0.50% |
| 2025-03-31 | 4.09 | 4.10 | 3.98 | 4.01 | 4.00 | qfq | 16,592,600 | 66,746,861 | -0.99% |
| 2025-03-28 | 4.14 | 4.19 | 4.05 | 4.05 | 4.04 | qfq | 20,649,200 | 84,800,300 | -2.17% |
| 2025-03-27 | 4.14 | 4.21 | 4.09 | 4.14 | 4.13 | qfq | 16,958,300 | 70,310,014 | -0.72% |
| 2025-03-26 | 4.15 | 4.22 | 4.11 | 4.17 | 4.16 | qfq | 17,289,100 | 72,354,331 | 0.48% |
| 2025-03-25 | 4.16 | 4.22 | 4.10 | 4.15 | 4.14 | qfq | 16,543,752 | 68,707,607 | -0.72% |
| 2025-03-24 | 4.30 | 4.32 | 4.09 | 4.18 | 4.17 | qfq | 32,440,578 | 136,077,597 | -3.46% |
| 2025-03-21 | 4.60 | 4.70 | 4.28 | 4.33 | 4.32 | qfq | 65,399,000 | 292,003,323 | -2.70% |
| 2025-03-20 | 4.36 | 4.52 | 4.34 | 4.45 | 4.44 | qfq | 33,399,849 | 148,707,989 | 2.06% |
| 2025-03-19 | 4.35 | 4.40 | 4.30 | 4.36 | 4.35 | qfq | 20,370,600 | 88,461,793 | 0.00% |
| 2025-03-18 | 4.39 | 4.43 | 4.33 | 4.36 | 4.35 | qfq | 18,373,914 | 80,130,614 | -0.68% |
| 2025-03-17 | 4.41 | 4.41 | 4.34 | 4.39 | 4.38 | qfq | 29,609,700 | 129,669,492 | 1.39% |
| 2025-03-14 | 4.17 | 4.34 | 4.17 | 4.33 | 4.32 | qfq | 38,494,588 | 165,030,497 | 3.10% |
| 2025-03-13 | 4.26 | 4.27 | 4.08 | 4.20 | 4.19 | qfq | 26,712,200 | 111,135,607 | -1.18% |
| 2025-03-12 | 4.15 | 4.31 | 4.14 | 4.25 | 4.24 | qfq | 35,501,000 | 151,213,606 | 2.16% |
| 2025-03-11 | 4.00 | 4.16 | 3.96 | 4.16 | 4.15 | qfq | 36,089,620 | 147,081,976 | 3.74% |
| 2025-03-10 | 4.02 | 4.09 | 3.98 | 4.01 | 4.00 | qfq | 15,193,100 | 61,167,146 | -0.50% |
| 2025-03-07 | 4.08 | 4.14 | 4.02 | 4.03 | 4.02 | qfq | 22,567,100 | 91,931,839 | -1.71% |
| 2025-03-06 | 4.05 | 4.11 | 4.04 | 4.10 | 4.09 | qfq | 19,557,820 | 79,802,254 | 1.23% |
| 2025-03-05 | 4.03 | 4.05 | 3.98 | 4.05 | 4.04 | qfq | 17,463,200 | 70,194,799 | 0.00% |
| 2025-03-04 | 4.02 | 4.05 | 3.97 | 4.05 | 4.04 | qfq | 16,016,900 | 64,338,863 | 1.00% |
| 2025-03-03 | 4.09 | 4.14 | 3.99 | 4.01 | 4.00 | qfq | 21,269,300 | 86,359,496 | -1.72% |
| 2025-02-28 | 4.21 | 4.26 | 4.08 | 4.08 | 4.07 | qfq | 26,107,900 | 108,229,801 | -4.23% |
| 2025-02-27 | 4.31 | 4.37 | 4.21 | 4.26 | 4.25 | qfq | 24,152,700 | 103,548,815 | -0.70% |
| 2025-02-26 | 4.30 | 4.32 | 4.24 | 4.29 | 4.28 | qfq | 22,721,004 | 97,103,723 | -0.23% |
| 2025-02-25 | 4.29 | 4.37 | 4.23 | 4.30 | 4.29 | qfq | 26,751,900 | 114,966,934 | -0.92% |
| 2025-02-24 | 4.18 | 4.36 | 4.15 | 4.34 | 4.33 | qfq | 40,916,380 | 175,401,119 | 4.08% |
| 2025-02-21 | 4.21 | 4.21 | 4.09 | 4.17 | 4.16 | qfq | 24,937,563 | 103,312,278 | -0.95% |
| 2025-02-20 | 4.12 | 4.22 | 4.11 | 4.21 | 4.20 | qfq | 20,488,959 | 85,437,325 | 1.69% |
| 2025-02-19 | 4.09 | 4.16 | 4.09 | 4.14 | 4.13 | qfq | 16,845,555 | 69,601,367 | 0.73% |
| 2025-02-18 | 4.30 | 4.30 | 4.08 | 4.11 | 4.10 | qfq | 27,613,700 | 115,563,436 | -4.42% |
| 2025-02-17 | 4.22 | 4.34 | 4.22 | 4.30 | 4.29 | qfq | 25,856,300 | 110,910,840 | 0.94% |
| 2025-02-14 | 4.31 | 4.32 | 4.21 | 4.26 | 4.25 | qfq | 27,732,559 | 117,891,295 | -1.62% |
| 2025-02-13 | 4.37 | 4.49 | 4.32 | 4.33 | 4.32 | qfq | 39,687,502 | 174,912,522 | -0.23% |
| 2025-02-12 | 4.23 | 4.39 | 4.21 | 4.34 | 4.33 | qfq | 34,687,600 | 149,898,978 | 2.36% |
| 2025-02-11 | 4.27 | 4.29 | 4.17 | 4.24 | 4.23 | qfq | 25,890,940 | 109,067,117 | -0.70% |
| 2025-02-10 | 4.20 | 4.27 | 4.18 | 4.27 | 4.26 | qfq | 28,735,698 | 121,658,936 | 1.67% |
| 2025-02-07 | 4.15 | 4.27 | 4.14 | 4.20 | 4.19 | qfq | 34,214,558 | 144,406,538 | 0.48% |
| 2025-02-06 | 4.08 | 4.18 | 4.04 | 4.18 | 4.17 | qfq | 28,793,900 | 118,769,608 | 1.95% |
| 2025-02-05 | 4.09 | 4.12 | 4.04 | 4.10 | 4.09 | qfq | 19,589,800 | 80,143,184 | 0.99% |
| 2025-01-27 | 4.09 | 4.14 | 4.02 | 4.06 | 4.05 | qfq | 16,268,641 | 66,280,772 | -0.49% |
| 2025-01-24 | 4.10 | 4.10 | 4.02 | 4.08 | 4.07 | qfq | 24,110,341 | 97,790,302 | -1.21% |
| 2025-01-23 | 4.09 | 4.26 | 4.08 | 4.13 | 4.12 | qfq | 35,712,181 | 148,634,138 | 1.47% |
| 2025-01-22 | 4.04 | 4.14 | 3.99 | 4.07 | 4.06 | qfq | 30,430,400 | 124,315,889 | 2.01% |
| 2025-01-21 | 4.08 | 4.12 | 3.95 | 3.99 | 3.98 | qfq | 19,753,500 | 79,141,734 | -2.44% |
| 2025-01-20 | 4.10 | 4.14 | 4.05 | 4.09 | 4.08 | qfq | 16,509,400 | 67,526,545 | 0.99% |
| 2025-01-17 | 4.08 | 4.09 | 4.01 | 4.05 | 4.04 | qfq | 19,085,600 | 77,127,171 | -1.46% |
| 2025-01-16 | 4.09 | 4.16 | 4.04 | 4.11 | 4.10 | qfq | 25,579,475 | 104,873,780 | 1.23% |
| 2025-01-15 | 4.11 | 4.15 | 4.05 | 4.06 | 4.05 | qfq | 26,437,200 | 108,047,756 | -2.17% |
| 2025-01-14 | 3.98 | 4.17 | 3.98 | 4.15 | 4.14 | qfq | 37,282,254 | 152,658,621 | 5.06% |
| 2025-01-13 | 3.93 | 4.05 | 3.90 | 3.95 | 3.94 | qfq | 26,226,117 | 104,097,736 | -2.23% |
| 2025-01-10 | 4.02 | 4.23 | 3.95 | 4.04 | 4.03 | qfq | 46,270,507 | 189,683,897 | 0.00% |
