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
新锦动力300157.SZ
最近收盘价4.132026-07-17
最近交易日2026-07-17
成交量（股）156,231,009
成交额（元）652,656,167
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 | 3.70 | 4.40 | 3.69 | 4.13 | 4.13 | qfq | 156,231,009 | 652,656,167 | 11.92% |
| 2026-07-16 | 3.91 | 3.93 | 3.69 | 3.69 | 3.69 | qfq | 68,690,307 | 257,486,986 | -7.75% |
| 2026-07-15 | 4.14 | 4.16 | 3.91 | 4.00 | 4.00 | qfq | 104,463,892 | 422,530,665 | -5.66% |
| 2026-07-14 | 3.91 | 4.31 | 3.87 | 4.24 | 4.24 | qfq | 142,110,407 | 586,384,323 | 11.58% |
| 2026-07-13 | 3.99 | 4.11 | 3.78 | 3.80 | 3.80 | qfq | 75,527,707 | 295,199,257 | -2.56% |
| 2026-07-10 | 3.71 | 4.04 | 3.59 | 3.90 | 3.90 | qfq | 92,326,491 | 353,490,788 | 1.04% |
| 2026-07-09 | 3.66 | 3.98 | 3.60 | 3.86 | 3.86 | qfq | 96,346,298 | 368,296,611 | 6.93% |
| 2026-07-08 | 3.73 | 3.75 | 3.59 | 3.61 | 3.61 | qfq | 33,359,500 | 121,603,374 | -1.10% |
| 2026-07-07 | 3.77 | 4.02 | 3.65 | 3.65 | 3.65 | qfq | 35,804,700 | 135,180,792 | -3.95% |
| 2026-07-06 | 3.87 | 3.90 | 3.75 | 3.80 | 3.80 | qfq | 23,860,590 | 90,992,346 | -1.04% |
| 2026-07-03 | 3.79 | 3.88 | 3.75 | 3.84 | 3.84 | qfq | 26,447,070 | 100,981,914 | 1.32% |
| 2026-07-02 | 3.73 | 3.99 | 3.73 | 3.79 | 3.79 | qfq | 38,493,400 | 148,670,106 | 0.53% |
| 2026-07-01 | 3.72 | 3.83 | 3.67 | 3.77 | 3.77 | qfq | 35,239,915 | 132,596,851 | 2.17% |
| 2026-06-30 | 3.70 | 3.75 | 3.63 | 3.69 | 3.69 | qfq | 20,066,779 | 74,083,358 | 0.27% |
| 2026-06-29 | 3.69 | 3.77 | 3.59 | 3.68 | 3.68 | qfq | 23,072,076 | 84,683,799 | -0.54% |
| 2026-06-26 | 3.82 | 3.83 | 3.64 | 3.70 | 3.70 | qfq | 26,360,502 | 97,827,371 | -2.89% |
| 2026-06-25 | 3.90 | 3.90 | 3.76 | 3.81 | 3.81 | qfq | 24,026,157 | 91,480,214 | -2.31% |
| 2026-06-24 | 4.06 | 4.08 | 3.86 | 3.90 | 3.90 | qfq | 29,837,651 | 116,905,445 | -4.41% |
| 2026-06-23 | 4.02 | 4.20 | 4.02 | 4.08 | 4.08 | qfq | 31,383,489 | 129,023,911 | 0.49% |
| 2026-06-22 | 4.08 | 4.08 | 3.89 | 4.06 | 4.06 | qfq | 29,755,964 | 118,684,366 | 0.25% |
| 2026-06-18 | 4.06 | 4.09 | 3.95 | 4.05 | 4.05 | qfq | 28,968,400 | 116,812,426 | -0.25% |
| 2026-06-17 | 4.17 | 4.17 | 4.03 | 4.06 | 4.06 | qfq | 30,912,894 | 125,947,723 | -2.87% |
| 2026-06-16 | 4.21 | 4.22 | 4.04 | 4.18 | 4.18 | qfq | 38,552,282 | 158,982,605 | 0.00% |
| 2026-06-15 | 4.18 | 4.30 | 4.09 | 4.18 | 4.18 | qfq | 50,144,800 | 210,401,661 | 0.00% |
| 2026-06-12 | 4.21 | 4.26 | 4.04 | 4.18 | 4.18 | qfq | 78,632,310 | 327,267,955 | -0.71% |
| 2026-06-11 | 4.43 | 4.64 | 4.17 | 4.21 | 4.21 | qfq | 100,295,705 | 432,320,238 | 1.45% |
| 2026-06-10 | 4.23 | 4.27 | 4.10 | 4.15 | 4.15 | qfq | 27,585,945 | 114,808,285 | -2.81% |
| 2026-06-09 | 4.38 | 4.41 | 4.19 | 4.27 | 4.27 | qfq | 40,806,771 | 173,436,274 | -3.39% |
| 2026-06-08 | 4.37 | 4.63 | 4.35 | 4.42 | 4.42 | qfq | 46,622,350 | 209,360,594 | 0.00% |
| 2026-06-05 | 4.44 | 4.51 | 4.34 | 4.42 | 4.42 | qfq | 25,179,700 | 111,545,081 | -0.45% |
| 2026-06-04 | 4.56 | 4.59 | 4.39 | 4.44 | 4.44 | qfq | 27,694,700 | 123,073,000 | -4.10% |
| 2026-06-03 | 4.55 | 4.66 | 4.50 | 4.63 | 4.63 | qfq | 24,787,449 | 113,809,687 | 1.09% |
| 2026-06-02 | 4.71 | 4.74 | 4.47 | 4.58 | 4.58 | qfq | 21,039,190 | 95,923,514 | -2.14% |
| 2026-06-01 | 4.57 | 4.76 | 4.54 | 4.68 | 4.68 | qfq | 25,219,720 | 118,438,784 | 2.18% |
| 2026-05-29 | 4.77 | 4.77 | 4.52 | 4.58 | 4.58 | qfq | 27,000,251 | 124,058,370 | -3.17% |
| 2026-05-28 | 4.60 | 4.77 | 4.57 | 4.73 | 4.73 | qfq | 30,295,139 | 141,614,664 | 3.28% |
| 2026-05-27 | 4.73 | 4.73 | 4.50 | 4.58 | 4.58 | qfq | 31,841,289 | 146,057,709 | -2.76% |
| 2026-05-26 | 4.81 | 4.81 | 4.66 | 4.71 | 4.71 | qfq | 30,493,711 | 143,855,889 | -2.48% |
| 2026-05-25 | 5.00 | 5.05 | 4.79 | 4.83 | 4.83 | qfq | 34,453,900 | 167,878,825 | -4.36% |
| 2026-05-22 | 5.03 | 5.08 | 4.95 | 5.05 | 5.05 | qfq | 28,160,858 | 141,440,951 | 1.61% |
| 2026-05-21 | 5.33 | 5.34 | 4.96 | 4.97 | 4.97 | qfq | 47,359,155 | 243,217,040 | -7.45% |
| 2026-05-20 | 5.33 | 5.50 | 5.32 | 5.37 | 5.37 | qfq | 32,226,463 | 173,639,759 | -0.19% |
| 2026-05-19 | 5.43 | 5.45 | 5.25 | 5.38 | 5.38 | qfq | 35,927,620 | 191,505,785 | -2.18% |
| 2026-05-18 | 5.39 | 5.56 | 5.37 | 5.50 | 5.50 | qfq | 42,229,650 | 231,466,578 | 2.42% |
| 2026-05-15 | 5.40 | 5.45 | 5.28 | 5.37 | 5.37 | qfq | 28,946,900 | 154,804,294 | -0.56% |
| 2026-05-14 | 5.56 | 5.63 | 5.40 | 5.40 | 5.40 | qfq | 30,127,119 | 164,620,740 | -2.88% |
| 2026-05-13 | 5.46 | 5.61 | 5.40 | 5.56 | 5.56 | qfq | 37,065,488 | 204,919,885 | 2.39% |
| 2026-05-12 | 5.74 | 5.75 | 5.39 | 5.43 | 5.43 | qfq | 52,007,881 | 285,909,501 | -5.40% |
| 2026-05-11 | 5.88 | 5.95 | 5.73 | 5.74 | 5.74 | qfq | 48,862,747 | 282,800,179 | -1.71% |
| 2026-05-08 | 5.66 | 5.86 | 5.66 | 5.84 | 5.84 | qfq | 58,451,015 | 339,089,056 | 3.73% |
| 2026-05-07 | 5.70 | 5.73 | 5.58 | 5.63 | 5.63 | qfq | 35,185,922 | 198,425,051 | -1.57% |
| 2026-05-06 | 5.74 | 5.76 | 5.66 | 5.72 | 5.72 | qfq | 32,875,725 | 187,812,394 | -0.17% |
| 2026-04-30 | 5.75 | 5.83 | 5.67 | 5.73 | 5.73 | qfq | 33,063,218 | 189,439,004 | 0.17% |
| 2026-04-29 | 5.77 | 5.80 | 5.62 | 5.72 | 5.72 | qfq | 54,300,076 | 310,441,224 | -3.05% |
| 2026-04-28 | 5.94 | 6.00 | 5.83 | 5.90 | 5.90 | qfq | 32,156,798 | 189,612,226 | -1.17% |
| 2026-04-27 | 5.85 | 6.03 | 5.79 | 5.97 | 5.97 | qfq | 34,972,453 | 207,242,478 | 0.84% |
| 2026-04-24 | 6.17 | 6.17 | 5.85 | 5.92 | 5.92 | qfq | 46,288,050 | 276,036,135 | -4.05% |
| 2026-04-23 | 6.10 | 6.21 | 6.04 | 6.17 | 6.17 | qfq | 37,895,162 | 232,394,580 | 0.65% |
| 2026-04-22 | 6.19 | 6.23 | 6.09 | 6.13 | 6.13 | qfq | 31,709,339 | 194,050,530 | -1.76% |
| 2026-04-21 | 6.35 | 6.41 | 6.18 | 6.24 | 6.24 | qfq | 33,399,200 | 208,202,159 | -2.19% |
| 2026-04-20 | 6.30 | 6.41 | 6.26 | 6.38 | 6.38 | qfq | 28,435,909 | 180,928,497 | 0.95% |
| 2026-04-17 | 6.36 | 6.39 | 6.23 | 6.32 | 6.32 | qfq | 31,711,187 | 199,530,648 | -1.10% |
| 2026-04-16 | 6.39 | 6.41 | 6.23 | 6.39 | 6.39 | qfq | 30,542,099 | 193,457,839 | 0.47% |
| 2026-04-15 | 6.42 | 6.52 | 6.34 | 6.36 | 6.36 | qfq | 37,033,781 | 237,191,296 | -2.00% |
| 2026-04-14 | 6.61 | 6.64 | 6.39 | 6.49 | 6.49 | qfq | 46,316,542 | 299,144,106 | -2.26% |
| 2026-04-13 | 6.69 | 6.73 | 6.40 | 6.64 | 6.64 | qfq | 53,192,049 | 347,699,065 | 1.37% |
| 2026-04-10 | 6.58 | 6.63 | 6.44 | 6.55 | 6.55 | qfq | 42,503,889 | 278,703,014 | -0.15% |
| 2026-04-09 | 6.50 | 6.67 | 6.42 | 6.56 | 6.56 | qfq | 51,601,127 | 337,354,851 | 0.15% |
| 2026-04-08 | 6.25 | 6.55 | 6.15 | 6.55 | 6.55 | qfq | 60,761,138 | 389,736,197 | 2.02% |
| 2026-04-07 | 6.16 | 6.44 | 6.01 | 6.42 | 6.42 | qfq | 53,936,557 | 339,794,391 | 4.05% |
| 2026-04-03 | 6.55 | 6.62 | 6.16 | 6.17 | 6.17 | qfq | 65,877,417 | 411,910,576 | -5.95% |
| 2026-04-02 | 6.50 | 6.68 | 6.47 | 6.56 | 6.56 | qfq | 71,395,880 | 471,073,976 | 0.92% |
| 2026-04-01 | 6.60 | 6.63 | 6.47 | 6.50 | 6.50 | qfq | 46,095,461 | 301,536,248 | 0.15% |
| 2026-03-31 | 6.56 | 6.78 | 6.47 | 6.49 | 6.49 | qfq | 52,675,915 | 348,039,293 | -1.96% |
| 2026-03-30 | 6.95 | 6.99 | 6.52 | 6.62 | 6.62 | qfq | 58,772,022 | 393,130,400 | -2.36% |
| 2026-03-27 | 6.53 | 6.81 | 6.48 | 6.78 | 6.78 | qfq | 64,983,263 | 435,551,589 | 2.73% |
| 2026-03-26 | 6.81 | 6.83 | 6.53 | 6.60 | 6.60 | qfq | 68,895,856 | 457,581,943 | -2.65% |
| 2026-03-25 | 6.66 | 6.83 | 6.60 | 6.78 | 6.78 | qfq | 65,455,783 | 441,488,759 | -0.15% |
| 2026-03-24 | 6.57 | 6.80 | 6.38 | 6.79 | 6.79 | qfq | 85,325,558 | 562,030,056 | 2.88% |
| 2026-03-23 | 6.69 | 6.93 | 6.55 | 6.60 | 6.60 | qfq | 80,413,875 | 540,918,323 | -3.65% |
| 2026-03-20 | 7.12 | 7.24 | 6.75 | 6.85 | 6.85 | qfq | 118,483,201 | 822,110,165 | -10.81% |
| 2026-03-19 | 7.73 | 7.95 | 7.40 | 7.68 | 7.68 | qfq | 176,710,704 | 1,348,461,779 | 5.35% |
| 2026-03-18 | 7.23 | 7.31 | 7.03 | 7.29 | 7.29 | qfq | 73,188,288 | 523,074,835 | -0.14% |
| 2026-03-17 | 7.36 | 7.55 | 7.22 | 7.30 | 7.30 | qfq | 97,092,042 | 715,665,158 | -2.28% |
| 2026-03-16 | 7.36 | 7.81 | 7.34 | 7.47 | 7.47 | qfq | 104,129,408 | 783,971,970 | 1.08% |
| 2026-03-13 | 7.80 | 7.96 | 7.35 | 7.39 | 7.39 | qfq | 110,958,301 | 845,197,536 | -3.40% |
| 2026-03-12 | 8.00 | 8.00 | 7.56 | 7.65 | 7.65 | qfq | 124,499,744 | 962,090,098 | -2.92% |
| 2026-03-11 | 7.82 | 8.03 | 7.75 | 7.88 | 7.88 | qfq | 137,235,026 | 1,082,384,639 | -0.51% |
| 2026-03-10 | 7.57 | 8.07 | 7.49 | 7.92 | 7.92 | qfq | 176,157,199 | 1,385,310,190 | -3.06% |
