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
通源石油300164.SZ
最近收盘价10.482026-07-17
最近交易日2026-07-17
成交量（股）205,300,999
成交额（元）2,097,661,266
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 | 10.20 | 10.73 | 9.56 | 10.48 | 10.48 | qfq | 205,300,999 | 2,097,661,266 | 6.29% |
| 2026-07-16 | 10.80 | 11.15 | 9.75 | 9.86 | 9.86 | qfq | 181,548,305 | 1,839,769,464 | -8.96% |
| 2026-07-15 | 10.85 | 11.50 | 10.40 | 10.83 | 10.83 | qfq | 234,362,226 | 2,560,677,564 | -4.83% |
| 2026-07-14 | 10.10 | 11.38 | 9.68 | 11.38 | 11.38 | qfq | 256,470,310 | 2,730,225,897 | 20.04% |
| 2026-07-13 | 9.07 | 9.66 | 8.67 | 9.48 | 9.48 | qfq | 244,724,312 | 2,235,433,928 | 7.00% |
| 2026-07-10 | 8.45 | 9.03 | 8.22 | 8.86 | 8.86 | qfq | 186,029,646 | 1,624,578,892 | -3.49% |
| 2026-07-09 | 8.51 | 9.76 | 8.51 | 9.18 | 9.18 | qfq | 262,627,696 | 2,407,171,932 | 12.92% |
| 2026-07-08 | 7.97 | 8.64 | 7.75 | 8.13 | 8.13 | qfq | 175,567,340 | 1,429,828,155 | 7.40% |
| 2026-07-07 | 7.79 | 7.81 | 7.53 | 7.57 | 7.57 | qfq | 41,950,900 | 319,430,978 | -2.70% |
| 2026-07-06 | 8.05 | 8.11 | 7.77 | 7.78 | 7.78 | qfq | 39,358,900 | 311,791,991 | -2.87% |
| 2026-07-03 | 8.19 | 8.20 | 7.90 | 8.01 | 8.01 | qfq | 35,694,600 | 287,842,616 | -0.37% |
| 2026-07-02 | 8.01 | 8.33 | 7.97 | 8.04 | 8.04 | qfq | 42,182,252 | 342,181,611 | -1.23% |
| 2026-07-01 | 8.04 | 8.22 | 7.94 | 8.14 | 8.14 | qfq | 39,991,530 | 323,635,981 | 1.75% |
| 2026-06-30 | 7.91 | 8.09 | 7.82 | 8.00 | 8.00 | qfq | 37,648,984 | 299,867,367 | 0.50% |
| 2026-06-29 | 8.12 | 8.38 | 7.83 | 7.96 | 7.96 | qfq | 48,764,300 | 393,556,775 | -0.87% |
| 2026-06-26 | 8.48 | 8.49 | 7.95 | 8.03 | 8.03 | qfq | 41,841,510 | 339,578,138 | -3.95% |
| 2026-06-25 | 8.45 | 8.54 | 8.27 | 8.36 | 8.36 | qfq | 42,805,810 | 357,882,141 | -2.45% |
| 2026-06-24 | 8.60 | 8.67 | 8.41 | 8.57 | 8.57 | qfq | 51,399,300 | 439,671,275 | -1.49% |
| 2026-06-23 | 8.90 | 8.97 | 8.63 | 8.70 | 8.70 | qfq | 61,973,000 | 544,816,240 | -3.76% |
| 2026-06-22 | 8.99 | 9.18 | 8.78 | 9.04 | 9.04 | qfq | 57,653,780 | 517,341,002 | 0.89% |
| 2026-06-18 | 8.89 | 9.13 | 8.72 | 8.96 | 8.96 | qfq | 47,655,170 | 425,122,358 | 0.22% |
| 2026-06-17 | 8.97 | 9.06 | 8.79 | 8.94 | 8.94 | qfq | 52,409,016 | 467,029,418 | -1.54% |
| 2026-06-16 | 9.10 | 9.17 | 8.86 | 9.08 | 9.08 | qfq | 54,350,649 | 489,834,187 | -0.11% |
| 2026-06-15 | 8.96 | 9.18 | 8.76 | 9.09 | 9.09 | qfq | 95,090,900 | 859,034,276 | -0.76% |
| 2026-06-12 | 8.65 | 9.32 | 8.56 | 9.16 | 9.16 | qfq | 131,381,560 | 1,182,012,814 | -0.33% |
| 2026-06-11 | 9.50 | 9.71 | 9.17 | 9.19 | 9.19 | qfq | 137,563,700 | 1,288,610,052 | 2.11% |
| 2026-06-10 | 9.33 | 9.46 | 8.93 | 9.00 | 9.00 | qfq | 96,257,900 | 879,844,836 | -0.11% |
| 2026-06-09 | 9.48 | 9.60 | 8.88 | 9.01 | 9.01 | qfq | 120,876,700 | 1,096,240,044 | -9.54% |
| 2026-06-08 | 9.70 | 10.60 | 9.70 | 9.96 | 9.96 | qfq | 143,167,200 | 1,455,542,178 | 4.73% |
| 2026-06-05 | 9.59 | 9.67 | 9.29 | 9.51 | 9.51 | qfq | 72,036,600 | 681,609,165 | -1.55% |
| 2026-06-04 | 10.40 | 10.47 | 9.58 | 9.66 | 9.66 | qfq | 105,292,295 | 1,032,274,207 | -10.22% |
| 2026-06-03 | 9.98 | 10.88 | 9.82 | 10.76 | 10.76 | qfq | 115,721,180 | 1,197,466,798 | 9.68% |
| 2026-06-02 | 10.33 | 10.39 | 9.68 | 9.81 | 9.81 | qfq | 56,320,400 | 558,688,407 | -2.87% |
| 2026-06-01 | 10.03 | 10.20 | 9.90 | 10.10 | 10.10 | qfq | 45,405,018 | 459,276,515 | 1.81% |
| 2026-05-29 | 10.02 | 10.16 | 9.84 | 9.92 | 9.92 | qfq | 56,159,500 | 561,172,699 | -4.15% |
| 2026-05-28 | 9.99 | 10.49 | 9.84 | 10.35 | 10.35 | qfq | 74,712,900 | 762,409,010 | 3.50% |
| 2026-05-27 | 10.30 | 10.45 | 9.91 | 10.00 | 10.00 | qfq | 66,484,001 | 670,801,223 | -4.12% |
| 2026-05-26 | 10.58 | 10.64 | 10.24 | 10.43 | 10.43 | qfq | 65,189,700 | 677,588,279 | -1.70% |
| 2026-05-25 | 11.12 | 11.22 | 10.56 | 10.61 | 10.61 | qfq | 84,935,200 | 916,147,693 | -9.86% |
| 2026-05-22 | 11.61 | 11.88 | 11.48 | 11.77 | 11.77 | qfq | 68,296,600 | 798,124,493 | 0.60% |
| 2026-05-21 | 12.65 | 12.72 | 11.67 | 11.70 | 11.70 | qfq | 117,202,735 | 1,417,391,558 | -10.00% |
| 2026-05-20 | 13.19 | 14.13 | 12.97 | 13.00 | 13.00 | qfq | 128,940,667 | 1,731,208,488 | 0.62% |
| 2026-05-19 | 13.33 | 13.48 | 12.74 | 12.92 | 12.92 | qfq | 102,409,100 | 1,334,843,560 | -4.23% |
| 2026-05-18 | 12.64 | 14.10 | 12.46 | 13.49 | 13.49 | qfq | 162,940,859 | 2,166,944,267 | 9.41% |
| 2026-05-15 | 12.20 | 12.48 | 11.97 | 12.33 | 12.33 | qfq | 52,553,200 | 641,959,060 | 0.65% |
| 2026-05-14 | 12.46 | 12.57 | 12.18 | 12.25 | 12.25 | qfq | 53,602,600 | 661,423,334 | -1.84% |
| 2026-05-13 | 12.80 | 12.97 | 12.43 | 12.48 | 12.48 | qfq | 54,069,000 | 682,753,295 | -1.73% |
