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
天舟文化300148.SZ
最近收盘价3.172026-07-17
最近交易日2026-07-17
成交量（股）31,489,501
成交额（元）102,092,070
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 3.29 | 3.36 | 3.14 | 3.17 | 3.17 | qfq | 31,489,501 | 102,092,070 | -3.94% |
| 2026-07-16 | 3.22 | 3.34 | 3.19 | 3.30 | 3.30 | qfq | 30,328,942 | 99,759,630 | 1.85% |
| 2026-07-15 | 3.16 | 3.26 | 3.13 | 3.24 | 3.24 | qfq | 26,943,152 | 86,885,598 | 2.53% |
| 2026-07-14 | 3.11 | 3.18 | 3.03 | 3.16 | 3.16 | qfq | 22,823,449 | 71,116,810 | 1.28% |
| 2026-07-13 | 3.24 | 3.30 | 3.09 | 3.12 | 3.12 | qfq | 31,688,036 | 99,935,958 | -4.29% |
| 2026-07-10 | 3.15 | 3.33 | 3.08 | 3.26 | 3.26 | qfq | 39,720,611 | 129,058,408 | 3.16% |
| 2026-07-09 | 3.11 | 3.20 | 3.07 | 3.16 | 3.16 | qfq | 24,583,901 | 77,040,485 | 0.64% |
| 2026-07-08 | 3.15 | 3.17 | 3.10 | 3.14 | 3.14 | qfq | 20,557,260 | 64,375,836 | -0.95% |
| 2026-07-07 | 3.19 | 3.29 | 3.14 | 3.17 | 3.17 | qfq | 25,113,231 | 80,403,691 | -0.63% |
| 2026-07-06 | 3.24 | 3.29 | 3.19 | 3.19 | 3.19 | qfq | 18,346,600 | 59,234,478 | -1.24% |
| 2026-07-03 | 3.26 | 3.27 | 3.18 | 3.23 | 3.23 | qfq | 22,615,930 | 72,967,405 | 0.31% |
| 2026-07-02 | 3.22 | 3.34 | 3.22 | 3.22 | 3.22 | qfq | 30,432,300 | 99,730,466 | -0.31% |
| 2026-07-01 | 3.10 | 3.30 | 3.09 | 3.23 | 3.23 | qfq | 31,731,201 | 102,013,063 | 3.86% |
| 2026-06-30 | 3.09 | 3.14 | 3.05 | 3.11 | 3.11 | qfq | 17,581,721 | 54,568,372 | 0.65% |
| 2026-06-29 | 3.05 | 3.12 | 3.00 | 3.09 | 3.09 | qfq | 21,222,700 | 65,033,840 | 0.32% |
| 2026-06-26 | 3.16 | 3.16 | 3.03 | 3.08 | 3.08 | qfq | 19,805,120 | 61,270,146 | -2.53% |
| 2026-06-25 | 3.21 | 3.21 | 3.12 | 3.16 | 3.16 | qfq | 18,889,144 | 59,733,303 | -1.86% |
| 2026-06-24 | 3.33 | 3.34 | 3.16 | 3.22 | 3.22 | qfq | 21,262,770 | 68,583,285 | -3.59% |
| 2026-06-23 | 3.28 | 3.40 | 3.28 | 3.34 | 3.34 | qfq | 25,662,390 | 86,200,177 | 1.21% |
| 2026-06-22 | 3.21 | 3.31 | 3.14 | 3.30 | 3.30 | qfq | 25,005,981 | 80,417,129 | 1.85% |
| 2026-06-18 | 3.25 | 3.28 | 3.18 | 3.24 | 3.24 | qfq | 16,909,540 | 54,799,886 | -0.31% |
| 2026-06-17 | 3.35 | 3.37 | 3.21 | 3.25 | 3.25 | qfq | 23,519,000 | 76,687,092 | -3.85% |
| 2026-06-16 | 3.41 | 3.41 | 3.32 | 3.38 | 3.38 | qfq | 18,532,982 | 62,112,048 | -0.59% |
| 2026-06-15 | 3.38 | 3.46 | 3.37 | 3.40 | 3.40 | qfq | 19,890,170 | 67,837,522 | 1.19% |
| 2026-06-12 | 3.37 | 3.41 | 3.32 | 3.36 | 3.36 | qfq | 25,903,881 | 87,381,019 | 0.90% |
| 2026-06-11 | 3.46 | 3.47 | 3.29 | 3.33 | 3.33 | qfq | 27,885,987 | 93,201,403 | -4.31% |
| 2026-06-10 | 3.50 | 3.55 | 3.43 | 3.48 | 3.48 | qfq | 19,749,000 | 68,867,632 | -1.42% |
| 2026-06-09 | 3.52 | 3.56 | 3.47 | 3.53 | 3.53 | qfq | 16,477,226 | 57,955,317 | 0.57% |
| 2026-06-08 | 3.55 | 3.64 | 3.48 | 3.51 | 3.51 | qfq | 24,440,857 | 87,072,714 | -2.77% |
| 2026-06-05 | 3.57 | 3.67 | 3.56 | 3.61 | 3.61 | qfq | 23,379,917 | 84,579,259 | 1.12% |
| 2026-06-04 | 3.62 | 3.64 | 3.53 | 3.57 | 3.57 | qfq | 29,866,200 | 106,668,701 | -3.77% |
| 2026-06-03 | 3.65 | 3.82 | 3.60 | 3.71 | 3.71 | qfq | 37,362,100 | 139,353,573 | 1.09% |
| 2026-06-02 | 3.70 | 3.72 | 3.57 | 3.67 | 3.67 | qfq | 32,593,700 | 118,698,710 | -0.81% |
| 2026-06-01 | 3.57 | 3.74 | 3.55 | 3.70 | 3.70 | qfq | 27,096,078 | 99,903,957 | 3.64% |
| 2026-05-29 | 3.65 | 3.69 | 3.55 | 3.57 | 3.57 | qfq | 21,395,800 | 77,759,517 | -2.46% |
| 2026-05-28 | 3.60 | 3.69 | 3.56 | 3.66 | 3.66 | qfq | 20,673,080 | 74,777,974 | 1.39% |
| 2026-05-27 | 3.67 | 3.74 | 3.58 | 3.61 | 3.61 | qfq | 20,340,600 | 74,235,796 | -1.90% |
| 2026-05-26 | 3.73 | 3.74 | 3.62 | 3.68 | 3.68 | qfq | 20,912,764 | 76,813,606 | -1.87% |
| 2026-05-25 | 3.81 | 3.85 | 3.70 | 3.75 | 3.75 | qfq | 20,618,878 | 77,546,054 | -1.57% |
| 2026-05-22 | 3.76 | 3.83 | 3.70 | 3.81 | 3.81 | qfq | 21,541,689 | 81,214,055 | 1.87% |
| 2026-05-21 | 3.92 | 3.95 | 3.72 | 3.74 | 3.74 | qfq | 26,094,227 | 100,402,783 | -4.10% |
| 2026-05-20 | 4.05 | 4.05 | 3.89 | 3.90 | 3.90 | qfq | 26,984,782 | 106,151,425 | -4.18% |
| 2026-05-19 | 4.00 | 4.09 | 3.97 | 4.07 | 4.07 | qfq | 23,839,069 | 96,421,652 | 2.01% |
| 2026-05-18 | 4.01 | 4.03 | 3.96 | 3.99 | 3.99 | qfq | 21,160,720 | 84,391,287 | -1.24% |
| 2026-05-15 | 4.07 | 4.12 | 4.01 | 4.04 | 4.04 | qfq | 25,227,306 | 102,758,269 | -0.74% |
| 2026-05-14 | 4.21 | 4.24 | 4.07 | 4.07 | 4.07 | qfq | 28,597,190 | 117,827,414 | -3.10% |
| 2026-05-13 | 4.22 | 4.22 | 4.17 | 4.20 | 4.20 | qfq | 24,731,215 | 103,865,556 | -0.24% |
| 2026-05-12 | 4.31 | 4.33 | 4.21 | 4.21 | 4.21 | qfq | 35,058,517 | 148,843,502 | -3.22% |
| 2026-05-11 | 4.25 | 4.43 | 4.18 | 4.35 | 4.35 | qfq | 54,900,818 | 236,138,257 | 2.11% |
| 2026-05-08 | 4.23 | 4.29 | 4.21 | 4.26 | 4.26 | qfq | 29,873,116 | 126,996,249 | 0.47% |
| 2026-05-07 | 4.19 | 4.24 | 4.16 | 4.24 | 4.24 | qfq | 30,569,967 | 128,377,982 | 1.44% |
| 2026-05-06 | 4.18 | 4.22 | 4.17 | 4.18 | 4.18 | qfq | 21,981,166 | 92,311,125 | 0.48% |
| 2026-04-30 | 4.18 | 4.22 | 4.14 | 4.16 | 4.16 | qfq | 20,550,698 | 85,814,325 | -0.72% |
| 2026-04-29 | 4.11 | 4.25 | 4.10 | 4.19 | 4.19 | qfq | 26,607,746 | 111,764,182 | 1.70% |
| 2026-04-28 | 4.16 | 4.20 | 4.11 | 4.12 | 4.12 | qfq | 20,502,130 | 84,798,087 | -1.90% |
| 2026-04-27 | 4.15 | 4.21 | 4.07 | 4.20 | 4.20 | qfq | 24,967,314 | 103,194,578 | 0.72% |
| 2026-04-24 | 4.16 | 4.20 | 4.09 | 4.17 | 4.17 | qfq | 31,111,610 | 128,758,066 | -0.71% |
| 2026-04-23 | 4.36 | 4.37 | 4.16 | 4.20 | 4.20 | qfq | 50,470,579 | 213,889,663 | -5.41% |
| 2026-04-22 | 4.45 | 4.47 | 4.38 | 4.44 | 4.44 | qfq | 29,789,019 | 131,559,394 | -0.89% |
| 2026-04-21 | 4.38 | 4.49 | 4.34 | 4.48 | 4.48 | qfq | 37,792,436 | 167,244,224 | 1.82% |
| 2026-04-20 | 4.33 | 4.41 | 4.32 | 4.40 | 4.40 | qfq | 23,523,685 | 102,840,562 | 1.15% |
| 2026-04-17 | 4.38 | 4.39 | 4.30 | 4.35 | 4.35 | qfq | 26,511,116 | 114,789,192 | -0.91% |
| 2026-04-16 | 4.33 | 4.41 | 4.31 | 4.39 | 4.39 | qfq | 33,201,299 | 144,787,576 | 1.86% |
| 2026-04-15 | 4.37 | 4.37 | 4.28 | 4.31 | 4.31 | qfq | 20,653,300 | 89,129,655 | -0.92% |
| 2026-04-14 | 4.31 | 4.37 | 4.28 | 4.35 | 4.35 | qfq | 20,211,400 | 87,326,230 | 1.40% |
| 2026-04-13 | 4.30 | 4.34 | 4.26 | 4.29 | 4.29 | qfq | 19,724,100 | 84,696,295 | -1.15% |
| 2026-04-10 | 4.29 | 4.39 | 4.29 | 4.34 | 4.34 | qfq | 22,763,662 | 99,120,486 | 1.40% |
| 2026-04-09 | 4.38 | 4.40 | 4.28 | 4.28 | 4.28 | qfq | 27,912,036 | 120,548,950 | -3.17% |
| 2026-04-08 | 4.27 | 4.47 | 4.26 | 4.42 | 4.42 | qfq | 44,716,090 | 195,794,485 | 6.25% |
| 2026-04-07 | 4.08 | 4.20 | 4.07 | 4.16 | 4.16 | qfq | 19,319,651 | 80,086,767 | 2.46% |
| 2026-04-03 | 4.23 | 4.24 | 4.06 | 4.06 | 4.06 | qfq | 20,497,431 | 84,284,520 | -3.56% |
| 2026-04-02 | 4.36 | 4.36 | 4.19 | 4.21 | 4.21 | qfq | 25,786,000 | 109,750,139 | -3.44% |
| 2026-04-01 | 4.40 | 4.43 | 4.31 | 4.36 | 4.36 | qfq | 23,991,980 | 104,539,031 | 1.40% |
| 2026-03-31 | 4.33 | 4.39 | 4.28 | 4.30 | 4.30 | qfq | 21,833,500 | 94,698,361 | -0.69% |
| 2026-03-30 | 4.30 | 4.35 | 4.24 | 4.33 | 4.33 | qfq | 16,880,396 | 72,715,813 | -0.46% |
| 2026-03-27 | 4.20 | 4.36 | 4.20 | 4.35 | 4.35 | qfq | 21,800,000 | 94,093,355 | 2.11% |
| 2026-03-26 | 4.35 | 4.39 | 4.24 | 4.26 | 4.26 | qfq | 24,672,400 | 106,078,981 | -2.29% |
| 2026-03-25 | 4.28 | 4.39 | 4.27 | 4.36 | 4.36 | qfq | 26,259,800 | 114,103,966 | 2.35% |
| 2026-03-24 | 4.20 | 4.27 | 4.10 | 4.26 | 4.26 | qfq | 33,224,190 | 139,283,413 | 4.41% |
| 2026-03-23 | 4.26 | 4.28 | 4.06 | 4.08 | 4.08 | qfq | 34,583,800 | 144,535,775 | -5.99% |
| 2026-03-20 | 4.54 | 4.58 | 4.33 | 4.34 | 4.34 | qfq | 34,602,760 | 152,864,335 | -4.19% |
| 2026-03-19 | 4.56 | 4.60 | 4.52 | 4.53 | 4.53 | qfq | 22,035,294 | 100,508,557 | -2.16% |
| 2026-03-18 | 4.54 | 4.64 | 4.53 | 4.63 | 4.63 | qfq | 23,771,450 | 108,913,572 | 1.98% |
| 2026-03-17 | 4.64 | 4.67 | 4.53 | 4.54 | 4.54 | qfq | 26,552,100 | 122,541,285 | -1.94% |
| 2026-03-16 | 4.55 | 4.63 | 4.55 | 4.63 | 4.63 | qfq | 20,265,200 | 93,117,107 | 1.31% |
| 2026-03-13 | 4.63 | 4.68 | 4.56 | 4.57 | 4.57 | qfq | 25,873,262 | 119,714,965 | -1.72% |
| 2026-03-12 | 4.69 | 4.73 | 4.64 | 4.65 | 4.65 | qfq | 26,459,730 | 123,929,160 | -1.27% |
| 2026-03-11 | 4.75 | 4.77 | 4.68 | 4.71 | 4.71 | qfq | 31,676,772 | 149,631,965 | -0.84% |
| 2026-03-10 | 4.75 | 4.83 | 4.72 | 4.75 | 4.75 | qfq | 33,873,264 | 161,209,232 | 1.06% |