| 2026-03-09 | 9.12 | 9.30 | 8.15 | 8.17 | 8.17 | qfq | 238,105,285 | 2,111,783,434 | 1.74% |
| 2026-03-06 | 8.36 | 8.55 | 7.95 | 8.03 | 8.03 | qfq | 155,861,634 | 1,260,986,949 | -5.08% |
| 2026-03-05 | 8.86 | 9.09 | 8.14 | 8.46 | 8.46 | qfq | 217,250,785 | 1,849,663,606 | -7.94% |
| 2026-03-04 | 9.20 | 10.02 | 8.21 | 9.19 | 9.19 | qfq | 258,836,219 | 2,333,560,593 | -8.74% |
| 2026-03-03 | 9.23 | 10.07 | 8.74 | 10.07 | 10.07 | qfq | 260,416,536 | 2,489,133,712 | 20.02% |
| 2026-03-02 | 7.90 | 8.39 | 7.50 | 8.39 | 8.39 | qfq | 246,869,152 | 1,956,463,048 | 20.03% |
| 2026-02-27 | 7.14 | 7.68 | 6.87 | 6.99 | 6.99 | qfq | 181,725,905 | 1,301,560,302 | 0.87% |
| 2026-02-26 | 6.78 | 7.18 | 6.78 | 6.93 | 6.93 | qfq | 163,790,902 | 1,138,771,791 | -1.00% |
| 2026-02-25 | 6.86 | 7.26 | 6.66 | 7.00 | 7.00 | qfq | 274,690,637 | 1,915,454,566 | 3.55% |
| 2026-02-24 | 5.83 | 6.76 | 5.83 | 6.76 | 6.76 | qfq | 123,272,673 | 796,281,124 | 20.07% |
| 2026-02-13 | 5.83 | 5.85 | 5.61 | 5.63 | 5.63 | qfq | 54,826,314 | 311,492,550 | -2.43% |
| 2026-02-12 | 5.90 | 6.10 | 5.74 | 5.77 | 5.77 | qfq | 65,684,897 | 383,396,144 | -2.04% |
| 2026-02-11 | 5.96 | 6.06 | 5.87 | 5.89 | 5.89 | qfq | 69,012,597 | 410,616,456 | -1.83% |
| 2026-02-10 | 6.09 | 6.22 | 5.99 | 6.00 | 6.00 | qfq | 100,136,945 | 608,576,026 | -2.28% |
| 2026-02-09 | 6.27 | 6.38 | 6.11 | 6.14 | 6.14 | qfq | 145,124,642 | 901,313,894 | -3.00% |
| 2026-02-06 | 6.07 | 6.58 | 5.85 | 6.33 | 6.33 | qfq | 175,235,035 | 1,093,570,416 | 4.80% |
| 2026-02-05 | 6.00 | 6.42 | 6.00 | 6.04 | 6.04 | qfq | 162,251,645 | 995,578,368 | -1.47% |
| 2026-02-04 | 5.51 | 6.41 | 5.45 | 6.13 | 6.13 | qfq | 198,251,564 | 1,199,766,412 | 12.48% |
| 2026-02-03 | 5.31 | 5.53 | 5.29 | 5.45 | 5.45 | qfq | 79,104,325 | 428,648,782 | 3.02% |
| 2026-02-02 | 5.13 | 5.49 | 5.11 | 5.29 | 5.29 | qfq | 116,420,600 | 620,055,493 | -6.87% |
| 2026-01-30 | 6.00 | 6.10 | 5.47 | 5.68 | 5.68 | qfq | 190,389,878 | 1,090,068,617 | -10.41% |
| 2026-01-29 | 5.61 | 6.48 | 5.46 | 6.34 | 6.34 | qfq | 239,527,282 | 1,408,909,011 | 14.65% |
| 2026-01-28 | 5.32 | 5.70 | 5.27 | 5.53 | 5.53 | qfq | 156,507,883 | 859,327,063 | 5.74% |
| 2026-01-27 | 5.21 | 5.40 | 5.15 | 5.23 | 5.23 | qfq | 64,007,600 | 334,793,087 | -2.24% |
| 2026-01-26 | 5.18 | 5.40 | 5.16 | 5.35 | 5.35 | qfq | 103,919,276 | 551,451,343 | 4.29% |
| 2026-01-23 | 5.11 | 5.17 | 5.07 | 5.13 | 5.13 | qfq | 48,698,749 | 249,309,658 | -0.19% |
| 2026-01-22 | 4.94 | 5.20 | 4.92 | 5.14 | 5.14 | qfq | 73,716,050 | 377,611,808 | 3.84% |
| 2026-01-21 | 4.85 | 4.97 | 4.84 | 4.95 | 4.95 | qfq | 29,198,578 | 143,920,460 | 1.23% |
| 2026-01-20 | 4.89 | 4.91 | 4.80 | 4.89 | 4.89 | qfq | 26,245,286 | 127,620,726 | -0.20% |
| 2026-01-19 | 4.86 | 4.93 | 4.81 | 4.90 | 4.90 | qfq | 26,714,177 | 130,265,980 | 0.82% |
| 2026-01-16 | 4.99 | 4.99 | 4.82 | 4.86 | 4.86 | qfq | 50,360,701 | 245,810,658 | -2.99% |
| 2026-01-15 | 5.00 | 5.10 | 4.94 | 5.01 | 5.01 | qfq | 53,657,812 | 268,457,966 | -1.96% |
| 2026-01-14 | 4.97 | 5.24 | 4.93 | 5.11 | 5.11 | qfq | 88,795,233 | 451,622,916 | 2.82% |
| 2026-01-13 | 4.95 | 5.13 | 4.92 | 4.97 | 4.97 | qfq | 74,441,814 | 373,704,884 | 0.40% |
| 2026-01-12 | 4.82 | 4.95 | 4.78 | 4.95 | 4.95 | qfq | 53,134,329 | 259,813,108 | 2.27% |
| 2026-01-09 | 4.81 | 4.93 | 4.78 | 4.84 | 4.84 | qfq | 47,696,767 | 230,440,690 | 2.33% |
| 2026-01-08 | 4.65 | 4.75 | 4.63 | 4.73 | 4.73 | qfq | 31,366,103 | 147,613,056 | 1.28% |
| 2026-01-07 | 4.69 | 4.69 | 4.59 | 4.67 | 4.67 | qfq | 34,784,593 | 161,574,324 | -0.64% |
| 2026-01-06 | 4.62 | 4.72 | 4.60 | 4.70 | 4.70 | qfq | 33,801,093 | 158,227,147 | 1.29% |
| 2026-01-05 | 4.72 | 4.77 | 4.60 | 4.64 | 4.64 | qfq | 31,410,448 | 146,340,913 | 2.20% |
| 2025-12-31 | 4.59 | 4.60 | 4.48 | 4.54 | 4.54 | qfq | 20,551,621 | 93,180,264 | -1.30% |
| 2025-12-30 | 4.54 | 4.68 | 4.47 | 4.60 | 4.60 | qfq | 32,154,531 | 147,650,384 | 1.10% |
| 2025-12-29 | 4.57 | 4.60 | 4.53 | 4.55 | 4.55 | qfq | 12,869,649 | 58,739,836 | -0.44% |
| 2025-12-26 | 4.60 | 4.62 | 4.54 | 4.57 | 4.57 | qfq | 19,551,600 | 89,511,990 | -1.08% |
| 2025-12-25 | 4.61 | 4.63 | 4.55 | 4.62 | 4.62 | qfq | 19,266,800 | 88,472,215 | 0.87% |
| 2025-12-24 | 4.55 | 4.60 | 4.51 | 4.58 | 4.58 | qfq | 18,669,929 | 85,471,710 | 0.22% |
| 2025-12-23 | 4.63 | 4.70 | 4.54 | 4.57 | 4.57 | qfq | 30,029,737 | 138,227,038 | -1.72% |
| 2025-12-22 | 4.76 | 4.97 | 4.62 | 4.65 | 4.65 | qfq | 55,728,754 | 264,340,508 | 3.33% |
| 2025-12-19 | 4.44 | 4.50 | 4.43 | 4.50 | 4.50 | qfq | 14,833,130 | 66,440,558 | 1.35% |
| 2025-12-18 | 4.41 | 4.51 | 4.39 | 4.44 | 4.44 | qfq | 15,596,205 | 69,628,345 | 0.00% |
| 2025-12-17 | 4.42 | 4.46 | 4.30 | 4.44 | 4.44 | qfq | 21,775,100 | 95,215,938 | 0.00% |
| 2025-12-16 | 4.58 | 4.58 | 4.43 | 4.44 | 4.44 | qfq | 20,096,000 | 89,828,547 | -3.06% |
| 2025-12-15 | 4.51 | 4.63 | 4.50 | 4.58 | 4.58 | qfq | 17,565,300 | 80,459,549 | 0.88% |
| 2025-12-12 | 4.55 | 4.59 | 4.52 | 4.54 | 4.54 | qfq | 16,734,738 | 76,220,568 | 0.44% |
| 2025-12-11 | 4.65 | 4.67 | 4.51 | 4.52 | 4.52 | qfq | 22,971,866 | 105,107,343 | -2.59% |
| 2025-12-10 | 4.71 | 4.74 | 4.62 | 4.64 | 4.64 | qfq | 19,948,855 | 93,001,841 | -1.69% |
| 2025-12-09 | 4.77 | 4.80 | 4.71 | 4.72 | 4.72 | qfq | 17,574,440 | 83,305,226 | -1.46% |
| 2025-12-08 | 4.78 | 4.82 | 4.74 | 4.79 | 4.79 | qfq | 20,590,607 | 98,436,080 | 0.21% |
| 2025-12-05 | 4.69 | 4.78 | 4.65 | 4.78 | 4.78 | qfq | 16,967,645 | 80,132,902 | 1.92% |
| 2025-12-04 | 4.81 | 4.84 | 4.68 | 4.69 | 4.69 | qfq | 28,490,600 | 134,972,181 | -2.70% |
| 2025-12-03 | 4.85 | 4.87 | 4.78 | 4.82 | 4.82 | qfq | 22,381,593 | 107,708,108 | -0.62% |
| 2025-12-02 | 4.93 | 4.94 | 4.77 | 4.85 | 4.85 | qfq | 25,281,162 | 122,170,371 | -1.82% |
| 2025-12-01 | 4.88 | 4.98 | 4.85 | 4.94 | 4.94 | qfq | 28,187,847 | 139,004,746 | 1.44% |
| 2025-11-28 | 4.77 | 4.87 | 4.77 | 4.87 | 4.87 | qfq | 28,380,637 | 137,306,452 | 2.31% |
| 2025-11-27 | 4.80 | 4.85 | 4.75 | 4.76 | 4.76 | qfq | 28,429,136 | 136,075,791 | -1.24% |
| 2025-11-26 | 4.94 | 5.01 | 4.80 | 4.82 | 4.82 | qfq | 40,262,884 | 197,012,099 | -2.82% |
| 2025-11-25 | 4.97 | 5.02 | 4.91 | 4.96 | 4.96 | qfq | 35,876,466 | 178,345,770 | 0.20% |
| 2025-11-24 | 4.91 | 5.00 | 4.78 | 4.95 | 4.95 | qfq | 45,234,273 | 220,981,233 | 2.06% |
| 2025-11-21 | 5.12 | 5.20 | 4.83 | 4.85 | 4.85 | qfq | 72,514,985 | 358,448,788 | -6.73% |
| 2025-11-20 | 5.33 | 5.39 | 5.17 | 5.20 | 5.20 | qfq | 77,449,679 | 405,562,479 | -3.70% |
| 2025-11-19 | 5.10 | 5.58 | 5.06 | 5.40 | 5.40 | qfq | 137,880,220 | 735,821,171 | 6.09% |
| 2025-11-18 | 5.23 | 5.25 | 5.06 | 5.09 | 5.09 | qfq | 66,374,138 | 340,348,910 | -3.60% |
| 2025-11-17 | 5.20 | 5.44 | 5.17 | 5.28 | 5.28 | qfq | 94,869,535 | 500,242,401 | 1.34% |
| 2025-11-14 | 5.11 | 5.25 | 5.09 | 5.21 | 5.21 | qfq | 74,273,450 | 387,227,117 | 0.97% |
| 2025-11-13 | 5.00 | 5.18 | 4.81 | 5.16 | 5.16 | qfq | 78,472,436 | 397,411,882 | 1.57% |
| 2025-11-12 | 4.96 | 5.16 | 4.95 | 5.08 | 5.08 | qfq | 76,835,442 | 392,029,802 | 2.01% |
| 2025-11-11 | 4.94 | 5.05 | 4.91 | 4.98 | 4.98 | qfq | 39,613,409 | 197,750,872 | 0.81% |
| 2025-11-10 | 4.97 | 4.97 | 4.90 | 4.94 | 4.94 | qfq | 27,984,506 | 138,328,349 | 0.20% |
| 2025-11-07 | 4.92 | 4.99 | 4.91 | 4.93 | 4.93 | qfq | 34,057,406 | 168,508,248 | -0.60% |
| 2025-11-06 | 5.07 | 5.07 | 4.93 | 4.96 | 4.96 | qfq | 57,942,057 | 287,435,494 | -3.13% |
| 2025-11-05 | 4.99 | 5.19 | 4.99 | 5.12 | 5.12 | qfq | 108,539,950 | 552,590,844 | 3.85% |
| 2025-11-04 | 4.82 | 4.94 | 4.80 | 4.93 | 4.93 | qfq | 36,145,827 | 175,917,400 | 1.44% |
| 2025-11-03 | 4.76 | 4.87 | 4.75 | 4.86 | 4.86 | qfq | 29,834,547 | 144,260,540 | 1.67% |
| 2025-10-31 | 4.72 | 4.79 | 4.71 | 4.78 | 4.78 | qfq | 20,240,016 | 96,565,705 | 0.84% |
| 2025-10-30 | 4.83 | 4.83 | 4.73 | 4.74 | 4.74 | qfq | 26,668,700 | 127,490,747 | -2.07% |
| 2025-10-29 | 4.81 | 4.86 | 4.76 | 4.84 | 4.84 | qfq | 28,781,730 | 138,502,551 | -0.41% |
| 2025-10-28 | 4.80 | 4.89 | 4.77 | 4.86 | 4.86 | qfq | 49,209,000 | 238,537,166 | 2.53% |
| 2025-10-27 | 4.72 | 4.75 | 4.68 | 4.74 | 4.74 | qfq | 31,394,028 | 148,049,266 | 0.00% |
| 2025-10-24 | 4.92 | 4.95 | 4.73 | 4.74 | 4.74 | qfq | 56,392,730 | 270,212,278 | -2.67% |
| 2025-10-23 | 5.01 | 5.01 | 4.80 | 4.87 | 4.87 | qfq | 73,699,079 | 357,685,822 | -4.13% |