| 2025-01-09 | 3.81 | 4.40 | 3.81 | 4.04 | 4.03 | qfq | 66,075,534 | 271,928,304 | 6.60% |
| 2025-01-08 | 3.77 | 3.82 | 3.66 | 3.79 | 3.78 | qfq | 20,237,017 | 75,880,169 | 0.26% |
| 2025-01-07 | 3.65 | 3.78 | 3.65 | 3.78 | 3.77 | qfq | 19,105,117 | 70,918,058 | 3.85% |
| 2025-01-06 | 3.67 | 3.71 | 3.52 | 3.64 | 3.63 | qfq | 18,694,158 | 67,812,199 | -0.82% |
| 2025-01-03 | 3.92 | 3.94 | 3.66 | 3.67 | 3.66 | qfq | 24,627,700 | 92,850,442 | -5.90% |
| 2025-01-02 | 3.93 | 4.02 | 3.84 | 3.90 | 3.89 | qfq | 22,718,588 | 89,202,909 | -1.52% |
| 2024-12-31 | 4.05 | 4.09 | 3.94 | 3.96 | 3.95 | qfq | 19,657,683 | 78,743,079 | -2.22% |
| 2024-12-30 | 4.15 | 4.15 | 4.02 | 4.05 | 4.04 | qfq | 20,958,600 | 85,057,284 | -2.41% |
| 2024-12-27 | 4.04 | 4.18 | 4.03 | 4.15 | 4.14 | qfq | 29,600,940 | 122,424,155 | 3.23% |
| 2024-12-26 | 4.02 | 4.10 | 4.00 | 4.02 | 4.01 | qfq | 19,815,000 | 80,292,132 | -0.74% |
| 2024-12-25 | 4.12 | 4.12 | 3.91 | 4.05 | 4.04 | qfq | 31,968,900 | 127,876,258 | -1.94% |
| 2024-12-24 | 4.13 | 4.22 | 4.06 | 4.13 | 4.12 | qfq | 25,171,177 | 103,986,023 | 0.73% |
| 2024-12-23 | 4.36 | 4.48 | 4.09 | 4.10 | 4.09 | qfq | 38,337,070 | 162,318,588 | -5.75% |
| 2024-12-20 | 4.26 | 4.42 | 4.24 | 4.35 | 4.34 | qfq | 29,555,270 | 128,309,341 | 2.59% |
| 2024-12-19 | 4.25 | 4.27 | 4.16 | 4.24 | 4.23 | qfq | 27,370,958 | 115,416,928 | -0.24% |
| 2024-12-18 | 4.30 | 4.33 | 4.20 | 4.25 | 4.24 | qfq | 27,249,200 | 116,352,427 | -0.47% |
| 2024-12-17 | 4.50 | 4.53 | 4.24 | 4.27 | 4.26 | qfq | 46,151,118 | 201,011,021 | -5.95% |
| 2024-12-16 | 4.68 | 4.72 | 4.51 | 4.54 | 4.53 | qfq | 37,612,600 | 172,815,701 | -2.99% |
| 2024-12-13 | 4.73 | 4.82 | 4.65 | 4.68 | 4.67 | qfq | 41,872,360 | 197,767,526 | -2.30% |
| 2024-12-12 | 4.81 | 4.82 | 4.68 | 4.79 | 4.78 | qfq | 51,639,992 | 245,620,820 | -0.83% |
| 2024-12-11 | 4.88 | 4.93 | 4.78 | 4.83 | 4.82 | qfq | 44,378,600 | 215,203,899 | -0.82% |
| 2024-12-10 | 4.91 | 4.99 | 4.85 | 4.87 | 4.86 | qfq | 61,293,261 | 301,623,943 | 1.25% |
| 2024-12-09 | 4.94 | 5.00 | 4.75 | 4.81 | 4.80 | qfq | 48,087,220 | 233,387,191 | -2.43% |
| 2024-12-06 | 4.81 | 4.99 | 4.73 | 4.93 | 4.92 | qfq | 53,987,000 | 262,510,075 | 1.23% |
| 2024-12-05 | 4.82 | 4.93 | 4.80 | 4.87 | 4.86 | qfq | 37,536,900 | 182,954,213 | 1.04% |
| 2024-12-04 | 5.02 | 5.05 | 4.78 | 4.82 | 4.81 | qfq | 62,727,580 | 307,259,525 | -5.49% |
| 2024-12-03 | 5.04 | 5.20 | 4.98 | 5.10 | 5.09 | qfq | 76,389,320 | 386,926,923 | 1.39% |
| 2024-12-02 | 4.90 | 5.10 | 4.87 | 5.03 | 5.02 | qfq | 76,108,469 | 381,809,762 | 2.65% |
| 2024-11-29 | 4.84 | 4.99 | 4.70 | 4.90 | 4.89 | qfq | 68,186,890 | 330,335,456 | 0.00% |
| 2024-11-28 | 4.71 | 5.24 | 4.67 | 4.90 | 4.89 | qfq | 92,376,600 | 460,530,112 | 2.94% |
| 2024-11-27 | 4.65 | 4.79 | 4.53 | 4.76 | 4.75 | qfq | 55,772,620 | 261,093,303 | 0.63% |
| 2024-11-26 | 5.01 | 5.12 | 4.70 | 4.73 | 4.72 | qfq | 74,095,757 | 363,481,504 | -6.52% |
| 2024-11-25 | 4.80 | 5.08 | 4.60 | 5.06 | 5.05 | qfq | 106,322,998 | 506,628,878 | 4.33% |
| 2024-11-22 | 5.22 | 5.41 | 4.79 | 4.85 | 4.84 | qfq | 146,230,041 | 739,789,933 | -9.01% |
| 2024-11-21 | 5.51 | 6.09 | 5.24 | 5.33 | 5.32 | qfq | 229,561,483 | 1,292,153,238 | -5.16% |
| 2024-11-20 | 4.78 | 5.62 | 4.78 | 5.62 | 5.61 | qfq | 173,773,843 | 926,029,120 | 20.09% |
| 2024-11-19 | 5.39 | 5.39 | 4.61 | 4.68 | 4.67 | qfq | 176,874,941 | 861,362,977 | 4.23% |
| 2024-11-13 | 4.24 | 4.51 | 4.13 | 4.49 | 4.48 | qfq | 94,204,173 | 409,270,220 | 4.66% |
| 2024-11-12 | 4.55 | 4.55 | 4.24 | 4.29 | 4.28 | qfq | 75,158,319 | 331,591,023 | -2.94% |
| 2024-11-11 | 4.32 | 4.46 | 4.28 | 4.42 | 4.41 | qfq | 74,669,385 | 326,360,579 | 0.91% |
| 2024-11-08 | 4.54 | 4.69 | 4.38 | 4.38 | 4.37 | qfq | 97,599,885 | 438,236,261 | -3.31% |
| 2024-11-07 | 4.17 | 5.00 | 4.02 | 4.53 | 4.52 | qfq | 138,049,006 | 609,488,583 | 5.84% |
| 2024-11-06 | 4.19 | 4.48 | 4.19 | 4.28 | 4.27 | qfq | 118,095,219 | 510,242,774 | 3.88% |
| 2024-11-05 | 4.05 | 4.17 | 4.04 | 4.12 | 4.11 | qfq | 97,977,160 | 401,505,213 | 3.26% |
| 2024-11-04 | 4.04 | 4.04 | 3.90 | 3.99 | 3.98 | qfq | 79,454,100 | 315,618,392 | -2.21% |
| 2024-11-01 | 4.38 | 4.49 | 3.87 | 4.08 | 4.07 | qfq | 168,357,860 | 691,850,140 | -9.33% |
| 2024-10-31 | 4.90 | 5.00 | 4.38 | 4.50 | 4.49 | qfq | 254,409,737 | 1,180,220,517 | -1.32% |
| 2024-10-30 | 3.78 | 4.56 | 3.69 | 4.56 | 4.55 | qfq | 183,309,886 | 785,026,626 | 20.00% |
| 2024-10-29 | 4.05 | 4.20 | 3.76 | 3.80 | 3.79 | qfq | 127,933,361 | 500,236,123 | -7.09% |
| 2024-10-28 | 3.50 | 4.20 | 3.50 | 4.09 | 4.08 | qfq | 180,394,640 | 716,040,552 | 16.86% |
| 2024-10-25 | 3.34 | 3.60 | 3.31 | 3.50 | 3.49 | qfq | 96,800,580 | 338,096,166 | 4.17% |