| 2026-05-12 | 13.12 | 13.29 | 12.61 | 12.70 | 12.70 | qfq | 55,940,300 | 716,189,400 | -2.91% |
| 2026-05-11 | 13.58 | 13.68 | 13.04 | 13.08 | 13.08 | qfq | 70,780,200 | 942,195,485 | -1.13% |
| 2026-05-08 | 12.95 | 13.34 | 12.85 | 13.23 | 13.23 | qfq | 80,714,269 | 1,062,707,727 | 3.36% |
| 2026-05-07 | 13.10 | 13.14 | 12.67 | 12.80 | 12.80 | qfq | 74,306,604 | 952,343,791 | -2.96% |
| 2026-05-06 | 12.98 | 13.21 | 12.80 | 13.19 | 13.19 | qfq | 74,930,805 | 978,931,820 | -2.15% |
| 2026-04-30 | 13.50 | 13.58 | 13.08 | 13.48 | 13.48 | qfq | 84,074,400 | 1,124,210,909 | 1.97% |
| 2026-04-29 | 12.92 | 13.30 | 12.92 | 13.22 | 13.22 | qfq | 65,806,500 | 867,372,744 | 1.85% |
| 2026-04-28 | 12.94 | 13.16 | 12.62 | 12.98 | 12.98 | qfq | 78,712,468 | 1,017,314,614 | -0.69% |
| 2026-04-27 | 12.80 | 13.22 | 12.75 | 13.07 | 13.07 | qfq | 80,388,200 | 1,049,426,048 | 0.38% |
| 2026-04-24 | 13.48 | 13.91 | 12.88 | 13.02 | 13.02 | qfq | 130,605,200 | 1,733,017,890 | -6.33% |
| 2026-04-23 | 13.65 | 14.33 | 13.47 | 13.90 | 13.90 | qfq | 167,252,108 | 2,329,066,238 | 2.28% |
| 2026-04-22 | 13.78 | 13.93 | 13.44 | 13.59 | 13.59 | qfq | 66,241,950 | 899,220,661 | -1.31% |
| 2026-04-21 | 13.82 | 13.93 | 13.48 | 13.77 | 13.77 | qfq | 69,115,900 | 943,802,803 | -0.65% |
| 2026-04-20 | 13.59 | 13.95 | 13.58 | 13.86 | 13.86 | qfq | 90,648,800 | 1,249,081,637 | 2.14% |
| 2026-04-17 | 13.76 | 13.81 | 13.25 | 13.57 | 13.57 | qfq | 74,951,265 | 1,011,308,088 | -0.51% |
| 2026-04-16 | 13.78 | 13.79 | 13.34 | 13.64 | 13.64 | qfq | 82,831,940 | 1,121,670,610 | -2.08% |
| 2026-04-15 | 14.32 | 14.42 | 13.87 | 13.93 | 13.93 | qfq | 119,116,125 | 1,680,027,614 | -4.46% |
| 2026-04-14 | 14.21 | 14.64 | 14.21 | 14.58 | 14.58 | qfq | 135,910,590 | 1,963,414,960 | -3.38% |
| 2026-04-13 | 14.80 | 15.38 | 14.05 | 15.09 | 15.09 | qfq | 195,342,485 | 2,871,730,974 | 3.57% |
| 2026-04-10 | 14.33 | 14.73 | 14.05 | 14.57 | 14.57 | qfq | 146,612,735 | 2,108,631,392 | 1.53% |
| 2026-04-09 | 14.46 | 14.73 | 13.97 | 14.35 | 14.35 | qfq | 175,916,288 | 2,519,048,892 | 2.50% |
| 2026-04-08 | 13.93 | 14.45 | 13.60 | 14.00 | 14.00 | qfq | 186,343,581 | 2,620,932,817 | -10.94% |
| 2026-04-07 | 14.99 | 15.77 | 14.35 | 15.72 | 15.72 | qfq | 120,239,865 | 1,847,239,024 | 3.29% |
| 2026-04-03 | 15.51 | 15.72 | 14.89 | 15.22 | 15.22 | qfq | 129,130,728 | 1,962,526,207 | -3.18% |
| 2026-04-02 | 15.23 | 16.18 | 15.23 | 15.72 | 15.72 | qfq | 195,685,391 | 3,074,912,853 | 6.29% |
| 2026-04-01 | 15.13 | 15.48 | 14.66 | 14.79 | 14.79 | qfq | 152,958,685 | 2,300,506,706 | -3.40% |
| 2026-03-31 | 16.17 | 16.30 | 15.28 | 15.31 | 15.31 | qfq | 149,344,908 | 2,332,567,984 | -7.32% |
| 2026-03-30 | 18.00 | 18.18 | 16.50 | 16.52 | 16.52 | qfq | 130,571,840 | 2,252,541,020 | -4.12% |
| 2026-03-27 | 17.17 | 17.60 | 16.77 | 17.23 | 17.23 | qfq | 128,805,978 | 2,210,629,142 | -1.54% |
| 2026-03-26 | 17.50 | 18.50 | 16.50 | 17.50 | 17.50 | qfq | 168,631,990 | 2,934,036,488 | -0.51% |
| 2026-03-25 | 17.00 | 18.20 | 16.51 | 17.59 | 17.59 | qfq | 158,805,045 | 2,755,142,309 | -6.98% |
| 2026-03-24 | 19.76 | 19.86 | 18.80 | 18.91 | 18.91 | qfq | 149,092,638 | 2,859,258,224 | -5.87% |
| 2026-03-23 | 19.30 | 20.55 | 18.96 | 20.09 | 20.09 | qfq | 173,536,576 | 3,420,027,790 | 4.31% |
| 2026-03-20 | 18.52 | 19.65 | 18.52 | 19.26 | 19.26 | qfq | 146,154,892 | 2,789,873,134 | -5.82% |
| 2026-03-19 | 20.10 | 20.75 | 19.67 | 20.45 | 20.45 | qfq | 222,529,988 | 4,496,290,197 | 8.72% |
| 2026-03-18 | 19.38 | 19.89 | 18.74 | 18.81 | 18.81 | qfq | 142,246,898 | 2,737,224,468 | -8.15% |
| 2026-03-17 | 19.35 | 20.70 | 18.45 | 20.48 | 20.48 | qfq | 173,661,342 | 3,388,218,637 | 2.81% |
| 2026-03-16 | 19.05 | 20.81 | 19.05 | 19.92 | 19.92 | qfq | 132,172,872 | 2,657,133,672 | 0.40% |
| 2026-03-13 | 20.35 | 20.87 | 18.72 | 19.84 | 19.84 | qfq | 156,662,805 | 3,093,250,921 | 0.40% |
| 2026-03-12 | 20.70 | 21.78 | 19.44 | 19.76 | 19.76 | qfq | 192,999,102 | 3,942,548,441 | -0.35% |
| 2026-03-11 | 18.78 | 20.36 | 18.01 | 19.83 | 19.83 | qfq | 189,753,202 | 3,625,832,566 | 4.92% |
| 2026-03-10 | 16.91 | 20.77 | 16.91 | 18.90 | 18.90 | qfq | 200,368,738 | 3,677,274,871 | -10.60% |
| 2026-03-09 | 24.00 | 24.00 | 21.00 | 21.14 | 21.14 | qfq | 248,943,749 | 5,668,470,453 | 4.14% |
| 2026-03-06 | 21.82 | 22.34 | 20.23 | 20.30 | 20.30 | qfq | 182,549,341 | 3,860,965,146 | -9.42% |
| 2026-03-05 | 22.00 | 25.96 | 21.22 | 22.41 | 22.41 | qfq | 256,378,731 | 5,999,689,541 | -8.75% |
| 2026-03-04 | 22.00 | 25.80 | 17.77 | 24.56 | 24.56 | qfq | 314,721,945 | 6,826,975,939 | 13.18% |
| 2026-03-03 | 21.69 | 21.70 | 20.60 | 21.70 | 21.70 | qfq | 144,506,507 | 3,082,771,995 | 20.02% |