| 2025-10-22 | 5.01 | 5.20 | 4.96 | 5.08 | 5.08 | qfq | 121,820,942 | 618,656,629 | 1.40% |
| 2025-10-21 | 5.00 | 5.09 | 4.81 | 5.01 | 5.01 | qfq | 108,366,005 | 536,995,136 | 8.21% |
| 2025-10-20 | 4.55 | 4.63 | 4.53 | 4.63 | 4.63 | qfq | 16,153,903 | 73,682,393 | 2.21% |
| 2025-10-17 | 4.57 | 4.63 | 4.53 | 4.53 | 4.53 | qfq | 18,241,895 | 83,576,282 | -1.31% |
| 2025-10-16 | 4.66 | 4.68 | 4.59 | 4.59 | 4.59 | qfq | 16,718,800 | 77,126,888 | -2.13% |
| 2025-10-15 | 4.66 | 4.69 | 4.59 | 4.69 | 4.69 | qfq | 20,618,315 | 95,770,711 | -0.21% |
| 2025-10-14 | 4.63 | 4.76 | 4.58 | 4.70 | 4.70 | qfq | 34,265,725 | 159,987,886 | 1.51% |
| 2025-10-13 | 4.50 | 4.63 | 4.44 | 4.63 | 4.63 | qfq | 27,685,882 | 126,391,327 | -1.49% |
| 2025-10-10 | 4.72 | 4.77 | 4.68 | 4.70 | 4.70 | qfq | 28,358,537 | 133,940,579 | -1.26% |
| 2025-10-09 | 4.69 | 4.76 | 4.65 | 4.76 | 4.76 | qfq | 33,968,021 | 160,203,379 | 1.06% |
| 2025-09-30 | 4.75 | 4.79 | 4.69 | 4.71 | 4.71 | qfq | 56,403,065 | 266,441,368 | -2.69% |
| 2025-09-29 | 5.03 | 5.14 | 4.78 | 4.84 | 4.84 | qfq | 96,171,200 | 465,630,477 | -3.20% |
| 2025-09-26 | 4.62 | 5.33 | 4.62 | 5.00 | 5.00 | qfq | 144,754,242 | 730,893,340 | 8.46% |
| 2025-09-25 | 4.65 | 4.70 | 4.60 | 4.61 | 4.61 | qfq | 23,154,738 | 107,317,734 | -2.12% |
| 2025-09-24 | 4.53 | 4.92 | 4.51 | 4.71 | 4.71 | qfq | 35,064,992 | 166,272,805 | 4.43% |
| 2025-09-23 | 4.70 | 4.70 | 4.43 | 4.51 | 4.51 | qfq | 28,925,872 | 130,481,800 | -4.04% |
| 2025-09-22 | 4.76 | 4.77 | 4.65 | 4.70 | 4.70 | qfq | 20,783,541 | 97,367,475 | -1.26% |
| 2025-09-19 | 4.83 | 4.88 | 4.73 | 4.76 | 4.76 | qfq | 22,243,432 | 106,298,261 | -1.65% |
| 2025-09-18 | 4.95 | 5.00 | 4.81 | 4.84 | 4.84 | qfq | 36,146,693 | 176,892,674 | -2.62% |
| 2025-09-17 | 4.93 | 5.05 | 4.92 | 4.97 | 4.97 | qfq | 33,897,500 | 169,100,695 | 0.40% |
| 2025-09-16 | 4.89 | 4.96 | 4.84 | 4.95 | 4.95 | qfq | 30,214,384 | 147,883,322 | 1.02% |
| 2025-09-15 | 4.90 | 4.94 | 4.84 | 4.90 | 4.90 | qfq | 27,124,657 | 132,831,963 | 0.20% |
| 2025-09-12 | 4.90 | 4.95 | 4.88 | 4.89 | 4.89 | qfq | 33,460,100 | 164,275,129 | -1.61% |
| 2025-09-11 | 4.96 | 4.98 | 4.82 | 4.97 | 4.97 | qfq | 57,117,979 | 279,854,294 | -1.19% |
| 2025-09-10 | 4.74 | 5.17 | 4.74 | 5.03 | 5.03 | qfq | 83,885,689 | 421,904,971 | 5.89% |
| 2025-09-09 | 4.86 | 4.86 | 4.72 | 4.75 | 4.75 | qfq | 26,094,085 | 124,588,601 | -2.26% |
| 2025-09-08 | 4.80 | 4.87 | 4.80 | 4.86 | 4.86 | qfq | 22,023,100 | 106,633,299 | 0.83% |
| 2025-09-05 | 4.75 | 4.83 | 4.65 | 4.82 | 4.82 | qfq | 26,657,823 | 126,572,693 | 0.84% |
| 2025-09-04 | 4.75 | 4.86 | 4.70 | 4.78 | 4.78 | qfq | 29,111,500 | 139,006,133 | 0.84% |
| 2025-09-03 | 4.95 | 4.99 | 4.70 | 4.74 | 4.74 | qfq | 38,797,322 | 187,552,128 | -4.63% |
| 2025-09-02 | 5.06 | 5.10 | 4.89 | 4.97 | 4.97 | qfq | 41,610,052 | 206,571,245 | -2.36% |
| 2025-09-01 | 5.02 | 5.13 | 4.99 | 5.09 | 5.09 | qfq | 36,504,527 | 185,330,697 | 2.21% |
| 2025-08-29 | 5.15 | 5.15 | 4.97 | 4.98 | 4.98 | qfq | 40,705,942 | 204,679,830 | -3.30% |
| 2025-08-28 | 5.10 | 5.15 | 4.85 | 5.15 | 5.15 | qfq | 60,400,762 | 303,908,917 | 1.18% |
| 2025-08-27 | 5.19 | 5.31 | 5.08 | 5.09 | 5.09 | qfq | 70,534,183 | 367,622,635 | -3.96% |
| 2025-08-26 | 5.43 | 5.44 | 5.28 | 5.30 | 5.30 | qfq | 62,655,581 | 333,907,680 | -3.28% |
| 2025-08-25 | 5.58 | 5.59 | 5.42 | 5.48 | 5.48 | qfq | 81,323,323 | 446,962,934 | -2.32% |
| 2025-08-22 | 5.43 | 5.77 | 5.32 | 5.61 | 5.61 | qfq | 126,499,708 | 692,405,208 | 0.90% |
| 2025-08-21 | 5.45 | 5.88 | 5.22 | 5.56 | 5.56 | qfq | 162,833,170 | 888,755,730 | 5.90% |
| 2025-08-20 | 5.12 | 5.28 | 5.10 | 5.25 | 5.25 | qfq | 79,292,305 | 413,556,167 | 2.14% |
| 2025-08-19 | 5.20 | 5.20 | 5.11 | 5.14 | 5.14 | qfq | 60,883,612 | 313,801,408 | -0.58% |
| 2025-08-18 | 5.00 | 5.25 | 4.99 | 5.17 | 5.17 | qfq | 94,353,548 | 486,662,291 | 4.44% |
| 2025-08-15 | 4.83 | 4.95 | 4.82 | 4.95 | 4.95 | qfq | 36,219,993 | 177,765,981 | 2.70% |
| 2025-08-14 | 4.95 | 4.99 | 4.81 | 4.82 | 4.82 | qfq | 47,324,980 | 231,167,981 | -2.43% |
| 2025-08-13 | 5.01 | 5.02 | 4.92 | 4.94 | 4.94 | qfq | 45,171,916 | 223,753,297 | -1.20% |
| 2025-08-12 | 4.95 | 5.02 | 4.94 | 5.00 | 5.00 | qfq | 47,459,836 | 236,742,694 | 0.81% |
| 2025-08-11 | 4.92 | 4.97 | 4.88 | 4.96 | 4.96 | qfq | 35,835,541 | 177,130,256 | 0.40% |
| 2025-08-08 | 5.00 | 5.01 | 4.92 | 4.94 | 4.94 | qfq | 42,643,721 | 211,017,446 | -1.40% |
| 2025-08-07 | 4.91 | 5.05 | 4.90 | 5.01 | 5.01 | qfq | 65,263,721 | 325,687,936 | 2.24% |
| 2025-08-06 | 4.83 | 4.91 | 4.80 | 4.90 | 4.90 | qfq | 45,686,117 | 222,781,679 | 1.03% |
| 2025-08-05 | 4.77 | 4.87 | 4.76 | 4.85 | 4.85 | qfq | 38,812,907 | 187,114,535 | 1.46% |
| 2025-08-04 | 4.70 | 4.80 | 4.55 | 4.78 | 4.78 | qfq | 43,219,349 | 202,164,394 | 0.21% |
| 2025-08-01 | 4.91 | 4.92 | 4.75 | 4.77 | 4.77 | qfq | 66,419,397 | 318,500,410 | -4.02% |
| 2025-07-31 | 5.06 | 5.10 | 4.92 | 4.97 | 4.97 | qfq | 104,978,137 | 525,177,582 | -4.79% |
| 2025-07-30 | 4.88 | 5.36 | 4.85 | 5.22 | 5.22 | qfq | 177,120,950 | 913,720,758 | 8.07% |
| 2025-07-29 | 4.84 | 4.89 | 4.77 | 4.83 | 4.83 | qfq | 33,836,400 | 163,043,539 | -0.41% |
| 2025-07-28 | 4.81 | 4.88 | 4.80 | 4.85 | 4.85 | qfq | 28,791,401 | 139,489,518 | 0.62% |
| 2025-07-25 | 4.83 | 4.85 | 4.77 | 4.82 | 4.82 | qfq | 24,303,200 | 116,706,820 | -0.41% |
| 2025-07-24 | 4.77 | 4.84 | 4.74 | 4.84 | 4.84 | qfq | 37,935,800 | 182,449,627 | 2.11% |
| 2025-07-23 | 4.87 | 4.89 | 4.74 | 4.74 | 4.74 | qfq | 41,176,558 | 197,727,163 | -2.67% |
| 2025-07-22 | 4.97 | 4.99 | 4.84 | 4.87 | 4.87 | qfq | 49,067,600 | 240,114,075 | -1.02% |
| 2025-07-21 | 4.93 | 4.95 | 4.86 | 4.92 | 4.92 | qfq | 42,192,842 | 207,009,592 | -0.20% |
| 2025-07-18 | 4.86 | 4.93 | 4.84 | 4.93 | 4.93 | qfq | 48,059,342 | 234,967,640 | 1.86% |
| 2025-07-17 | 4.80 | 4.85 | 4.75 | 4.84 | 4.84 | qfq | 31,172,800 | 150,275,180 | 0.83% |
| 2025-07-16 | 4.80 | 4.84 | 4.75 | 4.80 | 4.80 | qfq | 29,200,400 | 140,143,779 | 0.21% |
| 2025-07-15 | 4.90 | 4.93 | 4.74 | 4.79 | 4.79 | qfq | 42,252,100 | 202,755,639 | -2.44% |
| 2025-07-14 | 4.89 | 4.95 | 4.87 | 4.91 | 4.91 | qfq | 31,160,703 | 152,850,372 | 0.00% |
| 2025-07-11 | 4.86 | 4.93 | 4.77 | 4.91 | 4.91 | qfq | 48,415,400 | 234,999,140 | 0.41% |
| 2025-07-10 | 4.88 | 4.98 | 4.86 | 4.89 | 4.89 | qfq | 40,730,700 | 199,507,133 | -0.20% |
| 2025-07-09 | 5.00 | 5.01 | 4.88 | 4.90 | 4.90 | qfq | 56,384,373 | 278,855,166 | -2.20% |
| 2025-07-08 | 4.97 | 5.01 | 4.94 | 5.01 | 5.01 | qfq | 50,718,644 | 252,732,079 | 0.80% |
| 2025-07-07 | 4.90 | 4.98 | 4.81 | 4.97 | 4.97 | qfq | 49,087,644 | 241,124,786 | 0.61% |
| 2025-07-04 | 5.01 | 5.05 | 4.91 | 4.94 | 4.94 | qfq | 57,729,858 | 286,850,471 | -1.98% |
| 2025-07-03 | 5.11 | 5.17 | 5.00 | 5.04 | 5.04 | qfq | 76,564,358 | 385,806,308 | -2.14% |
| 2025-07-02 | 5.20 | 5.31 | 5.08 | 5.15 | 5.15 | qfq | 117,696,859 | 611,592,192 | 0.00% |
| 2025-07-01 | 5.33 | 5.36 | 5.07 | 5.15 | 5.15 | qfq | 102,596,753 | 526,414,221 | -1.72% |
| 2025-06-30 | 4.90 | 5.35 | 4.85 | 5.24 | 5.24 | qfq | 154,296,187 | 792,382,897 | 6.94% |
| 2025-06-27 | 4.95 | 4.98 | 4.82 | 4.90 | 4.90 | qfq | 99,788,438 | 490,111,697 | -4.48% |
| 2025-06-26 | 4.86 | 5.32 | 4.85 | 5.13 | 5.13 | qfq | 175,987,294 | 887,610,605 | 4.91% |
| 2025-06-25 | 5.00 | 5.08 | 4.81 | 4.89 | 4.89 | qfq | 151,763,235 | 739,473,307 | -6.32% |
| 2025-06-24 | 5.40 | 5.70 | 5.18 | 5.22 | 5.22 | qfq | 257,458,355 | 1,391,287,181 | -15.12% |
| 2025-06-23 | 5.82 | 6.38 | 5.70 | 6.15 | 6.15 | qfq | 239,319,832 | 1,450,925,510 | 13.05% |
| 2025-06-20 | 5.77 | 5.96 | 5.36 | 5.44 | 5.44 | qfq | 167,604,287 | 944,394,404 | -10.67% |
| 2025-06-19 | 5.56 | 6.49 | 5.08 | 6.09 | 6.09 | qfq | 266,918,911 | 1,521,575,911 | 8.75% |
| 2025-06-18 | 5.91 | 6.32 | 5.57 | 5.60 | 5.60 | qfq | 245,798,075 | 1,450,567,678 | -5.41% |
| 2025-06-17 | 4.98 | 6.05 | 4.75 | 5.92 | 5.92 | qfq | 269,892,397 | 1,448,503,313 | 16.77% |
| 2025-06-16 | 5.30 | 5.54 | 5.01 | 5.07 | 5.07 | qfq | 272,092,137 | 1,426,053,120 | 7.42% |
| 2025-06-13 | 4.21 | 4.72 | 4.11 | 4.72 | 4.72 | qfq | 184,590,907 | 825,356,185 | 20.10% |
| 2025-06-12 | 3.89 | 4.12 | 3.88 | 3.93 | 3.93 | qfq | 46,910,000 | 186,189,412 | 1.03% |
| 2025-06-11 | 3.86 | 3.91 | 3.84 | 3.89 | 3.89 | qfq | 30,626,022 | 118,794,545 | 0.00% |