| 2026-03-09 | 4.65 | 4.72 | 4.59 | 4.70 | 4.70 | qfq | 33,113,794 | 153,939,750 | -0.42% |
| 2026-03-06 | 4.63 | 4.73 | 4.62 | 4.72 | 4.72 | qfq | 32,673,454 | 153,056,469 | 1.29% |
| 2026-03-05 | 4.61 | 4.72 | 4.53 | 4.66 | 4.66 | qfq | 49,416,200 | 229,647,983 | 3.33% |
| 2026-03-04 | 4.45 | 4.56 | 4.43 | 4.51 | 4.51 | qfq | 36,362,579 | 163,485,207 | -0.44% |
| 2026-03-03 | 4.76 | 4.81 | 4.52 | 4.53 | 4.53 | qfq | 57,607,410 | 267,695,078 | -5.03% |
| 2026-03-02 | 4.91 | 4.94 | 4.70 | 4.77 | 4.77 | qfq | 63,283,351 | 303,525,732 | -5.17% |
| 2026-02-27 | 5.03 | 5.07 | 5.01 | 5.03 | 5.03 | qfq | 42,172,706 | 212,188,257 | 0.00% |
| 2026-02-26 | 5.13 | 5.17 | 4.99 | 5.03 | 5.03 | qfq | 63,025,260 | 318,502,268 | -1.95% |
| 2026-02-25 | 5.17 | 5.22 | 5.10 | 5.13 | 5.13 | qfq | 61,482,523 | 317,157,704 | -0.58% |
| 2026-02-24 | 5.28 | 5.29 | 5.08 | 5.16 | 5.16 | qfq | 64,688,695 | 333,721,155 | -1.71% |
| 2026-02-13 | 5.41 | 5.48 | 5.23 | 5.25 | 5.25 | qfq | 74,671,584 | 398,309,851 | -3.14% |
| 2026-02-12 | 5.57 | 5.61 | 5.31 | 5.42 | 5.42 | qfq | 94,223,991 | 509,550,605 | -3.04% |
| 2026-02-11 | 5.77 | 5.80 | 5.49 | 5.59 | 5.59 | qfq | 154,005,715 | 861,675,367 | -3.79% |
| 2026-02-10 | 5.43 | 6.14 | 5.36 | 5.81 | 5.81 | qfq | 225,764,187 | 1,302,989,600 | 7.20% |
| 2026-02-09 | 5.31 | 5.42 | 5.22 | 5.42 | 5.42 | qfq | 94,021,936 | 502,755,739 | 4.63% |
| 2026-02-06 | 5.24 | 5.26 | 5.03 | 5.18 | 5.18 | qfq | 78,385,170 | 405,299,864 | -2.26% |
| 2026-02-05 | 5.11 | 5.35 | 5.10 | 5.30 | 5.30 | qfq | 113,689,919 | 601,540,305 | 2.71% |
| 2026-02-04 | 5.21 | 5.26 | 5.08 | 5.16 | 5.16 | qfq | 67,591,102 | 347,956,103 | -2.09% |
| 2026-02-03 | 5.25 | 5.32 | 5.17 | 5.27 | 5.27 | qfq | 77,950,720 | 408,996,406 | 1.93% |
| 2026-02-02 | 5.18 | 5.33 | 5.15 | 5.17 | 5.17 | qfq | 89,519,913 | 469,468,859 | -1.15% |
| 2026-01-30 | 5.11 | 5.28 | 5.04 | 5.23 | 5.23 | qfq | 95,106,400 | 494,503,402 | 1.55% |
| 2026-01-29 | 4.95 | 5.26 | 4.90 | 5.15 | 5.15 | qfq | 109,375,446 | 564,208,288 | 3.62% |
| 2026-01-28 | 5.02 | 5.12 | 4.97 | 4.97 | 4.97 | qfq | 48,521,600 | 243,846,137 | -1.97% |
| 2026-01-27 | 5.19 | 5.20 | 4.97 | 5.07 | 5.07 | qfq | 91,047,867 | 459,891,730 | -2.50% |
| 2026-01-26 | 5.10 | 5.39 | 4.90 | 5.20 | 5.20 | qfq | 108,143,304 | 552,880,043 | 3.17% |
| 2026-01-23 | 4.97 | 5.08 | 4.94 | 5.04 | 5.04 | qfq | 52,328,738 | 262,717,321 | 1.41% |
| 2026-01-22 | 4.93 | 5.02 | 4.88 | 4.97 | 4.97 | qfq | 45,022,182 | 223,185,536 | 1.22% |
| 2026-01-21 | 4.91 | 4.98 | 4.86 | 4.91 | 4.91 | qfq | 57,749,785 | 284,066,512 | -0.81% |
| 2026-01-20 | 4.81 | 5.25 | 4.81 | 4.95 | 4.95 | qfq | 111,724,657 | 556,331,628 | 2.91% |
| 2026-01-19 | 4.85 | 4.86 | 4.75 | 4.81 | 4.81 | qfq | 49,434,760 | 237,066,507 | -0.82% |
| 2026-01-16 | 5.08 | 5.10 | 4.82 | 4.85 | 4.85 | qfq | 77,019,680 | 377,469,678 | -4.90% |
| 2026-01-15 | 5.15 | 5.26 | 5.05 | 5.10 | 5.10 | qfq | 87,009,047 | 446,728,992 | -3.04% |
| 2026-01-14 | 5.08 | 5.44 | 5.06 | 5.26 | 5.26 | qfq | 142,527,186 | 752,020,386 | 1.94% |
| 2026-01-13 | 5.16 | 5.48 | 4.90 | 5.16 | 5.16 | qfq | 170,680,770 | 886,071,640 | 2.38% |
| 2026-01-12 | 4.70 | 5.07 | 4.70 | 5.04 | 5.04 | qfq | 109,657,949 | 539,898,528 | 7.92% |
| 2026-01-09 | 4.50 | 4.67 | 4.49 | 4.67 | 4.67 | qfq | 51,504,217 | 236,635,035 | 3.55% |
| 2026-01-08 | 4.46 | 4.57 | 4.43 | 4.51 | 4.51 | qfq | 30,319,695 | 136,672,705 | 0.67% |
| 2026-01-07 | 4.48 | 4.53 | 4.46 | 4.48 | 4.48 | qfq | 29,091,510 | 130,778,582 | 0.22% |
| 2026-01-06 | 4.49 | 4.50 | 4.43 | 4.47 | 4.47 | qfq | 29,074,650 | 130,048,335 | -0.67% |
| 2026-01-05 | 4.44 | 4.53 | 4.40 | 4.50 | 4.50 | qfq | 43,232,887 | 193,316,036 | 2.51% |
| 2025-12-31 | 4.33 | 4.41 | 4.30 | 4.39 | 4.39 | qfq | 26,569,931 | 115,862,979 | 1.39% |
| 2025-12-30 | 4.29 | 4.37 | 4.26 | 4.33 | 4.33 | qfq | 22,172,800 | 95,903,899 | 1.17% |
| 2025-12-29 | 4.33 | 4.35 | 4.27 | 4.28 | 4.28 | qfq | 15,124,800 | 65,073,090 | -1.38% |
| 2025-12-26 | 4.35 | 4.37 | 4.31 | 4.34 | 4.34 | qfq | 20,132,548 | 87,511,798 | 0.00% |
| 2025-12-25 | 4.32 | 4.35 | 4.28 | 4.34 | 4.34 | qfq | 14,960,248 | 64,597,980 | 0.70% |
| 2025-12-24 | 4.27 | 4.32 | 4.27 | 4.31 | 4.31 | qfq | 14,251,200 | 61,295,905 | 0.47% |
| 2025-12-23 | 4.35 | 4.36 | 4.28 | 4.29 | 4.29 | qfq | 15,318,300 | 66,010,476 | -1.38% |
| 2025-12-22 | 4.37 | 4.39 | 4.34 | 4.35 | 4.35 | qfq | 15,297,526 | 66,735,678 | -0.46% |
| 2025-12-19 | 4.28 | 4.38 | 4.28 | 4.37 | 4.37 | qfq | 19,349,900 | 83,882,545 | 2.10% |
| 2025-12-18 | 4.25 | 4.34 | 4.23 | 4.28 | 4.28 | qfq | 16,583,900 | 71,312,477 | 0.00% |
| 2025-12-17 | 4.26 | 4.29 | 4.18 | 4.28 | 4.28 | qfq | 20,868,400 | 88,419,395 | 0.47% |
| 2025-12-16 | 4.38 | 4.39 | 4.25 | 4.26 | 4.26 | qfq | 18,949,349 | 81,439,419 | -2.74% |
| 2025-12-15 | 4.38 | 4.43 | 4.34 | 4.38 | 4.38 | qfq | 14,764,963 | 64,797,519 | -0.45% |
| 2025-12-12 | 4.40 | 4.46 | 4.39 | 4.40 | 4.40 | qfq | 17,327,961 | 76,620,321 | 0.00% |
| 2025-12-11 | 4.56 | 4.56 | 4.40 | 4.40 | 4.40 | qfq | 26,039,000 | 115,858,014 | -3.08% |
| 2025-12-10 | 4.55 | 4.59 | 4.51 | 4.54 | 4.54 | qfq | 22,014,600 | 100,036,411 | -0.66% |
| 2025-12-09 | 4.59 | 4.67 | 4.56 | 4.57 | 4.57 | qfq | 24,587,900 | 113,382,302 | -0.65% |
| 2025-12-08 | 4.57 | 4.63 | 4.55 | 4.60 | 4.60 | qfq | 25,366,281 | 116,709,666 | 0.44% |
| 2025-12-05 | 4.58 | 4.59 | 4.48 | 4.58 | 4.58 | qfq | 37,140,523 | 168,421,015 | -0.65% |
| 2025-12-04 | 4.61 | 4.79 | 4.56 | 4.61 | 4.61 | qfq | 44,921,204 | 208,665,860 | 0.22% |
| 2025-12-03 | 4.73 | 4.75 | 4.57 | 4.60 | 4.60 | qfq | 36,660,900 | 169,518,029 | -2.75% |
| 2025-12-02 | 4.81 | 4.82 | 4.69 | 4.73 | 4.73 | qfq | 27,765,800 | 131,533,269 | -1.87% |
| 2025-12-01 | 4.85 | 4.88 | 4.79 | 4.82 | 4.82 | qfq | 30,340,700 | 146,733,956 | -0.62% |
| 2025-11-28 | 4.79 | 4.87 | 4.75 | 4.85 | 4.85 | qfq | 34,058,100 | 164,479,887 | 1.46% |
| 2025-11-27 | 4.82 | 4.87 | 4.76 | 4.78 | 4.78 | qfq | 27,203,700 | 131,057,633 | -0.83% |
| 2025-11-26 | 4.88 | 4.95 | 4.81 | 4.82 | 4.82 | qfq | 38,002,981 | 184,807,020 | -1.43% |
| 2025-11-25 | 4.78 | 4.95 | 4.78 | 4.89 | 4.89 | qfq | 52,463,026 | 256,282,668 | 2.09% |
| 2025-11-24 | 4.62 | 4.83 | 4.58 | 4.79 | 4.79 | qfq | 46,715,280 | 220,906,461 | 3.68% |
| 2025-11-21 | 4.65 | 4.81 | 4.58 | 4.62 | 4.62 | qfq | 35,004,591 | 163,421,087 | -1.91% |
| 2025-11-20 | 4.77 | 4.80 | 4.66 | 4.71 | 4.71 | qfq | 30,512,494 | 144,262,642 | -1.05% |
| 2025-11-19 | 4.90 | 4.90 | 4.72 | 4.76 | 4.76 | qfq | 39,708,553 | 190,152,573 | -2.86% |
| 2025-11-18 | 4.86 | 4.95 | 4.78 | 4.90 | 4.90 | qfq | 54,189,891 | 264,358,419 | 0.82% |
| 2025-11-17 | 4.77 | 4.88 | 4.75 | 4.86 | 4.86 | qfq | 41,363,684 | 199,578,707 | 1.04% |
| 2025-11-14 | 4.88 | 5.04 | 4.81 | 4.81 | 4.81 | qfq | 64,012,731 | 314,288,146 | -0.41% |
| 2025-11-13 | 4.78 | 4.86 | 4.73 | 4.83 | 4.83 | qfq | 32,512,241 | 155,564,233 | 1.26% |
| 2025-11-12 | 4.80 | 4.84 | 4.72 | 4.77 | 4.77 | qfq | 22,582,441 | 107,878,908 | -0.83% |
| 2025-11-11 | 4.82 | 4.84 | 4.78 | 4.81 | 4.81 | qfq | 19,487,000 | 93,666,726 | -0.21% |
| 2025-11-10 | 4.76 | 4.87 | 4.76 | 4.82 | 4.82 | qfq | 27,049,447 | 130,471,076 | 1.05% |
| 2025-11-07 | 4.80 | 4.84 | 4.75 | 4.77 | 4.77 | qfq | 22,426,264 | 107,268,461 | -0.83% |
| 2025-11-06 | 4.88 | 4.88 | 4.77 | 4.81 | 4.81 | qfq | 33,906,972 | 162,978,601 | -1.84% |
| 2025-11-05 | 4.83 | 4.94 | 4.81 | 4.90 | 4.90 | qfq | 36,033,306 | 176,023,205 | 0.20% |
| 2025-11-04 | 4.91 | 4.91 | 4.83 | 4.89 | 4.89 | qfq | 47,016,025 | 228,860,888 | 0.00% |
| 2025-11-03 | 4.78 | 4.89 | 4.74 | 4.89 | 4.89 | qfq | 50,406,407 | 243,730,007 | 2.52% |
| 2025-10-31 | 4.65 | 4.82 | 4.63 | 4.77 | 4.77 | qfq | 53,486,104 | 254,535,835 | 3.25% |
| 2025-10-30 | 4.75 | 4.75 | 4.62 | 4.62 | 4.62 | qfq | 37,669,700 | 176,219,544 | -3.14% |
| 2025-10-29 | 4.70 | 4.81 | 4.64 | 4.77 | 4.77 | qfq | 49,331,850 | 232,998,622 | 1.06% |
| 2025-10-28 | 4.68 | 4.77 | 4.66 | 4.72 | 4.72 | qfq | 34,893,700 | 164,673,038 | -0.21% |
| 2025-10-27 | 4.69 | 4.73 | 4.67 | 4.73 | 4.73 | qfq | 28,017,760 | 131,696,342 | 1.50% |
| 2025-10-24 | 4.70 | 4.71 | 4.65 | 4.66 | 4.66 | qfq | 23,305,000 | 108,837,211 | -1.06% |
| 2025-10-23 | 4.62 | 4.72 | 4.58 | 4.71 | 4.71 | qfq | 32,723,760 | 152,648,446 | 1.73% |
| 2025-10-22 | 4.61 | 4.69 | 4.59 | 4.63 | 4.63 | qfq | 23,472,760 | 109,074,829 | 0.00% |