| 2026-03-02 | 18.08 | 18.08 | 17.60 | 18.08 | 18.08 | qfq | 79,820,365 | 1,439,667,016 | 19.97% |
| 2026-02-27 | 14.81 | 15.78 | 14.34 | 15.07 | 15.07 | qfq | 170,153,602 | 2,527,688,762 | 1.76% |
| 2026-02-26 | 14.37 | 15.62 | 14.37 | 14.81 | 14.81 | qfq | 206,819,801 | 3,089,996,146 | 0.89% |
| 2026-02-25 | 12.98 | 15.29 | 12.91 | 14.68 | 14.68 | qfq | 301,479,664 | 4,282,475,444 | 14.51% |
| 2026-02-24 | 11.76 | 12.82 | 11.76 | 12.82 | 12.82 | qfq | 94,085,680 | 1,183,851,699 | 20.04% |
| 2026-02-13 | 10.75 | 10.84 | 10.50 | 10.68 | 10.68 | qfq | 95,679,166 | 1,024,114,878 | -2.11% |
| 2026-02-12 | 11.51 | 11.95 | 10.88 | 10.91 | 10.91 | qfq | 143,294,000 | 1,601,371,167 | -5.46% |
| 2026-02-11 | 11.47 | 12.07 | 11.47 | 11.54 | 11.54 | qfq | 141,039,226 | 1,655,295,920 | -1.70% |
| 2026-02-10 | 11.96 | 12.29 | 11.69 | 11.74 | 11.74 | qfq | 148,429,438 | 1,771,544,682 | -3.45% |
| 2026-02-09 | 12.41 | 12.80 | 12.09 | 12.16 | 12.16 | qfq | 190,700,949 | 2,354,688,837 | -3.80% |
| 2026-02-06 | 11.44 | 12.99 | 10.95 | 12.64 | 12.64 | qfq | 229,293,684 | 2,803,120,289 | 9.72% |
| 2026-02-05 | 12.02 | 12.33 | 11.31 | 11.52 | 11.52 | qfq | 170,036,205 | 1,983,484,688 | -4.64% |
| 2026-02-04 | 12.45 | 13.00 | 11.84 | 12.08 | 12.08 | qfq | 240,805,982 | 2,988,562,269 | 0.67% |
| 2026-02-03 | 11.70 | 12.44 | 11.33 | 12.00 | 12.00 | qfq | 195,782,146 | 2,319,190,831 | 8.60% |
| 2026-02-02 | 10.30 | 12.03 | 10.30 | 11.05 | 11.05 | qfq | 240,789,914 | 2,698,230,137 | -14.21% |
| 2026-01-30 | 13.32 | 14.43 | 12.51 | 12.88 | 12.88 | qfq | 322,722,955 | 4,320,167,199 | -2.72% |
| 2026-01-29 | 12.14 | 13.24 | 11.59 | 13.24 | 13.24 | qfq | 278,741,078 | 3,420,943,727 | 20.04% |
| 2026-01-28 | 9.64 | 11.03 | 9.42 | 11.03 | 11.03 | qfq | 267,859,179 | 2,760,542,367 | 20.02% |
| 2026-01-27 | 8.61 | 9.65 | 8.44 | 9.19 | 9.19 | qfq | 229,537,007 | 2,089,531,518 | 2.91% |
| 2026-01-26 | 8.01 | 9.23 | 7.99 | 8.93 | 8.93 | qfq | 226,705,191 | 1,958,246,826 | 13.04% |
| 2026-01-23 | 7.51 | 8.12 | 7.40 | 7.90 | 7.90 | qfq | 172,084,164 | 1,331,388,133 | 3.40% |
| 2026-01-22 | 7.31 | 8.08 | 7.30 | 7.64 | 7.64 | qfq | 175,502,065 | 1,358,470,036 | 3.52% |
| 2026-01-21 | 6.97 | 7.44 | 6.93 | 7.38 | 7.38 | qfq | 153,803,607 | 1,110,323,126 | 6.03% |
| 2026-01-20 | 7.00 | 7.13 | 6.72 | 6.96 | 6.96 | qfq | 122,421,680 | 843,068,138 | -2.52% |
| 2026-01-19 | 6.91 | 7.24 | 6.80 | 7.14 | 7.14 | qfq | 131,364,200 | 923,822,256 | 0.56% |
| 2026-01-16 | 7.32 | 7.47 | 6.95 | 7.10 | 7.10 | qfq | 188,701,966 | 1,348,547,236 | -11.91% |
| 2026-01-15 | 7.65 | 8.35 | 7.56 | 8.06 | 8.06 | qfq | 201,697,273 | 1,598,033,338 | -0.25% |
| 2026-01-14 | 7.05 | 8.50 | 7.05 | 8.08 | 8.08 | qfq | 251,243,805 | 1,924,777,269 | 12.53% |
| 2026-01-13 | 6.60 | 7.60 | 6.55 | 7.18 | 7.18 | qfq | 237,668,331 | 1,670,383,311 | 11.66% |
| 2026-01-12 | 6.36 | 6.48 | 6.32 | 6.43 | 6.43 | qfq | 145,166,200 | 928,065,360 | -2.13% |
| 2026-01-09 | 6.37 | 6.65 | 6.23 | 6.57 | 6.57 | qfq | 190,982,711 | 1,227,454,044 | 8.96% |
| 2026-01-08 | 5.95 | 6.09 | 5.91 | 6.03 | 6.03 | qfq | 103,492,761 | 621,525,102 | -1.63% |
| 2026-01-07 | 5.85 | 6.27 | 5.80 | 6.13 | 6.13 | qfq | 170,405,661 | 1,018,135,356 | 0.49% |
| 2026-01-06 | 5.97 | 6.37 | 5.91 | 6.10 | 6.10 | qfq | 166,019,396 | 1,020,417,886 | 3.92% |
| 2026-01-05 | 6.00 | 6.10 | 5.84 | 5.87 | 5.87 | qfq | 155,023,378 | 923,777,887 | 6.34% |
| 2025-12-31 | 5.61 | 5.61 | 5.48 | 5.52 | 5.52 | qfq | 57,878,422 | 319,823,350 | -3.33% |
| 2025-12-30 | 5.52 | 5.74 | 5.45 | 5.71 | 5.71 | qfq | 73,256,121 | 409,217,786 | 2.51% |
| 2025-12-29 | 5.51 | 5.67 | 5.47 | 5.57 | 5.57 | qfq | 74,184,920 | 414,377,989 | 0.54% |
| 2025-12-26 | 5.46 | 5.54 | 5.42 | 5.54 | 5.54 | qfq | 46,173,780 | 253,054,448 | 1.28% |
| 2025-12-25 | 5.43 | 5.48 | 5.41 | 5.47 | 5.47 | qfq | 28,733,600 | 156,586,141 | 0.37% |
| 2025-12-24 | 5.39 | 5.46 | 5.35 | 5.45 | 5.45 | qfq | 30,236,100 | 163,985,371 | 0.55% |
| 2025-12-23 | 5.50 | 5.54 | 5.38 | 5.42 | 5.42 | qfq | 38,521,180 | 208,997,797 | -1.45% |
| 2025-12-22 | 5.41 | 5.54 | 5.39 | 5.50 | 5.50 | qfq | 47,955,080 | 261,867,365 | 1.48% |
| 2025-12-19 | 5.32 | 5.42 | 5.25 | 5.42 | 5.42 | qfq | 44,247,500 | 236,188,878 | 1.12% |
| 2025-12-18 | 5.51 | 5.57 | 5.35 | 5.36 | 5.36 | qfq | 57,822,200 | 313,447,333 | 1.32% |
| 2025-12-17 | 5.23 | 5.30 | 5.16 | 5.29 | 5.29 | qfq | 30,991,400 | 162,019,188 | 0.95% |
| 2025-12-16 | 5.40 | 5.41 | 5.23 | 5.24 | 5.24 | qfq | 39,473,600 | 208,710,601 | -4.03% |
| 2025-12-15 | 5.43 | 5.52 | 5.39 | 5.46 | 5.46 | qfq | 29,711,100 | 162,142,553 | -0.55% |
| 2025-12-12 | 5.47 | 5.55 | 5.45 | 5.49 | 5.49 | qfq | 32,480,100 | 178,565,284 | -0.18% |