| 2025-06-10 | 4.03 | 4.05 | 3.83 | 3.89 | 3.89 | qfq | 55,358,900 | 216,185,629 | -3.23% |
| 2025-06-09 | 3.89 | 4.05 | 3.89 | 4.02 | 4.02 | qfq | 58,994,082 | 235,406,326 | 3.08% |
| 2025-06-06 | 3.85 | 4.05 | 3.85 | 3.90 | 3.90 | qfq | 72,060,803 | 283,656,014 | 0.52% |
| 2025-06-05 | 3.89 | 3.92 | 3.80 | 3.88 | 3.88 | qfq | 54,461,260 | 209,419,916 | -0.26% |
| 2025-06-04 | 3.67 | 3.98 | 3.63 | 3.89 | 3.89 | qfq | 86,522,069 | 333,098,261 | 6.28% |
| 2025-06-03 | 3.60 | 3.70 | 3.60 | 3.66 | 3.66 | qfq | 27,107,303 | 99,349,019 | 0.55% |
| 2025-05-30 | 3.77 | 3.78 | 3.62 | 3.64 | 3.64 | qfq | 33,097,400 | 121,307,360 | -3.45% |
| 2025-05-29 | 3.69 | 3.78 | 3.67 | 3.77 | 3.77 | qfq | 36,529,369 | 136,862,372 | 1.89% |
| 2025-05-28 | 3.75 | 3.75 | 3.62 | 3.70 | 3.70 | qfq | 32,282,000 | 118,808,845 | -0.54% |
| 2025-05-27 | 3.70 | 3.77 | 3.66 | 3.72 | 3.72 | qfq | 31,949,600 | 118,499,878 | 0.54% |
| 2025-05-26 | 3.62 | 3.71 | 3.61 | 3.70 | 3.70 | qfq | 30,453,800 | 111,801,035 | 1.93% |
| 2025-05-23 | 3.65 | 3.78 | 3.62 | 3.63 | 3.63 | qfq | 45,214,339 | 167,137,493 | -0.55% |
| 2025-05-22 | 3.68 | 3.75 | 3.64 | 3.65 | 3.65 | qfq | 38,409,360 | 141,304,018 | -2.14% |
| 2025-05-21 | 3.80 | 3.82 | 3.69 | 3.73 | 3.73 | qfq | 37,071,100 | 138,302,097 | -1.84% |
| 2025-05-20 | 3.81 | 3.83 | 3.74 | 3.80 | 3.80 | qfq | 45,389,100 | 171,456,567 | -1.04% |
| 2025-05-19 | 3.89 | 3.89 | 3.71 | 3.84 | 3.84 | qfq | 56,538,400 | 214,577,225 | -0.78% |
| 2025-05-16 | 3.70 | 3.89 | 3.64 | 3.87 | 3.87 | qfq | 73,415,385 | 277,691,447 | 4.31% |
| 2025-05-15 | 3.85 | 4.14 | 3.71 | 3.71 | 3.71 | qfq | 85,482,418 | 331,937,778 | -2.88% |
| 2025-05-14 | 3.90 | 3.96 | 3.80 | 3.82 | 3.82 | qfq | 87,877,500 | 337,381,159 | -2.80% |
| 2025-05-13 | 3.68 | 4.33 | 3.68 | 3.93 | 3.93 | qfq | 148,059,900 | 593,597,238 | 7.97% |
| 2025-05-12 | 3.66 | 3.70 | 3.58 | 3.64 | 3.64 | qfq | 48,990,894 | 177,664,574 | 1.96% |
| 2025-05-09 | 3.73 | 3.80 | 3.55 | 3.57 | 3.57 | qfq | 82,866,167 | 298,879,599 | -6.05% |
| 2025-05-08 | 3.85 | 3.92 | 3.75 | 3.80 | 3.80 | qfq | 99,201,700 | 378,964,173 | -4.76% |
| 2025-05-07 | 3.66 | 4.19 | 3.57 | 3.99 | 3.99 | qfq | 144,618,126 | 555,566,065 | 8.42% |
| 2025-05-06 | 3.44 | 3.69 | 3.40 | 3.68 | 3.68 | qfq | 112,500,966 | 404,741,178 | 6.98% |
| 2025-04-30 | 3.40 | 3.81 | 3.39 | 3.44 | 3.44 | qfq | 123,685,148 | 439,634,812 | -2.82% |
| 2025-04-29 | 3.35 | 3.74 | 3.23 | 3.54 | 3.54 | qfq | 159,819,167 | 551,751,203 | 10.97% |
| 2025-04-28 | 2.85 | 3.19 | 2.85 | 3.19 | 3.19 | qfq | 58,862,600 | 184,194,527 | 19.92% |
| 2025-04-25 | 2.72 | 2.74 | 2.66 | 2.66 | 2.66 | qfq | 20,162,300 | 54,229,395 | -2.21% |
| 2025-04-24 | 2.78 | 2.78 | 2.68 | 2.72 | 2.72 | qfq | 18,267,000 | 49,790,940 | -1.81% |
| 2025-04-23 | 2.78 | 2.83 | 2.76 | 2.77 | 2.77 | qfq | 16,084,082 | 44,860,721 | 0.36% |
| 2025-04-22 | 2.78 | 2.81 | 2.73 | 2.76 | 2.76 | qfq | 14,086,200 | 38,899,236 | -1.43% |
| 2025-04-21 | 2.76 | 2.80 | 2.69 | 2.80 | 2.80 | qfq | 18,408,382 | 50,799,486 | 1.82% |
| 2025-04-18 | 2.69 | 2.77 | 2.67 | 2.75 | 2.75 | qfq | 17,362,500 | 47,287,891 | 1.85% |
| 2025-04-17 | 2.70 | 2.75 | 2.66 | 2.70 | 2.70 | qfq | 14,248,900 | 38,739,002 | -0.37% |
| 2025-04-16 | 2.79 | 2.79 | 2.64 | 2.71 | 2.71 | qfq | 18,551,100 | 50,182,019 | -2.87% |
| 2025-04-15 | 2.83 | 2.87 | 2.76 | 2.79 | 2.79 | qfq | 14,979,000 | 41,788,771 | -1.41% |
| 2025-04-14 | 2.77 | 2.85 | 2.76 | 2.83 | 2.83 | qfq | 20,944,200 | 59,070,890 | 4.04% |
| 2025-04-11 | 2.69 | 2.76 | 2.66 | 2.72 | 2.72 | qfq | 19,040,000 | 52,021,129 | -0.37% |
| 2025-04-10 | 2.72 | 2.79 | 2.70 | 2.73 | 2.73 | qfq | 26,617,310 | 73,208,807 | 3.02% |
| 2025-04-09 | 2.52 | 2.68 | 2.28 | 2.65 | 2.65 | qfq | 36,390,725 | 91,810,090 | 3.92% |
| 2025-04-08 | 2.42 | 2.64 | 2.42 | 2.55 | 2.55 | qfq | 41,437,300 | 106,123,202 | 5.37% |
| 2025-04-07 | 2.80 | 2.82 | 2.42 | 2.42 | 2.42 | qfq | 45,191,322 | 117,158,988 | -19.87% |
| 2025-04-03 | 3.09 | 3.09 | 2.97 | 3.02 | 3.02 | qfq | 23,178,148 | 70,128,279 | -0.98% |
| 2025-04-02 | 3.11 | 3.13 | 3.02 | 3.05 | 3.05 | qfq | 22,099,800 | 67,985,131 | -1.93% |
| 2025-04-01 | 3.09 | 3.24 | 3.09 | 3.11 | 3.11 | qfq | 33,666,000 | 106,341,053 | 1.30% |
| 2025-03-31 | 3.10 | 3.12 | 2.99 | 3.07 | 3.07 | qfq | 31,276,300 | 94,995,782 | -2.23% |
| 2025-03-28 | 3.29 | 3.30 | 3.14 | 3.14 | 3.14 | qfq | 39,548,500 | 126,030,063 | -4.85% |
| 2025-03-27 | 3.38 | 3.46 | 3.22 | 3.30 | 3.30 | qfq | 46,706,975 | 153,793,581 | -2.08% |
| 2025-03-26 | 3.33 | 3.54 | 3.33 | 3.37 | 3.37 | qfq | 42,788,475 | 145,757,514 | -1.17% |
| 2025-03-25 | 3.67 | 3.70 | 3.40 | 3.41 | 3.41 | qfq | 69,166,528 | 240,491,585 | -7.34% |
| 2025-03-24 | 3.93 | 3.97 | 3.51 | 3.68 | 3.68 | qfq | 98,493,967 | 365,681,167 | -8.23% |
| 2025-03-21 | 3.75 | 4.20 | 3.75 | 4.01 | 4.01 | qfq | 132,767,389 | 534,895,306 | 4.70% |
| 2025-03-20 | 3.55 | 3.97 | 3.53 | 3.83 | 3.83 | qfq | 104,209,809 | 396,230,259 | 4.93% |
| 2025-03-19 | 3.53 | 3.70 | 3.48 | 3.65 | 3.65 | qfq | 73,570,800 | 266,556,560 | 3.99% |
| 2025-03-18 | 3.57 | 3.65 | 3.46 | 3.51 | 3.51 | qfq | 63,121,810 | 222,747,962 | -1.96% |
| 2025-03-17 | 3.37 | 3.89 | 3.37 | 3.58 | 3.58 | qfq | 90,610,397 | 325,825,922 | 7.19% |
| 2025-03-14 | 3.22 | 3.39 | 3.22 | 3.34 | 3.34 | qfq | 46,804,100 | 156,004,926 | 3.09% |
| 2025-03-13 | 3.27 | 3.29 | 3.14 | 3.24 | 3.24 | qfq | 27,927,953 | 89,447,372 | -1.22% |
| 2025-03-12 | 3.25 | 3.32 | 3.23 | 3.28 | 3.28 | qfq | 31,208,014 | 102,334,625 | 0.92% |
| 2025-03-11 | 3.27 | 3.31 | 3.21 | 3.25 | 3.25 | qfq | 24,732,000 | 80,433,830 | -1.22% |
| 2025-03-10 | 3.25 | 3.34 | 3.25 | 3.29 | 3.29 | qfq | 24,863,040 | 82,076,807 | 0.92% |
| 2025-03-07 | 3.25 | 3.39 | 3.21 | 3.26 | 3.26 | qfq | 36,539,229 | 120,382,432 | -0.61% |
| 2025-03-06 | 3.13 | 3.30 | 3.10 | 3.28 | 3.28 | qfq | 40,289,400 | 130,493,412 | 4.46% |
| 2025-03-05 | 3.16 | 3.17 | 3.05 | 3.14 | 3.14 | qfq | 21,058,500 | 65,354,055 | -0.63% |
| 2025-03-04 | 3.15 | 3.19 | 3.08 | 3.16 | 3.16 | qfq | 17,928,600 | 56,110,434 | 1.28% |
| 2025-03-03 | 3.14 | 3.20 | 3.08 | 3.12 | 3.12 | qfq | 26,335,662 | 82,854,525 | -0.95% |
| 2025-02-28 | 3.26 | 3.34 | 3.14 | 3.15 | 3.15 | qfq | 33,372,300 | 108,134,473 | -3.37% |
| 2025-02-27 | 3.37 | 3.38 | 3.21 | 3.26 | 3.26 | qfq | 34,614,700 | 113,016,585 | -2.98% |
| 2025-02-26 | 3.34 | 3.39 | 3.28 | 3.36 | 3.36 | qfq | 46,287,209 | 154,691,145 | 0.90% |
| 2025-02-25 | 3.16 | 3.36 | 3.16 | 3.33 | 3.33 | qfq | 63,795,500 | 209,658,321 | 3.42% |
| 2025-02-24 | 3.16 | 3.45 | 3.14 | 3.22 | 3.22 | qfq | 58,833,909 | 191,687,626 | 3.54% |
| 2025-02-21 | 3.14 | 3.17 | 3.02 | 3.11 | 3.11 | qfq | 31,314,100 | 96,363,731 | -0.32% |
| 2025-02-20 | 3.03 | 3.18 | 3.02 | 3.12 | 3.12 | qfq | 38,329,347 | 119,314,704 | 2.97% |
| 2025-02-19 | 2.96 | 3.05 | 2.96 | 3.03 | 3.03 | qfq | 20,390,700 | 61,420,958 | 2.36% |
| 2025-02-18 | 3.15 | 3.18 | 2.95 | 2.96 | 2.96 | qfq | 32,369,400 | 98,310,996 | -5.73% |
| 2025-02-17 | 3.02 | 3.17 | 3.02 | 3.14 | 3.14 | qfq | 32,624,400 | 101,535,581 | 3.97% |
| 2025-02-14 | 3.05 | 3.07 | 3.01 | 3.02 | 3.02 | qfq | 20,054,200 | 60,952,156 | -0.98% |
| 2025-02-13 | 3.09 | 3.12 | 3.05 | 3.05 | 3.05 | qfq | 21,022,800 | 64,672,524 | -1.29% |
| 2025-02-12 | 3.06 | 3.11 | 3.05 | 3.09 | 3.09 | qfq | 24,378,100 | 74,985,790 | 0.98% |
| 2025-02-11 | 3.15 | 3.16 | 3.04 | 3.06 | 3.06 | qfq | 22,545,000 | 69,159,573 | -1.92% |
| 2025-02-10 | 3.09 | 3.13 | 3.03 | 3.12 | 3.12 | qfq | 27,180,300 | 84,105,933 | 2.63% |
| 2025-02-07 | 2.98 | 3.08 | 2.97 | 3.04 | 3.04 | qfq | 33,500,304 | 101,655,362 | 2.01% |
| 2025-02-06 | 2.98 | 3.00 | 2.89 | 2.98 | 2.98 | qfq | 30,178,800 | 89,225,164 | -0.33% |
| 2025-02-05 | 2.93 | 3.05 | 2.93 | 2.99 | 2.99 | qfq | 26,546,000 | 79,573,061 | 2.40% |
| 2025-01-27 | 2.84 | 3.00 | 2.78 | 2.92 | 2.92 | qfq | 26,640,417 | 76,824,406 | 4.29% |
| 2025-01-24 | 2.77 | 2.81 | 2.74 | 2.80 | 2.80 | qfq | 14,047,400 | 39,005,817 | 0.36% |
| 2025-01-23 | 2.84 | 2.92 | 2.79 | 2.79 | 2.79 | qfq | 19,113,900 | 54,494,156 | 0.00% |
| 2025-01-22 | 2.83 | 2.84 | 2.76 | 2.79 | 2.79 | qfq | 17,424,400 | 48,710,635 | -2.79% |
| 2025-01-21 | 2.99 | 3.00 | 2.85 | 2.87 | 2.87 | qfq | 20,328,300 | 58,560,476 | -2.71% |
| 2025-01-20 | 3.01 | 3.03 | 2.91 | 2.95 | 2.95 | qfq | 24,417,400 | 72,240,399 | -1.34% |