| 2025-10-21 | 4.47 | 4.63 | 4.46 | 4.63 | 4.63 | qfq | 31,314,123 | 143,308,355 | 3.35% |
| 2025-10-20 | 4.46 | 4.49 | 4.43 | 4.48 | 4.48 | qfq | 19,356,810 | 86,402,557 | 2.05% |
| 2025-10-17 | 4.48 | 4.51 | 4.38 | 4.39 | 4.39 | qfq | 20,301,136 | 90,326,473 | -2.23% |
| 2025-10-16 | 4.56 | 4.57 | 4.48 | 4.49 | 4.49 | qfq | 16,670,100 | 75,278,550 | -1.75% |
| 2025-10-15 | 4.51 | 4.57 | 4.47 | 4.57 | 4.57 | qfq | 19,756,950 | 89,653,849 | 1.78% |
| 2025-10-14 | 4.59 | 4.63 | 4.47 | 4.49 | 4.49 | qfq | 25,603,581 | 116,706,764 | -1.75% |
| 2025-10-13 | 4.52 | 4.58 | 4.35 | 4.57 | 4.57 | qfq | 30,613,271 | 137,743,821 | -1.72% |
| 2025-10-10 | 4.67 | 4.71 | 4.64 | 4.65 | 4.65 | qfq | 25,344,960 | 118,424,650 | -0.85% |
| 2025-10-09 | 4.73 | 4.77 | 4.64 | 4.69 | 4.69 | qfq | 30,814,580 | 144,760,650 | -0.85% |
| 2025-09-30 | 4.74 | 4.79 | 4.71 | 4.73 | 4.73 | qfq | 25,198,764 | 119,526,525 | -0.21% |
| 2025-09-29 | 4.74 | 4.75 | 4.64 | 4.74 | 4.74 | qfq | 25,145,206 | 118,456,445 | 0.21% |
| 2025-09-26 | 4.81 | 4.82 | 4.71 | 4.73 | 4.73 | qfq | 31,108,864 | 147,781,769 | -2.07% |
| 2025-09-25 | 4.77 | 4.94 | 4.76 | 4.83 | 4.83 | qfq | 43,412,332 | 211,204,460 | 1.05% |
| 2025-09-24 | 4.66 | 4.78 | 4.63 | 4.78 | 4.78 | qfq | 34,870,960 | 165,572,758 | 1.70% |
| 2025-09-23 | 4.81 | 4.83 | 4.57 | 4.70 | 4.70 | qfq | 49,084,164 | 228,835,731 | -2.89% |
| 2025-09-22 | 4.90 | 4.91 | 4.79 | 4.84 | 4.84 | qfq | 29,422,224 | 142,212,000 | -1.43% |
| 2025-09-19 | 4.97 | 5.02 | 4.87 | 4.91 | 4.91 | qfq | 37,726,650 | 185,827,124 | -1.01% |
| 2025-09-18 | 5.14 | 5.18 | 4.92 | 4.96 | 4.96 | qfq | 61,403,993 | 311,515,337 | -3.88% |
| 2025-09-17 | 5.25 | 5.28 | 5.13 | 5.16 | 5.16 | qfq | 65,261,318 | 337,414,242 | -1.15% |
| 2025-09-16 | 5.01 | 5.22 | 4.99 | 5.22 | 5.22 | qfq | 76,698,840 | 394,379,615 | 3.78% |
| 2025-09-15 | 4.95 | 5.07 | 4.91 | 5.03 | 5.03 | qfq | 51,313,438 | 256,706,595 | 1.21% |
| 2025-09-12 | 5.02 | 5.08 | 4.96 | 4.97 | 4.97 | qfq | 34,892,564 | 174,744,320 | -1.19% |
| 2025-09-11 | 4.98 | 5.04 | 4.86 | 5.03 | 5.03 | qfq | 51,169,690 | 253,340,438 | 0.20% |
| 2025-09-10 | 4.86 | 5.06 | 4.84 | 5.02 | 5.02 | qfq | 61,640,534 | 306,749,418 | 3.08% |
| 2025-09-09 | 4.94 | 4.98 | 4.83 | 4.87 | 4.87 | qfq | 36,545,035 | 178,963,803 | -1.81% |
| 2025-09-08 | 4.92 | 4.97 | 4.88 | 4.96 | 4.96 | qfq | 36,849,584 | 181,646,834 | 0.81% |
| 2025-09-05 | 4.83 | 4.92 | 4.74 | 4.92 | 4.92 | qfq | 41,187,549 | 200,082,607 | 2.71% |
| 2025-09-04 | 4.84 | 4.91 | 4.72 | 4.79 | 4.79 | qfq | 44,846,711 | 216,834,295 | -1.24% |
| 2025-09-03 | 4.97 | 5.04 | 4.82 | 4.85 | 4.85 | qfq | 45,219,201 | 222,953,350 | -2.22% |
| 2025-09-02 | 5.19 | 5.19 | 4.93 | 4.96 | 4.96 | qfq | 63,649,800 | 318,754,289 | -4.43% |
| 2025-09-01 | 5.14 | 5.24 | 5.12 | 5.19 | 5.19 | qfq | 43,762,441 | 226,793,861 | 1.17% |
| 2025-08-29 | 5.23 | 5.28 | 5.12 | 5.13 | 5.13 | qfq | 43,782,104 | 226,616,072 | -2.10% |
| 2025-08-28 | 5.28 | 5.36 | 5.03 | 5.24 | 5.24 | qfq | 71,525,800 | 371,945,106 | -0.38% |
| 2025-08-27 | 5.54 | 5.55 | 5.25 | 5.26 | 5.26 | qfq | 72,611,272 | 393,143,595 | -4.71% |
| 2025-08-26 | 5.37 | 5.57 | 5.35 | 5.52 | 5.52 | qfq | 74,126,244 | 408,054,128 | 2.03% |
| 2025-08-25 | 5.45 | 5.48 | 5.33 | 5.41 | 5.41 | qfq | 62,233,135 | 335,343,272 | -0.37% |
| 2025-08-22 | 5.38 | 5.44 | 5.34 | 5.43 | 5.43 | qfq | 64,519,553 | 347,475,272 | 1.12% |
| 2025-08-21 | 5.34 | 5.45 | 5.32 | 5.37 | 5.37 | qfq | 68,316,977 | 366,804,671 | 0.37% |
| 2025-08-20 | 5.34 | 5.38 | 5.24 | 5.35 | 5.35 | qfq | 42,852,155 | 227,536,350 | -0.19% |
| 2025-08-19 | 5.26 | 5.39 | 5.22 | 5.36 | 5.36 | qfq | 68,156,149 | 363,435,283 | 1.52% |
| 2025-08-18 | 5.13 | 5.33 | 5.11 | 5.28 | 5.28 | qfq | 89,675,038 | 472,881,565 | 3.73% |
| 2025-08-15 | 5.07 | 5.12 | 5.06 | 5.09 | 5.09 | qfq | 36,477,054 | 185,721,810 | 0.00% |
| 2025-08-14 | 5.14 | 5.19 | 5.02 | 5.09 | 5.09 | qfq | 50,529,600 | 258,117,080 | -0.97% |
| 2025-08-13 | 5.14 | 5.19 | 5.12 | 5.14 | 5.14 | qfq | 39,853,659 | 205,409,754 | 0.00% |
| 2025-08-12 | 5.18 | 5.20 | 5.11 | 5.14 | 5.14 | qfq | 37,152,707 | 191,231,052 | -1.15% |
| 2025-08-11 | 5.16 | 5.23 | 5.14 | 5.20 | 5.20 | qfq | 40,309,304 | 209,336,006 | 0.39% |
| 2025-08-08 | 5.25 | 5.25 | 5.11 | 5.18 | 5.18 | qfq | 48,300,697 | 248,949,761 | -1.33% |
| 2025-08-07 | 5.29 | 5.33 | 5.23 | 5.25 | 5.25 | qfq | 42,861,600 | 225,215,929 | -0.94% |
| 2025-08-06 | 5.25 | 5.45 | 5.24 | 5.30 | 5.30 | qfq | 70,699,244 | 374,384,749 | 0.95% |
| 2025-08-05 | 5.16 | 5.25 | 5.15 | 5.25 | 5.25 | qfq | 62,015,786 | 322,754,268 | 1.74% |
| 2025-08-04 | 5.14 | 5.17 | 5.07 | 5.16 | 5.16 | qfq | 44,774,147 | 229,605,175 | -0.58% |
| 2025-08-01 | 5.13 | 5.19 | 5.06 | 5.19 | 5.19 | qfq | 60,681,550 | 311,500,693 | 0.78% |
| 2025-07-31 | 5.21 | 5.24 | 5.11 | 5.15 | 5.15 | qfq | 60,831,205 | 315,062,873 | -0.58% |
| 2025-07-30 | 5.10 | 5.33 | 5.07 | 5.18 | 5.18 | qfq | 91,837,303 | 477,634,719 | 0.97% |
| 2025-07-29 | 5.16 | 5.18 | 5.01 | 5.13 | 5.13 | qfq | 49,180,530 | 250,207,307 | -0.77% |
| 2025-07-28 | 5.15 | 5.19 | 5.08 | 5.17 | 5.17 | qfq | 42,287,942 | 217,873,599 | 0.58% |
| 2025-07-25 | 5.13 | 5.20 | 5.11 | 5.14 | 5.14 | qfq | 42,476,401 | 218,412,346 | 0.39% |
| 2025-07-24 | 5.03 | 5.12 | 5.00 | 5.12 | 5.12 | qfq | 42,146,955 | 214,474,154 | 2.20% |
| 2025-07-23 | 5.13 | 5.18 | 5.00 | 5.01 | 5.01 | qfq | 51,731,700 | 263,445,550 | -2.34% |
| 2025-07-22 | 5.10 | 5.16 | 5.06 | 5.13 | 5.13 | qfq | 44,274,597 | 226,181,881 | 0.00% |
| 2025-07-21 | 5.10 | 5.14 | 5.07 | 5.13 | 5.13 | qfq | 38,426,034 | 196,445,883 | 0.79% |
| 2025-07-18 | 5.17 | 5.19 | 5.07 | 5.09 | 5.09 | qfq | 47,850,500 | 244,645,035 | -1.36% |
| 2025-07-17 | 5.17 | 5.22 | 5.12 | 5.16 | 5.16 | qfq | 50,798,646 | 261,721,369 | -0.19% |
| 2025-07-16 | 5.16 | 5.31 | 5.13 | 5.17 | 5.17 | qfq | 69,251,347 | 361,836,947 | -0.58% |
| 2025-07-15 | 5.24 | 5.30 | 5.08 | 5.20 | 5.20 | qfq | 79,638,197 | 410,897,960 | -1.14% |
| 2025-07-14 | 5.18 | 5.33 | 5.12 | 5.26 | 5.26 | qfq | 81,960,600 | 430,316,609 | 1.35% |
| 2025-07-11 | 5.13 | 5.19 | 5.06 | 5.19 | 5.19 | qfq | 67,964,166 | 348,880,113 | 0.58% |
| 2025-07-10 | 5.08 | 5.33 | 5.07 | 5.16 | 5.16 | qfq | 99,088,376 | 515,126,507 | 1.38% |
| 2025-07-09 | 5.02 | 5.16 | 5.01 | 5.09 | 5.09 | qfq | 67,115,238 | 340,972,096 | 1.39% |
| 2025-07-08 | 4.95 | 5.05 | 4.93 | 5.02 | 5.02 | qfq | 46,687,148 | 233,895,448 | 1.41% |
| 2025-07-07 | 4.93 | 5.01 | 4.90 | 4.95 | 4.95 | qfq | 29,331,488 | 145,496,542 | 0.20% |
| 2025-07-04 | 4.98 | 5.02 | 4.90 | 4.94 | 4.94 | qfq | 40,630,378 | 201,745,333 | -1.00% |
| 2025-07-03 | 4.97 | 5.05 | 4.96 | 4.99 | 4.99 | qfq | 29,374,478 | 146,765,691 | -0.40% |
| 2025-07-02 | 4.99 | 5.07 | 4.96 | 5.01 | 5.01 | qfq | 44,120,200 | 221,019,088 | -0.20% |
| 2025-07-01 | 5.06 | 5.11 | 4.94 | 5.02 | 5.02 | qfq | 50,074,700 | 251,697,915 | -0.79% |
| 2025-06-30 | 4.94 | 5.10 | 4.94 | 5.06 | 5.06 | qfq | 60,013,033 | 302,364,770 | 1.61% |
| 2025-06-27 | 4.90 | 5.05 | 4.86 | 4.98 | 4.98 | qfq | 60,716,417 | 300,777,537 | 0.40% |
| 2025-06-26 | 4.89 | 5.08 | 4.83 | 4.96 | 4.96 | qfq | 76,396,241 | 378,842,864 | 1.22% |
| 2025-06-25 | 4.92 | 4.93 | 4.81 | 4.90 | 4.90 | qfq | 38,705,922 | 188,471,701 | 0.41% |
| 2025-06-24 | 4.76 | 4.94 | 4.76 | 4.88 | 4.88 | qfq | 44,531,800 | 217,335,380 | 3.17% |
| 2025-06-23 | 4.60 | 4.74 | 4.57 | 4.73 | 4.73 | qfq | 28,654,230 | 134,484,780 | 2.16% |
| 2025-06-20 | 4.81 | 4.84 | 4.62 | 4.63 | 4.63 | qfq | 40,103,826 | 187,733,013 | -3.74% |
| 2025-06-19 | 4.86 | 4.94 | 4.80 | 4.81 | 4.81 | qfq | 45,182,587 | 219,802,580 | -1.23% |
| 2025-06-18 | 4.90 | 4.95 | 4.82 | 4.87 | 4.87 | qfq | 38,878,812 | 189,408,442 | -1.81% |
| 2025-06-17 | 5.01 | 5.07 | 4.88 | 4.96 | 4.96 | qfq | 56,777,974 | 282,429,816 | -0.80% |
| 2025-06-16 | 4.82 | 5.05 | 4.80 | 5.00 | 5.00 | qfq | 61,610,143 | 306,532,152 | 3.31% |
| 2025-06-13 | 5.04 | 5.09 | 4.83 | 4.84 | 4.84 | qfq | 70,960,736 | 348,408,625 | -5.10% |
| 2025-06-12 | 5.07 | 5.18 | 5.04 | 5.10 | 5.10 | qfq | 73,680,356 | 377,396,713 | -0.78% |
| 2025-06-11 | 5.10 | 5.19 | 5.01 | 5.14 | 5.14 | qfq | 91,655,271 | 467,609,767 | 1.78% |
| 2025-06-10 | 4.99 | 5.05 | 4.85 | 5.05 | 5.05 | qfq | 94,654,712 | 471,357,244 | 2.02% |
| 2025-06-09 | 4.89 | 4.97 | 4.83 | 4.95 | 4.95 | qfq | 74,192,875 | 364,113,471 | -1.20% |