| 2025-12-11 | 5.74 | 5.77 | 5.49 | 5.50 | 5.50 | qfq | 43,123,080 | 240,706,176 | -3.51% |
| 2025-12-10 | 5.68 | 5.73 | 5.60 | 5.70 | 5.70 | qfq | 43,529,400 | 246,488,302 | -0.18% |
| 2025-12-09 | 5.88 | 5.88 | 5.71 | 5.71 | 5.71 | qfq | 53,264,600 | 307,198,366 | -4.19% |
| 2025-12-08 | 5.94 | 5.99 | 5.86 | 5.96 | 5.96 | qfq | 51,098,900 | 302,421,956 | -0.33% |
| 2025-12-05 | 5.89 | 5.98 | 5.87 | 5.98 | 5.98 | qfq | 39,526,700 | 234,606,399 | 0.84% |
| 2025-12-04 | 5.97 | 6.08 | 5.91 | 5.93 | 5.93 | qfq | 47,226,700 | 282,011,944 | -1.17% |
| 2025-12-03 | 5.96 | 6.09 | 5.94 | 6.00 | 6.00 | qfq | 51,683,000 | 309,857,513 | -0.83% |
| 2025-12-02 | 6.09 | 6.12 | 5.94 | 6.05 | 6.05 | qfq | 70,304,580 | 423,178,035 | -1.31% |
| 2025-12-01 | 5.81 | 6.17 | 5.78 | 6.13 | 6.13 | qfq | 113,733,500 | 686,798,517 | 5.69% |
| 2025-11-28 | 5.72 | 5.80 | 5.65 | 5.80 | 5.80 | qfq | 71,391,100 | 410,366,308 | 4.13% |
| 2025-11-27 | 5.57 | 5.64 | 5.52 | 5.57 | 5.57 | qfq | 34,021,800 | 189,957,703 | 0.00% |
| 2025-11-26 | 5.61 | 5.74 | 5.56 | 5.57 | 5.57 | qfq | 49,546,800 | 280,134,981 | -1.76% |
| 2025-11-25 | 5.63 | 5.70 | 5.60 | 5.67 | 5.67 | qfq | 45,024,200 | 254,717,233 | 0.89% |
| 2025-11-24 | 5.64 | 5.66 | 5.44 | 5.62 | 5.62 | qfq | 57,300,500 | 318,625,202 | 1.63% |
| 2025-11-21 | 5.90 | 5.95 | 5.53 | 5.53 | 5.53 | qfq | 85,323,300 | 486,420,331 | -7.99% |
| 2025-11-20 | 6.10 | 6.22 | 5.98 | 6.01 | 6.01 | qfq | 94,640,800 | 574,251,561 | -4.30% |
| 2025-11-19 | 6.18 | 6.51 | 6.11 | 6.28 | 6.28 | qfq | 111,949,000 | 705,244,724 | 1.45% |
| 2025-11-18 | 6.34 | 6.43 | 6.14 | 6.19 | 6.19 | qfq | 87,197,602 | 544,509,108 | -3.73% |
| 2025-11-17 | 6.25 | 6.51 | 6.24 | 6.43 | 6.43 | qfq | 104,793,402 | 672,042,620 | 0.63% |
| 2025-11-14 | 6.19 | 6.48 | 6.17 | 6.39 | 6.39 | qfq | 143,526,002 | 914,885,586 | 3.06% |
| 2025-11-13 | 6.24 | 6.32 | 6.01 | 6.20 | 6.20 | qfq | 133,712,446 | 820,405,316 | -2.21% |
| 2025-11-12 | 6.20 | 6.67 | 6.15 | 6.34 | 6.34 | qfq | 180,837,500 | 1,164,344,745 | 5.32% |
| 2025-11-11 | 6.07 | 6.10 | 5.95 | 6.02 | 6.02 | qfq | 61,582,202 | 371,026,334 | -0.82% |
| 2025-11-10 | 6.12 | 6.17 | 6.02 | 6.07 | 6.07 | qfq | 70,462,402 | 428,363,528 | -1.78% |
| 2025-11-07 | 6.08 | 6.25 | 6.08 | 6.18 | 6.18 | qfq | 91,922,200 | 566,653,179 | 1.31% |
| 2025-11-06 | 6.06 | 6.11 | 5.99 | 6.10 | 6.10 | qfq | 67,796,400 | 411,094,339 | -0.49% |
| 2025-11-05 | 5.92 | 6.19 | 5.85 | 6.13 | 6.13 | qfq | 95,242,702 | 581,274,650 | 2.51% |
| 2025-11-04 | 5.99 | 6.03 | 5.92 | 5.98 | 5.98 | qfq | 69,953,646 | 418,067,861 | -1.48% |
| 2025-11-03 | 5.87 | 6.12 | 5.85 | 6.07 | 6.07 | qfq | 110,950,002 | 670,376,073 | 3.94% |
| 2025-10-31 | 5.77 | 5.89 | 5.76 | 5.84 | 5.84 | qfq | 50,567,100 | 295,483,782 | 1.39% |
| 2025-10-30 | 5.95 | 5.99 | 5.75 | 5.76 | 5.76 | qfq | 80,066,800 | 467,919,872 | -3.84% |
| 2025-10-29 | 5.91 | 6.01 | 5.76 | 5.99 | 5.99 | qfq | 74,307,800 | 439,595,924 | 1.01% |
| 2025-10-28 | 5.90 | 6.03 | 5.87 | 5.93 | 5.93 | qfq | 78,433,200 | 467,152,927 | -0.84% |
| 2025-10-27 | 5.96 | 6.04 | 5.85 | 5.98 | 5.98 | qfq | 98,475,600 | 584,747,280 | -1.16% |
| 2025-10-24 | 6.36 | 6.58 | 6.01 | 6.05 | 6.05 | qfq | 146,377,694 | 908,617,444 | -4.72% |
| 2025-10-23 | 6.59 | 6.59 | 6.22 | 6.35 | 6.35 | qfq | 166,573,925 | 1,060,184,096 | -7.03% |
| 2025-10-22 | 6.44 | 6.88 | 6.23 | 6.83 | 6.83 | qfq | 252,345,769 | 1,658,861,013 | 7.05% |
| 2025-10-21 | 6.08 | 6.60 | 6.06 | 6.38 | 6.38 | qfq | 205,548,300 | 1,295,018,256 | 6.51% |
| 2025-10-20 | 5.85 | 6.04 | 5.84 | 5.99 | 5.99 | qfq | 138,778,000 | 823,240,184 | 0.00% |
| 2025-10-17 | 5.78 | 6.06 | 5.77 | 5.99 | 5.99 | qfq | 185,324,950 | 1,098,242,271 | 5.46% |
| 2025-10-16 | 5.75 | 5.80 | 5.61 | 5.68 | 5.68 | qfq | 64,886,644 | 368,907,397 | -1.22% |
| 2025-10-15 | 5.74 | 5.84 | 5.65 | 5.75 | 5.75 | qfq | 82,863,100 | 474,870,218 | -1.71% |
| 2025-10-14 | 5.69 | 5.98 | 5.69 | 5.85 | 5.85 | qfq | 125,061,900 | 727,613,281 | 2.81% |
| 2025-10-13 | 5.43 | 5.74 | 5.39 | 5.69 | 5.69 | qfq | 80,283,100 | 449,149,292 | -2.23% |
| 2025-10-10 | 5.71 | 5.95 | 5.68 | 5.82 | 5.82 | qfq | 102,364,000 | 596,898,206 | 0.69% |
| 2025-10-09 | 5.61 | 5.79 | 5.57 | 5.78 | 5.78 | qfq | 97,561,100 | 557,848,329 | 0.00% |
| 2025-09-30 | 5.48 | 5.81 | 5.43 | 5.78 | 5.78 | qfq | 120,326,100 | 679,305,318 | 2.85% |
| 2025-09-29 | 5.41 | 5.65 | 5.35 | 5.62 | 5.62 | qfq | 100,812,800 | 559,487,686 | 2.37% |
| 2025-09-26 | 5.46 | 5.68 | 5.40 | 5.49 | 5.49 | qfq | 109,104,344 | 602,583,654 | 3.00% |
| 2025-09-25 | 5.41 | 5.50 | 5.31 | 5.33 | 5.33 | qfq | 86,067,100 | 461,771,985 | -3.09% |
| 2025-09-24 | 5.63 | 5.79 | 5.43 | 5.50 | 5.50 | qfq | 135,559,446 | 761,502,283 | 4.96% |