| 2024-10-24 | 3.28 | 3.44 | 3.23 | 3.36 | 3.35 | qfq | 56,996,708 | 188,461,357 | 1.20% |
| 2024-10-23 | 3.27 | 3.39 | 3.27 | 3.32 | 3.31 | qfq | 51,959,305 | 173,150,157 | 0.61% |
| 2024-10-22 | 3.39 | 3.42 | 3.26 | 3.30 | 3.29 | qfq | 69,898,205 | 231,974,612 | -3.51% |
| 2024-10-21 | 3.24 | 3.50 | 3.23 | 3.42 | 3.41 | qfq | 87,822,444 | 293,453,354 | 5.23% |
| 2024-10-18 | 3.16 | 3.28 | 3.09 | 3.25 | 3.24 | qfq | 51,516,446 | 164,840,749 | 2.85% |
| 2024-10-17 | 3.10 | 3.29 | 3.09 | 3.16 | 3.15 | qfq | 59,071,400 | 189,332,568 | 0.64% |
| 2024-10-16 | 2.99 | 3.19 | 2.96 | 3.14 | 3.13 | qfq | 48,347,300 | 149,691,057 | 2.95% |
| 2024-10-15 | 3.01 | 3.09 | 2.98 | 3.05 | 3.04 | qfq | 40,216,956 | 122,972,335 | 0.00% |
| 2024-10-14 | 2.96 | 3.07 | 2.96 | 3.05 | 3.04 | qfq | 38,440,444 | 116,125,797 | 4.10% |
| 2024-10-11 | 3.11 | 3.11 | 2.88 | 2.93 | 2.92 | qfq | 44,167,304 | 131,967,976 | -6.39% |
| 2024-10-10 | 3.09 | 3.25 | 2.97 | 3.13 | 3.12 | qfq | 58,198,970 | 181,492,237 | 2.62% |
| 2024-10-09 | 3.40 | 3.45 | 3.05 | 3.05 | 3.04 | qfq | 88,791,268 | 288,024,510 | -16.44% |
| 2024-10-08 | 3.79 | 3.79 | 3.26 | 3.65 | 3.64 | qfq | 112,464,358 | 397,727,522 | 15.14% |
| 2024-09-30 | 2.86 | 3.23 | 2.84 | 3.17 | 3.16 | qfq | 87,961,190 | 267,078,484 | 14.03% |
| 2024-09-27 | 2.70 | 2.84 | 2.66 | 2.78 | 2.77 | qfq | 49,261,926 | 134,924,896 | 6.11% |
| 2024-09-26 | 2.55 | 2.62 | 2.53 | 2.62 | 2.61 | qfq | 24,703,164 | 63,719,825 | 2.75% |
| 2024-09-25 | 2.52 | 2.61 | 2.51 | 2.55 | 2.54 | qfq | 29,278,506 | 75,314,488 | 2.41% |
| 2024-09-24 | 2.42 | 2.50 | 2.42 | 2.49 | 2.48 | qfq | 23,489,268 | 57,927,358 | 3.32% |
| 2024-09-23 | 2.43 | 2.44 | 2.39 | 2.41 | 2.40 | qfq | 11,217,400 | 27,102,787 | -0.82% |
| 2024-09-20 | 2.47 | 2.49 | 2.41 | 2.43 | 2.42 | qfq | 13,940,302 | 33,925,260 | -1.62% |
| 2024-09-19 | 2.42 | 2.50 | 2.41 | 2.47 | 2.46 | qfq | 19,811,900 | 48,970,418 | 2.07% |
| 2024-09-18 | 2.46 | 2.46 | 2.38 | 2.42 | 2.41 | qfq | 10,669,100 | 25,711,406 | -1.22% |
| 2024-09-13 | 2.48 | 2.51 | 2.44 | 2.45 | 2.44 | qfq | 12,343,400 | 30,563,670 | -0.81% |
| 2024-09-12 | 2.48 | 2.52 | 2.47 | 2.47 | 2.46 | qfq | 9,046,400 | 22,561,682 | -0.40% |
| 2024-09-11 | 2.52 | 2.53 | 2.47 | 2.48 | 2.47 | qfq | 11,786,800 | 29,302,424 | -1.98% |
| 2024-09-10 | 2.51 | 2.54 | 2.48 | 2.53 | 2.52 | qfq | 11,595,400 | 29,186,193 | 1.20% |
| 2024-09-09 | 2.50 | 2.52 | 2.45 | 2.50 | 2.49 | qfq | 12,092,400 | 30,018,316 | 0.00% |
| 2024-09-06 | 2.55 | 2.60 | 2.50 | 2.50 | 2.49 | qfq | 17,735,499 | 45,078,044 | -1.96% |
| 2024-09-05 | 2.53 | 2.56 | 2.51 | 2.55 | 2.54 | qfq | 10,352,600 | 26,304,475 | 0.79% |
| 2024-09-04 | 2.56 | 2.56 | 2.50 | 2.53 | 2.52 | qfq | 14,287,400 | 36,147,141 | -1.56% |
| 2024-09-03 | 2.58 | 2.60 | 2.53 | 2.57 | 2.56 | qfq | 12,672,000 | 32,549,105 | 0.00% |
| 2024-09-02 | 2.63 | 2.66 | 2.56 | 2.57 | 2.56 | qfq | 15,884,900 | 41,461,810 | -2.65% |
| 2024-08-30 | 2.57 | 2.68 | 2.56 | 2.64 | 2.63 | qfq | 23,637,900 | 62,334,502 | 2.33% |
| 2024-08-29 | 2.52 | 2.66 | 2.49 | 2.58 | 2.57 | qfq | 23,300,900 | 59,653,948 | 1.57% |
| 2024-08-28 | 2.55 | 2.59 | 2.50 | 2.54 | 2.53 | qfq | 16,183,300 | 41,389,707 | 0.79% |
| 2024-08-27 | 2.61 | 2.64 | 2.49 | 2.52 | 2.51 | qfq | 20,761,900 | 52,802,281 | -4.55% |
| 2024-08-26 | 2.53 | 2.67 | 2.53 | 2.64 | 2.63 | qfq | 25,579,000 | 66,788,984 | 4.35% |
| 2024-08-23 | 2.54 | 2.55 | 2.47 | 2.53 | 2.52 | qfq | 14,782,300 | 37,042,195 | 0.80% |
| 2024-08-22 | 2.57 | 2.58 | 2.50 | 2.51 | 2.50 | qfq | 12,577,900 | 31,948,212 | -2.33% |
| 2024-08-21 | 2.60 | 2.62 | 2.55 | 2.57 | 2.56 | qfq | 16,142,900 | 41,655,896 | -2.28% |
| 2024-08-20 | 2.68 | 2.72 | 2.61 | 2.63 | 2.62 | qfq | 19,582,000 | 52,088,625 | -1.50% |
| 2024-08-19 | 2.69 | 2.73 | 2.63 | 2.67 | 2.66 | qfq | 18,790,600 | 50,346,879 | -0.74% |
| 2024-08-16 | 2.70 | 2.75 | 2.64 | 2.69 | 2.68 | qfq | 29,327,400 | 78,809,236 | -0.74% |
| 2024-08-15 | 2.67 | 2.76 | 2.63 | 2.71 | 2.70 | qfq | 36,947,500 | 99,802,380 | 1.88% |
| 2024-08-14 | 2.60 | 2.75 | 2.58 | 2.66 | 2.65 | qfq | 43,232,700 | 116,306,324 | 1.14% |
| 2024-08-13 | 2.49 | 2.66 | 2.47 | 2.63 | 2.62 | qfq | 35,399,500 | 90,935,964 | 5.62% |
| 2024-08-12 | 2.55 | 2.55 | 2.48 | 2.49 | 2.48 | qfq | 15,353,600 | 38,424,983 | -2.73% |
| 2024-08-09 | 2.58 | 2.63 | 2.56 | 2.56 | 2.55 | qfq | 12,489,873 | 32,300,092 | -0.39% |
| 2024-08-08 | 2.61 | 2.63 | 2.54 | 2.57 | 2.56 | qfq | 19,853,605 | 51,095,141 | -2.28% |
| 2024-08-07 | 2.63 | 2.66 | 2.61 | 2.63 | 2.62 | qfq | 17,569,305 | 46,407,762 | -0.38% |
| 2024-08-06 | 2.63 | 2.68 | 2.59 | 2.64 | 2.63 | qfq | 26,550,200 | 69,609,797 | 1.15% |