| 2025-01-17 | 3.09 | 3.11 | 2.98 | 2.99 | 2.99 | qfq | 34,563,300 | 103,802,126 | -4.17% |
| 2025-01-16 | 2.93 | 3.28 | 2.92 | 3.12 | 3.12 | qfq | 54,715,900 | 170,152,094 | 7.59% |
| 2025-01-15 | 2.98 | 2.99 | 2.87 | 2.90 | 2.90 | qfq | 18,513,000 | 53,939,581 | -2.03% |
| 2025-01-14 | 2.78 | 2.96 | 2.78 | 2.96 | 2.96 | qfq | 23,303,200 | 67,533,054 | 6.09% |
| 2025-01-13 | 2.72 | 2.82 | 2.65 | 2.79 | 2.79 | qfq | 15,460,300 | 42,596,098 | 1.45% |
| 2025-01-10 | 2.89 | 2.92 | 2.73 | 2.75 | 2.75 | qfq | 19,697,800 | 55,681,814 | -4.84% |
| 2025-01-09 | 2.83 | 2.91 | 2.81 | 2.89 | 2.89 | qfq | 19,574,400 | 56,307,451 | 1.05% |
| 2025-01-08 | 2.83 | 2.87 | 2.73 | 2.86 | 2.86 | qfq | 27,267,869 | 76,805,301 | 2.14% |
| 2025-01-07 | 2.66 | 2.81 | 2.65 | 2.80 | 2.80 | qfq | 23,535,581 | 64,288,169 | 6.06% |
| 2025-01-06 | 2.67 | 2.70 | 2.53 | 2.64 | 2.64 | qfq | 19,883,200 | 52,113,144 | -1.49% |
| 2025-01-03 | 2.86 | 2.89 | 2.66 | 2.68 | 2.68 | qfq | 24,734,720 | 67,786,628 | -6.29% |
| 2025-01-02 | 2.90 | 2.99 | 2.83 | 2.86 | 2.86 | qfq | 21,033,720 | 61,131,506 | -1.38% |
| 2024-12-31 | 2.94 | 3.02 | 2.86 | 2.90 | 2.90 | qfq | 24,394,484 | 71,484,588 | -1.02% |
| 2024-12-30 | 3.01 | 3.01 | 2.87 | 2.93 | 2.93 | qfq | 24,881,901 | 72,769,621 | -3.62% |
| 2024-12-27 | 2.97 | 3.09 | 2.94 | 3.04 | 3.04 | qfq | 25,684,100 | 78,365,482 | 2.70% |
| 2024-12-26 | 2.94 | 3.02 | 2.93 | 2.96 | 2.96 | qfq | 23,369,200 | 69,631,066 | 0.00% |
| 2024-12-25 | 3.10 | 3.11 | 2.85 | 2.96 | 2.96 | qfq | 39,616,630 | 116,681,517 | -5.13% |
| 2024-12-24 | 3.27 | 3.32 | 3.03 | 3.12 | 3.12 | qfq | 49,044,763 | 153,016,985 | -5.17% |
| 2024-12-23 | 3.66 | 3.68 | 3.27 | 3.29 | 3.29 | qfq | 45,512,485 | 155,668,841 | -10.60% |
| 2024-12-20 | 3.55 | 3.74 | 3.52 | 3.68 | 3.68 | qfq | 31,818,821 | 115,695,560 | 3.37% |
| 2024-12-19 | 3.58 | 3.70 | 3.51 | 3.56 | 3.56 | qfq | 26,286,400 | 94,111,495 | -1.93% |
| 2024-12-18 | 3.57 | 3.66 | 3.45 | 3.63 | 3.63 | qfq | 28,841,100 | 103,800,881 | 1.40% |
| 2024-12-17 | 3.73 | 3.78 | 3.56 | 3.58 | 3.58 | qfq | 36,402,679 | 132,397,966 | -5.29% |
| 2024-12-16 | 3.81 | 3.90 | 3.76 | 3.78 | 3.78 | qfq | 37,896,600 | 144,938,241 | -1.31% |
| 2024-12-13 | 3.97 | 4.03 | 3.82 | 3.83 | 3.83 | qfq | 54,560,534 | 212,830,881 | -3.04% |
| 2024-12-12 | 3.97 | 4.02 | 3.86 | 3.95 | 3.95 | qfq | 63,142,681 | 247,896,647 | -1.74% |
| 2024-12-11 | 4.09 | 4.11 | 3.89 | 4.02 | 4.02 | qfq | 88,890,372 | 352,930,282 | -2.90% |
| 2024-12-10 | 4.35 | 4.47 | 4.05 | 4.14 | 4.14 | qfq | 134,819,342 | 574,677,758 | -3.27% |
| 2024-12-09 | 3.85 | 4.66 | 3.85 | 4.28 | 4.28 | qfq | 138,778,134 | 596,151,942 | 10.03% |
| 2024-12-06 | 3.86 | 4.16 | 3.68 | 3.89 | 3.89 | qfq | 117,229,660 | 459,723,564 | 0.52% |
| 2024-12-05 | 3.62 | 4.02 | 3.54 | 3.87 | 3.87 | qfq | 112,539,249 | 423,828,545 | 3.48% |
| 2024-12-04 | 3.41 | 4.14 | 3.41 | 3.74 | 3.74 | qfq | 100,800,595 | 377,470,263 | 5.95% |
| 2024-12-03 | 3.45 | 3.54 | 3.41 | 3.53 | 3.53 | qfq | 42,978,147 | 149,882,541 | 2.92% |
| 2024-12-02 | 3.32 | 3.45 | 3.32 | 3.43 | 3.43 | qfq | 30,920,431 | 105,529,749 | 3.31% |
| 2024-11-29 | 3.32 | 3.36 | 3.22 | 3.32 | 3.32 | qfq | 27,218,200 | 89,786,933 | -0.90% |
| 2024-11-28 | 3.22 | 3.40 | 3.20 | 3.35 | 3.35 | qfq | 33,507,371 | 112,155,211 | 3.08% |
| 2024-11-27 | 3.23 | 3.26 | 3.11 | 3.25 | 3.25 | qfq | 22,117,326 | 70,151,194 | -0.31% |
| 2024-11-26 | 3.30 | 3.45 | 3.24 | 3.26 | 3.26 | qfq | 24,294,700 | 80,605,818 | -1.51% |
| 2024-11-25 | 3.20 | 3.32 | 3.11 | 3.31 | 3.31 | qfq | 27,006,526 | 87,469,586 | 3.12% |
| 2024-11-22 | 3.29 | 3.43 | 3.19 | 3.21 | 3.21 | qfq | 35,412,350 | 118,004,162 | -2.43% |
| 2024-11-21 | 3.29 | 3.33 | 3.23 | 3.29 | 3.29 | qfq | 24,146,879 | 79,150,485 | -0.90% |
| 2024-11-20 | 3.16 | 3.34 | 3.12 | 3.32 | 3.32 | qfq | 35,516,884 | 116,490,457 | 5.06% |
| 2024-11-19 | 3.10 | 3.16 | 3.01 | 3.16 | 3.16 | qfq | 22,050,780 | 68,003,387 | 2.93% |
| 2024-11-18 | 3.24 | 3.29 | 3.05 | 3.07 | 3.07 | qfq | 26,940,460 | 84,321,553 | -5.25% |
| 2024-11-15 | 3.32 | 3.40 | 3.23 | 3.24 | 3.24 | qfq | 23,696,252 | 78,743,969 | -2.41% |
| 2024-11-14 | 3.43 | 3.44 | 3.31 | 3.32 | 3.32 | qfq | 23,900,805 | 80,253,476 | -4.05% |
| 2024-11-13 | 3.45 | 3.52 | 3.34 | 3.46 | 3.46 | qfq | 30,382,163 | 104,061,157 | -0.86% |
| 2024-11-12 | 3.64 | 3.70 | 3.43 | 3.49 | 3.49 | qfq | 53,592,197 | 189,786,170 | -4.64% |
| 2024-11-11 | 3.54 | 3.78 | 3.50 | 3.66 | 3.66 | qfq | 68,607,380 | 248,117,657 | 0.55% |
| 2024-11-08 | 3.52 | 3.89 | 3.52 | 3.64 | 3.64 | qfq | 93,976,051 | 347,217,927 | 2.54% |
| 2024-11-07 | 3.45 | 3.95 | 3.32 | 3.55 | 3.55 | qfq | 97,909,027 | 348,936,878 | 4.41% |
| 2024-11-06 | 3.22 | 3.41 | 3.14 | 3.40 | 3.40 | qfq | 63,335,744 | 209,425,811 | 6.58% |
| 2024-11-05 | 3.02 | 3.22 | 3.00 | 3.19 | 3.19 | qfq | 36,374,600 | 114,635,890 | 5.28% |
| 2024-11-04 | 2.98 | 3.04 | 2.90 | 3.03 | 3.03 | qfq | 24,710,800 | 73,964,792 | 0.66% |
| 2024-11-01 | 3.21 | 3.28 | 3.00 | 3.01 | 3.01 | qfq | 44,640,132 | 138,100,540 | -6.52% |
| 2024-10-31 | 3.11 | 3.32 | 3.10 | 3.22 | 3.22 | qfq | 47,891,828 | 154,307,834 | 2.88% |
| 2024-10-30 | 3.03 | 3.15 | 3.01 | 3.13 | 3.13 | qfq | 29,857,506 | 92,092,749 | 1.95% |
| 2024-10-29 | 3.20 | 3.22 | 3.04 | 3.07 | 3.07 | qfq | 35,824,200 | 111,935,707 | -4.95% |
| 2024-10-28 | 3.07 | 3.24 | 3.05 | 3.23 | 3.23 | qfq | 37,258,460 | 118,367,638 | 5.21% |
| 2024-10-25 | 2.98 | 3.08 | 2.98 | 3.07 | 3.07 | qfq | 27,775,700 | 84,704,825 | 3.02% |
| 2024-10-24 | 3.02 | 3.06 | 2.96 | 2.98 | 2.98 | qfq | 28,214,760 | 84,568,218 | -2.61% |
| 2024-10-23 | 3.11 | 3.28 | 3.01 | 3.06 | 3.06 | qfq | 49,652,060 | 154,542,098 | -2.24% |
| 2024-10-22 | 2.93 | 3.20 | 2.92 | 3.13 | 3.13 | qfq | 54,611,185 | 167,845,046 | 6.46% |
| 2024-10-21 | 2.87 | 3.00 | 2.87 | 2.94 | 2.94 | qfq | 30,663,000 | 89,972,607 | 2.44% |
| 2024-10-18 | 2.80 | 2.93 | 2.78 | 2.87 | 2.87 | qfq | 29,876,946 | 85,137,365 | 2.14% |
| 2024-10-17 | 2.84 | 2.92 | 2.78 | 2.81 | 2.81 | qfq | 21,585,293 | 61,433,902 | -1.06% |
| 2024-10-16 | 2.82 | 2.89 | 2.80 | 2.84 | 2.84 | qfq | 23,175,400 | 65,886,695 | -1.05% |
| 2024-10-15 | 2.88 | 2.96 | 2.82 | 2.87 | 2.87 | qfq | 29,134,476 | 84,323,426 | -0.69% |
| 2024-10-14 | 2.79 | 2.91 | 2.76 | 2.89 | 2.89 | qfq | 28,697,635 | 81,418,457 | 4.33% |
| 2024-10-11 | 3.04 | 3.04 | 2.72 | 2.77 | 2.77 | qfq | 39,406,127 | 111,834,239 | -8.28% |
| 2024-10-10 | 3.09 | 3.23 | 2.91 | 3.02 | 3.02 | qfq | 48,045,906 | 147,733,256 | 0.67% |
| 2024-10-09 | 3.21 | 3.34 | 3.00 | 3.00 | 3.00 | qfq | 62,390,444 | 199,030,367 | -15.49% |
| 2024-10-08 | 3.59 | 3.60 | 3.18 | 3.55 | 3.55 | qfq | 84,735,458 | 288,804,556 | 18.33% |
| 2024-09-30 | 2.66 | 3.04 | 2.66 | 3.00 | 3.00 | qfq | 71,555,827 | 204,370,278 | 16.73% |
| 2024-09-27 | 2.44 | 2.61 | 2.42 | 2.57 | 2.57 | qfq | 55,319,400 | 138,306,739 | 6.20% |
| 2024-09-26 | 2.35 | 2.48 | 2.33 | 2.42 | 2.42 | qfq | 52,658,959 | 126,749,355 | 2.54% |
| 2024-09-25 | 2.31 | 2.40 | 2.28 | 2.36 | 2.36 | qfq | 45,186,300 | 106,314,359 | 2.16% |
| 2024-09-24 | 2.24 | 2.32 | 2.21 | 2.31 | 2.31 | qfq | 37,798,557 | 86,160,521 | 3.59% |
| 2024-09-23 | 2.23 | 2.24 | 2.18 | 2.23 | 2.23 | qfq | 18,033,954 | 39,830,012 | 0.45% |
| 2024-09-20 | 2.28 | 2.29 | 2.22 | 2.22 | 2.22 | qfq | 23,348,100 | 52,303,615 | -3.48% |
| 2024-09-19 | 2.20 | 2.31 | 2.16 | 2.30 | 2.30 | qfq | 36,222,700 | 81,883,778 | 5.50% |
| 2024-09-18 | 2.22 | 2.27 | 2.15 | 2.18 | 2.18 | qfq | 24,444,460 | 53,390,740 | -2.24% |
| 2024-09-13 | 2.31 | 2.32 | 2.22 | 2.23 | 2.23 | qfq | 34,186,000 | 77,047,437 | -4.70% |
| 2024-09-12 | 2.32 | 2.36 | 2.27 | 2.34 | 2.34 | qfq | 53,132,400 | 122,605,921 | 1.74% |
| 2024-09-11 | 2.42 | 2.48 | 2.27 | 2.30 | 2.30 | qfq | 83,686,350 | 195,068,977 | -7.26% |
| 2024-09-10 | 2.08 | 2.48 | 2.08 | 2.48 | 2.48 | qfq | 60,104,788 | 146,216,229 | 19.81% |
| 2024-09-09 | 2.04 | 2.10 | 2.02 | 2.07 | 2.07 | qfq | 8,823,963 | 18,221,274 | 0.98% |
| 2024-09-06 | 2.12 | 2.12 | 2.05 | 2.05 | 2.05 | qfq | 11,654,600 | 24,162,496 | -2.38% |
| 2024-09-05 | 2.08 | 2.11 | 2.07 | 2.10 | 2.10 | qfq | 10,775,600 | 22,531,567 | 0.96% |
| 2024-09-04 | 2.12 | 2.12 | 2.06 | 2.08 | 2.08 | qfq | 13,117,500 | 27,378,102 | -2.35% |
| 2024-09-03 | 2.08 | 2.13 | 2.07 | 2.13 | 2.13 | qfq | 16,565,100 | 34,899,392 | 2.90% |