| 2025-09-23 | 5.35 | 5.37 | 5.13 | 5.24 | 5.24 | qfq | 65,947,788 | 343,963,347 | -2.60% |
| 2025-09-22 | 5.44 | 5.47 | 5.31 | 5.38 | 5.38 | qfq | 49,198,562 | 263,733,824 | -1.65% |
| 2025-09-19 | 5.54 | 5.57 | 5.42 | 5.47 | 5.47 | qfq | 65,970,072 | 361,280,513 | -1.97% |
| 2025-09-18 | 5.79 | 5.84 | 5.55 | 5.58 | 5.58 | qfq | 135,074,200 | 766,603,067 | -5.90% |
| 2025-09-17 | 5.92 | 6.20 | 5.89 | 5.93 | 5.93 | qfq | 149,822,229 | 901,198,248 | 1.72% |
| 2025-09-16 | 5.91 | 5.95 | 5.72 | 5.83 | 5.83 | qfq | 118,394,999 | 686,470,433 | -3.16% |
| 2025-09-15 | 5.90 | 6.12 | 5.83 | 6.02 | 6.02 | qfq | 183,779,483 | 1,101,908,270 | 4.70% |
| 2025-09-12 | 5.74 | 5.85 | 5.68 | 5.75 | 5.75 | qfq | 128,792,700 | 741,228,471 | -1.88% |
| 2025-09-11 | 5.88 | 6.13 | 5.79 | 5.86 | 5.86 | qfq | 195,106,601 | 1,148,334,617 | -3.93% |
| 2025-09-10 | 5.49 | 6.35 | 5.44 | 6.10 | 6.10 | qfq | 263,608,174 | 1,552,856,647 | 14.88% |
| 2025-09-09 | 5.37 | 5.40 | 5.25 | 5.31 | 5.31 | qfq | 39,159,039 | 208,071,821 | -1.48% |
| 2025-09-08 | 5.27 | 5.40 | 5.27 | 5.39 | 5.39 | qfq | 52,748,507 | 282,465,660 | 1.89% |
| 2025-09-05 | 5.15 | 5.29 | 5.07 | 5.29 | 5.29 | qfq | 54,151,939 | 280,961,639 | 2.72% |
| 2025-09-04 | 5.18 | 5.27 | 5.10 | 5.15 | 5.15 | qfq | 72,143,091 | 373,110,823 | -3.38% |
| 2025-09-03 | 5.40 | 5.54 | 5.28 | 5.33 | 5.33 | qfq | 89,838,700 | 485,867,266 | -1.66% |
| 2025-09-02 | 5.33 | 5.49 | 5.20 | 5.42 | 5.42 | qfq | 96,188,746 | 513,860,594 | 2.07% |
| 2025-09-01 | 5.18 | 5.34 | 5.16 | 5.31 | 5.31 | qfq | 52,665,200 | 277,973,200 | 2.31% |
| 2025-08-29 | 5.20 | 5.25 | 5.18 | 5.19 | 5.19 | qfq | 41,188,600 | 214,602,099 | -0.57% |
| 2025-08-28 | 5.23 | 5.32 | 5.02 | 5.22 | 5.22 | qfq | 67,977,500 | 352,278,007 | -0.19% |
| 2025-08-27 | 5.48 | 5.49 | 5.22 | 5.23 | 5.23 | qfq | 80,280,700 | 431,850,112 | -5.42% |
| 2025-08-26 | 5.46 | 5.60 | 5.40 | 5.53 | 5.53 | qfq | 78,534,700 | 433,510,872 | 1.10% |
| 2025-08-25 | 5.39 | 5.50 | 5.39 | 5.47 | 5.47 | qfq | 99,800,280 | 544,467,197 | 2.24% |
| 2025-08-22 | 5.40 | 5.42 | 5.25 | 5.35 | 5.35 | qfq | 83,761,845 | 445,357,716 | -1.65% |
| 2025-08-21 | 5.32 | 5.50 | 5.30 | 5.44 | 5.44 | qfq | 121,311,105 | 657,928,310 | 2.64% |
| 2025-08-20 | 5.26 | 5.31 | 5.23 | 5.30 | 5.30 | qfq | 48,154,400 | 253,867,590 | 0.57% |
| 2025-08-19 | 5.22 | 5.27 | 5.19 | 5.27 | 5.27 | qfq | 39,979,700 | 209,650,722 | 0.57% |
| 2025-08-18 | 5.22 | 5.25 | 5.19 | 5.24 | 5.24 | qfq | 41,308,700 | 216,015,671 | 0.38% |
| 2025-08-15 | 5.18 | 5.23 | 5.15 | 5.22 | 5.22 | qfq | 40,577,300 | 210,851,537 | 1.36% |
| 2025-08-14 | 5.30 | 5.32 | 5.14 | 5.15 | 5.15 | qfq | 53,195,676 | 276,994,236 | -2.65% |
| 2025-08-13 | 5.35 | 5.37 | 5.27 | 5.29 | 5.29 | qfq | 51,473,800 | 273,187,328 | -1.49% |
| 2025-08-12 | 5.39 | 5.40 | 5.36 | 5.37 | 5.37 | qfq | 39,315,199 | 211,403,364 | -0.37% |
| 2025-08-11 | 5.39 | 5.41 | 5.32 | 5.39 | 5.39 | qfq | 44,848,900 | 240,423,912 | 0.00% |
| 2025-08-08 | 5.37 | 5.43 | 5.31 | 5.39 | 5.39 | qfq | 58,374,800 | 313,219,424 | -0.37% |
| 2025-08-07 | 5.30 | 5.45 | 5.28 | 5.41 | 5.41 | qfq | 79,043,800 | 424,262,461 | 1.88% |
| 2025-08-06 | 5.27 | 5.32 | 5.25 | 5.31 | 5.31 | qfq | 48,816,869 | 258,376,725 | 0.00% |
| 2025-08-05 | 5.21 | 5.35 | 5.20 | 5.31 | 5.31 | qfq | 53,160,100 | 281,588,658 | 1.34% |
| 2025-08-04 | 5.15 | 5.26 | 5.08 | 5.24 | 5.24 | qfq | 54,138,492 | 281,095,176 | -0.19% |
| 2025-08-01 | 5.38 | 5.38 | 5.21 | 5.25 | 5.25 | qfq | 89,649,880 | 472,264,191 | -4.02% |
| 2025-07-31 | 5.73 | 5.73 | 5.45 | 5.47 | 5.47 | qfq | 140,917,651 | 781,784,383 | -5.53% |
| 2025-07-30 | 5.53 | 5.91 | 5.51 | 5.79 | 5.79 | qfq | 238,272,106 | 1,367,261,911 | 7.22% |
| 2025-07-29 | 5.54 | 5.58 | 5.33 | 5.40 | 5.40 | qfq | 64,284,610 | 347,780,770 | -0.92% |
| 2025-07-28 | 5.44 | 5.45 | 5.39 | 5.45 | 5.45 | qfq | 33,354,200 | 180,963,545 | 0.37% |
| 2025-07-25 | 5.45 | 5.48 | 5.40 | 5.43 | 5.43 | qfq | 36,929,100 | 200,609,803 | -0.73% |
| 2025-07-24 | 5.35 | 5.47 | 5.31 | 5.47 | 5.47 | qfq | 50,382,500 | 272,359,307 | 2.05% |
| 2025-07-23 | 5.45 | 5.49 | 5.36 | 5.36 | 5.36 | qfq | 49,968,400 | 270,306,775 | -1.47% |
| 2025-07-22 | 5.46 | 5.49 | 5.36 | 5.44 | 5.44 | qfq | 60,438,600 | 327,294,645 | -1.09% |
| 2025-07-21 | 5.48 | 5.54 | 5.46 | 5.50 | 5.50 | qfq | 54,870,298 | 302,076,429 | -0.90% |
| 2025-07-18 | 5.48 | 5.59 | 5.44 | 5.55 | 5.55 | qfq | 77,702,401 | 427,697,340 | 1.46% |
| 2025-07-17 | 5.45 | 5.49 | 5.41 | 5.47 | 5.47 | qfq | 37,563,546 | 204,948,118 | 0.00% |
| 2025-07-16 | 5.48 | 5.50 | 5.44 | 5.47 | 5.47 | qfq | 40,422,707 | 220,739,601 | 0.00% |