| 2024-08-05 | 2.68 | 2.80 | 2.61 | 2.61 | 2.60 | qfq | 42,562,200 | 114,770,707 | -4.40% |
| 2024-08-02 | 2.64 | 2.92 | 2.62 | 2.73 | 2.72 | qfq | 59,810,094 | 166,103,728 | 1.87% |
| 2024-08-01 | 2.67 | 2.71 | 2.64 | 2.68 | 2.67 | qfq | 29,827,000 | 79,857,675 | 1.13% |
| 2024-07-31 | 2.58 | 2.67 | 2.52 | 2.65 | 2.64 | qfq | 29,386,510 | 76,625,630 | 2.71% |
| 2024-07-30 | 2.57 | 2.63 | 2.54 | 2.58 | 2.57 | qfq | 27,114,800 | 70,082,606 | 0.39% |
| 2024-07-29 | 2.50 | 2.58 | 2.49 | 2.57 | 2.56 | qfq | 26,250,582 | 66,837,301 | 3.21% |
| 2024-07-26 | 2.39 | 2.56 | 2.39 | 2.49 | 2.48 | qfq | 19,354,419 | 48,041,689 | 3.75% |
| 2024-07-25 | 2.38 | 2.44 | 2.36 | 2.40 | 2.39 | qfq | 10,378,300 | 24,867,814 | -0.41% |
| 2024-07-24 | 2.47 | 2.49 | 2.38 | 2.41 | 2.40 | qfq | 18,367,819 | 44,496,073 | -3.21% |
| 2024-07-23 | 2.48 | 2.60 | 2.46 | 2.49 | 2.48 | qfq | 21,484,700 | 54,557,028 | 0.40% |
| 2024-07-22 | 2.45 | 2.49 | 2.43 | 2.48 | 2.47 | qfq | 11,907,599 | 29,372,368 | 1.22% |
| 2024-07-19 | 2.47 | 2.49 | 2.43 | 2.45 | 2.44 | qfq | 15,301,300 | 37,582,372 | -1.61% |
| 2024-07-18 | 2.51 | 2.52 | 2.43 | 2.49 | 2.48 | qfq | 15,777,848 | 39,009,535 | -0.80% |
| 2024-07-17 | 2.53 | 2.56 | 2.49 | 2.51 | 2.50 | qfq | 14,519,000 | 36,581,020 | -0.79% |
| 2024-07-16 | 2.57 | 2.58 | 2.51 | 2.53 | 2.52 | qfq | 15,203,000 | 38,618,178 | -1.17% |
| 2024-07-15 | 2.60 | 2.63 | 2.55 | 2.56 | 2.55 | qfq | 15,034,800 | 38,758,395 | -2.29% |
| 2024-07-12 | 2.61 | 2.66 | 2.59 | 2.62 | 2.61 | qfq | 21,273,100 | 55,861,740 | 0.38% |
| 2024-07-11 | 2.55 | 2.65 | 2.51 | 2.61 | 2.60 | qfq | 30,031,080 | 77,643,365 | 6.10% |
| 2024-07-10 | 2.46 | 2.51 | 2.43 | 2.46 | 2.45 | qfq | 13,740,100 | 33,954,925 | -0.40% |
| 2024-07-09 | 2.43 | 2.48 | 2.36 | 2.47 | 2.46 | qfq | 18,367,700 | 44,680,703 | 1.65% |
| 2024-07-08 | 2.54 | 2.55 | 2.42 | 2.43 | 2.42 | qfq | 16,371,600 | 40,317,417 | -4.33% |
| 2024-07-05 | 2.47 | 2.55 | 2.42 | 2.54 | 2.53 | qfq | 16,106,500 | 40,371,848 | 2.83% |
| 2024-07-04 | 2.57 | 2.60 | 2.47 | 2.47 | 2.46 | qfq | 19,926,801 | 50,197,348 | -4.26% |
| 2024-07-03 | 2.55 | 2.63 | 2.53 | 2.58 | 2.57 | qfq | 24,217,100 | 62,670,404 | 0.00% |
| 2024-07-02 | 2.54 | 2.60 | 2.50 | 2.58 | 2.57 | qfq | 20,428,680 | 52,441,258 | 1.57% |
| 2024-07-01 | 2.51 | 2.55 | 2.47 | 2.54 | 2.53 | qfq | 16,565,000 | 41,554,438 | 1.20% |
| 2024-06-28 | 2.49 | 2.58 | 2.47 | 2.51 | 2.50 | qfq | 17,934,000 | 45,560,826 | 0.80% |
| 2024-06-27 | 2.55 | 2.59 | 2.48 | 2.49 | 2.48 | qfq | 18,350,000 | 46,444,234 | -3.11% |
| 2024-06-26 | 2.49 | 2.57 | 2.45 | 2.57 | 2.56 | qfq | 18,884,448 | 47,527,513 | 2.80% |
| 2024-06-25 | 2.55 | 2.59 | 2.48 | 2.50 | 2.49 | qfq | 18,269,448 | 46,201,440 | -1.19% |
| 2024-06-24 | 2.63 | 2.64 | 2.52 | 2.53 | 2.52 | qfq | 26,008,000 | 66,495,735 | -5.24% |
| 2024-06-21 | 2.66 | 2.72 | 2.60 | 2.67 | 2.66 | qfq | 17,381,100 | 46,521,053 | -1.84% |
| 2024-06-20 | 2.82 | 2.84 | 2.70 | 2.72 | 2.71 | qfq | 28,624,764 | 78,278,729 | -4.23% |
| 2024-06-19 | 2.75 | 2.91 | 2.74 | 2.84 | 2.83 | qfq | 39,900,300 | 113,499,345 | 2.90% |
| 2024-06-18 | 2.72 | 2.77 | 2.69 | 2.76 | 2.75 | qfq | 23,026,200 | 63,039,566 | 1.85% |
| 2024-06-17 | 2.78 | 2.80 | 2.69 | 2.71 | 2.70 | qfq | 22,900,180 | 62,522,408 | -3.21% |
| 2024-06-14 | 2.79 | 2.82 | 2.77 | 2.80 | 2.79 | qfq | 15,680,800 | 43,824,342 | -0.36% |
| 2024-06-13 | 2.89 | 2.91 | 2.78 | 2.81 | 2.80 | qfq | 25,358,200 | 71,674,161 | -2.43% |
| 2024-06-12 | 2.83 | 2.90 | 2.83 | 2.88 | 2.87 | qfq | 24,419,300 | 70,120,588 | 2.13% |
| 2024-06-11 | 2.79 | 2.83 | 2.71 | 2.82 | 2.81 | qfq | 24,074,600 | 66,712,824 | 0.36% |
| 2024-06-07 | 2.77 | 2.87 | 2.74 | 2.81 | 2.80 | qfq | 39,892,600 | 112,292,202 | 4.46% |
| 2024-06-06 | 2.99 | 3.05 | 2.68 | 2.69 | 2.68 | qfq | 62,684,186 | 175,358,817 | -10.33% |
| 2024-06-05 | 3.11 | 3.13 | 2.99 | 3.00 | 2.99 | qfq | 26,831,900 | 81,909,849 | -4.46% |
| 2024-06-04 | 3.05 | 3.16 | 2.92 | 3.14 | 3.13 | qfq | 38,771,900 | 119,144,860 | 2.61% |
| 2024-06-03 | 3.15 | 3.23 | 3.05 | 3.06 | 3.05 | qfq | 35,674,500 | 111,377,971 | -3.77% |
| 2024-05-31 | 3.08 | 3.25 | 3.05 | 3.18 | 3.17 | qfq | 47,168,000 | 148,824,370 | 3.25% |
| 2024-05-30 | 3.09 | 3.15 | 3.07 | 3.08 | 3.07 | qfq | 25,454,100 | 78,940,380 | -1.28% |
| 2024-05-29 | 3.15 | 3.21 | 3.07 | 3.12 | 3.11 | qfq | 36,027,900 | 112,839,643 | -1.58% |
| 2024-05-28 | 3.27 | 3.28 | 3.16 | 3.17 | 3.16 | qfq | 44,374,000 | 142,838,839 | -4.23% |
| 2024-05-27 | 3.18 | 3.33 | 3.12 | 3.31 | 3.30 | qfq | 54,192,900 | 175,935,596 | 3.76% |
| 2024-05-24 | 3.26 | 3.30 | 3.16 | 3.19 | 3.18 | qfq | 52,145,400 | 167,424,305 | -3.04% |
| 2024-05-23 | 3.43 | 3.52 | 3.28 | 3.29 | 3.28 | qfq | 68,986,400 | 233,451,067 | -4.08% |