| 2025-06-06 | 5.13 | 5.19 | 4.99 | 5.01 | 5.01 | qfq | 86,432,119 | 436,911,186 | -3.47% |
| 2025-06-05 | 5.12 | 5.38 | 5.11 | 5.19 | 5.19 | qfq | 115,446,687 | 604,969,989 | 0.00% |
| 2025-06-04 | 5.02 | 5.42 | 4.97 | 5.19 | 5.19 | qfq | 121,641,556 | 632,904,969 | 2.37% |
| 2025-06-03 | 4.76 | 5.18 | 4.69 | 5.07 | 5.07 | qfq | 125,372,998 | 625,881,371 | 5.41% |
| 2025-05-30 | 5.00 | 5.30 | 4.80 | 4.81 | 4.81 | qfq | 135,813,242 | 686,795,839 | -0.41% |
| 2025-05-29 | 4.77 | 4.85 | 4.71 | 4.83 | 4.83 | qfq | 65,801,043 | 315,047,849 | -0.21% |
| 2025-05-28 | 4.69 | 4.87 | 4.57 | 4.84 | 4.84 | qfq | 64,960,146 | 305,234,848 | 3.20% |
| 2025-05-27 | 4.66 | 4.72 | 4.59 | 4.69 | 4.69 | qfq | 37,762,520 | 176,067,998 | 0.43% |
| 2025-05-26 | 4.49 | 4.68 | 4.48 | 4.67 | 4.67 | qfq | 50,480,929 | 233,633,136 | 3.55% |
| 2025-05-23 | 4.67 | 4.69 | 4.51 | 4.51 | 4.51 | qfq | 45,526,473 | 209,227,993 | -4.45% |
| 2025-05-22 | 4.66 | 4.74 | 4.56 | 4.72 | 4.72 | qfq | 53,694,708 | 251,377,348 | 0.64% |
| 2025-05-21 | 4.81 | 4.82 | 4.68 | 4.69 | 4.69 | qfq | 41,637,180 | 196,500,646 | -1.26% |
| 2025-05-20 | 4.66 | 4.77 | 4.63 | 4.75 | 4.75 | qfq | 58,051,367 | 273,818,465 | 1.93% |
| 2025-05-19 | 4.58 | 4.71 | 4.51 | 4.66 | 4.66 | qfq | 42,869,594 | 198,608,928 | 1.75% |
| 2025-05-16 | 4.49 | 4.64 | 4.49 | 4.58 | 4.58 | qfq | 34,320,290 | 157,599,414 | 1.33% |
| 2025-05-15 | 4.64 | 4.66 | 4.50 | 4.52 | 4.52 | qfq | 26,256,000 | 119,156,442 | -2.38% |
| 2025-05-14 | 4.59 | 4.64 | 4.53 | 4.63 | 4.63 | qfq | 35,044,605 | 160,771,954 | 0.87% |
| 2025-05-13 | 4.66 | 4.73 | 4.58 | 4.59 | 4.59 | qfq | 34,946,500 | 162,722,277 | -0.86% |
| 2025-05-12 | 4.60 | 4.64 | 4.57 | 4.63 | 4.63 | qfq | 31,009,095 | 142,863,335 | 1.31% |
| 2025-05-09 | 4.68 | 4.68 | 4.55 | 4.57 | 4.57 | qfq | 40,865,136 | 187,785,198 | -2.77% |
| 2025-05-08 | 4.65 | 4.74 | 4.63 | 4.70 | 4.70 | qfq | 49,155,186 | 230,993,404 | 0.43% |
| 2025-05-07 | 4.79 | 4.83 | 4.61 | 4.68 | 4.68 | qfq | 65,966,041 | 310,022,000 | -1.47% |
| 2025-05-06 | 4.63 | 4.75 | 4.57 | 4.75 | 4.75 | qfq | 64,086,620 | 299,484,917 | 3.04% |
| 2025-04-30 | 4.57 | 4.75 | 4.51 | 4.61 | 4.61 | qfq | 70,218,210 | 325,163,898 | 1.99% |
| 2025-04-29 | 4.46 | 4.64 | 4.43 | 4.52 | 4.52 | qfq | 63,157,823 | 287,225,800 | -0.44% |
| 2025-04-28 | 4.39 | 4.65 | 4.36 | 4.54 | 4.54 | qfq | 91,492,134 | 411,839,328 | 4.85% |
| 2025-04-25 | 4.24 | 4.34 | 4.23 | 4.33 | 4.33 | qfq | 55,627,345 | 238,955,357 | 2.36% |
| 2025-04-24 | 4.20 | 4.29 | 4.16 | 4.23 | 4.23 | qfq | 47,244,087 | 199,235,405 | 0.95% |
| 2025-04-23 | 4.21 | 4.24 | 4.16 | 4.19 | 4.19 | qfq | 27,787,100 | 116,557,867 | 0.00% |
| 2025-04-22 | 4.26 | 4.29 | 4.15 | 4.19 | 4.19 | qfq | 31,053,242 | 130,352,825 | -0.71% |
| 2025-04-21 | 4.11 | 4.22 | 4.06 | 4.22 | 4.22 | qfq | 35,692,204 | 148,911,132 | 1.20% |
| 2025-04-18 | 4.06 | 4.21 | 4.01 | 4.17 | 4.17 | qfq | 40,980,204 | 168,122,692 | 2.71% |
| 2025-04-17 | 4.03 | 4.12 | 4.00 | 4.06 | 4.06 | qfq | 32,973,800 | 134,394,396 | -0.49% |
| 2025-04-16 | 4.14 | 4.30 | 4.04 | 4.08 | 4.08 | qfq | 51,423,179 | 213,635,059 | -2.39% |
| 2025-04-15 | 4.11 | 4.23 | 4.10 | 4.18 | 4.18 | qfq | 44,114,570 | 183,545,432 | 1.95% |
| 2025-04-14 | 4.10 | 4.15 | 4.07 | 4.10 | 4.10 | qfq | 31,836,496 | 130,863,579 | 1.74% |
| 2025-04-11 | 4.00 | 4.09 | 3.96 | 4.03 | 4.03 | qfq | 33,778,763 | 136,927,659 | -0.49% |
| 2025-04-10 | 4.01 | 4.18 | 4.01 | 4.05 | 4.05 | qfq | 53,954,609 | 220,634,244 | 3.05% |
| 2025-04-09 | 3.68 | 3.97 | 3.41 | 3.93 | 3.93 | qfq | 62,309,093 | 232,746,565 | 4.80% |
| 2025-04-08 | 3.65 | 3.84 | 3.64 | 3.75 | 3.75 | qfq | 57,525,274 | 215,282,712 | 5.04% |
| 2025-04-07 | 4.00 | 4.13 | 3.54 | 3.57 | 3.57 | qfq | 69,973,476 | 263,829,024 | -19.41% |
| 2025-04-03 | 4.36 | 4.50 | 4.33 | 4.43 | 4.43 | qfq | 34,431,016 | 152,696,307 | 0.23% |
| 2025-04-02 | 4.36 | 4.54 | 4.33 | 4.42 | 4.42 | qfq | 33,117,569 | 147,228,582 | 1.38% |
| 2025-04-01 | 4.41 | 4.49 | 4.35 | 4.36 | 4.36 | qfq | 31,733,800 | 140,263,593 | -1.36% |
| 2025-03-31 | 4.51 | 4.52 | 4.30 | 4.42 | 4.42 | qfq | 46,158,154 | 202,557,663 | -2.86% |
| 2025-03-28 | 4.42 | 4.62 | 4.40 | 4.55 | 4.55 | qfq | 61,678,125 | 278,995,992 | 2.71% |
| 2025-03-27 | 4.45 | 4.52 | 4.37 | 4.43 | 4.43 | qfq | 34,995,874 | 156,022,837 | -0.67% |
| 2025-03-26 | 4.39 | 4.49 | 4.39 | 4.46 | 4.46 | qfq | 31,353,412 | 139,886,366 | 0.90% |
| 2025-03-25 | 4.59 | 4.59 | 4.40 | 4.42 | 4.42 | qfq | 49,530,586 | 221,402,399 | -4.54% |
| 2025-03-24 | 4.54 | 4.64 | 4.40 | 4.63 | 4.63 | qfq | 73,710,802 | 331,367,336 | 1.98% |
| 2025-03-21 | 4.79 | 4.79 | 4.52 | 4.54 | 4.54 | qfq | 98,264,083 | 454,116,969 | -7.54% |
| 2025-03-20 | 5.00 | 5.13 | 4.91 | 4.91 | 4.91 | qfq | 66,457,000 | 332,947,256 | -2.39% |
| 2025-03-19 | 5.10 | 5.17 | 4.99 | 5.03 | 5.03 | qfq | 56,060,724 | 283,414,167 | -1.37% |
| 2025-03-18 | 5.26 | 5.26 | 5.09 | 5.10 | 5.10 | qfq | 73,712,288 | 379,210,368 | -2.49% |
| 2025-03-17 | 5.12 | 5.34 | 5.12 | 5.23 | 5.23 | qfq | 84,840,874 | 445,189,860 | 1.95% |
| 2025-03-14 | 5.00 | 5.14 | 4.89 | 5.13 | 5.13 | qfq | 90,946,524 | 457,375,420 | 2.19% |
| 2025-03-13 | 5.24 | 5.28 | 4.93 | 5.02 | 5.02 | qfq | 121,698,244 | 615,151,865 | -5.99% |
| 2025-03-12 | 5.28 | 5.57 | 5.27 | 5.34 | 5.34 | qfq | 142,979,037 | 770,317,735 | 1.91% |
| 2025-03-11 | 5.34 | 5.40 | 5.15 | 5.24 | 5.24 | qfq | 116,567,477 | 610,290,248 | -1.13% |
| 2025-03-10 | 5.56 | 5.65 | 5.28 | 5.30 | 5.30 | qfq | 194,012,112 | 1,054,093,941 | -4.50% |
| 2025-03-07 | 5.02 | 6.00 | 4.95 | 5.55 | 5.55 | qfq | 299,198,830 | 1,697,081,748 | 11.00% |
| 2025-03-06 | 4.90 | 5.09 | 4.89 | 5.00 | 5.00 | qfq | 121,162,927 | 603,897,893 | 1.01% |
| 2025-03-05 | 4.79 | 5.02 | 4.76 | 4.95 | 4.95 | qfq | 109,749,845 | 540,823,340 | 2.48% |
| 2025-03-04 | 4.78 | 5.05 | 4.75 | 4.83 | 4.83 | qfq | 102,430,923 | 501,128,034 | 0.21% |
| 2025-03-03 | 5.09 | 5.15 | 4.78 | 4.82 | 4.82 | qfq | 142,987,203 | 702,495,968 | -6.77% |
| 2025-02-28 | 5.19 | 5.50 | 5.11 | 5.17 | 5.17 | qfq | 188,049,808 | 1,001,023,168 | -3.18% |
| 2025-02-27 | 5.05 | 5.70 | 5.05 | 5.34 | 5.34 | qfq | 231,414,737 | 1,245,113,903 | 6.37% |
| 2025-02-26 | 5.50 | 5.65 | 4.99 | 5.02 | 5.02 | qfq | 207,816,486 | 1,092,918,357 | -3.46% |
| 2025-02-25 | 5.02 | 5.59 | 4.86 | 5.20 | 5.20 | qfq | 300,232,741 | 1,540,728,401 | 1.96% |
| 2025-02-24 | 4.22 | 5.10 | 4.19 | 5.10 | 5.10 | qfq | 218,719,146 | 1,049,429,330 | 20.00% |
| 2025-02-21 | 4.20 | 4.28 | 4.12 | 4.25 | 4.25 | qfq | 50,664,450 | 213,337,596 | 0.71% |
| 2025-02-20 | 4.25 | 4.29 | 4.16 | 4.22 | 4.22 | qfq | 55,481,675 | 234,525,933 | -1.17% |
| 2025-02-19 | 4.24 | 4.35 | 4.20 | 4.27 | 4.27 | qfq | 58,999,482 | 252,217,028 | 0.00% |
| 2025-02-18 | 4.52 | 4.65 | 4.25 | 4.27 | 4.27 | qfq | 86,772,572 | 384,133,305 | -7.17% |
| 2025-02-17 | 4.44 | 4.65 | 4.38 | 4.60 | 4.60 | qfq | 106,987,467 | 479,064,121 | 2.45% |
| 2025-02-14 | 4.29 | 4.53 | 4.15 | 4.49 | 4.49 | qfq | 103,871,101 | 455,598,622 | 3.70% |
| 2025-02-13 | 4.24 | 4.39 | 4.13 | 4.33 | 4.33 | qfq | 71,643,567 | 307,359,016 | 2.12% |
| 2025-02-12 | 4.17 | 4.28 | 4.17 | 4.24 | 4.24 | qfq | 46,407,241 | 196,491,164 | 0.95% |
| 2025-02-11 | 4.21 | 4.24 | 4.14 | 4.20 | 4.20 | qfq | 45,162,624 | 188,952,072 | -1.18% |
| 2025-02-10 | 4.08 | 4.26 | 4.07 | 4.25 | 4.25 | qfq | 59,382,842 | 247,903,485 | 3.41% |
| 2025-02-07 | 4.06 | 4.15 | 4.03 | 4.11 | 4.11 | qfq | 65,560,602 | 267,883,603 | 0.49% |
| 2025-02-06 | 4.01 | 4.09 | 3.94 | 4.09 | 4.09 | qfq | 57,694,902 | 232,610,639 | 0.99% |
| 2025-02-05 | 4.00 | 4.11 | 3.96 | 4.05 | 4.05 | qfq | 56,203,826 | 226,098,455 | 2.53% |
| 2025-01-27 | 4.01 | 4.07 | 3.91 | 3.95 | 3.95 | qfq | 49,034,400 | 194,936,755 | -1.50% |
| 2025-01-24 | 3.76 | 4.01 | 3.76 | 4.01 | 4.01 | qfq | 83,404,607 | 326,458,525 | 7.80% |
| 2025-01-23 | 3.72 | 3.83 | 3.68 | 3.72 | 3.72 | qfq | 43,306,066 | 163,129,315 | 2.48% |
| 2025-01-22 | 3.74 | 3.75 | 3.62 | 3.63 | 3.63 | qfq | 29,329,874 | 107,515,222 | -4.22% |
| 2025-01-21 | 3.75 | 3.92 | 3.75 | 3.79 | 3.79 | qfq | 50,960,440 | 194,320,300 | 2.16% |
| 2025-01-20 | 3.75 | 3.76 | 3.67 | 3.71 | 3.71 | qfq | 26,890,397 | 100,173,196 | 0.82% |
| 2025-01-17 | 3.77 | 3.80 | 3.67 | 3.68 | 3.68 | qfq | 32,451,300 | 120,594,518 | -3.16% |
| 2025-01-16 | 3.75 | 3.92 | 3.73 | 3.80 | 3.80 | qfq | 53,080,109 | 202,472,898 | 1.88% |