| 2025-07-15 | 5.53 | 5.53 | 5.40 | 5.47 | 5.47 | qfq | 80,606,001 | 440,858,306 | -3.53% |
| 2025-07-14 | 5.65 | 5.74 | 5.61 | 5.67 | 5.67 | qfq | 79,141,560 | 448,472,082 | 1.43% |
| 2025-07-11 | 5.55 | 5.60 | 5.45 | 5.59 | 5.59 | qfq | 85,256,960 | 470,196,517 | -0.36% |
| 2025-07-10 | 5.60 | 5.73 | 5.59 | 5.61 | 5.61 | qfq | 67,255,300 | 378,786,522 | -0.88% |
| 2025-07-09 | 5.66 | 5.79 | 5.63 | 5.66 | 5.66 | qfq | 84,030,335 | 478,904,046 | -0.35% |
| 2025-07-08 | 5.74 | 5.78 | 5.61 | 5.68 | 5.68 | qfq | 79,708,029 | 452,193,196 | 0.71% |
| 2025-07-07 | 5.59 | 5.70 | 5.50 | 5.64 | 5.64 | qfq | 84,107,936 | 470,794,244 | -1.57% |
| 2025-07-04 | 5.85 | 5.85 | 5.66 | 5.73 | 5.73 | qfq | 94,663,649 | 542,889,640 | -2.72% |
| 2025-07-03 | 6.13 | 6.13 | 5.85 | 5.89 | 5.89 | qfq | 116,702,052 | 691,278,381 | -2.64% |
| 2025-07-02 | 5.96 | 6.15 | 5.88 | 6.05 | 6.05 | qfq | 158,821,382 | 959,095,076 | 1.85% |
| 2025-07-01 | 6.05 | 6.05 | 5.78 | 5.94 | 5.94 | qfq | 134,415,454 | 790,342,121 | -1.33% |
| 2025-06-30 | 5.74 | 6.18 | 5.65 | 6.02 | 6.02 | qfq | 179,309,680 | 1,058,431,599 | 4.33% |
| 2025-06-27 | 5.82 | 5.93 | 5.71 | 5.77 | 5.77 | qfq | 167,805,917 | 973,902,753 | -7.23% |
| 2025-06-26 | 5.67 | 6.47 | 5.67 | 6.22 | 6.22 | qfq | 273,461,739 | 1,629,318,930 | 7.43% |
| 2025-06-25 | 5.70 | 5.91 | 5.61 | 5.79 | 5.79 | qfq | 216,747,240 | 1,241,454,495 | -6.46% |
| 2025-06-24 | 6.19 | 6.97 | 6.19 | 6.19 | 6.19 | qfq | 301,575,312 | 1,898,678,117 | -20.03% |
| 2025-06-23 | 7.78 | 8.30 | 7.60 | 7.74 | 7.74 | qfq | 250,700,178 | 1,974,196,804 | 7.65% |
| 2025-06-20 | 7.76 | 8.23 | 7.03 | 7.19 | 7.19 | qfq | 245,119,241 | 1,876,708,735 | -12.74% |
| 2025-06-19 | 6.86 | 8.59 | 6.72 | 8.24 | 8.24 | qfq | 312,868,342 | 2,396,794,517 | 11.35% |
| 2025-06-18 | 7.26 | 7.74 | 6.77 | 7.40 | 7.40 | qfq | 333,066,183 | 2,416,906,433 | 5.11% |
| 2025-06-17 | 5.70 | 7.28 | 5.56 | 7.04 | 7.04 | qfq | 355,741,779 | 2,263,669,383 | 15.98% |
| 2025-06-16 | 5.43 | 6.07 | 5.34 | 6.07 | 6.07 | qfq | 344,913,395 | 1,987,508,925 | 19.96% |
| 2025-06-13 | 5.06 | 5.06 | 4.86 | 5.06 | 5.06 | qfq | 212,720,719 | 1,075,059,326 | 19.91% |
| 2025-06-12 | 4.32 | 4.41 | 4.21 | 4.22 | 4.22 | qfq | 70,769,300 | 304,492,364 | 1.44% |
| 2025-06-11 | 4.17 | 4.20 | 4.16 | 4.16 | 4.16 | qfq | 21,649,600 | 90,400,292 | 0.00% |
| 2025-06-10 | 4.22 | 4.24 | 4.10 | 4.16 | 4.16 | qfq | 30,705,718 | 128,091,490 | -1.65% |
| 2025-06-09 | 4.18 | 4.26 | 4.18 | 4.23 | 4.23 | qfq | 29,960,800 | 126,598,586 | 1.44% |
| 2025-06-06 | 4.15 | 4.22 | 4.12 | 4.17 | 4.17 | qfq | 35,615,200 | 148,648,499 | 1.46% |
| 2025-06-05 | 4.13 | 4.14 | 4.08 | 4.11 | 4.11 | qfq | 22,688,000 | 93,129,142 | -0.72% |
| 2025-06-04 | 4.09 | 4.15 | 4.07 | 4.14 | 4.14 | qfq | 33,139,300 | 136,459,269 | 0.98% |
| 2025-06-03 | 4.07 | 4.11 | 4.03 | 4.10 | 4.10 | qfq | 34,040,100 | 138,730,049 | 2.50% |
| 2025-05-30 | 4.07 | 4.10 | 3.98 | 4.00 | 4.00 | qfq | 25,658,600 | 103,234,949 | -1.96% |
| 2025-05-29 | 4.02 | 4.09 | 4.01 | 4.08 | 4.08 | qfq | 25,113,200 | 102,257,775 | 1.24% |
| 2025-05-28 | 4.03 | 4.05 | 3.99 | 4.03 | 4.03 | qfq | 22,953,600 | 92,337,989 | 0.25% |
| 2025-05-27 | 4.01 | 4.02 | 3.97 | 4.02 | 4.02 | qfq | 19,763,400 | 79,036,367 | 0.25% |
| 2025-05-26 | 4.00 | 4.03 | 3.97 | 4.01 | 4.01 | qfq | 24,500,200 | 98,035,582 | -0.25% |
| 2025-05-23 | 4.05 | 4.11 | 3.99 | 4.02 | 4.02 | qfq | 27,212,300 | 110,120,636 | -0.99% |
| 2025-05-22 | 4.09 | 4.13 | 4.05 | 4.06 | 4.06 | qfq | 26,365,700 | 107,610,958 | -1.69% |
| 2025-05-21 | 4.09 | 4.13 | 4.05 | 4.13 | 4.13 | qfq | 35,570,181 | 145,647,594 | 1.72% |
| 2025-05-20 | 4.03 | 4.07 | 4.00 | 4.06 | 4.06 | qfq | 22,143,185 | 89,545,027 | 0.74% |
| 2025-05-19 | 3.97 | 4.03 | 3.95 | 4.03 | 4.03 | qfq | 19,060,100 | 76,326,628 | 1.00% |
| 2025-05-16 | 3.98 | 4.02 | 3.96 | 3.99 | 3.99 | qfq | 14,920,500 | 59,564,413 | 0.25% |
| 2025-05-15 | 4.00 | 4.04 | 3.98 | 3.98 | 3.98 | qfq | 19,422,600 | 77,692,135 | -1.24% |
| 2025-05-14 | 4.03 | 4.04 | 3.98 | 4.03 | 4.03 | qfq | 20,855,000 | 83,581,708 | 0.25% |
| 2025-05-13 | 4.05 | 4.08 | 4.00 | 4.02 | 4.02 | qfq | 26,033,000 | 104,981,819 | 0.00% |
| 2025-05-12 | 4.01 | 4.04 | 3.98 | 4.02 | 4.02 | qfq | 23,428,985 | 93,947,715 | 0.50% |
| 2025-05-09 | 4.06 | 4.09 | 3.98 | 4.00 | 4.00 | qfq | 21,976,400 | 88,076,976 | -1.23% |
| 2025-05-08 | 3.97 | 4.05 | 3.96 | 4.05 | 4.05 | qfq | 29,506,800 | 118,650,474 | 0.75% |
| 2025-05-07 | 3.98 | 4.02 | 3.94 | 4.02 | 4.02 | qfq | 41,862,000 | 166,583,234 | 2.29% |
| 2025-05-06 | 3.84 | 3.93 | 3.84 | 3.93 | 3.93 | qfq | 30,728,400 | 119,607,896 | 2.61% |
| 2025-04-30 | 3.81 | 3.85 | 3.81 | 3.83 | 3.83 | qfq | 21,621,400 | 82,962,434 | 0.26% |