| 2024-05-22 | 3.40 | 3.51 | 3.32 | 3.43 | 3.42 | qfq | 67,728,600 | 231,099,396 | 0.00% |
| 2024-05-21 | 3.55 | 3.56 | 3.41 | 3.43 | 3.42 | qfq | 87,297,517 | 301,906,581 | -5.77% |
| 2024-05-20 | 3.31 | 3.68 | 3.31 | 3.64 | 3.63 | qfq | 144,389,261 | 510,655,564 | 8.33% |
| 2024-05-17 | 3.43 | 3.55 | 3.27 | 3.36 | 3.35 | qfq | 117,080,700 | 395,241,245 | 0.90% |
| 2024-05-16 | 3.12 | 3.38 | 3.12 | 3.33 | 3.32 | qfq | 110,725,217 | 363,603,814 | 4.06% |
| 2024-05-15 | 3.00 | 3.43 | 2.98 | 3.20 | 3.19 | qfq | 123,862,900 | 400,200,771 | 6.31% |
| 2024-05-14 | 3.03 | 3.05 | 2.94 | 3.01 | 3.00 | qfq | 41,411,900 | 124,198,919 | 0.67% |
| 2024-05-13 | 3.03 | 3.06 | 2.89 | 2.99 | 2.98 | qfq | 55,414,800 | 165,869,412 | -4.78% |
| 2024-05-10 | 3.21 | 3.36 | 3.10 | 3.14 | 3.13 | qfq | 70,834,900 | 225,530,748 | -1.57% |
| 2024-05-09 | 3.26 | 3.32 | 3.14 | 3.19 | 3.18 | qfq | 90,454,500 | 290,029,019 | -1.54% |
| 2024-05-08 | 3.38 | 3.45 | 3.19 | 3.24 | 3.23 | qfq | 119,265,800 | 395,362,453 | -6.09% |
| 2024-05-07 | 3.25 | 3.80 | 3.23 | 3.45 | 3.44 | qfq | 188,975,153 | 662,488,445 | 5.50% |
| 2024-05-06 | 3.13 | 3.34 | 3.01 | 3.27 | 3.26 | qfq | 146,096,690 | 464,519,343 | 3.48% |
| 2024-04-30 | 3.18 | 3.36 | 3.05 | 3.16 | 3.15 | qfq | 197,728,789 | 628,897,207 | 3.27% |
| 2024-04-29 | 2.71 | 3.06 | 2.71 | 3.06 | 3.05 | qfq | 99,292,486 | 296,014,041 | 20.00% |
| 2024-04-26 | 2.64 | 2.71 | 2.51 | 2.55 | 2.54 | qfq | 65,768,568 | 171,421,559 | -3.41% |
| 2024-04-25 | 2.68 | 2.80 | 2.63 | 2.64 | 2.63 | qfq | 53,409,604 | 144,664,600 | -3.30% |
| 2024-04-24 | 2.61 | 2.79 | 2.59 | 2.73 | 2.72 | qfq | 54,042,300 | 146,920,353 | 3.41% |
| 2024-04-23 | 2.58 | 2.76 | 2.58 | 2.64 | 2.63 | qfq | 51,531,600 | 137,941,917 | 1.93% |
| 2024-04-22 | 2.79 | 2.80 | 2.55 | 2.59 | 2.58 | qfq | 70,981,519 | 187,244,282 | -8.80% |
| 2024-04-19 | 2.65 | 2.90 | 2.63 | 2.84 | 2.83 | qfq | 93,390,149 | 260,082,187 | 5.58% |
| 2024-04-18 | 2.60 | 2.83 | 2.53 | 2.69 | 2.68 | qfq | 91,155,160 | 244,554,528 | 1.13% |
| 2024-04-17 | 2.31 | 2.68 | 2.31 | 2.66 | 2.65 | qfq | 95,004,920 | 242,936,807 | 19.28% |
| 2024-04-16 | 2.52 | 2.55 | 2.22 | 2.23 | 2.22 | qfq | 67,198,731 | 156,431,249 | -13.23% |
| 2024-04-15 | 2.77 | 2.79 | 2.39 | 2.57 | 2.56 | qfq | 74,681,143 | 193,007,310 | -8.54% |
| 2024-04-12 | 2.88 | 2.93 | 2.78 | 2.81 | 2.80 | qfq | 48,311,900 | 137,648,438 | -2.43% |
| 2024-04-11 | 2.98 | 2.99 | 2.87 | 2.88 | 2.87 | qfq | 60,887,653 | 177,686,746 | -4.95% |
| 2024-04-10 | 3.08 | 3.12 | 2.94 | 3.03 | 3.02 | qfq | 67,402,342 | 203,488,346 | -2.88% |
| 2024-04-09 | 3.09 | 3.26 | 3.09 | 3.12 | 3.11 | qfq | 64,818,077 | 204,282,649 | 1.96% |
| 2024-04-08 | 3.14 | 3.19 | 3.05 | 3.06 | 3.05 | qfq | 73,331,941 | 227,646,142 | -5.85% |
| 2024-04-03 | 3.30 | 3.47 | 3.14 | 3.25 | 3.24 | qfq | 129,966,210 | 424,614,737 | -7.41% |
| 2024-04-02 | 3.29 | 3.90 | 3.26 | 3.51 | 3.50 | qfq | 195,705,216 | 695,179,817 | 8.00% |
| 2024-04-01 | 3.20 | 3.34 | 3.12 | 3.25 | 3.24 | qfq | 126,932,601 | 410,412,517 | 4.50% |
| 2024-03-29 | 2.99 | 3.24 | 2.96 | 3.11 | 3.10 | qfq | 115,803,152 | 357,788,531 | 5.42% |
| 2024-03-28 | 2.75 | 2.99 | 2.75 | 2.95 | 2.94 | qfq | 71,909,988 | 207,295,390 | 7.27% |
| 2024-03-27 | 2.94 | 2.95 | 2.72 | 2.75 | 2.74 | qfq | 68,429,711 | 192,998,481 | -8.33% |
| 2024-03-26 | 2.91 | 3.05 | 2.81 | 3.00 | 2.99 | qfq | 73,156,708 | 214,720,112 | 2.04% |
| 2024-03-25 | 2.96 | 3.13 | 2.92 | 2.94 | 2.93 | qfq | 80,897,138 | 245,478,796 | -1.67% |
| 2024-03-22 | 3.06 | 3.17 | 2.97 | 2.99 | 2.98 | qfq | 106,666,842 | 325,591,651 | -3.55% |
| 2024-03-21 | 3.20 | 3.40 | 3.03 | 3.10 | 3.09 | qfq | 192,123,200 | 614,694,553 | -1.27% |
| 2024-03-20 | 2.62 | 3.14 | 2.60 | 3.14 | 3.13 | qfq | 67,404,100 | 199,501,082 | 19.85% |
| 2024-03-19 | 2.61 | 2.68 | 2.59 | 2.62 | 2.61 | qfq | 37,567,600 | 98,763,735 | 0.77% |
| 2024-03-18 | 2.56 | 2.61 | 2.54 | 2.60 | 2.59 | qfq | 34,434,650 | 88,535,220 | 1.17% |
| 2024-03-15 | 2.49 | 2.58 | 2.47 | 2.57 | 2.56 | qfq | 36,654,260 | 92,640,241 | 3.21% |
| 2024-03-14 | 2.52 | 2.56 | 2.44 | 2.49 | 2.48 | qfq | 35,834,500 | 89,864,510 | -1.19% |
| 2024-03-13 | 2.59 | 2.61 | 2.49 | 2.52 | 2.51 | qfq | 34,929,800 | 88,327,563 | -2.33% |
| 2024-03-12 | 2.49 | 2.59 | 2.46 | 2.58 | 2.57 | qfq | 48,409,280 | 122,886,040 | 4.45% |
| 2024-03-11 | 2.43 | 2.48 | 2.39 | 2.47 | 2.46 | qfq | 33,340,250 | 81,384,865 | 1.65% |
| 2024-03-08 | 2.43 | 2.49 | 2.39 | 2.43 | 2.42 | qfq | 36,086,953 | 87,867,456 | -0.41% |
| 2024-03-07 | 2.36 | 2.47 | 2.35 | 2.44 | 2.43 | qfq | 39,865,900 | 96,634,081 | 3.83% |
| 2024-03-06 | 2.31 | 2.39 | 2.30 | 2.35 | 2.34 | qfq | 25,854,026 | 60,805,520 | 1.29% |