| 2025-01-15 | 3.69 | 3.82 | 3.67 | 3.73 | 3.73 | qfq | 60,785,509 | 227,558,992 | 2.19% |
| 2025-01-14 | 3.47 | 3.65 | 3.46 | 3.65 | 3.65 | qfq | 42,716,901 | 153,048,714 | 6.73% |
| 2025-01-13 | 3.33 | 3.45 | 3.26 | 3.42 | 3.42 | qfq | 24,436,464 | 82,318,065 | 0.29% |
| 2025-01-10 | 3.56 | 3.65 | 3.40 | 3.41 | 3.41 | qfq | 34,502,284 | 121,732,560 | -4.48% |
| 2025-01-09 | 3.53 | 3.63 | 3.51 | 3.57 | 3.57 | qfq | 29,740,084 | 106,557,719 | 0.28% |
| 2025-01-08 | 3.49 | 3.59 | 3.39 | 3.56 | 3.56 | qfq | 39,212,200 | 137,162,942 | 2.01% |
| 2025-01-07 | 3.36 | 3.50 | 3.36 | 3.49 | 3.49 | qfq | 31,689,114 | 108,223,552 | 4.49% |
| 2025-01-06 | 3.41 | 3.43 | 3.25 | 3.34 | 3.34 | qfq | 29,903,238 | 100,073,131 | -2.05% |
| 2025-01-03 | 3.69 | 3.74 | 3.39 | 3.41 | 3.41 | qfq | 46,417,791 | 162,615,781 | -6.58% |
| 2025-01-02 | 3.65 | 3.77 | 3.56 | 3.65 | 3.65 | qfq | 40,159,368 | 147,742,454 | 0.55% |
| 2024-12-31 | 3.80 | 3.85 | 3.62 | 3.63 | 3.63 | qfq | 34,864,100 | 129,301,096 | -4.47% |
| 2024-12-30 | 3.87 | 3.87 | 3.68 | 3.80 | 3.80 | qfq | 40,699,267 | 153,463,378 | -2.81% |
| 2024-12-27 | 3.87 | 3.99 | 3.84 | 3.91 | 3.91 | qfq | 33,992,569 | 133,749,617 | 0.77% |
| 2024-12-26 | 3.87 | 3.95 | 3.86 | 3.88 | 3.88 | qfq | 32,892,048 | 128,353,876 | 0.00% |
| 2024-12-25 | 4.01 | 4.02 | 3.71 | 3.88 | 3.88 | qfq | 52,121,434 | 199,799,904 | -3.72% |
| 2024-12-24 | 4.15 | 4.18 | 3.93 | 4.03 | 4.03 | qfq | 53,995,340 | 216,713,782 | -1.95% |
| 2024-12-23 | 4.60 | 4.66 | 4.10 | 4.11 | 4.11 | qfq | 76,732,669 | 327,129,452 | -11.42% |
| 2024-12-20 | 4.55 | 4.72 | 4.55 | 4.64 | 4.64 | qfq | 46,071,466 | 214,087,322 | 0.87% |
| 2024-12-19 | 4.54 | 4.67 | 4.39 | 4.60 | 4.60 | qfq | 56,761,429 | 255,668,266 | -1.29% |
| 2024-12-18 | 4.61 | 4.75 | 4.44 | 4.66 | 4.66 | qfq | 62,694,600 | 289,927,583 | 0.43% |
| 2024-12-17 | 5.00 | 5.02 | 4.55 | 4.64 | 4.64 | qfq | 87,510,560 | 414,147,868 | -8.66% |
| 2024-12-16 | 5.21 | 5.27 | 4.88 | 5.08 | 5.08 | qfq | 97,242,951 | 485,841,066 | -1.17% |
| 2024-12-13 | 4.96 | 5.39 | 4.92 | 5.14 | 5.14 | qfq | 150,933,617 | 787,471,891 | 1.58% |
| 2024-12-12 | 5.00 | 5.38 | 4.96 | 5.06 | 5.06 | qfq | 111,866,822 | 573,163,544 | 1.61% |
| 2024-12-11 | 4.89 | 5.05 | 4.85 | 4.98 | 4.98 | qfq | 74,929,761 | 373,031,130 | 1.22% |
| 2024-12-10 | 5.05 | 5.15 | 4.91 | 4.92 | 4.92 | qfq | 104,916,504 | 526,455,094 | -0.40% |
| 2024-12-09 | 5.15 | 5.24 | 4.77 | 4.94 | 4.94 | qfq | 113,076,273 | 562,175,459 | -0.80% |
| 2024-12-06 | 4.68 | 5.09 | 4.68 | 4.98 | 4.98 | qfq | 139,964,412 | 686,189,172 | 5.51% |
| 2024-12-05 | 4.45 | 4.80 | 4.45 | 4.72 | 4.72 | qfq | 110,858,345 | 519,302,286 | 6.07% |
| 2024-12-04 | 4.55 | 4.59 | 4.40 | 4.45 | 4.45 | qfq | 68,129,472 | 305,584,450 | -4.09% |
| 2024-12-03 | 4.67 | 4.74 | 4.52 | 4.64 | 4.64 | qfq | 71,195,962 | 329,659,778 | -1.28% |
| 2024-12-02 | 4.68 | 4.80 | 4.61 | 4.70 | 4.70 | qfq | 89,688,746 | 422,971,827 | 2.17% |
| 2024-11-29 | 4.62 | 4.70 | 4.48 | 4.60 | 4.60 | qfq | 95,496,838 | 437,667,093 | -2.13% |
| 2024-11-28 | 4.82 | 5.03 | 4.67 | 4.70 | 4.70 | qfq | 122,578,911 | 588,483,842 | -3.29% |
| 2024-11-27 | 4.43 | 4.89 | 4.40 | 4.86 | 4.86 | qfq | 143,226,094 | 670,994,839 | 7.28% |
| 2024-11-26 | 4.63 | 5.30 | 4.50 | 4.53 | 4.53 | qfq | 175,361,609 | 835,463,572 | -5.63% |
| 2024-11-25 | 4.33 | 5.05 | 4.15 | 4.80 | 4.80 | qfq | 200,473,987 | 919,433,091 | 10.09% |
| 2024-11-22 | 4.18 | 4.62 | 4.11 | 4.36 | 4.36 | qfq | 153,355,832 | 674,469,738 | 2.11% |
| 2024-11-21 | 4.15 | 4.40 | 4.11 | 4.27 | 4.27 | qfq | 92,297,577 | 392,782,813 | 1.91% |
| 2024-11-20 | 3.84 | 4.22 | 3.82 | 4.19 | 4.19 | qfq | 91,026,967 | 371,002,850 | 8.27% |
| 2024-11-19 | 3.81 | 3.87 | 3.69 | 3.87 | 3.87 | qfq | 49,780,041 | 187,153,921 | 1.84% |
| 2024-11-18 | 4.21 | 4.25 | 3.74 | 3.80 | 3.80 | qfq | 79,111,423 | 305,560,754 | -8.43% |
| 2024-11-15 | 4.04 | 4.33 | 4.04 | 4.15 | 4.15 | qfq | 99,278,741 | 420,357,910 | 1.97% |
| 2024-11-14 | 4.22 | 4.32 | 4.05 | 4.07 | 4.07 | qfq | 53,899,413 | 226,502,167 | -4.01% |
| 2024-11-13 | 4.13 | 4.28 | 4.08 | 4.24 | 4.24 | qfq | 58,584,503 | 245,918,409 | 1.68% |
| 2024-11-12 | 4.36 | 4.40 | 4.11 | 4.17 | 4.17 | qfq | 68,962,677 | 293,061,884 | -4.79% |
| 2024-11-11 | 4.20 | 4.43 | 4.20 | 4.38 | 4.38 | qfq | 72,481,830 | 314,077,756 | 3.30% |
| 2024-11-08 | 4.40 | 4.45 | 4.22 | 4.24 | 4.24 | qfq | 75,692,446 | 325,557,520 | -2.97% |
| 2024-11-07 | 4.14 | 4.40 | 4.10 | 4.37 | 4.37 | qfq | 101,027,188 | 433,346,174 | 4.05% |
| 2024-11-06 | 4.04 | 4.32 | 3.98 | 4.20 | 4.20 | qfq | 90,728,922 | 376,324,541 | 3.70% |
| 2024-11-05 | 3.92 | 4.06 | 3.88 | 4.05 | 4.05 | qfq | 57,174,164 | 228,196,834 | 3.32% |
| 2024-11-04 | 3.80 | 3.97 | 3.77 | 3.92 | 3.92 | qfq | 41,479,106 | 161,446,199 | 1.55% |
| 2024-11-01 | 4.20 | 4.20 | 3.84 | 3.86 | 3.86 | qfq | 87,783,040 | 349,154,490 | -8.96% |
| 2024-10-31 | 4.10 | 4.28 | 4.05 | 4.24 | 4.24 | qfq | 88,538,822 | 370,215,506 | 2.66% |
| 2024-10-30 | 4.09 | 4.22 | 4.06 | 4.13 | 4.13 | qfq | 82,785,376 | 341,483,961 | -0.72% |
| 2024-10-29 | 4.47 | 4.66 | 4.15 | 4.16 | 4.16 | qfq | 144,329,036 | 625,776,559 | -5.02% |
| 2024-10-28 | 3.95 | 4.72 | 3.93 | 4.38 | 4.38 | qfq | 168,922,008 | 730,512,151 | 10.89% |
| 2024-10-25 | 3.81 | 3.95 | 3.81 | 3.95 | 3.95 | qfq | 62,014,781 | 241,428,450 | 3.13% |
| 2024-10-24 | 3.80 | 3.90 | 3.71 | 3.83 | 3.83 | qfq | 57,563,686 | 218,502,815 | -0.52% |
| 2024-10-23 | 3.96 | 3.99 | 3.83 | 3.85 | 3.85 | qfq | 91,460,656 | 355,246,448 | -4.94% |
| 2024-10-22 | 3.80 | 4.26 | 3.74 | 4.05 | 4.05 | qfq | 138,739,241 | 556,090,430 | 6.86% |
| 2024-10-21 | 3.65 | 3.83 | 3.63 | 3.79 | 3.79 | qfq | 73,567,896 | 276,291,279 | 3.84% |
| 2024-10-18 | 3.55 | 3.75 | 3.46 | 3.65 | 3.65 | qfq | 68,595,646 | 247,488,673 | 1.96% |
| 2024-10-17 | 3.55 | 3.65 | 3.55 | 3.58 | 3.58 | qfq | 61,697,363 | 222,458,364 | 1.42% |
| 2024-10-16 | 3.43 | 3.61 | 3.42 | 3.53 | 3.53 | qfq | 50,276,202 | 177,733,967 | 0.28% |
| 2024-10-15 | 3.47 | 3.69 | 3.41 | 3.52 | 3.52 | qfq | 73,466,592 | 263,607,970 | 1.15% |
| 2024-10-14 | 3.41 | 3.49 | 3.31 | 3.48 | 3.48 | qfq | 49,929,340 | 170,206,940 | 3.57% |
| 2024-10-11 | 3.55 | 3.55 | 3.31 | 3.36 | 3.36 | qfq | 58,436,363 | 198,694,439 | -6.15% |
| 2024-10-10 | 3.62 | 3.80 | 3.51 | 3.58 | 3.58 | qfq | 65,821,880 | 240,248,389 | 1.42% |
| 2024-10-09 | 4.03 | 4.03 | 3.52 | 3.53 | 3.53 | qfq | 107,986,624 | 409,612,247 | -17.91% |
| 2024-10-08 | 4.44 | 4.44 | 3.82 | 4.30 | 4.30 | qfq | 143,768,237 | 593,157,628 | 16.22% |
| 2024-09-30 | 3.33 | 3.72 | 3.19 | 3.70 | 3.70 | qfq | 118,524,353 | 409,891,446 | 17.09% |
| 2024-09-27 | 2.98 | 3.22 | 2.95 | 3.16 | 3.16 | qfq | 78,630,616 | 243,015,167 | 7.12% |
| 2024-09-26 | 2.91 | 2.97 | 2.90 | 2.95 | 2.95 | qfq | 49,766,500 | 146,155,971 | 1.72% |
| 2024-09-25 | 2.82 | 2.99 | 2.80 | 2.90 | 2.90 | qfq | 59,823,677 | 174,048,228 | 3.57% |
| 2024-09-24 | 2.72 | 2.81 | 2.70 | 2.80 | 2.80 | qfq | 36,672,701 | 101,495,449 | 2.94% |
| 2024-09-23 | 2.71 | 2.76 | 2.70 | 2.72 | 2.72 | qfq | 23,027,700 | 62,910,970 | 0.37% |
| 2024-09-20 | 2.69 | 2.73 | 2.68 | 2.71 | 2.71 | qfq | 20,825,001 | 56,278,643 | 0.00% |
| 2024-09-19 | 2.66 | 2.73 | 2.63 | 2.71 | 2.71 | qfq | 24,691,872 | 66,541,942 | 2.65% |
| 2024-09-18 | 2.70 | 2.72 | 2.59 | 2.64 | 2.64 | qfq | 25,326,477 | 66,875,142 | -2.22% |
| 2024-09-13 | 2.76 | 2.78 | 2.69 | 2.70 | 2.70 | qfq | 25,662,100 | 69,939,792 | -2.53% |
| 2024-09-12 | 2.79 | 2.82 | 2.75 | 2.77 | 2.77 | qfq | 26,463,900 | 73,308,038 | -0.36% |
| 2024-09-11 | 2.81 | 2.82 | 2.74 | 2.78 | 2.78 | qfq | 26,977,311 | 74,800,391 | -1.77% |
| 2024-09-10 | 2.77 | 2.85 | 2.70 | 2.83 | 2.83 | qfq | 36,343,400 | 100,925,539 | 2.54% |
| 2024-09-09 | 2.71 | 2.80 | 2.70 | 2.76 | 2.76 | qfq | 27,382,900 | 75,545,611 | 0.73% |
| 2024-09-06 | 2.80 | 2.81 | 2.73 | 2.74 | 2.74 | qfq | 32,728,400 | 90,373,240 | -2.49% |
| 2024-09-05 | 2.71 | 2.83 | 2.70 | 2.81 | 2.81 | qfq | 50,449,081 | 140,470,002 | 3.69% |
| 2024-09-04 | 2.77 | 2.79 | 2.69 | 2.71 | 2.71 | qfq | 33,781,705 | 92,307,075 | -1.81% |
| 2024-09-03 | 2.71 | 2.80 | 2.70 | 2.76 | 2.76 | qfq | 46,339,740 | 127,764,130 | 2.60% |
| 2024-09-02 | 2.76 | 2.80 | 2.69 | 2.69 | 2.69 | qfq | 52,457,856 | 143,439,815 | -3.24% |
| 2024-08-30 | 2.64 | 2.87 | 2.63 | 2.78 | 2.78 | qfq | 88,470,391 | 243,215,614 | 4.91% |