| 2025-04-29 | 3.76 | 3.85 | 3.74 | 3.82 | 3.82 | qfq | 24,542,500 | 93,705,101 | 0.79% |
| 2025-04-28 | 3.90 | 3.90 | 3.74 | 3.79 | 3.79 | qfq | 41,573,400 | 157,420,450 | -3.81% |
| 2025-04-25 | 3.91 | 3.96 | 3.90 | 3.94 | 3.94 | qfq | 22,210,600 | 87,383,657 | 0.77% |
| 2025-04-24 | 3.93 | 3.96 | 3.89 | 3.91 | 3.91 | qfq | 29,119,900 | 114,320,848 | -1.76% |
| 2025-04-23 | 3.99 | 4.02 | 3.95 | 3.98 | 3.98 | qfq | 35,920,680 | 142,954,415 | 0.51% |
| 2025-04-22 | 4.05 | 4.05 | 3.93 | 3.96 | 3.96 | qfq | 57,194,500 | 226,948,520 | -3.41% |
| 2025-04-21 | 3.84 | 4.18 | 3.81 | 4.10 | 4.10 | qfq | 80,167,900 | 320,384,026 | 5.94% |
| 2025-04-18 | 3.92 | 4.00 | 3.82 | 3.87 | 3.87 | qfq | 40,451,703 | 156,991,191 | 1.04% |
| 2025-04-17 | 3.79 | 3.86 | 3.76 | 3.83 | 3.83 | qfq | 21,802,500 | 83,517,411 | 1.06% |
| 2025-04-16 | 3.85 | 3.86 | 3.72 | 3.79 | 3.79 | qfq | 27,275,800 | 103,430,025 | -2.32% |
| 2025-04-15 | 3.92 | 3.92 | 3.84 | 3.88 | 3.88 | qfq | 21,372,100 | 82,673,175 | -0.51% |
| 2025-04-14 | 3.87 | 3.93 | 3.85 | 3.90 | 3.90 | qfq | 33,153,900 | 129,344,476 | 1.30% |
| 2025-04-11 | 3.80 | 3.89 | 3.78 | 3.85 | 3.85 | qfq | 34,491,600 | 133,007,197 | -0.77% |
| 2025-04-10 | 3.82 | 3.93 | 3.81 | 3.88 | 3.88 | qfq | 41,891,300 | 162,379,040 | 3.47% |
| 2025-04-09 | 3.55 | 3.79 | 3.33 | 3.75 | 3.75 | qfq | 56,980,900 | 203,869,564 | 2.18% |
| 2025-04-08 | 3.65 | 3.75 | 3.59 | 3.67 | 3.67 | qfq | 53,177,856 | 195,061,187 | 3.38% |
| 2025-04-07 | 4.02 | 4.04 | 3.48 | 3.55 | 3.55 | qfq | 73,867,156 | 278,681,313 | -18.20% |
| 2025-04-03 | 4.29 | 4.37 | 4.27 | 4.34 | 4.34 | qfq | 53,904,000 | 233,090,740 | -0.91% |
| 2025-04-02 | 4.51 | 4.57 | 4.36 | 4.38 | 4.38 | qfq | 81,326,856 | 358,553,499 | -4.37% |
| 2025-04-01 | 4.45 | 4.97 | 4.45 | 4.58 | 4.58 | qfq | 125,646,900 | 585,275,092 | 7.26% |
| 2025-03-31 | 4.32 | 4.36 | 4.20 | 4.27 | 4.27 | qfq | 28,521,500 | 121,777,524 | -0.70% |
| 2025-03-28 | 4.33 | 4.38 | 4.28 | 4.30 | 4.30 | qfq | 29,642,502 | 128,161,922 | -1.60% |
| 2025-03-27 | 4.45 | 4.52 | 4.35 | 4.37 | 4.37 | qfq | 32,529,300 | 142,750,147 | -1.80% |
| 2025-03-26 | 4.49 | 4.56 | 4.43 | 4.45 | 4.45 | qfq | 45,197,300 | 202,328,840 | -1.33% |
| 2025-03-25 | 4.42 | 4.56 | 4.35 | 4.51 | 4.51 | qfq | 57,607,900 | 257,902,765 | 2.27% |
| 2025-03-24 | 4.54 | 4.55 | 4.30 | 4.41 | 4.41 | qfq | 60,363,100 | 266,526,576 | -2.22% |
| 2025-03-21 | 4.45 | 4.69 | 4.45 | 4.51 | 4.51 | qfq | 85,312,581 | 389,766,199 | 1.35% |
| 2025-03-20 | 4.32 | 4.50 | 4.32 | 4.45 | 4.45 | qfq | 54,462,534 | 241,703,752 | 2.53% |
| 2025-03-19 | 4.32 | 4.37 | 4.28 | 4.34 | 4.34 | qfq | 30,800,800 | 133,353,298 | 0.23% |
| 2025-03-18 | 4.28 | 4.35 | 4.21 | 4.33 | 4.33 | qfq | 41,143,137 | 176,637,980 | 1.41% |
| 2025-03-17 | 4.21 | 4.36 | 4.21 | 4.27 | 4.27 | qfq | 53,027,857 | 228,162,551 | 1.91% |
| 2025-03-14 | 4.14 | 4.20 | 4.12 | 4.19 | 4.19 | qfq | 32,410,580 | 135,247,129 | 0.96% |
| 2025-03-13 | 4.10 | 4.15 | 4.06 | 4.15 | 4.15 | qfq | 31,832,441 | 130,984,614 | 1.22% |
| 2025-03-12 | 4.08 | 4.11 | 4.06 | 4.10 | 4.10 | qfq | 19,147,946 | 78,297,313 | 0.49% |
| 2025-03-11 | 4.02 | 4.08 | 3.99 | 4.08 | 4.08 | qfq | 19,920,400 | 80,325,909 | -0.24% |
| 2025-03-10 | 4.07 | 4.13 | 4.06 | 4.09 | 4.09 | qfq | 15,636,500 | 64,020,550 | 0.49% |
| 2025-03-07 | 4.09 | 4.12 | 4.05 | 4.07 | 4.07 | qfq | 17,876,100 | 72,983,533 | -0.97% |
| 2025-03-06 | 4.05 | 4.11 | 4.02 | 4.11 | 4.11 | qfq | 22,405,772 | 91,244,909 | 1.23% |
| 2025-03-05 | 4.09 | 4.10 | 4.01 | 4.06 | 4.06 | qfq | 25,511,577 | 102,994,653 | -0.98% |
| 2025-03-04 | 4.10 | 4.12 | 4.05 | 4.10 | 4.10 | qfq | 28,262,265 | 115,393,739 | -1.44% |
| 2025-03-03 | 4.22 | 4.27 | 4.13 | 4.16 | 4.16 | qfq | 59,354,132 | 249,389,885 | -2.80% |
| 2025-02-28 | 4.21 | 4.43 | 4.20 | 4.28 | 4.28 | qfq | 76,428,300 | 332,522,765 | 1.66% |
| 2025-02-27 | 4.26 | 4.27 | 4.15 | 4.21 | 4.21 | qfq | 21,928,200 | 92,179,194 | -1.17% |
| 2025-02-26 | 4.21 | 4.27 | 4.21 | 4.26 | 4.26 | qfq | 16,313,107 | 69,269,314 | 0.71% |
| 2025-02-25 | 4.25 | 4.28 | 4.22 | 4.23 | 4.23 | qfq | 14,824,200 | 62,978,852 | -1.17% |
| 2025-02-24 | 4.21 | 4.29 | 4.19 | 4.28 | 4.28 | qfq | 19,810,809 | 84,348,348 | 0.94% |
| 2025-02-21 | 4.27 | 4.28 | 4.19 | 4.24 | 4.24 | qfq | 17,035,028 | 72,073,216 | -0.70% |
| 2025-02-20 | 4.21 | 4.28 | 4.19 | 4.27 | 4.27 | qfq | 17,726,980 | 75,337,139 | 1.18% |
| 2025-02-19 | 4.17 | 4.22 | 4.15 | 4.22 | 4.22 | qfq | 14,329,300 | 60,111,209 | 0.96% |
| 2025-02-18 | 4.29 | 4.30 | 4.15 | 4.18 | 4.18 | qfq | 23,190,000 | 97,990,641 | -2.79% |
| 2025-02-17 | 4.23 | 4.31 | 4.23 | 4.30 | 4.30 | qfq | 22,031,502 | 94,153,937 | 1.18% |