| 2024-03-05 | 2.39 | 2.40 | 2.31 | 2.32 | 2.31 | qfq | 28,180,300 | 66,228,333 | -3.33% |
| 2024-03-04 | 2.45 | 2.46 | 2.32 | 2.40 | 2.39 | qfq | 37,893,900 | 90,310,830 | -1.64% |
| 2024-03-01 | 2.47 | 2.51 | 2.39 | 2.44 | 2.43 | qfq | 38,891,269 | 95,055,650 | -0.41% |
| 2024-02-29 | 2.34 | 2.46 | 2.32 | 2.45 | 2.44 | qfq | 52,206,625 | 125,676,715 | 4.70% |
| 2024-02-28 | 2.56 | 2.72 | 2.33 | 2.34 | 2.33 | qfq | 82,352,168 | 209,196,922 | -7.87% |
| 2024-02-27 | 2.48 | 2.54 | 2.45 | 2.54 | 2.53 | qfq | 44,361,609 | 111,051,378 | 1.60% |
| 2024-02-26 | 2.43 | 2.56 | 2.41 | 2.50 | 2.49 | qfq | 55,406,123 | 137,633,045 | 2.46% |
| 2024-02-23 | 2.37 | 2.45 | 2.32 | 2.44 | 2.43 | qfq | 60,800,423 | 145,548,314 | 3.83% |
| 2024-02-22 | 2.22 | 2.38 | 2.22 | 2.35 | 2.34 | qfq | 58,963,703 | 135,305,179 | 5.38% |
| 2024-02-21 | 2.04 | 2.35 | 2.02 | 2.23 | 2.22 | qfq | 73,793,800 | 162,666,264 | 8.78% |
| 2024-02-20 | 1.97 | 2.06 | 1.92 | 2.05 | 2.05 | qfq | 50,225,444 | 101,167,718 | 3.54% |
| 2024-02-19 | 1.80 | 2.08 | 1.79 | 1.98 | 1.98 | qfq | 68,362,891 | 131,459,121 | 7.61% |
| 2024-02-08 | 1.66 | 1.84 | 1.57 | 1.84 | 1.84 | qfq | 68,550,468 | 116,394,106 | 10.84% |
| 2024-02-07 | 1.87 | 1.90 | 1.63 | 1.66 | 1.66 | qfq | 60,746,642 | 104,379,084 | -11.23% |
| 2024-02-06 | 1.86 | 1.99 | 1.70 | 1.87 | 1.87 | qfq | 61,651,360 | 111,233,548 | -3.61% |
| 2024-02-05 | 2.25 | 2.26 | 1.89 | 1.94 | 1.94 | qfq | 66,033,250 | 131,768,992 | -13.78% |
| 2024-02-02 | 2.38 | 2.45 | 2.17 | 2.25 | 2.24 | qfq | 38,276,900 | 88,676,505 | -4.66% |
| 2024-02-01 | 2.42 | 2.44 | 2.33 | 2.36 | 2.35 | qfq | 32,759,380 | 77,840,884 | -2.48% |
| 2024-01-31 | 2.57 | 2.60 | 2.42 | 2.42 | 2.41 | qfq | 37,312,377 | 93,288,650 | -6.20% |
| 2024-01-30 | 2.68 | 2.71 | 2.58 | 2.58 | 2.57 | qfq | 24,257,900 | 64,172,008 | -4.44% |
| 2024-01-29 | 2.83 | 2.84 | 2.69 | 2.70 | 2.69 | qfq | 27,288,300 | 75,065,717 | -4.59% |
| 2024-01-26 | 2.79 | 2.89 | 2.77 | 2.83 | 2.82 | qfq | 33,898,000 | 96,280,139 | 1.07% |
| 2024-01-25 | 2.73 | 2.81 | 2.71 | 2.80 | 2.79 | qfq | 34,928,500 | 96,857,544 | 2.56% |
| 2024-01-24 | 2.68 | 2.74 | 2.60 | 2.73 | 2.72 | qfq | 30,766,000 | 82,673,070 | 1.87% |
| 2024-01-23 | 2.68 | 2.72 | 2.62 | 2.68 | 2.67 | qfq | 26,371,600 | 70,332,369 | 0.37% |
| 2024-01-22 | 2.83 | 2.85 | 2.65 | 2.67 | 2.66 | qfq | 30,328,171 | 83,656,210 | -5.32% |
| 2024-01-19 | 2.88 | 2.90 | 2.82 | 2.82 | 2.81 | qfq | 18,033,600 | 51,658,604 | -2.08% |
| 2024-01-18 | 2.86 | 2.91 | 2.80 | 2.88 | 2.87 | qfq | 29,223,600 | 83,203,941 | 0.00% |
| 2024-01-17 | 2.96 | 2.98 | 2.88 | 2.88 | 2.87 | qfq | 19,215,300 | 56,232,687 | -3.03% |
| 2024-01-16 | 3.00 | 3.01 | 2.92 | 2.97 | 2.96 | qfq | 26,636,751 | 78,821,078 | -1.00% |
| 2024-01-15 | 2.99 | 3.03 | 2.98 | 3.00 | 2.99 | qfq | 22,367,800 | 67,289,360 | -0.33% |
| 2024-01-12 | 3.08 | 3.08 | 3.00 | 3.01 | 3.00 | qfq | 27,409,500 | 83,224,279 | -2.27% |
| 2024-01-11 | 3.00 | 3.09 | 3.00 | 3.08 | 3.07 | qfq | 28,980,800 | 88,386,524 | 2.67% |
| 2024-01-10 | 3.06 | 3.07 | 2.99 | 3.00 | 2.99 | qfq | 23,069,300 | 69,668,370 | -1.32% |
| 2024-01-09 | 3.02 | 3.10 | 3.02 | 3.04 | 3.03 | qfq | 25,898,900 | 79,301,638 | 0.66% |
| 2024-01-08 | 3.07 | 3.13 | 3.02 | 3.02 | 3.01 | qfq | 25,015,300 | 76,899,959 | -1.63% |
| 2024-01-05 | 3.16 | 3.17 | 3.06 | 3.07 | 3.06 | qfq | 27,763,500 | 86,270,883 | -2.85% |
| 2024-01-04 | 3.18 | 3.19 | 3.13 | 3.16 | 3.15 | qfq | 22,620,341 | 71,430,000 | -0.63% |
| 2024-01-03 | 3.21 | 3.26 | 3.15 | 3.18 | 3.17 | qfq | 28,688,200 | 91,753,807 | -1.24% |
| 2024-01-02 | 3.26 | 3.30 | 3.22 | 3.22 | 3.21 | qfq | 29,327,140 | 95,599,952 | -0.92% |
| 2023-12-29 | 3.18 | 3.27 | 3.16 | 3.25 | 3.24 | qfq | 37,038,900 | 119,757,034 | 2.20% |
| 2023-12-28 | 3.13 | 3.20 | 3.09 | 3.18 | 3.17 | qfq | 37,646,680 | 118,806,399 | 1.27% |
| 2023-12-27 | 3.09 | 3.15 | 3.07 | 3.14 | 3.13 | qfq | 30,446,580 | 94,832,226 | 1.62% |
| 2023-12-26 | 3.14 | 3.16 | 3.07 | 3.09 | 3.08 | qfq | 28,171,040 | 87,520,062 | -1.28% |
| 2023-12-25 | 3.15 | 3.21 | 3.11 | 3.13 | 3.12 | qfq | 30,286,700 | 95,158,472 | -0.95% |
| 2023-12-22 | 3.22 | 3.25 | 3.12 | 3.16 | 3.15 | qfq | 38,557,500 | 122,365,904 | -1.86% |
| 2023-12-21 | 3.20 | 3.24 | 3.15 | 3.22 | 3.21 | qfq | 40,382,081 | 129,152,658 | -0.31% |
| 2023-12-20 | 3.26 | 3.30 | 3.21 | 3.23 | 3.22 | qfq | 31,306,178 | 102,070,777 | -0.92% |
| 2023-12-19 | 3.28 | 3.30 | 3.22 | 3.26 | 3.25 | qfq | 29,215,558 | 95,111,700 | -0.31% |
| 2023-12-18 | 3.35 | 3.36 | 3.26 | 3.27 | 3.26 | qfq | 40,245,658 | 132,782,726 | -2.10% |
| 2023-12-15 | 3.38 | 3.40 | 3.33 | 3.34 | 3.33 | qfq | 45,207,301 | 151,398,427 | -1.47% |