| 2024-09-02 | 2.16 | 2.18 | 2.06 | 2.07 | 2.07 | qfq | 22,186,159 | 46,849,567 | -3.72% |
| 2024-08-30 | 2.08 | 2.20 | 2.07 | 2.15 | 2.15 | qfq | 26,646,300 | 57,381,392 | 3.37% |
| 2024-08-29 | 2.06 | 2.10 | 2.03 | 2.08 | 2.08 | qfq | 13,242,300 | 27,441,753 | 0.48% |
| 2024-08-28 | 2.04 | 2.10 | 2.01 | 2.07 | 2.07 | qfq | 14,235,000 | 29,452,560 | 0.00% |
| 2024-08-27 | 2.08 | 2.16 | 2.05 | 2.07 | 2.07 | qfq | 15,299,200 | 31,956,730 | -1.43% |
| 2024-08-26 | 2.04 | 2.12 | 2.04 | 2.10 | 2.10 | qfq | 19,007,400 | 39,707,974 | 2.44% |
| 2024-08-23 | 2.07 | 2.08 | 2.01 | 2.05 | 2.05 | qfq | 19,655,100 | 40,091,792 | -0.97% |
| 2024-08-22 | 2.10 | 2.14 | 2.06 | 2.07 | 2.07 | qfq | 24,501,165 | 51,326,285 | -2.36% |
| 2024-08-21 | 2.20 | 2.23 | 2.10 | 2.12 | 2.12 | qfq | 32,980,400 | 70,623,350 | -2.75% |
| 2024-08-20 | 2.33 | 2.35 | 2.16 | 2.18 | 2.18 | qfq | 47,575,814 | 105,311,861 | -6.44% |
| 2024-08-19 | 2.30 | 2.43 | 2.25 | 2.33 | 2.33 | qfq | 55,578,476 | 129,485,011 | -4.12% |
| 2024-08-16 | 2.67 | 2.73 | 2.28 | 2.43 | 2.43 | qfq | 88,947,794 | 226,563,762 | -13.21% |
| 2024-08-15 | 2.43 | 2.90 | 2.41 | 2.80 | 2.80 | qfq | 109,405,932 | 283,140,587 | 8.11% |
| 2024-08-14 | 2.30 | 2.72 | 2.20 | 2.59 | 2.59 | qfq | 106,088,865 | 261,493,963 | 13.10% |
| 2024-08-13 | 1.93 | 2.29 | 1.89 | 2.29 | 2.29 | qfq | 36,374,347 | 80,386,440 | 19.90% |
| 2024-08-12 | 1.92 | 1.95 | 1.90 | 1.91 | 1.91 | qfq | 7,060,200 | 13,529,884 | -1.04% |
| 2024-08-09 | 1.93 | 1.97 | 1.92 | 1.93 | 1.93 | qfq | 8,285,900 | 16,090,153 | -1.03% |
| 2024-08-08 | 1.96 | 1.99 | 1.90 | 1.95 | 1.95 | qfq | 12,313,600 | 23,918,978 | 1.56% |
| 2024-08-07 | 1.96 | 1.97 | 1.91 | 1.92 | 1.92 | qfq | 5,583,800 | 10,744,776 | -2.04% |
| 2024-08-06 | 1.92 | 1.96 | 1.92 | 1.96 | 1.96 | qfq | 8,748,700 | 16,952,564 | 2.08% |
| 2024-08-05 | 1.93 | 1.97 | 1.90 | 1.92 | 1.92 | qfq | 10,506,650 | 20,379,365 | -1.54% |
| 2024-08-02 | 1.98 | 2.00 | 1.93 | 1.95 | 1.95 | qfq | 10,417,053 | 20,505,522 | -1.02% |
| 2024-08-01 | 2.00 | 2.04 | 1.96 | 1.97 | 1.97 | qfq | 15,219,282 | 30,268,858 | -1.99% |
| 2024-07-31 | 1.91 | 2.05 | 1.91 | 2.01 | 2.01 | qfq | 21,772,214 | 43,383,938 | 3.61% |
| 2024-07-30 | 1.84 | 2.03 | 1.83 | 1.94 | 1.94 | qfq | 24,565,969 | 47,685,638 | 4.30% |
| 2024-07-29 | 1.83 | 1.87 | 1.81 | 1.86 | 1.86 | qfq | 8,637,200 | 15,923,146 | 1.64% |
| 2024-07-26 | 1.75 | 1.84 | 1.75 | 1.83 | 1.83 | qfq | 9,752,600 | 17,711,088 | 3.98% |
| 2024-07-25 | 1.77 | 1.78 | 1.71 | 1.76 | 1.76 | qfq | 4,892,525 | 8,558,504 | 1.15% |
| 2024-07-24 | 1.80 | 1.80 | 1.74 | 1.74 | 1.74 | qfq | 7,424,700 | 13,058,164 | -3.33% |
| 2024-07-23 | 1.83 | 1.86 | 1.78 | 1.80 | 1.80 | qfq | 9,108,900 | 16,611,673 | -0.55% |
| 2024-07-22 | 1.79 | 1.84 | 1.77 | 1.81 | 1.81 | qfq | 7,559,700 | 13,697,974 | 0.56% |
| 2024-07-19 | 1.79 | 1.81 | 1.75 | 1.80 | 1.80 | qfq | 5,520,100 | 9,843,068 | 1.12% |
| 2024-07-18 | 1.76 | 1.82 | 1.73 | 1.78 | 1.78 | qfq | 4,830,700 | 8,495,610 | 0.00% |
| 2024-07-17 | 1.80 | 1.82 | 1.77 | 1.78 | 1.78 | qfq | 4,774,300 | 8,529,062 | -1.66% |
| 2024-07-16 | 1.80 | 1.84 | 1.80 | 1.81 | 1.81 | qfq | 4,153,400 | 7,547,918 | -0.55% |
| 2024-07-15 | 1.92 | 1.93 | 1.82 | 1.82 | 1.82 | qfq | 5,371,200 | 9,923,942 | -3.70% |
| 2024-07-12 | 1.89 | 1.93 | 1.87 | 1.89 | 1.89 | qfq | 8,404,900 | 15,912,105 | 0.53% |
| 2024-07-11 | 1.79 | 1.90 | 1.79 | 1.88 | 1.88 | qfq | 12,652,500 | 23,468,354 | 6.82% |
| 2024-07-10 | 1.78 | 1.80 | 1.74 | 1.76 | 1.76 | qfq | 7,769,900 | 13,722,069 | -2.22% |
| 2024-07-09 | 1.81 | 1.84 | 1.73 | 1.80 | 1.80 | qfq | 12,381,934 | 22,048,740 | -1.10% |
| 2024-07-08 | 1.89 | 1.92 | 1.81 | 1.82 | 1.82 | qfq | 12,543,900 | 23,145,001 | -6.19% |
| 2024-07-05 | 1.84 | 1.99 | 1.81 | 1.94 | 1.94 | qfq | 15,476,900 | 29,711,609 | 4.86% |
| 2024-07-04 | 1.94 | 1.96 | 1.85 | 1.85 | 1.85 | qfq | 10,889,300 | 20,472,950 | -5.61% |
| 2024-07-03 | 1.94 | 2.05 | 1.93 | 1.96 | 1.96 | qfq | 13,018,385 | 25,747,277 | 1.03% |
| 2024-07-02 | 1.86 | 1.96 | 1.86 | 1.94 | 1.94 | qfq | 9,946,400 | 19,080,797 | 4.30% |
| 2024-07-01 | 1.84 | 1.86 | 1.79 | 1.86 | 1.86 | qfq | 6,884,900 | 12,627,818 | 1.09% |
| 2024-06-28 | 1.85 | 1.89 | 1.83 | 1.84 | 1.84 | qfq | 5,330,800 | 9,927,562 | -0.54% |
| 2024-06-27 | 1.89 | 1.93 | 1.84 | 1.85 | 1.85 | qfq | 7,454,100 | 14,057,098 | -2.12% |
| 2024-06-26 | 1.79 | 1.89 | 1.76 | 1.89 | 1.89 | qfq | 8,168,200 | 14,953,816 | 5.59% |
| 2024-06-25 | 1.79 | 1.84 | 1.76 | 1.79 | 1.79 | qfq | 8,391,600 | 15,085,164 | 1.70% |
| 2024-06-24 | 1.81 | 1.83 | 1.74 | 1.76 | 1.76 | qfq | 8,892,200 | 15,793,006 | -4.35% |
| 2024-06-21 | 1.89 | 1.91 | 1.83 | 1.84 | 1.84 | qfq | 6,147,500 | 11,475,413 | -2.65% |
| 2024-06-20 | 1.95 | 1.97 | 1.88 | 1.89 | 1.89 | qfq | 7,300,300 | 13,941,183 | -3.57% |
| 2024-06-19 | 1.98 | 2.02 | 1.95 | 1.96 | 1.96 | qfq | 6,671,100 | 13,194,575 | -0.51% |
| 2024-06-18 | 1.90 | 1.98 | 1.90 | 1.97 | 1.97 | qfq | 7,563,736 | 14,765,954 | 3.14% |
| 2024-06-17 | 1.85 | 1.96 | 1.85 | 1.91 | 1.91 | qfq | 8,008,979 | 15,306,798 | -3.05% |
| 2024-06-14 | 2.00 | 2.01 | 1.94 | 1.97 | 1.97 | qfq | 6,965,300 | 13,773,489 | -1.50% |
| 2024-06-13 | 2.09 | 2.09 | 1.98 | 2.00 | 2.00 | qfq | 9,738,200 | 19,672,935 | -2.44% |
| 2024-06-12 | 2.01 | 2.06 | 1.96 | 2.05 | 2.05 | qfq | 10,337,600 | 20,893,628 | 4.06% |
| 2024-06-11 | 1.97 | 1.98 | 1.89 | 1.97 | 1.97 | qfq | 11,127,600 | 21,547,735 | 0.00% |
| 2024-06-07 | 1.85 | 1.98 | 1.85 | 1.97 | 1.97 | qfq | 16,335,685 | 31,602,934 | 8.84% |
| 2024-06-06 | 1.94 | 1.97 | 1.78 | 1.81 | 1.81 | qfq | 20,705,214 | 37,911,247 | -6.70% |
| 2024-06-05 | 2.00 | 2.00 | 1.91 | 1.94 | 1.94 | qfq | 15,005,200 | 29,198,097 | -3.96% |
| 2024-06-04 | 2.14 | 2.15 | 1.98 | 2.02 | 2.02 | qfq | 17,852,888 | 36,232,335 | -6.05% |
| 2024-06-03 | 2.28 | 2.28 | 2.11 | 2.15 | 2.15 | qfq | 15,038,110 | 32,536,040 | -5.29% |
| 2024-05-31 | 2.25 | 2.30 | 2.23 | 2.27 | 2.27 | qfq | 4,372,510 | 9,944,684 | 0.44% |
| 2024-05-30 | 2.34 | 2.34 | 2.25 | 2.26 | 2.26 | qfq | 5,847,349 | 13,290,146 | -1.74% |
| 2024-05-29 | 2.32 | 2.36 | 2.28 | 2.30 | 2.30 | qfq | 6,712,200 | 15,559,265 | 0.88% |
| 2024-05-28 | 2.31 | 2.33 | 2.27 | 2.28 | 2.28 | qfq | 5,294,284 | 12,181,292 | -1.30% |
| 2024-05-27 | 2.30 | 2.33 | 2.27 | 2.31 | 2.31 | qfq | 5,281,875 | 12,137,037 | 0.00% |
| 2024-05-24 | 2.35 | 2.35 | 2.28 | 2.31 | 2.31 | qfq | 6,626,200 | 15,433,139 | 0.43% |
| 2024-05-23 | 2.35 | 2.37 | 2.29 | 2.30 | 2.30 | qfq | 10,080,200 | 23,402,632 | -2.95% |
| 2024-05-22 | 2.37 | 2.40 | 2.35 | 2.37 | 2.37 | qfq | 8,467,884 | 20,044,620 | -0.42% |
| 2024-05-21 | 2.46 | 2.46 | 2.33 | 2.38 | 2.38 | qfq | 18,404,500 | 43,660,150 | -4.03% |
| 2024-05-20 | 2.41 | 2.52 | 2.41 | 2.48 | 2.48 | qfq | 18,297,500 | 44,986,823 | 2.90% |
| 2024-05-17 | 2.40 | 2.44 | 2.38 | 2.41 | 2.41 | qfq | 8,171,164 | 19,632,921 | 0.42% |
| 2024-05-16 | 2.33 | 2.42 | 2.33 | 2.40 | 2.40 | qfq | 12,720,500 | 30,456,944 | 3.00% |
| 2024-05-15 | 2.35 | 2.39 | 2.31 | 2.33 | 2.33 | qfq | 7,174,300 | 16,902,086 | -1.69% |
| 2024-05-14 | 2.31 | 2.40 | 2.31 | 2.37 | 2.37 | qfq | 8,103,530 | 19,178,861 | 0.85% |
| 2024-05-13 | 2.47 | 2.47 | 2.33 | 2.35 | 2.35 | qfq | 12,070,300 | 28,680,924 | -3.69% |
| 2024-05-10 | 2.55 | 2.58 | 2.43 | 2.44 | 2.44 | qfq | 16,130,100 | 39,995,637 | -4.31% |
| 2024-05-09 | 2.50 | 2.59 | 2.48 | 2.55 | 2.55 | qfq | 19,761,300 | 50,327,979 | -0.39% |
| 2024-05-08 | 2.50 | 2.72 | 2.44 | 2.56 | 2.56 | qfq | 30,921,545 | 79,370,888 | 1.19% |
| 2024-05-07 | 2.47 | 2.55 | 2.44 | 2.53 | 2.53 | qfq | 15,084,664 | 37,891,951 | 1.61% |
| 2024-05-06 | 2.45 | 2.52 | 2.45 | 2.49 | 2.49 | qfq | 12,015,730 | 29,776,556 | 2.05% |
| 2024-04-30 | 2.52 | 2.58 | 2.43 | 2.44 | 2.44 | qfq | 16,002,461 | 39,811,707 | -3.94% |
| 2024-04-29 | 2.41 | 2.54 | 2.39 | 2.54 | 2.54 | qfq | 19,559,866 | 48,604,569 | 4.96% |
| 2024-04-26 | 2.49 | 2.50 | 2.41 | 2.42 | 2.42 | qfq | 14,567,900 | 35,514,658 | -2.42% |
| 2024-04-25 | 2.47 | 2.50 | 2.44 | 2.48 | 2.48 | qfq | 11,581,950 | 28,629,659 | 1.22% |
| 2024-04-24 | 2.43 | 2.46 | 2.38 | 2.45 | 2.45 | qfq | 13,178,078 | 32,016,892 | 1.24% |
| 2024-04-23 | 2.41 | 2.48 | 2.36 | 2.42 | 2.42 | qfq | 14,465,300 | 35,018,329 | -0.82% |
| 2024-04-22 | 2.51 | 2.54 | 2.35 | 2.44 | 2.44 | qfq | 22,987,098 | 55,935,326 | -4.69% |