| 2024-08-29 | 2.57 | 2.73 | 2.55 | 2.65 | 2.65 | qfq | 81,729,144 | 215,164,703 | 6.00% |
| 2024-08-28 | 2.45 | 2.53 | 2.38 | 2.50 | 2.50 | qfq | 34,338,644 | 84,572,543 | 0.40% |
| 2024-08-27 | 2.52 | 2.62 | 2.47 | 2.49 | 2.49 | qfq | 47,996,944 | 122,048,683 | -2.35% |
| 2024-08-26 | 2.52 | 2.57 | 2.46 | 2.55 | 2.55 | qfq | 38,741,804 | 97,817,387 | 1.59% |
| 2024-08-23 | 2.58 | 2.62 | 2.47 | 2.51 | 2.51 | qfq | 45,520,344 | 114,418,558 | -3.46% |
| 2024-08-22 | 2.71 | 2.80 | 2.57 | 2.60 | 2.60 | qfq | 80,413,481 | 213,226,091 | -6.14% |
| 2024-08-21 | 2.85 | 2.94 | 2.76 | 2.77 | 2.77 | qfq | 86,445,544 | 245,585,012 | -2.12% |
| 2024-08-20 | 2.81 | 2.93 | 2.76 | 2.83 | 2.83 | qfq | 108,068,992 | 306,702,428 | -3.41% |
| 2024-08-19 | 2.86 | 3.03 | 2.80 | 2.93 | 2.93 | qfq | 131,826,165 | 381,669,151 | 0.34% |
| 2024-08-16 | 3.02 | 3.17 | 2.91 | 2.92 | 2.92 | qfq | 208,726,055 | 633,616,038 | -2.99% |
| 2024-08-15 | 2.49 | 3.01 | 2.47 | 3.01 | 3.01 | qfq | 196,075,447 | 566,152,794 | 19.92% |
| 2024-08-14 | 2.44 | 2.56 | 2.41 | 2.51 | 2.51 | qfq | 36,633,409 | 91,732,008 | 2.87% |
| 2024-08-13 | 2.40 | 2.44 | 2.35 | 2.44 | 2.44 | qfq | 17,035,029 | 40,887,987 | 1.24% |
| 2024-08-12 | 2.44 | 2.45 | 2.38 | 2.41 | 2.41 | qfq | 21,117,327 | 50,915,294 | -2.43% |
| 2024-08-09 | 2.56 | 2.58 | 2.45 | 2.47 | 2.47 | qfq | 37,663,607 | 94,160,707 | -4.26% |
| 2024-08-08 | 2.51 | 2.65 | 2.47 | 2.58 | 2.58 | qfq | 51,726,187 | 132,647,453 | 0.78% |
| 2024-08-07 | 2.56 | 2.67 | 2.53 | 2.56 | 2.56 | qfq | 54,881,500 | 141,673,300 | -3.03% |
| 2024-08-06 | 2.45 | 2.75 | 2.45 | 2.64 | 2.64 | qfq | 87,035,612 | 223,600,671 | 4.76% |
| 2024-08-05 | 2.38 | 2.63 | 2.38 | 2.52 | 2.52 | qfq | 77,468,917 | 195,207,435 | 5.88% |
| 2024-08-02 | 2.41 | 2.45 | 2.37 | 2.38 | 2.38 | qfq | 18,713,500 | 45,117,760 | -1.65% |
| 2024-08-01 | 2.44 | 2.47 | 2.41 | 2.42 | 2.42 | qfq | 23,119,356 | 56,269,680 | -1.63% |
| 2024-07-31 | 2.38 | 2.46 | 2.37 | 2.46 | 2.46 | qfq | 41,563,926 | 100,474,236 | 2.07% |
| 2024-07-30 | 2.34 | 2.56 | 2.33 | 2.41 | 2.41 | qfq | 48,120,726 | 117,483,054 | 3.43% |
| 2024-07-29 | 2.31 | 2.35 | 2.26 | 2.33 | 2.33 | qfq | 19,150,124 | 44,317,667 | 0.43% |
| 2024-07-26 | 2.26 | 2.32 | 2.26 | 2.32 | 2.32 | qfq | 13,785,905 | 31,742,649 | 2.20% |
| 2024-07-25 | 2.22 | 2.29 | 2.21 | 2.27 | 2.27 | qfq | 14,247,221 | 32,169,068 | 1.34% |
| 2024-07-24 | 2.28 | 2.31 | 2.23 | 2.24 | 2.24 | qfq | 15,000,352 | 33,926,177 | -2.61% |
| 2024-07-23 | 2.37 | 2.38 | 2.28 | 2.30 | 2.30 | qfq | 18,876,000 | 44,082,058 | -3.36% |
| 2024-07-22 | 2.30 | 2.38 | 2.27 | 2.38 | 2.38 | qfq | 25,454,678 | 59,375,225 | 2.15% |
| 2024-07-19 | 2.24 | 2.35 | 2.24 | 2.33 | 2.33 | qfq | 18,101,166 | 41,606,075 | 3.10% |
| 2024-07-18 | 2.27 | 2.27 | 2.21 | 2.26 | 2.26 | qfq | 13,824,817 | 30,961,714 | -1.31% |
| 2024-07-17 | 2.29 | 2.34 | 2.27 | 2.29 | 2.29 | qfq | 13,433,688 | 31,014,282 | 0.44% |
| 2024-07-16 | 2.30 | 2.33 | 2.27 | 2.28 | 2.28 | qfq | 12,248,100 | 28,045,134 | -0.87% |
| 2024-07-15 | 2.30 | 2.35 | 2.27 | 2.30 | 2.30 | qfq | 17,035,702 | 39,345,963 | -0.43% |
| 2024-07-12 | 2.34 | 2.37 | 2.29 | 2.31 | 2.31 | qfq | 16,767,960 | 39,105,558 | -1.70% |
| 2024-07-11 | 2.32 | 2.37 | 2.27 | 2.35 | 2.35 | qfq | 19,417,966 | 45,049,755 | 3.52% |
| 2024-07-10 | 2.28 | 2.30 | 2.23 | 2.27 | 2.27 | qfq | 18,694,766 | 42,390,997 | -1.73% |
| 2024-07-09 | 2.32 | 2.37 | 2.22 | 2.31 | 2.31 | qfq | 23,684,900 | 54,116,346 | 0.00% |
| 2024-07-08 | 2.39 | 2.40 | 2.30 | 2.31 | 2.31 | qfq | 27,276,100 | 63,771,995 | -5.33% |
| 2024-07-05 | 2.28 | 2.63 | 2.23 | 2.44 | 2.44 | qfq | 39,192,176 | 95,177,170 | 6.55% |
| 2024-07-04 | 2.41 | 2.42 | 2.29 | 2.29 | 2.29 | qfq | 14,173,600 | 32,976,455 | -4.98% |
| 2024-07-03 | 2.38 | 2.44 | 2.36 | 2.41 | 2.41 | qfq | 14,081,894 | 33,966,975 | 0.84% |
| 2024-07-02 | 2.31 | 2.42 | 2.31 | 2.39 | 2.39 | qfq | 19,113,671 | 45,512,390 | 3.02% |
| 2024-07-01 | 2.30 | 2.33 | 2.25 | 2.32 | 2.32 | qfq | 11,823,626 | 27,001,592 | 0.43% |
| 2024-06-28 | 2.30 | 2.36 | 2.30 | 2.31 | 2.31 | qfq | 14,067,707 | 32,902,481 | -0.43% |
| 2024-06-27 | 2.32 | 2.37 | 2.31 | 2.32 | 2.32 | qfq | 18,706,160 | 43,897,881 | -0.85% |
| 2024-06-26 | 2.21 | 2.35 | 2.20 | 2.34 | 2.34 | qfq | 21,337,526 | 48,866,471 | 4.93% |
| 2024-06-25 | 2.22 | 2.25 | 2.20 | 2.23 | 2.23 | qfq | 11,607,720 | 25,817,629 | 0.90% |
| 2024-06-24 | 2.26 | 2.28 | 2.19 | 2.21 | 2.21 | qfq | 15,327,164 | 34,170,864 | -3.07% |
| 2024-06-21 | 2.30 | 2.33 | 2.25 | 2.28 | 2.28 | qfq | 8,946,900 | 20,498,779 | -0.87% |
| 2024-06-20 | 2.39 | 2.39 | 2.30 | 2.30 | 2.30 | qfq | 13,415,760 | 31,247,238 | -3.36% |
| 2024-06-19 | 2.42 | 2.45 | 2.38 | 2.38 | 2.38 | qfq | 12,467,900 | 30,016,582 | -0.83% |
| 2024-06-18 | 2.38 | 2.41 | 2.36 | 2.40 | 2.40 | qfq | 10,059,600 | 24,105,726 | 1.69% |
| 2024-06-17 | 2.41 | 2.41 | 2.35 | 2.36 | 2.36 | qfq | 11,983,601 | 28,545,686 | -2.48% |
| 2024-06-14 | 2.41 | 2.46 | 2.38 | 2.42 | 2.42 | qfq | 12,580,261 | 30,412,604 | 0.41% |
| 2024-06-13 | 2.45 | 2.48 | 2.40 | 2.41 | 2.41 | qfq | 14,909,792 | 36,249,428 | -1.23% |
| 2024-06-12 | 2.33 | 2.45 | 2.32 | 2.44 | 2.44 | qfq | 21,866,992 | 52,733,983 | 4.27% |
| 2024-06-11 | 2.31 | 2.35 | 2.25 | 2.34 | 2.34 | qfq | 18,312,561 | 42,155,908 | 0.86% |
| 2024-06-07 | 2.34 | 2.41 | 2.28 | 2.32 | 2.32 | qfq | 21,699,234 | 50,495,042 | 1.75% |
| 2024-06-06 | 2.48 | 2.50 | 2.23 | 2.28 | 2.28 | qfq | 35,237,750 | 81,524,729 | -7.69% |
| 2024-06-05 | 2.50 | 2.53 | 2.46 | 2.47 | 2.47 | qfq | 12,760,330 | 31,794,005 | -1.98% |
| 2024-06-04 | 2.64 | 2.64 | 2.50 | 2.52 | 2.52 | qfq | 18,810,115 | 47,743,530 | -3.45% |
| 2024-06-03 | 2.69 | 2.70 | 2.58 | 2.61 | 2.61 | qfq | 15,170,400 | 39,806,885 | -3.33% |
| 2024-05-31 | 2.61 | 2.71 | 2.61 | 2.70 | 2.70 | qfq | 17,514,725 | 46,758,719 | 3.45% |
| 2024-05-30 | 2.62 | 2.65 | 2.57 | 2.61 | 2.61 | qfq | 11,010,225 | 28,737,675 | -1.14% |
| 2024-05-29 | 2.67 | 2.71 | 2.62 | 2.64 | 2.64 | qfq | 14,719,901 | 39,123,038 | -1.12% |
| 2024-05-28 | 2.72 | 2.74 | 2.66 | 2.67 | 2.67 | qfq | 12,895,301 | 34,739,297 | -3.26% |
| 2024-05-27 | 2.76 | 2.78 | 2.66 | 2.76 | 2.76 | qfq | 13,024,500 | 35,305,213 | 1.10% |
| 2024-05-24 | 2.75 | 2.80 | 2.72 | 2.73 | 2.73 | qfq | 15,081,290 | 41,520,687 | -1.44% |
| 2024-05-23 | 2.84 | 2.85 | 2.74 | 2.77 | 2.77 | qfq | 24,045,300 | 66,785,883 | -3.15% |
| 2024-05-22 | 2.85 | 2.88 | 2.81 | 2.86 | 2.86 | qfq | 27,077,019 | 76,972,108 | -1.04% |
| 2024-05-21 | 2.84 | 2.99 | 2.82 | 2.89 | 2.89 | qfq | 42,498,011 | 123,710,763 | 1.76% |
| 2024-05-20 | 2.86 | 2.88 | 2.81 | 2.84 | 2.84 | qfq | 25,972,200 | 73,610,842 | -1.73% |
| 2024-05-17 | 2.88 | 2.89 | 2.82 | 2.89 | 2.89 | qfq | 37,148,186 | 105,788,193 | -0.69% |
| 2024-05-16 | 2.81 | 2.98 | 2.77 | 2.91 | 2.91 | qfq | 66,903,614 | 192,595,888 | 0.34% |
| 2024-05-15 | 2.77 | 3.13 | 2.74 | 2.90 | 2.90 | qfq | 76,347,767 | 223,935,874 | 4.32% |
| 2024-05-14 | 2.66 | 2.86 | 2.66 | 2.78 | 2.78 | qfq | 41,838,074 | 115,375,395 | 6.51% |
| 2024-05-13 | 2.67 | 2.70 | 2.60 | 2.61 | 2.61 | qfq | 18,517,900 | 48,606,454 | -3.69% |
| 2024-05-10 | 2.78 | 2.81 | 2.70 | 2.71 | 2.71 | qfq | 18,452,404 | 50,333,421 | -2.52% |
| 2024-05-09 | 2.77 | 2.82 | 2.77 | 2.78 | 2.78 | qfq | 14,651,904 | 40,930,260 | 0.36% |
| 2024-05-08 | 2.84 | 2.84 | 2.76 | 2.77 | 2.77 | qfq | 16,036,590 | 44,606,769 | -2.46% |
| 2024-05-07 | 2.83 | 2.89 | 2.81 | 2.84 | 2.84 | qfq | 20,924,600 | 59,569,484 | 0.00% |
| 2024-05-06 | 2.88 | 2.92 | 2.80 | 2.84 | 2.84 | qfq | 25,792,375 | 73,397,073 | -0.35% |
| 2024-04-30 | 2.93 | 2.94 | 2.80 | 2.85 | 2.85 | qfq | 27,343,679 | 78,133,356 | -2.73% |
| 2024-04-29 | 2.79 | 2.93 | 2.79 | 2.93 | 2.93 | qfq | 24,025,842 | 69,646,123 | 4.64% |
| 2024-04-26 | 2.66 | 2.82 | 2.66 | 2.80 | 2.80 | qfq | 26,458,646 | 73,161,812 | 4.09% |
| 2024-04-25 | 2.66 | 2.73 | 2.64 | 2.69 | 2.69 | qfq | 19,308,180 | 51,953,154 | 1.13% |
| 2024-04-24 | 2.58 | 2.67 | 2.57 | 2.66 | 2.66 | qfq | 19,052,064 | 50,197,272 | 3.10% |
| 2024-04-23 | 2.55 | 2.61 | 2.51 | 2.58 | 2.58 | qfq | 15,351,092 | 39,706,140 | 1.98% |
| 2024-04-22 | 2.54 | 2.59 | 2.47 | 2.53 | 2.53 | qfq | 15,572,207 | 39,415,832 | -1.17% |
| 2024-04-19 | 2.61 | 2.65 | 2.53 | 2.56 | 2.56 | qfq | 17,445,300 | 44,980,832 | -2.66% |
| 2024-04-18 | 2.69 | 2.71 | 2.59 | 2.63 | 2.63 | qfq | 23,535,044 | 62,136,286 | -2.59% |