| 2023-12-14 | 3.43 | 3.50 | 3.38 | 3.39 | 3.38 | qfq | 60,334,201 | 206,902,588 | -1.45% |
| 2023-12-13 | 3.50 | 3.53 | 3.42 | 3.44 | 3.43 | qfq | 53,977,140 | 186,651,190 | -1.99% |
| 2023-12-12 | 3.48 | 3.62 | 3.45 | 3.51 | 3.50 | qfq | 94,083,644 | 331,735,517 | 0.00% |
| 2023-12-11 | 3.50 | 3.62 | 3.38 | 3.51 | 3.50 | qfq | 132,670,960 | 460,722,464 | -2.23% |
| 2023-12-08 | 3.87 | 3.98 | 3.52 | 3.59 | 3.58 | qfq | 193,196,102 | 710,477,497 | -14.52% |
| 2023-12-07 | 5.20 | 5.51 | 4.20 | 4.20 | 4.19 | qfq | 169,267,686 | 796,586,228 | -20.00% |
| 2023-12-06 | 5.18 | 5.57 | 5.15 | 5.25 | 5.24 | qfq | 78,320,882 | 418,246,405 | 3.35% |
| 2023-12-05 | 5.69 | 5.71 | 5.05 | 5.08 | 5.07 | qfq | 117,058,564 | 626,663,031 | -11.65% |
| 2023-12-04 | 5.87 | 5.97 | 5.60 | 5.75 | 5.74 | qfq | 53,622,769 | 308,865,605 | -2.38% |
| 2023-12-01 | 5.76 | 6.00 | 5.74 | 5.89 | 5.88 | qfq | 52,443,900 | 308,202,561 | 1.73% |
| 2023-11-30 | 5.84 | 5.91 | 5.71 | 5.79 | 5.78 | qfq | 40,940,400 | 237,215,821 | -0.69% |
| 2023-11-29 | 5.89 | 5.99 | 5.77 | 5.83 | 5.82 | qfq | 60,361,287 | 354,602,127 | -1.02% |
| 2023-11-28 | 5.50 | 6.20 | 5.45 | 5.89 | 5.88 | qfq | 121,344,793 | 712,270,675 | 5.18% |
| 2023-11-27 | 5.12 | 5.80 | 5.01 | 5.60 | 5.59 | qfq | 103,461,913 | 564,786,333 | 11.33% |
| 2023-11-24 | 4.67 | 5.05 | 4.63 | 5.03 | 5.02 | qfq | 67,371,701 | 327,990,300 | 7.02% |
| 2023-11-23 | 4.71 | 4.78 | 4.35 | 4.70 | 4.69 | qfq | 53,805,039 | 246,764,091 | 0.43% |
| 2023-11-22 | 4.76 | 4.85 | 4.65 | 4.68 | 4.67 | qfq | 31,411,800 | 149,063,392 | -2.50% |
| 2023-11-21 | 4.82 | 4.94 | 4.75 | 4.80 | 4.79 | qfq | 37,485,924 | 180,808,013 | -0.62% |
| 2023-11-20 | 4.87 | 5.08 | 4.75 | 4.83 | 4.82 | qfq | 56,196,805 | 276,119,626 | 0.21% |
| 2023-11-17 | 4.90 | 4.98 | 4.75 | 4.82 | 4.81 | qfq | 42,775,099 | 207,494,469 | -1.03% |
| 2023-11-16 | 4.63 | 5.00 | 4.60 | 4.87 | 4.86 | qfq | 77,197,557 | 372,579,401 | 3.62% |
| 2023-11-15 | 4.80 | 4.82 | 4.63 | 4.70 | 4.69 | qfq | 59,287,316 | 279,850,520 | -2.08% |
| 2023-11-14 | 4.19 | 4.97 | 4.15 | 4.80 | 4.79 | qfq | 81,599,113 | 369,898,043 | 14.83% |
| 2023-11-13 | 4.21 | 4.25 | 4.12 | 4.18 | 4.17 | qfq | 29,940,360 | 124,932,762 | -0.24% |
| 2023-11-10 | 4.01 | 4.35 | 3.99 | 4.19 | 4.18 | qfq | 56,248,997 | 234,971,456 | 4.23% |
| 2023-11-09 | 4.14 | 4.16 | 4.00 | 4.02 | 4.01 | qfq | 30,898,640 | 125,668,683 | -2.90% |
| 2023-11-08 | 4.05 | 4.22 | 3.93 | 4.14 | 4.13 | qfq | 64,829,541 | 266,272,576 | 2.22% |
| 2023-11-07 | 3.90 | 4.06 | 3.73 | 4.05 | 4.04 | qfq | 72,475,540 | 282,151,676 | 3.58% |
| 2023-11-06 | 3.73 | 4.04 | 3.70 | 3.91 | 3.90 | qfq | 54,360,658 | 210,306,504 | 5.96% |
| 2023-11-03 | 3.74 | 3.80 | 3.67 | 3.69 | 3.68 | qfq | 27,174,300 | 101,056,597 | -1.34% |
| 2023-11-02 | 3.87 | 3.93 | 3.70 | 3.74 | 3.73 | qfq | 40,224,808 | 151,785,237 | -2.86% |
| 2023-11-01 | 3.80 | 3.98 | 3.79 | 3.85 | 3.84 | qfq | 55,304,900 | 214,115,453 | -2.28% |
| 2023-10-31 | 3.84 | 4.16 | 3.84 | 3.94 | 3.93 | qfq | 70,069,200 | 278,696,244 | 2.60% |
| 2023-10-30 | 3.64 | 3.91 | 3.63 | 3.84 | 3.83 | qfq | 57,115,500 | 218,154,293 | 5.79% |
| 2023-10-27 | 3.75 | 3.76 | 3.61 | 3.63 | 3.62 | qfq | 32,157,500 | 117,412,665 | -2.16% |
| 2023-10-26 | 3.87 | 3.87 | 3.56 | 3.71 | 3.70 | qfq | 50,291,600 | 186,277,540 | -3.64% |
| 2023-10-25 | 3.86 | 3.91 | 3.74 | 3.85 | 3.84 | qfq | 44,597,241 | 170,520,782 | 1.05% |
| 2023-10-24 | 3.54 | 3.84 | 3.53 | 3.81 | 3.80 | qfq | 72,423,942 | 270,319,400 | 8.55% |
| 2023-10-23 | 3.59 | 3.64 | 3.47 | 3.51 | 3.50 | qfq | 43,906,944 | 155,250,982 | -3.31% |
| 2023-10-20 | 3.75 | 3.76 | 3.57 | 3.63 | 3.62 | qfq | 49,990,939 | 182,869,480 | -2.94% |
| 2023-10-19 | 3.95 | 3.97 | 3.73 | 3.74 | 3.73 | qfq | 69,246,040 | 264,545,078 | -6.50% |
| 2023-10-18 | 3.78 | 4.07 | 3.75 | 4.00 | 3.99 | qfq | 71,748,607 | 281,078,532 | 3.09% |
| 2023-10-17 | 3.75 | 3.96 | 3.70 | 3.88 | 3.87 | qfq | 68,975,279 | 264,256,219 | 2.65% |
| 2023-10-16 | 3.71 | 3.86 | 3.61 | 3.78 | 3.77 | qfq | 61,835,203 | 230,412,861 | 0.00% |
| 2023-10-13 | 3.75 | 3.82 | 3.67 | 3.78 | 3.77 | qfq | 55,794,202 | 209,710,972 | -1.31% |
| 2023-10-12 | 3.72 | 3.92 | 3.65 | 3.83 | 3.82 | qfq | 86,515,617 | 327,111,443 | 0.52% |
| 2023-10-11 | 3.51 | 3.87 | 3.47 | 3.81 | 3.80 | qfq | 111,741,444 | 415,689,580 | 6.13% |
| 2023-10-10 | 3.27 | 3.76 | 3.27 | 3.59 | 3.58 | qfq | 105,354,541 | 371,725,448 | 8.46% |
| 2023-10-09 | 3.32 | 3.37 | 3.21 | 3.31 | 3.30 | qfq | 67,940,203 | 223,706,512 | -3.22% |
| 2023-09-28 | 3.10 | 3.45 | 3.10 | 3.42 | 3.41 | qfq | 92,946,096 | 308,285,489 | 11.40% |
| 2023-09-27 | 3.08 | 3.10 | 3.05 | 3.07 | 3.06 | qfq | 19,740,300 | 60,625,386 | -0.32% |