| 2024-04-19 | 2.37 | 2.65 | 2.33 | 2.56 | 2.56 | qfq | 37,046,959 | 94,700,623 | 6.67% |
| 2024-04-18 | 2.49 | 2.54 | 2.34 | 2.40 | 2.40 | qfq | 21,645,981 | 51,861,441 | -3.23% |
| 2024-04-17 | 2.17 | 2.49 | 2.17 | 2.48 | 2.48 | qfq | 22,488,332 | 53,639,059 | 15.89% |
| 2024-04-16 | 2.43 | 2.48 | 2.14 | 2.14 | 2.14 | qfq | 24,483,985 | 54,823,879 | -13.71% |
| 2024-04-15 | 2.69 | 2.69 | 2.41 | 2.48 | 2.48 | qfq | 21,545,759 | 54,269,173 | -8.49% |
| 2024-04-12 | 2.68 | 2.80 | 2.66 | 2.71 | 2.71 | qfq | 11,700,155 | 31,963,186 | 0.37% |
| 2024-04-11 | 2.69 | 2.76 | 2.65 | 2.70 | 2.70 | qfq | 9,071,316 | 24,719,873 | -0.74% |
| 2024-04-10 | 2.86 | 2.87 | 2.66 | 2.72 | 2.72 | qfq | 19,241,676 | 52,638,109 | -4.56% |
| 2024-04-09 | 2.88 | 2.92 | 2.82 | 2.85 | 2.85 | qfq | 12,430,220 | 35,490,246 | -0.70% |
| 2024-04-08 | 3.00 | 3.03 | 2.87 | 2.87 | 2.87 | qfq | 19,196,532 | 56,178,668 | -5.28% |
| 2024-04-03 | 3.00 | 3.10 | 2.95 | 3.03 | 3.03 | qfq | 26,433,744 | 79,921,164 | 0.00% |
| 2024-04-02 | 3.01 | 3.18 | 2.98 | 3.03 | 3.03 | qfq | 33,043,491 | 101,438,342 | 1.34% |
| 2024-04-01 | 2.95 | 3.03 | 2.89 | 2.99 | 2.99 | qfq | 22,430,876 | 66,037,103 | 2.40% |
| 2024-03-29 | 2.86 | 2.99 | 2.85 | 2.92 | 2.92 | qfq | 19,546,310 | 57,560,986 | 1.04% |
| 2024-03-28 | 2.76 | 2.93 | 2.75 | 2.89 | 2.89 | qfq | 17,200,195 | 49,364,051 | 3.96% |
| 2024-03-27 | 3.01 | 3.02 | 2.77 | 2.78 | 2.78 | qfq | 28,219,596 | 81,641,568 | -8.85% |
| 2024-03-26 | 3.10 | 3.11 | 3.00 | 3.05 | 3.05 | qfq | 27,874,783 | 84,884,323 | -3.17% |
| 2024-03-25 | 3.06 | 3.19 | 2.92 | 3.15 | 3.15 | qfq | 48,595,517 | 148,652,060 | 2.27% |
| 2024-03-22 | 2.95 | 3.12 | 2.90 | 3.08 | 3.08 | qfq | 49,935,996 | 151,672,483 | 3.36% |
| 2024-03-21 | 3.03 | 3.05 | 2.92 | 2.98 | 2.98 | qfq | 22,727,084 | 67,603,434 | -1.32% |
| 2024-03-20 | 2.95 | 3.04 | 2.94 | 3.02 | 3.02 | qfq | 23,596,821 | 70,796,187 | 2.37% |
| 2024-03-19 | 2.97 | 3.01 | 2.94 | 2.95 | 2.95 | qfq | 19,996,306 | 59,312,738 | -0.67% |
| 2024-03-18 | 2.92 | 2.97 | 2.88 | 2.97 | 2.97 | qfq | 20,717,313 | 60,853,452 | 1.71% |
| 2024-03-15 | 2.90 | 2.92 | 2.85 | 2.92 | 2.92 | qfq | 14,336,796 | 41,367,355 | 0.69% |
| 2024-03-14 | 3.00 | 3.00 | 2.84 | 2.90 | 2.90 | qfq | 22,370,639 | 65,237,582 | -2.03% |
| 2024-03-13 | 3.00 | 3.01 | 2.94 | 2.96 | 2.96 | qfq | 17,187,400 | 50,999,793 | -1.66% |
| 2024-03-12 | 2.98 | 3.06 | 2.98 | 3.01 | 3.01 | qfq | 22,114,116 | 66,486,272 | 1.35% |
| 2024-03-11 | 2.93 | 2.98 | 2.90 | 2.97 | 2.97 | qfq | 17,256,898 | 50,658,211 | 0.68% |
| 2024-03-08 | 2.97 | 3.04 | 2.88 | 2.95 | 2.95 | qfq | 21,904,681 | 64,254,622 | -1.01% |
| 2024-03-07 | 2.99 | 3.09 | 2.96 | 2.98 | 2.98 | qfq | 26,469,670 | 80,173,321 | -0.33% |
| 2024-03-06 | 2.93 | 3.09 | 2.92 | 2.99 | 2.99 | qfq | 29,251,927 | 88,479,487 | 0.67% |
| 2024-03-05 | 3.12 | 3.15 | 2.95 | 2.97 | 2.97 | qfq | 44,595,871 | 134,152,042 | -6.90% |
| 2024-03-04 | 3.24 | 3.42 | 3.04 | 3.19 | 3.19 | qfq | 58,684,871 | 187,772,485 | -5.06% |
| 2024-03-01 | 3.35 | 3.73 | 3.14 | 3.36 | 3.36 | qfq | 83,385,491 | 287,417,190 | 2.13% |
| 2024-02-29 | 2.94 | 3.39 | 2.65 | 3.29 | 3.29 | qfq | 77,178,253 | 241,418,047 | 11.90% |
| 2024-02-28 | 2.86 | 3.30 | 2.86 | 2.94 | 2.94 | qfq | 62,858,516 | 191,211,294 | 2.80% |
| 2024-02-27 | 2.78 | 2.88 | 2.76 | 2.86 | 2.86 | qfq | 28,385,979 | 80,429,906 | 0.70% |
| 2024-02-26 | 2.81 | 2.91 | 2.81 | 2.84 | 2.84 | qfq | 35,812,895 | 102,051,804 | -0.70% |
| 2024-02-23 | 2.82 | 2.91 | 2.71 | 2.86 | 2.86 | qfq | 48,730,900 | 136,383,784 | 1.06% |
| 2024-02-22 | 2.69 | 3.10 | 2.56 | 2.83 | 2.83 | qfq | 71,929,496 | 205,448,603 | 8.02% |
| 2024-02-21 | 2.16 | 2.62 | 2.12 | 2.62 | 2.62 | qfq | 26,771,954 | 67,437,118 | 20.18% |
| 2024-02-20 | 2.13 | 2.19 | 2.06 | 2.18 | 2.18 | qfq | 15,055,493 | 32,358,642 | 2.83% |
| 2024-02-19 | 2.00 | 2.14 | 1.96 | 2.12 | 2.12 | qfq | 24,240,563 | 50,149,228 | 8.16% |
| 2024-02-08 | 1.81 | 1.97 | 1.46 | 1.96 | 1.96 | qfq | 31,810,715 | 55,501,205 | 8.29% |
| 2024-02-07 | 2.05 | 2.05 | 1.80 | 1.81 | 1.81 | qfq | 27,524,900 | 51,546,588 | -10.40% |
| 2024-02-06 | 2.04 | 2.19 | 1.83 | 2.02 | 2.02 | qfq | 25,740,200 | 51,082,331 | -2.88% |
| 2024-02-05 | 2.45 | 2.46 | 2.04 | 2.08 | 2.08 | qfq | 27,356,496 | 59,172,528 | -16.47% |
| 2024-02-02 | 2.72 | 2.76 | 2.40 | 2.49 | 2.49 | qfq | 19,689,861 | 50,295,362 | -7.78% |
| 2024-02-01 | 2.84 | 2.85 | 2.66 | 2.70 | 2.70 | qfq | 17,591,764 | 47,904,043 | -5.59% |
| 2024-01-31 | 3.00 | 3.03 | 2.83 | 2.86 | 2.86 | qfq | 16,819,862 | 49,118,534 | -6.84% |
| 2024-01-30 | 3.18 | 3.21 | 3.06 | 3.07 | 3.07 | qfq | 9,591,900 | 30,093,982 | -4.06% |
| 2024-01-29 | 3.27 | 3.30 | 3.19 | 3.20 | 3.20 | qfq | 9,606,780 | 31,161,043 | -2.14% |
| 2024-01-26 | 3.24 | 3.31 | 3.24 | 3.27 | 3.27 | qfq | 11,171,900 | 36,676,540 | 1.24% |
| 2024-01-25 | 3.12 | 3.23 | 3.10 | 3.23 | 3.23 | qfq | 10,346,462 | 32,763,531 | 4.19% |
| 2024-01-24 | 3.02 | 3.11 | 2.98 | 3.10 | 3.10 | qfq | 11,205,600 | 34,354,752 | 2.65% |
| 2024-01-23 | 3.00 | 3.04 | 2.91 | 3.02 | 3.02 | qfq | 10,297,914 | 30,717,158 | 0.67% |
| 2024-01-22 | 3.18 | 3.18 | 2.99 | 3.00 | 3.00 | qfq | 12,063,875 | 37,131,467 | -5.66% |
| 2024-01-19 | 3.26 | 3.26 | 3.17 | 3.18 | 3.18 | qfq | 6,964,300 | 22,344,895 | -2.15% |
| 2024-01-18 | 3.30 | 3.32 | 3.16 | 3.25 | 3.25 | qfq | 11,929,236 | 38,279,707 | -1.81% |
| 2024-01-17 | 3.38 | 3.40 | 3.30 | 3.31 | 3.31 | qfq | 6,810,700 | 22,768,378 | -2.07% |
| 2024-01-16 | 3.40 | 3.42 | 3.33 | 3.38 | 3.38 | qfq | 8,306,700 | 27,965,745 | -0.88% |
| 2024-01-15 | 3.36 | 3.42 | 3.34 | 3.41 | 3.41 | qfq | 8,424,012 | 28,515,898 | 0.00% |
| 2024-01-12 | 3.42 | 3.47 | 3.40 | 3.41 | 3.41 | qfq | 8,964,652 | 30,730,676 | -0.29% |
| 2024-01-11 | 3.36 | 3.43 | 3.36 | 3.42 | 3.42 | qfq | 6,656,800 | 22,625,518 | 1.79% |
| 2024-01-10 | 3.42 | 3.43 | 3.35 | 3.36 | 3.36 | qfq | 7,111,500 | 24,113,645 | -1.75% |
| 2024-01-09 | 3.37 | 3.46 | 3.37 | 3.42 | 3.42 | qfq | 8,225,372 | 28,190,550 | 1.18% |
| 2024-01-08 | 3.45 | 3.45 | 3.38 | 3.38 | 3.38 | qfq | 7,282,781 | 24,862,438 | -2.03% |
| 2024-01-05 | 3.54 | 3.54 | 3.43 | 3.45 | 3.45 | qfq | 8,026,700 | 27,972,675 | -1.99% |
| 2024-01-04 | 3.53 | 3.56 | 3.49 | 3.52 | 3.52 | qfq | 7,789,435 | 27,497,320 | -0.28% |
| 2024-01-03 | 3.53 | 3.54 | 3.47 | 3.53 | 3.53 | qfq | 7,944,200 | 27,809,219 | 0.00% |
| 2024-01-02 | 3.49 | 3.56 | 3.47 | 3.53 | 3.53 | qfq | 11,450,053 | 40,420,291 | 1.73% |
| 2023-12-29 | 3.40 | 3.48 | 3.40 | 3.47 | 3.47 | qfq | 8,681,161 | 30,002,709 | 0.87% |
| 2023-12-28 | 3.43 | 3.46 | 3.37 | 3.44 | 3.44 | qfq | 11,450,400 | 39,275,436 | 0.29% |
| 2023-12-27 | 3.34 | 3.45 | 3.34 | 3.43 | 3.43 | qfq | 9,103,161 | 30,972,744 | 2.69% |
| 2023-12-26 | 3.40 | 3.40 | 3.33 | 3.34 | 3.34 | qfq | 5,737,300 | 19,248,249 | -1.18% |
| 2023-12-25 | 3.42 | 3.42 | 3.32 | 3.38 | 3.38 | qfq | 8,812,400 | 29,655,392 | -1.17% |
| 2023-12-22 | 3.49 | 3.49 | 3.40 | 3.42 | 3.42 | qfq | 10,272,134 | 35,225,106 | -1.44% |
| 2023-12-21 | 3.46 | 3.49 | 3.40 | 3.47 | 3.47 | qfq | 12,084,290 | 41,599,662 | 0.00% |
| 2023-12-20 | 3.50 | 3.56 | 3.46 | 3.47 | 3.47 | qfq | 12,725,600 | 44,669,208 | -0.86% |
| 2023-12-19 | 3.53 | 3.58 | 3.48 | 3.50 | 3.50 | qfq | 11,590,500 | 40,735,680 | -0.28% |
| 2023-12-18 | 3.65 | 3.66 | 3.51 | 3.51 | 3.51 | qfq | 17,747,044 | 63,200,872 | -4.36% |
| 2023-12-15 | 3.58 | 3.73 | 3.57 | 3.67 | 3.67 | qfq | 25,477,496 | 93,317,125 | 2.51% |
| 2023-12-14 | 3.60 | 3.62 | 3.55 | 3.58 | 3.58 | qfq | 10,618,975 | 38,090,356 | -0.28% |
| 2023-12-13 | 3.65 | 3.65 | 3.58 | 3.59 | 3.59 | qfq | 17,722,987 | 63,892,457 | -1.91% |
| 2023-12-12 | 3.68 | 3.68 | 3.62 | 3.66 | 3.66 | qfq | 13,999,587 | 51,075,867 | -0.81% |
| 2023-12-11 | 3.68 | 3.74 | 3.63 | 3.69 | 3.69 | qfq | 22,030,957 | 81,008,236 | -0.27% |
| 2023-12-08 | 3.72 | 3.84 | 3.70 | 3.70 | 3.70 | qfq | 25,147,402 | 94,192,003 | -0.54% |
| 2023-12-07 | 3.76 | 3.78 | 3.69 | 3.72 | 3.72 | qfq | 18,951,502 | 70,520,986 | -1.33% |
| 2023-12-06 | 3.80 | 3.84 | 3.73 | 3.77 | 3.77 | qfq | 23,174,500 | 87,366,685 | -0.26% |
| 2023-12-05 | 3.91 | 3.94 | 3.76 | 3.78 | 3.78 | qfq | 46,372,650 | 177,084,911 | -3.08% |
| 2023-12-04 | 3.61 | 4.20 | 3.60 | 3.90 | 3.90 | qfq | 73,056,816 | 283,444,405 | 8.03% |
| 2023-12-01 | 3.57 | 3.62 | 3.57 | 3.61 | 3.61 | qfq | 8,502,700 | 30,570,347 | 0.84% |