| 2024-04-17 | 2.44 | 2.71 | 2.44 | 2.70 | 2.70 | qfq | 32,584,502 | 85,381,256 | 11.57% |
| 2024-04-16 | 2.65 | 2.65 | 2.41 | 2.42 | 2.42 | qfq | 33,553,100 | 83,329,002 | -9.70% |
| 2024-04-15 | 2.85 | 2.88 | 2.63 | 2.68 | 2.68 | qfq | 29,097,279 | 79,252,682 | -6.94% |
| 2024-04-12 | 2.94 | 2.98 | 2.87 | 2.88 | 2.88 | qfq | 16,830,300 | 49,067,937 | -2.37% |
| 2024-04-11 | 2.88 | 3.01 | 2.87 | 2.95 | 2.95 | qfq | 21,532,304 | 63,916,601 | 1.37% |
| 2024-04-10 | 3.01 | 3.05 | 2.88 | 2.91 | 2.91 | qfq | 24,931,500 | 73,334,168 | -4.59% |
| 2024-04-09 | 3.00 | 3.07 | 2.97 | 3.05 | 3.05 | qfq | 21,040,436 | 63,559,094 | 2.01% |
| 2024-04-08 | 3.11 | 3.12 | 2.98 | 2.99 | 2.99 | qfq | 28,683,093 | 86,688,098 | -4.17% |
| 2024-04-03 | 3.23 | 3.23 | 3.11 | 3.12 | 3.12 | qfq | 23,736,536 | 74,536,044 | -3.41% |
| 2024-04-02 | 3.32 | 3.33 | 3.19 | 3.23 | 3.23 | qfq | 26,465,400 | 85,643,038 | -2.42% |
| 2024-04-01 | 3.21 | 3.32 | 3.21 | 3.31 | 3.31 | qfq | 28,521,600 | 93,113,904 | 3.44% |
| 2024-03-29 | 3.25 | 3.26 | 3.15 | 3.20 | 3.20 | qfq | 29,472,887 | 94,042,648 | -2.14% |
| 2024-03-28 | 3.11 | 3.30 | 3.11 | 3.27 | 3.27 | qfq | 33,674,552 | 108,989,102 | 3.48% |
| 2024-03-27 | 3.33 | 3.38 | 3.14 | 3.16 | 3.16 | qfq | 36,196,360 | 116,931,544 | -5.39% |
| 2024-03-26 | 3.41 | 3.44 | 3.28 | 3.34 | 3.34 | qfq | 35,111,200 | 117,615,992 | -2.05% |
| 2024-03-25 | 3.64 | 3.66 | 3.39 | 3.41 | 3.41 | qfq | 49,746,790 | 174,759,507 | -6.32% |
| 2024-03-22 | 3.54 | 3.69 | 3.45 | 3.64 | 3.64 | qfq | 71,613,203 | 256,419,808 | 1.39% |
| 2024-03-21 | 3.53 | 3.68 | 3.52 | 3.59 | 3.59 | qfq | 65,387,707 | 235,143,145 | 2.28% |
| 2024-03-20 | 3.36 | 3.52 | 3.35 | 3.51 | 3.51 | qfq | 54,770,933 | 189,657,232 | 4.15% |
| 2024-03-19 | 3.36 | 3.48 | 3.34 | 3.37 | 3.37 | qfq | 42,499,300 | 144,833,178 | -0.30% |
| 2024-03-18 | 3.26 | 3.38 | 3.25 | 3.38 | 3.38 | qfq | 43,294,400 | 143,595,829 | 3.05% |
| 2024-03-15 | 3.29 | 3.31 | 3.20 | 3.28 | 3.28 | qfq | 34,080,000 | 110,578,208 | -0.30% |
| 2024-03-14 | 3.30 | 3.34 | 3.21 | 3.29 | 3.29 | qfq | 56,411,901 | 185,741,729 | -3.52% |
| 2024-03-13 | 3.28 | 3.69 | 3.25 | 3.41 | 3.41 | qfq | 86,358,403 | 296,664,402 | 4.60% |
| 2024-03-12 | 3.23 | 3.33 | 3.21 | 3.26 | 3.26 | qfq | 32,233,800 | 105,189,266 | 2.19% |
| 2024-03-11 | 3.11 | 3.20 | 3.07 | 3.19 | 3.19 | qfq | 24,295,543 | 76,420,826 | 2.57% |
| 2024-03-08 | 3.06 | 3.13 | 3.05 | 3.11 | 3.11 | qfq | 18,901,856 | 58,413,968 | 1.63% |
| 2024-03-07 | 3.17 | 3.18 | 3.06 | 3.06 | 3.06 | qfq | 27,912,252 | 87,181,981 | -2.55% |
| 2024-03-06 | 3.17 | 3.23 | 3.10 | 3.14 | 3.14 | qfq | 27,914,790 | 88,233,610 | -0.95% |
| 2024-03-05 | 3.24 | 3.27 | 3.16 | 3.17 | 3.17 | qfq | 31,413,956 | 100,860,463 | -2.16% |
| 2024-03-04 | 3.25 | 3.27 | 3.12 | 3.24 | 3.24 | qfq | 36,042,252 | 115,572,978 | -0.31% |
| 2024-03-01 | 3.21 | 3.28 | 3.17 | 3.25 | 3.25 | qfq | 41,575,865 | 133,941,396 | 2.20% |
| 2024-02-29 | 2.98 | 3.18 | 2.93 | 3.18 | 3.18 | qfq | 55,479,500 | 172,767,096 | 3.58% |
| 2024-02-28 | 3.46 | 3.60 | 3.06 | 3.07 | 3.07 | qfq | 81,672,000 | 274,999,612 | -8.90% |
| 2024-02-27 | 3.25 | 3.37 | 3.21 | 3.37 | 3.37 | qfq | 43,442,033 | 143,453,501 | 3.06% |
| 2024-02-26 | 3.16 | 3.32 | 3.10 | 3.27 | 3.27 | qfq | 54,767,603 | 175,864,346 | 2.51% |
| 2024-02-23 | 3.02 | 3.19 | 3.00 | 3.19 | 3.19 | qfq | 49,113,780 | 153,425,417 | 5.28% |
| 2024-02-22 | 2.96 | 3.03 | 2.92 | 3.03 | 3.03 | qfq | 35,738,300 | 106,881,506 | 2.36% |
| 2024-02-21 | 2.86 | 3.05 | 2.83 | 2.96 | 2.96 | qfq | 43,958,300 | 130,223,887 | 2.42% |
| 2024-02-20 | 2.76 | 2.98 | 2.75 | 2.89 | 2.89 | qfq | 43,345,745 | 124,369,207 | 2.48% |
| 2024-02-19 | 2.68 | 2.83 | 2.68 | 2.82 | 2.82 | qfq | 45,841,412 | 126,858,907 | 8.05% |
| 2024-02-08 | 2.40 | 2.63 | 2.38 | 2.61 | 2.61 | qfq | 42,114,927 | 105,507,475 | 9.21% |
| 2024-02-07 | 2.54 | 2.54 | 2.27 | 2.39 | 2.39 | qfq | 45,795,228 | 110,921,041 | -5.53% |
| 2024-02-06 | 2.42 | 2.63 | 2.21 | 2.53 | 2.53 | qfq | 51,875,697 | 124,969,169 | 2.02% |
| 2024-02-05 | 2.81 | 2.82 | 2.40 | 2.48 | 2.48 | qfq | 53,041,316 | 133,836,537 | -12.37% |
| 2024-02-02 | 2.94 | 3.08 | 2.73 | 2.83 | 2.83 | qfq | 42,744,012 | 124,923,714 | -2.75% |
| 2024-02-01 | 2.95 | 3.02 | 2.84 | 2.91 | 2.91 | qfq | 32,455,296 | 94,757,019 | -2.68% |
| 2024-01-31 | 3.14 | 3.20 | 2.98 | 2.99 | 2.99 | qfq | 31,488,005 | 97,025,563 | -5.08% |
| 2024-01-30 | 3.25 | 3.29 | 3.14 | 3.15 | 3.15 | qfq | 28,594,200 | 91,962,011 | -4.55% |
| 2024-01-29 | 3.47 | 3.48 | 3.29 | 3.30 | 3.30 | qfq | 27,439,800 | 91,885,048 | -4.90% |
| 2024-01-26 | 3.43 | 3.58 | 3.41 | 3.47 | 3.47 | qfq | 42,459,900 | 148,660,094 | 1.17% |
| 2024-01-25 | 3.31 | 3.44 | 3.26 | 3.43 | 3.43 | qfq | 33,847,956 | 113,775,224 | 3.94% |
| 2024-01-24 | 3.29 | 3.31 | 3.15 | 3.30 | 3.30 | qfq | 32,524,977 | 105,583,110 | 0.30% |
| 2024-01-23 | 3.22 | 3.31 | 3.15 | 3.29 | 3.29 | qfq | 28,790,156 | 93,597,456 | 2.17% |
| 2024-01-22 | 3.47 | 3.47 | 3.18 | 3.22 | 3.22 | qfq | 33,832,450 | 112,713,019 | -6.94% |
| 2024-01-19 | 3.43 | 3.57 | 3.43 | 3.46 | 3.46 | qfq | 40,852,100 | 143,112,810 | 0.87% |
| 2024-01-18 | 3.39 | 3.45 | 3.32 | 3.43 | 3.43 | qfq | 24,213,405 | 81,847,160 | 0.59% |
| 2024-01-17 | 3.47 | 3.50 | 3.40 | 3.41 | 3.41 | qfq | 15,884,000 | 54,777,858 | -2.29% |
| 2024-01-16 | 3.52 | 3.54 | 3.43 | 3.49 | 3.49 | qfq | 23,730,100 | 82,388,007 | -1.13% |
| 2024-01-15 | 3.55 | 3.59 | 3.52 | 3.53 | 3.53 | qfq | 17,023,000 | 60,421,009 | -0.56% |
| 2024-01-12 | 3.67 | 3.70 | 3.55 | 3.55 | 3.55 | qfq | 27,811,500 | 100,247,394 | -3.53% |
| 2024-01-11 | 3.57 | 3.69 | 3.54 | 3.68 | 3.68 | qfq | 25,387,500 | 92,434,116 | 3.08% |
| 2024-01-10 | 3.69 | 3.69 | 3.55 | 3.57 | 3.57 | qfq | 22,578,600 | 81,025,921 | -2.99% |
| 2024-01-09 | 3.68 | 3.77 | 3.64 | 3.68 | 3.68 | qfq | 25,334,200 | 93,878,834 | 0.82% |
| 2024-01-08 | 3.67 | 3.72 | 3.63 | 3.65 | 3.65 | qfq | 21,990,600 | 80,814,994 | -0.54% |
| 2024-01-05 | 3.76 | 3.76 | 3.64 | 3.67 | 3.67 | qfq | 29,485,500 | 108,963,253 | -2.65% |
| 2024-01-04 | 3.79 | 3.81 | 3.71 | 3.77 | 3.77 | qfq | 25,863,038 | 97,170,329 | -1.31% |
| 2024-01-03 | 3.78 | 3.88 | 3.71 | 3.82 | 3.82 | qfq | 44,550,180 | 170,053,815 | 1.33% |
| 2024-01-02 | 3.83 | 3.95 | 3.77 | 3.77 | 3.77 | qfq | 50,473,383 | 194,046,038 | 0.00% |
| 2023-12-29 | 3.62 | 3.82 | 3.61 | 3.77 | 3.77 | qfq | 52,648,940 | 197,106,269 | 3.86% |
| 2023-12-28 | 3.59 | 3.65 | 3.50 | 3.63 | 3.63 | qfq | 45,744,370 | 163,976,059 | 0.55% |
| 2023-12-27 | 3.68 | 3.74 | 3.59 | 3.61 | 3.61 | qfq | 42,959,070 | 155,893,351 | -1.63% |
| 2023-12-26 | 3.82 | 3.85 | 3.64 | 3.67 | 3.67 | qfq | 38,726,256 | 143,496,620 | -3.17% |
| 2023-12-25 | 3.88 | 3.98 | 3.72 | 3.79 | 3.79 | qfq | 58,146,100 | 221,222,717 | -3.81% |
| 2023-12-22 | 4.40 | 4.44 | 3.90 | 3.94 | 3.94 | qfq | 106,253,188 | 433,352,982 | -11.06% |
| 2023-12-21 | 4.31 | 4.49 | 4.30 | 4.43 | 4.43 | qfq | 47,340,309 | 208,028,357 | 0.91% |
| 2023-12-20 | 4.57 | 4.61 | 4.35 | 4.39 | 4.39 | qfq | 58,446,742 | 259,544,482 | -3.94% |
| 2023-12-19 | 4.50 | 4.66 | 4.50 | 4.57 | 4.57 | qfq | 52,824,896 | 242,014,888 | 0.66% |
| 2023-12-18 | 4.73 | 4.78 | 4.50 | 4.54 | 4.54 | qfq | 55,563,138 | 254,998,091 | -3.61% |
| 2023-12-15 | 4.61 | 4.80 | 4.51 | 4.71 | 4.71 | qfq | 93,616,462 | 438,682,783 | 1.07% |
| 2023-12-14 | 4.78 | 4.86 | 4.65 | 4.66 | 4.66 | qfq | 108,151,341 | 512,993,825 | -3.72% |
| 2023-12-13 | 4.78 | 5.11 | 4.78 | 4.84 | 4.84 | qfq | 171,660,433 | 846,078,890 | -1.83% |
| 2023-12-12 | 4.68 | 5.45 | 4.67 | 4.93 | 4.93 | qfq | 196,219,969 | 967,890,459 | 6.71% |
| 2023-12-11 | 4.47 | 4.66 | 4.41 | 4.62 | 4.62 | qfq | 81,080,155 | 371,364,218 | 3.82% |
| 2023-12-08 | 4.53 | 4.58 | 4.43 | 4.45 | 4.45 | qfq | 54,360,848 | 243,476,490 | -2.41% |
| 2023-12-07 | 4.54 | 4.67 | 4.52 | 4.56 | 4.56 | qfq | 78,302,562 | 359,933,018 | 0.44% |
| 2023-12-06 | 4.34 | 4.58 | 4.20 | 4.54 | 4.54 | qfq | 69,955,183 | 310,959,961 | 5.09% |
| 2023-12-05 | 4.49 | 4.51 | 4.31 | 4.32 | 4.32 | qfq | 36,440,170 | 159,325,747 | -4.00% |
| 2023-12-04 | 4.49 | 4.59 | 4.44 | 4.50 | 4.50 | qfq | 65,846,926 | 297,046,869 | 0.22% |
| 2023-12-01 | 4.14 | 4.58 | 4.13 | 4.49 | 4.49 | qfq | 92,304,307 | 404,319,259 | 8.72% |
| 2023-11-30 | 4.16 | 4.17 | 4.09 | 4.13 | 4.13 | qfq | 20,315,800 | 83,828,242 | -0.24% |