| 2023-09-26 | 3.03 | 3.13 | 2.97 | 3.08 | 3.07 | qfq | 33,537,602 | 102,748,727 | 2.67% |
| 2023-09-25 | 3.02 | 3.15 | 2.99 | 3.00 | 2.99 | qfq | 38,008,068 | 115,909,710 | -0.66% |
| 2023-09-22 | 2.95 | 3.02 | 2.90 | 3.02 | 3.01 | qfq | 24,488,370 | 72,758,561 | 2.72% |
| 2023-09-21 | 3.00 | 3.05 | 2.91 | 2.94 | 2.93 | qfq | 25,813,917 | 76,690,337 | -2.65% |
| 2023-09-20 | 3.04 | 3.06 | 2.99 | 3.02 | 3.01 | qfq | 21,391,500 | 64,630,219 | -1.31% |
| 2023-09-19 | 3.02 | 3.10 | 3.02 | 3.06 | 3.05 | qfq | 32,510,000 | 99,095,891 | 0.00% |
| 2023-09-18 | 3.13 | 3.13 | 3.01 | 3.06 | 3.05 | qfq | 40,321,226 | 123,231,254 | -2.55% |
| 2023-09-15 | 3.14 | 3.20 | 3.07 | 3.14 | 3.13 | qfq | 41,772,315 | 130,503,171 | -0.32% |
| 2023-09-14 | 3.12 | 3.30 | 3.10 | 3.15 | 3.14 | qfq | 88,944,500 | 283,318,942 | 0.32% |
| 2023-09-13 | 2.98 | 3.14 | 2.94 | 3.14 | 3.13 | qfq | 104,059,862 | 317,983,300 | 5.02% |
| 2023-09-12 | 2.80 | 3.16 | 2.78 | 2.99 | 2.98 | qfq | 91,795,502 | 276,396,510 | 7.55% |
| 2023-09-11 | 2.77 | 2.80 | 2.72 | 2.78 | 2.77 | qfq | 10,493,900 | 29,035,405 | 0.36% |
| 2023-09-08 | 2.80 | 2.80 | 2.75 | 2.77 | 2.76 | qfq | 10,276,800 | 28,506,073 | -0.72% |
| 2023-09-07 | 2.83 | 2.86 | 2.78 | 2.79 | 2.78 | qfq | 15,672,200 | 44,157,428 | -2.11% |
| 2023-09-06 | 2.83 | 2.88 | 2.81 | 2.85 | 2.84 | qfq | 20,611,000 | 58,693,427 | 1.79% |
| 2023-09-05 | 2.85 | 2.86 | 2.79 | 2.80 | 2.79 | qfq | 14,388,300 | 40,383,685 | -1.75% |
| 2023-09-04 | 2.74 | 2.86 | 2.74 | 2.85 | 2.84 | qfq | 21,855,000 | 61,353,541 | 4.78% |
| 2023-09-01 | 2.76 | 2.77 | 2.71 | 2.72 | 2.71 | qfq | 13,575,600 | 37,015,877 | -1.09% |
| 2023-08-31 | 2.83 | 2.84 | 2.74 | 2.75 | 2.74 | qfq | 17,006,600 | 47,171,173 | -2.48% |
| 2023-08-30 | 2.87 | 2.91 | 2.81 | 2.82 | 2.81 | qfq | 24,806,700 | 70,620,012 | -3.75% |
| 2023-08-29 | 2.90 | 2.93 | 2.81 | 2.93 | 2.92 | qfq | 32,803,000 | 94,130,835 | 4.64% |
| 2023-08-28 | 2.83 | 2.87 | 2.77 | 2.80 | 2.79 | qfq | 28,365,000 | 80,071,010 | 3.32% |
| 2023-08-25 | 2.71 | 2.80 | 2.69 | 2.71 | 2.70 | qfq | 15,051,000 | 41,259,610 | -0.73% |
| 2023-08-24 | 2.75 | 2.79 | 2.71 | 2.73 | 2.72 | qfq | 10,281,237 | 28,205,619 | -0.73% |
| 2023-08-23 | 2.81 | 2.81 | 2.73 | 2.75 | 2.74 | qfq | 11,182,800 | 30,962,656 | -2.48% |
| 2023-08-22 | 2.83 | 2.88 | 2.76 | 2.82 | 2.81 | qfq | 14,317,937 | 40,006,075 | 0.36% |
| 2023-08-21 | 2.85 | 2.87 | 2.81 | 2.81 | 2.80 | qfq | 11,024,900 | 31,261,592 | -1.06% |
| 2023-08-18 | 2.87 | 2.92 | 2.83 | 2.84 | 2.83 | qfq | 12,363,100 | 35,529,834 | -1.39% |
| 2023-08-17 | 2.84 | 2.89 | 2.78 | 2.88 | 2.87 | qfq | 13,744,900 | 39,047,784 | 1.77% |
| 2023-08-16 | 2.86 | 2.88 | 2.81 | 2.83 | 2.82 | qfq | 12,955,900 | 36,825,774 | -1.39% |
| 2023-08-15 | 2.92 | 2.96 | 2.85 | 2.87 | 2.86 | qfq | 20,289,400 | 58,659,312 | -1.03% |
| 2023-08-14 | 2.90 | 2.95 | 2.87 | 2.90 | 2.89 | qfq | 19,264,403 | 56,018,269 | -0.68% |
| 2023-08-11 | 3.00 | 3.02 | 2.91 | 2.92 | 2.91 | qfq | 13,870,000 | 40,999,298 | -2.34% |
| 2023-08-10 | 2.95 | 3.00 | 2.94 | 2.99 | 2.98 | qfq | 12,247,200 | 36,467,585 | 1.70% |
| 2023-08-09 | 3.03 | 3.03 | 2.93 | 2.94 | 2.93 | qfq | 16,699,500 | 49,426,082 | -2.97% |
| 2023-08-08 | 2.99 | 3.05 | 2.94 | 3.03 | 3.02 | qfq | 17,135,797 | 51,387,965 | 2.02% |
| 2023-08-07 | 2.93 | 3.01 | 2.92 | 2.97 | 2.96 | qfq | 21,697,000 | 64,503,751 | 0.68% |
| 2023-08-04 | 3.08 | 3.09 | 2.95 | 2.95 | 2.94 | qfq | 30,600,126 | 91,672,706 | -3.28% |
| 2023-08-03 | 3.10 | 3.13 | 3.01 | 3.05 | 3.04 | qfq | 49,576,880 | 151,439,272 | -2.87% |
| 2023-08-02 | 3.14 | 3.29 | 3.09 | 3.14 | 3.13 | qfq | 74,989,700 | 238,146,917 | -0.32% |
| 2023-08-01 | 3.11 | 3.24 | 3.10 | 3.15 | 3.14 | qfq | 53,328,300 | 169,150,639 | 0.64% |
| 2023-07-31 | 3.04 | 3.18 | 3.00 | 3.13 | 3.12 | qfq | 61,256,765 | 189,626,958 | 2.29% |
| 2023-07-28 | 3.05 | 3.15 | 2.96 | 3.06 | 3.05 | qfq | 54,322,880 | 164,785,930 | 0.66% |
| 2023-07-27 | 2.92 | 3.17 | 2.88 | 3.04 | 3.03 | qfq | 86,898,816 | 265,023,327 | 2.70% |
| 2023-07-26 | 2.85 | 3.05 | 2.82 | 2.96 | 2.95 | qfq | 61,807,718 | 181,675,425 | 3.86% |
| 2023-07-25 | 2.80 | 2.87 | 2.78 | 2.85 | 2.84 | qfq | 18,609,000 | 52,683,518 | 1.79% |
| 2023-07-24 | 2.81 | 2.82 | 2.77 | 2.80 | 2.79 | qfq | 9,938,898 | 27,749,106 | -0.36% |
| 2023-07-21 | 2.80 | 2.81 | 2.77 | 2.81 | 2.80 | qfq | 8,949,305 | 24,990,843 | 0.72% |
| 2023-07-20 | 2.80 | 2.84 | 2.79 | 2.79 | 2.78 | qfq | 10,740,300 | 30,226,049 | -0.71% |
| 2023-07-19 | 2.84 | 2.84 | 2.79 | 2.81 | 2.80 | qfq | 7,327,400 | 20,590,412 | -0.35% |
| 2023-07-18 | 2.78 | 2.83 | 2.77 | 2.82 | 2.81 | qfq | 10,760,800 | 30,266,497 | 0.71% |