| 2023-11-30 | 3.62 | 3.64 | 3.53 | 3.58 | 3.58 | qfq | 13,017,589 | 46,489,966 | -0.56% |
| 2023-11-29 | 3.68 | 3.70 | 3.58 | 3.60 | 3.60 | qfq | 13,320,682 | 48,228,754 | -1.91% |
| 2023-11-28 | 3.69 | 3.72 | 3.65 | 3.67 | 3.67 | qfq | 11,908,400 | 43,709,371 | -0.81% |
| 2023-11-27 | 3.59 | 3.73 | 3.59 | 3.70 | 3.70 | qfq | 24,443,335 | 90,114,594 | 2.78% |
| 2023-11-24 | 3.68 | 3.70 | 3.59 | 3.60 | 3.60 | qfq | 16,676,600 | 60,491,448 | -2.17% |
| 2023-11-23 | 3.66 | 3.71 | 3.64 | 3.68 | 3.68 | qfq | 12,496,280 | 45,950,472 | 0.82% |
| 2023-11-22 | 3.71 | 3.75 | 3.65 | 3.65 | 3.65 | qfq | 16,857,445 | 62,251,059 | -1.88% |
| 2023-11-21 | 3.82 | 3.83 | 3.70 | 3.72 | 3.72 | qfq | 18,971,538 | 71,237,664 | -2.11% |
| 2023-11-20 | 3.70 | 3.80 | 3.68 | 3.80 | 3.80 | qfq | 27,188,303 | 102,502,624 | 2.98% |
| 2023-11-17 | 3.73 | 3.75 | 3.68 | 3.69 | 3.69 | qfq | 15,728,800 | 58,157,837 | -1.34% |
| 2023-11-16 | 3.74 | 3.81 | 3.71 | 3.74 | 3.74 | qfq | 21,548,468 | 81,086,129 | 0.00% |
| 2023-11-15 | 3.75 | 3.77 | 3.71 | 3.74 | 3.74 | qfq | 17,996,676 | 67,185,432 | 0.54% |
| 2023-11-14 | 3.77 | 3.77 | 3.68 | 3.72 | 3.72 | qfq | 17,712,303 | 65,654,576 | -0.53% |
| 2023-11-13 | 3.66 | 3.75 | 3.66 | 3.74 | 3.74 | qfq | 18,385,944 | 68,447,187 | 1.91% |
| 2023-11-10 | 3.70 | 3.70 | 3.62 | 3.67 | 3.67 | qfq | 13,359,815 | 48,986,285 | -0.81% |
| 2023-11-09 | 3.82 | 3.84 | 3.68 | 3.70 | 3.70 | qfq | 26,443,500 | 98,244,614 | -3.14% |
| 2023-11-08 | 3.79 | 3.88 | 3.74 | 3.82 | 3.82 | qfq | 39,177,505 | 149,189,885 | 1.87% |
| 2023-11-07 | 3.70 | 3.76 | 3.66 | 3.75 | 3.75 | qfq | 30,026,373 | 112,029,386 | 2.18% |
| 2023-11-06 | 3.60 | 3.68 | 3.57 | 3.67 | 3.67 | qfq | 24,240,251 | 88,162,443 | 2.51% |
| 2023-11-03 | 3.55 | 3.61 | 3.54 | 3.58 | 3.58 | qfq | 13,164,730 | 47,052,518 | 1.13% |
| 2023-11-02 | 3.55 | 3.59 | 3.53 | 3.54 | 3.54 | qfq | 14,869,582 | 52,827,035 | -0.84% |
| 2023-11-01 | 3.61 | 3.62 | 3.55 | 3.57 | 3.57 | qfq | 14,625,187 | 52,327,259 | -0.28% |
| 2023-10-31 | 3.65 | 3.67 | 3.57 | 3.58 | 3.58 | qfq | 21,522,527 | 77,679,165 | -2.45% |
| 2023-10-30 | 3.64 | 3.70 | 3.61 | 3.67 | 3.67 | qfq | 21,399,813 | 78,082,135 | 0.00% |
| 2023-10-27 | 3.62 | 3.68 | 3.56 | 3.67 | 3.67 | qfq | 25,179,735 | 91,242,706 | -0.27% |
| 2023-10-26 | 3.76 | 3.77 | 3.64 | 3.68 | 3.68 | qfq | 37,461,558 | 137,680,087 | -2.13% |
| 2023-10-25 | 3.69 | 3.80 | 3.65 | 3.76 | 3.76 | qfq | 51,482,109 | 192,538,956 | 1.90% |
| 2023-10-24 | 3.70 | 3.73 | 3.59 | 3.69 | 3.69 | qfq | 42,026,978 | 153,998,197 | 0.00% |
| 2023-10-23 | 3.57 | 3.75 | 3.52 | 3.69 | 3.69 | qfq | 50,918,333 | 186,826,356 | 0.82% |
| 2023-10-20 | 3.54 | 3.69 | 3.47 | 3.66 | 3.66 | qfq | 44,915,788 | 161,387,025 | 4.87% |
| 2023-10-19 | 3.58 | 3.58 | 3.45 | 3.49 | 3.49 | qfq | 21,379,992 | 74,930,357 | -1.97% |
| 2023-10-18 | 3.65 | 3.68 | 3.53 | 3.56 | 3.56 | qfq | 27,924,400 | 99,857,364 | -3.00% |
| 2023-10-17 | 3.60 | 3.72 | 3.54 | 3.67 | 3.67 | qfq | 43,064,186 | 156,505,530 | -1.61% |
| 2023-10-16 | 3.48 | 3.75 | 3.48 | 3.73 | 3.73 | qfq | 56,491,085 | 206,565,534 | 8.12% |
| 2023-10-13 | 3.48 | 3.52 | 3.44 | 3.45 | 3.45 | qfq | 15,297,077 | 53,084,236 | 0.00% |
| 2023-10-12 | 3.54 | 3.55 | 3.44 | 3.45 | 3.45 | qfq | 22,667,294 | 78,444,004 | -2.82% |
| 2023-10-11 | 3.57 | 3.63 | 3.51 | 3.55 | 3.55 | qfq | 30,613,032 | 108,615,140 | -3.79% |
| 2023-10-10 | 3.60 | 3.93 | 3.56 | 3.69 | 3.69 | qfq | 52,204,451 | 196,902,457 | 3.36% |
| 2023-10-09 | 3.53 | 3.67 | 3.50 | 3.57 | 3.57 | qfq | 24,880,332 | 89,006,674 | 0.28% |
| 2023-09-28 | 3.48 | 3.59 | 3.45 | 3.56 | 3.56 | qfq | 28,661,417 | 101,395,407 | 4.40% |
| 2023-09-27 | 3.30 | 3.43 | 3.30 | 3.41 | 3.41 | qfq | 22,822,256 | 77,594,597 | 3.33% |
| 2023-09-26 | 3.28 | 3.32 | 3.25 | 3.30 | 3.30 | qfq | 8,395,783 | 27,657,292 | 0.61% |
| 2023-09-25 | 3.35 | 3.36 | 3.27 | 3.28 | 3.28 | qfq | 7,811,910 | 25,814,214 | -1.50% |
| 2023-09-22 | 3.30 | 3.34 | 3.28 | 3.33 | 3.33 | qfq | 5,640,793 | 18,748,615 | 0.91% |
| 2023-09-21 | 3.31 | 3.35 | 3.29 | 3.30 | 3.30 | qfq | 5,159,604 | 17,096,128 | -0.60% |
| 2023-09-20 | 3.35 | 3.35 | 3.29 | 3.32 | 3.32 | qfq | 6,129,200 | 20,385,103 | -0.30% |
| 2023-09-19 | 3.39 | 3.39 | 3.32 | 3.33 | 3.33 | qfq | 6,492,957 | 21,742,171 | -1.48% |
| 2023-09-18 | 3.32 | 3.39 | 3.30 | 3.38 | 3.38 | qfq | 8,814,392 | 29,597,545 | 1.50% |
| 2023-09-15 | 3.34 | 3.39 | 3.32 | 3.33 | 3.33 | qfq | 7,823,872 | 26,230,077 | 0.30% |
| 2023-09-14 | 3.37 | 3.37 | 3.30 | 3.32 | 3.32 | qfq | 7,916,364 | 26,302,981 | -1.19% |
| 2023-09-13 | 3.36 | 3.43 | 3.34 | 3.36 | 3.36 | qfq | 9,267,600 | 31,312,708 | -0.59% |
| 2023-09-12 | 3.40 | 3.43 | 3.35 | 3.38 | 3.38 | qfq | 9,607,800 | 32,442,280 | -1.17% |
| 2023-09-11 | 3.44 | 3.46 | 3.41 | 3.42 | 3.42 | qfq | 10,118,778 | 34,749,806 | -0.58% |
| 2023-09-08 | 3.46 | 3.49 | 3.42 | 3.44 | 3.44 | qfq | 11,648,200 | 40,102,714 | -1.43% |
| 2023-09-07 | 3.51 | 3.57 | 3.48 | 3.49 | 3.49 | qfq | 17,513,990 | 61,553,210 | -1.69% |
| 2023-09-06 | 3.53 | 3.62 | 3.49 | 3.55 | 3.55 | qfq | 19,134,244 | 67,702,367 | 1.14% |
| 2023-09-05 | 3.52 | 3.55 | 3.48 | 3.51 | 3.51 | qfq | 20,718,100 | 72,651,135 | -1.68% |
| 2023-09-04 | 3.52 | 3.60 | 3.45 | 3.57 | 3.57 | qfq | 37,822,133 | 133,786,448 | 4.39% |
| 2023-09-01 | 3.37 | 3.43 | 3.35 | 3.42 | 3.42 | qfq | 8,371,700 | 28,391,353 | 1.48% |
| 2023-08-31 | 3.45 | 3.46 | 3.36 | 3.37 | 3.37 | qfq | 7,409,530 | 25,049,136 | -1.17% |
| 2023-08-30 | 3.43 | 3.48 | 3.39 | 3.41 | 3.41 | qfq | 9,680,929 | 33,209,414 | -0.87% |
| 2023-08-29 | 3.35 | 3.44 | 3.35 | 3.44 | 3.44 | qfq | 13,542,518 | 45,996,236 | 2.69% |
| 2023-08-28 | 3.45 | 3.49 | 3.34 | 3.35 | 3.35 | qfq | 17,235,828 | 58,874,288 | 1.21% |
| 2023-08-25 | 3.30 | 3.42 | 3.29 | 3.31 | 3.31 | qfq | 11,308,603 | 37,900,290 | -0.90% |
| 2023-08-24 | 3.33 | 3.37 | 3.28 | 3.34 | 3.34 | qfq | 8,918,647 | 29,625,635 | 0.30% |
| 2023-08-23 | 3.37 | 3.38 | 3.33 | 3.33 | 3.33 | qfq | 5,857,553 | 19,624,691 | -0.89% |
| 2023-08-22 | 3.39 | 3.43 | 3.31 | 3.36 | 3.36 | qfq | 8,109,200 | 27,165,382 | -0.88% |
| 2023-08-21 | 3.42 | 3.49 | 3.38 | 3.39 | 3.39 | qfq | 9,252,089 | 31,589,854 | -0.88% |
| 2023-08-18 | 3.40 | 3.50 | 3.39 | 3.42 | 3.42 | qfq | 16,160,696 | 55,779,512 | 0.29% |
| 2023-08-17 | 3.29 | 3.46 | 3.26 | 3.41 | 3.41 | qfq | 13,836,856 | 46,426,349 | 3.65% |
| 2023-08-16 | 3.34 | 3.34 | 3.28 | 3.29 | 3.29 | qfq | 7,834,399 | 25,924,879 | -1.50% |
| 2023-08-15 | 3.40 | 3.40 | 3.32 | 3.34 | 3.34 | qfq | 8,246,677 | 27,604,410 | -1.18% |
| 2023-08-14 | 3.40 | 3.42 | 3.35 | 3.38 | 3.38 | qfq | 13,719,422 | 46,413,159 | -1.17% |
| 2023-08-11 | 3.53 | 3.58 | 3.40 | 3.42 | 3.42 | qfq | 24,073,459 | 83,278,041 | -2.84% |
| 2023-08-10 | 3.56 | 3.69 | 3.50 | 3.52 | 3.52 | qfq | 32,214,879 | 114,431,200 | 1.73% |
| 2023-08-09 | 3.45 | 3.51 | 3.42 | 3.46 | 3.46 | qfq | 16,308,146 | 56,442,999 | 0.29% |
| 2023-08-08 | 3.47 | 3.53 | 3.42 | 3.45 | 3.45 | qfq | 16,673,620 | 57,738,152 | 0.58% |
| 2023-08-07 | 3.41 | 3.48 | 3.37 | 3.43 | 3.43 | qfq | 11,917,319 | 40,986,176 | 0.29% |
| 2023-08-04 | 3.43 | 3.51 | 3.40 | 3.42 | 3.42 | qfq | 15,094,234 | 51,934,246 | 0.29% |
| 2023-08-03 | 3.44 | 3.47 | 3.39 | 3.41 | 3.41 | qfq | 18,856,913 | 64,350,458 | -2.01% |
| 2023-08-02 | 3.50 | 3.53 | 3.45 | 3.48 | 3.48 | qfq | 27,508,989 | 95,583,331 | -2.52% |
| 2023-08-01 | 3.43 | 3.76 | 3.42 | 3.57 | 3.57 | qfq | 55,043,459 | 196,492,037 | 5.31% |
| 2023-07-31 | 3.28 | 3.40 | 3.27 | 3.39 | 3.39 | qfq | 22,869,800 | 76,838,372 | 3.04% |
| 2023-07-28 | 3.28 | 3.31 | 3.24 | 3.29 | 3.29 | qfq | 10,036,651 | 32,888,047 | 0.61% |
| 2023-07-27 | 3.24 | 3.29 | 3.23 | 3.27 | 3.27 | qfq | 12,352,700 | 40,368,346 | 0.93% |
| 2023-07-26 | 3.25 | 3.25 | 3.22 | 3.24 | 3.24 | qfq | 8,223,587 | 26,584,713 | -0.31% |
| 2023-07-25 | 3.22 | 3.26 | 3.20 | 3.25 | 3.25 | qfq | 11,429,278 | 36,957,340 | 1.88% |
| 2023-07-24 | 3.20 | 3.22 | 3.18 | 3.19 | 3.19 | qfq | 6,381,400 | 20,404,213 | 0.00% |
| 2023-07-21 | 3.19 | 3.21 | 3.18 | 3.19 | 3.19 | qfq | 5,664,900 | 18,095,483 | 0.00% |
| 2023-07-20 | 3.24 | 3.25 | 3.19 | 3.19 | 3.19 | qfq | 5,978,412 | 19,219,604 | -1.54% |
| 2023-07-19 | 3.23 | 3.25 | 3.22 | 3.24 | 3.24 | qfq | 3,619,100 | 11,701,445 | 0.31% |
| 2023-07-18 | 3.24 | 3.24 | 3.20 | 3.23 | 3.23 | qfq | 4,841,203 | 15,603,300 | 0.00% |