| 2023-11-29 | 4.20 | 4.22 | 4.13 | 4.14 | 4.14 | qfq | 20,283,700 | 84,460,846 | -1.66% |
| 2023-11-28 | 4.19 | 4.23 | 4.12 | 4.21 | 4.21 | qfq | 22,739,900 | 95,161,919 | 0.48% |
| 2023-11-27 | 4.28 | 4.28 | 4.16 | 4.19 | 4.19 | qfq | 28,598,100 | 119,965,388 | -2.10% |
| 2023-11-24 | 4.35 | 4.42 | 4.26 | 4.28 | 4.28 | qfq | 30,540,900 | 131,735,915 | -1.83% |
| 2023-11-23 | 4.42 | 4.42 | 4.31 | 4.36 | 4.36 | qfq | 37,722,056 | 164,143,228 | -1.13% |
| 2023-11-22 | 4.42 | 4.53 | 4.40 | 4.41 | 4.41 | qfq | 54,426,378 | 242,341,142 | -0.90% |
| 2023-11-21 | 4.37 | 4.54 | 4.37 | 4.45 | 4.45 | qfq | 75,782,362 | 337,548,898 | 1.83% |
| 2023-11-20 | 4.32 | 4.44 | 4.32 | 4.37 | 4.37 | qfq | 42,486,036 | 186,029,793 | -0.23% |
| 2023-11-17 | 4.35 | 4.44 | 4.29 | 4.38 | 4.38 | qfq | 62,670,210 | 273,793,459 | 1.39% |
| 2023-11-16 | 4.18 | 4.38 | 4.16 | 4.32 | 4.32 | qfq | 65,217,999 | 281,909,849 | 2.86% |
| 2023-11-15 | 4.26 | 4.32 | 4.19 | 4.20 | 4.20 | qfq | 31,964,811 | 135,545,390 | -0.94% |
| 2023-11-14 | 4.22 | 4.28 | 4.19 | 4.24 | 4.24 | qfq | 35,888,940 | 151,942,721 | 0.24% |
| 2023-11-13 | 4.16 | 4.32 | 4.16 | 4.23 | 4.23 | qfq | 51,332,831 | 217,663,659 | 2.17% |
| 2023-11-10 | 4.25 | 4.29 | 4.11 | 4.14 | 4.14 | qfq | 55,371,943 | 230,439,484 | -3.72% |
| 2023-11-09 | 4.43 | 4.51 | 4.25 | 4.30 | 4.30 | qfq | 77,370,545 | 337,078,485 | -2.93% |
| 2023-11-08 | 4.32 | 4.50 | 4.28 | 4.43 | 4.43 | qfq | 95,627,748 | 423,068,536 | 2.78% |
| 2023-11-07 | 4.33 | 4.43 | 4.27 | 4.31 | 4.31 | qfq | 79,814,091 | 345,332,673 | -0.46% |
| 2023-11-06 | 4.10 | 4.33 | 4.10 | 4.33 | 4.33 | qfq | 74,771,908 | 315,873,034 | 6.39% |
| 2023-11-03 | 4.14 | 4.14 | 4.00 | 4.07 | 4.07 | qfq | 54,112,538 | 219,244,095 | -1.69% |
| 2023-11-02 | 4.03 | 4.24 | 3.98 | 4.14 | 4.14 | qfq | 84,208,118 | 350,072,387 | 3.50% |
| 2023-11-01 | 3.94 | 4.15 | 3.92 | 4.00 | 4.00 | qfq | 46,792,100 | 189,378,649 | 1.01% |
| 2023-10-31 | 3.90 | 4.09 | 3.90 | 3.96 | 3.96 | qfq | 49,973,917 | 199,836,029 | 1.80% |
| 2023-10-30 | 3.74 | 3.90 | 3.74 | 3.89 | 3.89 | qfq | 32,452,090 | 124,814,357 | 2.91% |
| 2023-10-27 | 3.74 | 3.79 | 3.69 | 3.78 | 3.78 | qfq | 24,029,936 | 89,717,499 | 0.53% |
| 2023-10-26 | 3.84 | 3.85 | 3.70 | 3.76 | 3.76 | qfq | 31,251,000 | 117,337,084 | -3.09% |
| 2023-10-25 | 3.80 | 3.88 | 3.79 | 3.88 | 3.88 | qfq | 25,430,600 | 97,846,997 | 2.37% |
| 2023-10-24 | 3.70 | 3.81 | 3.69 | 3.79 | 3.79 | qfq | 27,634,500 | 104,245,963 | 3.55% |
| 2023-10-23 | 3.74 | 3.79 | 3.64 | 3.66 | 3.66 | qfq | 26,013,250 | 96,204,637 | -2.66% |
| 2023-10-20 | 3.88 | 3.90 | 3.76 | 3.76 | 3.76 | qfq | 45,855,842 | 174,902,132 | -5.29% |
| 2023-10-19 | 3.79 | 4.17 | 3.78 | 3.97 | 3.97 | qfq | 69,375,991 | 275,935,948 | 4.75% |
| 2023-10-18 | 3.88 | 3.88 | 3.78 | 3.79 | 3.79 | qfq | 19,943,653 | 75,923,170 | -2.57% |
| 2023-10-17 | 3.95 | 3.95 | 3.84 | 3.89 | 3.89 | qfq | 25,910,600 | 100,624,197 | -1.52% |
| 2023-10-16 | 3.99 | 4.01 | 3.90 | 3.95 | 3.95 | qfq | 24,782,900 | 97,771,908 | -0.50% |
| 2023-10-13 | 4.06 | 4.08 | 3.96 | 3.97 | 3.97 | qfq | 29,767,000 | 119,453,565 | -2.70% |
| 2023-10-12 | 4.16 | 4.18 | 4.05 | 4.08 | 4.08 | qfq | 40,158,450 | 164,032,503 | -2.16% |
| 2023-10-11 | 4.04 | 4.27 | 3.98 | 4.17 | 4.17 | qfq | 57,185,415 | 238,108,447 | 2.96% |
| 2023-10-10 | 3.98 | 4.08 | 3.98 | 4.05 | 4.05 | qfq | 20,759,936 | 84,154,227 | 1.76% |
| 2023-10-09 | 4.09 | 4.09 | 3.97 | 3.98 | 3.98 | qfq | 23,142,891 | 92,634,906 | -2.45% |
| 2023-09-28 | 4.03 | 4.12 | 4.02 | 4.08 | 4.08 | qfq | 23,033,226 | 94,090,719 | 1.75% |
| 2023-09-27 | 4.00 | 4.06 | 3.97 | 4.01 | 4.01 | qfq | 17,373,096 | 69,831,670 | -0.25% |
| 2023-09-26 | 3.97 | 4.07 | 3.97 | 4.02 | 4.02 | qfq | 21,264,547 | 85,588,247 | 1.01% |
| 2023-09-25 | 4.04 | 4.10 | 3.95 | 3.98 | 3.98 | qfq | 24,644,400 | 98,697,658 | -1.73% |
| 2023-09-22 | 3.87 | 4.05 | 3.87 | 4.05 | 4.05 | qfq | 34,008,600 | 135,895,099 | 4.11% |
| 2023-09-21 | 3.94 | 3.97 | 3.89 | 3.89 | 3.89 | qfq | 13,541,281 | 53,022,504 | -0.77% |
| 2023-09-20 | 3.93 | 3.98 | 3.90 | 3.92 | 3.92 | qfq | 13,844,320 | 54,624,368 | -0.51% |
| 2023-09-19 | 4.02 | 4.03 | 3.93 | 3.94 | 3.94 | qfq | 18,098,300 | 71,841,011 | -2.48% |
| 2023-09-18 | 3.98 | 4.06 | 3.95 | 4.04 | 4.04 | qfq | 16,962,900 | 68,217,447 | 1.25% |
| 2023-09-15 | 4.00 | 4.05 | 3.98 | 3.99 | 3.99 | qfq | 15,394,700 | 61,778,085 | 0.00% |
| 2023-09-14 | 4.02 | 4.04 | 3.96 | 3.99 | 3.99 | qfq | 18,939,698 | 75,572,542 | -1.24% |
| 2023-09-13 | 4.08 | 4.11 | 3.99 | 4.04 | 4.04 | qfq | 24,076,078 | 97,346,288 | -1.46% |
| 2023-09-12 | 4.19 | 4.20 | 4.09 | 4.10 | 4.10 | qfq | 29,299,200 | 120,650,519 | -2.61% |
| 2023-09-11 | 4.09 | 4.25 | 4.05 | 4.21 | 4.21 | qfq | 40,699,756 | 170,242,966 | 2.93% |
| 2023-09-08 | 4.14 | 4.16 | 4.05 | 4.09 | 4.09 | qfq | 43,248,912 | 177,013,353 | -2.39% |
| 2023-09-07 | 4.23 | 4.41 | 4.19 | 4.19 | 4.19 | qfq | 55,966,280 | 240,409,933 | -0.48% |
| 2023-09-06 | 4.26 | 4.26 | 4.18 | 4.21 | 4.21 | qfq | 27,220,700 | 114,481,587 | -1.86% |
| 2023-09-05 | 4.32 | 4.36 | 4.27 | 4.29 | 4.29 | qfq | 23,640,452 | 101,533,129 | -1.15% |
| 2023-09-04 | 4.34 | 4.38 | 4.29 | 4.34 | 4.34 | qfq | 28,394,327 | 122,784,740 | -0.23% |
| 2023-09-01 | 4.42 | 4.45 | 4.32 | 4.35 | 4.35 | qfq | 25,568,400 | 111,621,853 | -1.58% |
| 2023-08-31 | 4.48 | 4.52 | 4.41 | 4.42 | 4.42 | qfq | 29,486,900 | 131,174,617 | -2.43% |
| 2023-08-30 | 4.45 | 4.59 | 4.42 | 4.53 | 4.53 | qfq | 47,370,500 | 213,501,672 | 1.57% |
| 2023-08-29 | 4.32 | 4.49 | 4.26 | 4.46 | 4.46 | qfq | 44,694,705 | 196,788,363 | 3.72% |
| 2023-08-28 | 4.42 | 4.46 | 4.29 | 4.30 | 4.30 | qfq | 47,405,755 | 207,108,932 | 2.63% |
| 2023-08-25 | 4.34 | 4.35 | 4.14 | 4.19 | 4.19 | qfq | 32,374,582 | 137,212,464 | -4.12% |
| 2023-08-24 | 4.30 | 4.44 | 4.30 | 4.37 | 4.37 | qfq | 35,975,859 | 157,669,327 | 1.86% |
| 2023-08-23 | 4.37 | 4.37 | 4.27 | 4.29 | 4.29 | qfq | 22,605,559 | 97,464,554 | -2.28% |
| 2023-08-22 | 4.26 | 4.39 | 4.25 | 4.39 | 4.39 | qfq | 34,748,331 | 150,468,535 | 3.29% |
| 2023-08-21 | 4.21 | 4.34 | 4.18 | 4.25 | 4.25 | qfq | 23,204,418 | 99,378,634 | 0.00% |
| 2023-08-18 | 4.40 | 4.43 | 4.24 | 4.25 | 4.25 | qfq | 27,443,880 | 118,451,009 | -3.19% |
| 2023-08-17 | 4.31 | 4.42 | 4.30 | 4.39 | 4.39 | qfq | 23,192,026 | 101,475,328 | 1.15% |
| 2023-08-16 | 4.43 | 4.46 | 4.31 | 4.34 | 4.34 | qfq | 27,144,499 | 118,433,675 | -2.03% |
| 2023-08-15 | 4.52 | 4.54 | 4.39 | 4.43 | 4.43 | qfq | 24,937,930 | 111,161,005 | -2.21% |
| 2023-08-14 | 4.40 | 4.53 | 4.36 | 4.53 | 4.53 | qfq | 30,930,581 | 137,909,230 | 2.26% |
| 2023-08-11 | 4.56 | 4.62 | 4.41 | 4.43 | 4.43 | qfq | 34,466,805 | 154,895,852 | -2.64% |
| 2023-08-10 | 4.53 | 4.66 | 4.53 | 4.55 | 4.55 | qfq | 30,020,250 | 137,433,589 | 0.00% |
| 2023-08-09 | 4.73 | 4.79 | 4.55 | 4.55 | 4.55 | qfq | 54,616,800 | 253,992,894 | -5.41% |
| 2023-08-08 | 4.72 | 4.92 | 4.72 | 4.81 | 4.81 | qfq | 67,433,000 | 326,710,412 | 1.26% |
| 2023-08-07 | 4.73 | 4.84 | 4.69 | 4.75 | 4.75 | qfq | 50,340,601 | 239,345,341 | 0.85% |
| 2023-08-04 | 4.61 | 4.76 | 4.60 | 4.71 | 4.71 | qfq | 45,311,590 | 213,363,742 | 2.39% |
| 2023-08-03 | 4.66 | 4.71 | 4.60 | 4.60 | 4.60 | qfq | 28,834,700 | 133,580,316 | -1.92% |
| 2023-08-02 | 4.74 | 4.74 | 4.65 | 4.69 | 4.69 | qfq | 25,391,500 | 118,862,476 | -1.05% |
| 2023-08-01 | 4.86 | 4.87 | 4.67 | 4.74 | 4.74 | qfq | 36,979,480 | 175,168,214 | -1.46% |
| 2023-07-31 | 4.58 | 4.86 | 4.53 | 4.81 | 4.81 | qfq | 62,127,897 | 294,966,334 | 5.02% |
| 2023-07-28 | 4.62 | 4.64 | 4.52 | 4.58 | 4.58 | qfq | 40,008,478 | 182,615,837 | -1.08% |
| 2023-07-27 | 4.70 | 4.73 | 4.62 | 4.63 | 4.63 | qfq | 31,752,916 | 148,257,276 | -1.07% |
| 2023-07-26 | 4.90 | 4.90 | 4.66 | 4.68 | 4.68 | qfq | 51,463,400 | 244,005,381 | -4.68% |
| 2023-07-25 | 4.86 | 4.96 | 4.81 | 4.91 | 4.91 | qfq | 45,908,472 | 224,943,520 | 2.08% |
| 2023-07-24 | 4.77 | 4.86 | 4.70 | 4.81 | 4.81 | qfq | 28,604,350 | 137,451,914 | 0.84% |
| 2023-07-21 | 4.75 | 4.84 | 4.70 | 4.77 | 4.77 | qfq | 31,991,083 | 152,749,746 | 0.42% |
| 2023-07-20 | 4.84 | 4.86 | 4.73 | 4.75 | 4.75 | qfq | 33,538,306 | 160,522,037 | -1.86% |
| 2023-07-19 | 4.80 | 4.92 | 4.75 | 4.84 | 4.84 | qfq | 34,379,722 | 166,552,295 | 1.04% |
| 2023-07-18 | 4.92 | 4.95 | 4.77 | 4.79 | 4.79 | qfq | 39,105,236 | 189,321,785 | -1.84% |