| 2025-02-14 | 4.27 | 4.32 | 4.22 | 4.25 | 4.25 | qfq | 19,409,200 | 82,834,814 | -0.70% |
| 2025-02-13 | 4.34 | 4.36 | 4.28 | 4.28 | 4.28 | qfq | 24,169,680 | 104,366,737 | -2.06% |
| 2025-02-12 | 4.37 | 4.38 | 4.31 | 4.37 | 4.37 | qfq | 24,833,000 | 107,931,576 | -0.46% |
| 2025-02-11 | 4.38 | 4.42 | 4.34 | 4.39 | 4.39 | qfq | 25,054,048 | 109,440,444 | 0.46% |
| 2025-02-10 | 4.34 | 4.38 | 4.33 | 4.37 | 4.37 | qfq | 25,267,158 | 110,017,479 | 0.23% |
| 2025-02-07 | 4.31 | 4.38 | 4.29 | 4.36 | 4.36 | qfq | 34,506,248 | 149,782,960 | 0.93% |
| 2025-02-06 | 4.26 | 4.32 | 4.22 | 4.32 | 4.32 | qfq | 26,930,995 | 115,250,379 | 0.70% |
| 2025-02-05 | 4.26 | 4.32 | 4.20 | 4.29 | 4.29 | qfq | 20,683,462 | 88,170,350 | 0.94% |
| 2025-01-27 | 4.30 | 4.37 | 4.24 | 4.25 | 4.25 | qfq | 22,411,297 | 96,458,202 | -1.16% |
| 2025-01-24 | 4.25 | 4.31 | 4.22 | 4.30 | 4.30 | qfq | 23,682,900 | 101,180,450 | 0.23% |
| 2025-01-23 | 4.29 | 4.39 | 4.27 | 4.29 | 4.29 | qfq | 31,641,500 | 137,197,095 | 1.18% |
| 2025-01-22 | 4.41 | 4.44 | 4.22 | 4.24 | 4.24 | qfq | 35,617,162 | 153,035,821 | -3.42% |
| 2025-01-21 | 4.67 | 4.72 | 4.36 | 4.39 | 4.39 | qfq | 57,485,957 | 257,117,119 | -5.18% |
| 2025-01-20 | 4.48 | 4.69 | 4.48 | 4.63 | 4.63 | qfq | 69,626,997 | 321,025,362 | 2.89% |
| 2025-01-17 | 4.39 | 4.51 | 4.32 | 4.50 | 4.50 | qfq | 51,521,777 | 226,971,490 | 1.35% |
| 2025-01-16 | 4.38 | 4.58 | 4.33 | 4.44 | 4.44 | qfq | 73,329,500 | 327,120,226 | 4.47% |
| 2025-01-15 | 4.30 | 4.32 | 4.22 | 4.25 | 4.25 | qfq | 32,834,500 | 139,903,058 | -2.07% |
| 2025-01-14 | 4.14 | 4.35 | 4.11 | 4.34 | 4.34 | qfq | 53,872,660 | 230,245,330 | 3.09% |
| 2025-01-13 | 4.30 | 4.40 | 4.18 | 4.21 | 4.21 | qfq | 53,286,780 | 227,240,739 | 4.47% |
| 2025-01-10 | 4.19 | 4.24 | 4.02 | 4.03 | 4.03 | qfq | 26,715,748 | 110,411,405 | -3.36% |
| 2025-01-09 | 4.23 | 4.26 | 4.15 | 4.17 | 4.17 | qfq | 29,063,448 | 121,892,415 | -2.57% |
| 2025-01-08 | 4.16 | 4.36 | 4.11 | 4.28 | 4.28 | qfq | 47,580,100 | 201,256,894 | 2.39% |
| 2025-01-07 | 4.06 | 4.19 | 4.03 | 4.18 | 4.18 | qfq | 31,946,600 | 131,005,324 | 2.70% |
| 2025-01-06 | 4.29 | 4.29 | 4.00 | 4.07 | 4.07 | qfq | 48,213,803 | 197,891,202 | -5.57% |
| 2025-01-03 | 4.30 | 4.44 | 4.18 | 4.31 | 4.31 | qfq | 53,882,635 | 232,915,269 | 1.65% |
| 2025-01-02 | 4.24 | 4.40 | 4.19 | 4.24 | 4.24 | qfq | 36,978,001 | 158,948,454 | -0.47% |
| 2024-12-31 | 4.40 | 4.43 | 4.21 | 4.26 | 4.26 | qfq | 36,374,501 | 157,331,183 | 0.00% |
| 2024-12-30 | 4.31 | 4.35 | 4.22 | 4.26 | 4.26 | qfq | 19,224,680 | 82,077,037 | -1.84% |
| 2024-12-27 | 4.24 | 4.36 | 4.22 | 4.34 | 4.34 | qfq | 28,333,203 | 122,406,445 | 1.88% |
| 2024-12-26 | 4.25 | 4.29 | 4.19 | 4.26 | 4.26 | qfq | 25,563,401 | 108,676,488 | -0.93% |
| 2024-12-25 | 4.21 | 4.46 | 4.16 | 4.30 | 4.30 | qfq | 49,231,222 | 212,106,790 | 1.90% |
| 2024-12-24 | 4.16 | 4.24 | 4.16 | 4.22 | 4.22 | qfq | 21,546,200 | 90,481,031 | 1.69% |
| 2024-12-23 | 4.41 | 4.41 | 4.15 | 4.15 | 4.15 | qfq | 32,666,200 | 138,832,268 | -5.68% |
| 2024-12-20 | 4.37 | 4.43 | 4.37 | 4.40 | 4.40 | qfq | 22,132,900 | 97,345,894 | 0.69% |
| 2024-12-19 | 4.36 | 4.41 | 4.30 | 4.37 | 4.37 | qfq | 26,056,300 | 113,216,869 | -0.68% |
| 2024-12-18 | 4.45 | 4.48 | 4.34 | 4.40 | 4.40 | qfq | 30,549,900 | 135,230,515 | -0.90% |
| 2024-12-17 | 4.73 | 4.75 | 4.43 | 4.44 | 4.44 | qfq | 39,422,700 | 178,926,938 | -6.72% |
| 2024-12-16 | 4.80 | 4.85 | 4.72 | 4.76 | 4.76 | qfq | 23,501,431 | 112,654,661 | -0.63% |
| 2024-12-13 | 4.88 | 4.91 | 4.78 | 4.79 | 4.79 | qfq | 31,270,230 | 151,053,865 | -2.44% |
| 2024-12-12 | 4.91 | 4.95 | 4.82 | 4.91 | 4.91 | qfq | 31,698,200 | 155,123,271 | 0.20% |
| 2024-12-11 | 4.81 | 4.90 | 4.80 | 4.90 | 4.90 | qfq | 33,983,800 | 165,645,093 | 1.45% |
| 2024-12-10 | 5.01 | 5.04 | 4.82 | 4.83 | 4.83 | qfq | 54,458,500 | 266,981,263 | -1.63% |
| 2024-12-09 | 4.85 | 4.98 | 4.82 | 4.91 | 4.91 | qfq | 56,747,200 | 278,131,362 | 1.03% |
| 2024-12-06 | 4.75 | 4.87 | 4.69 | 4.86 | 4.86 | qfq | 52,934,719 | 254,136,661 | 2.10% |
| 2024-12-05 | 4.71 | 4.78 | 4.68 | 4.76 | 4.76 | qfq | 38,191,630 | 180,777,710 | -0.63% |
| 2024-12-04 | 4.74 | 4.91 | 4.71 | 4.79 | 4.79 | qfq | 68,652,600 | 330,578,796 | 0.84% |
| 2024-12-03 | 4.72 | 4.76 | 4.66 | 4.75 | 4.75 | qfq | 29,308,700 | 138,347,599 | 0.42% |
| 2024-12-02 | 4.60 | 4.73 | 4.60 | 4.73 | 4.73 | qfq | 29,629,900 | 139,007,670 | 2.38% |
| 2024-11-29 | 4.59 | 4.65 | 4.50 | 4.62 | 4.62 | qfq | 27,820,505 | 127,593,357 | 0.65% |
| 2024-11-28 | 4.59 | 4.66 | 4.55 | 4.59 | 4.59 | qfq | 28,553,424 | 131,814,607 | 0.00% |
| 2024-11-27 | 4.60 | 4.61 | 4.41 | 4.59 | 4.59 | qfq | 31,533,575 | 142,240,678 | -0.86% |
| 2024-11-26 | 4.71 | 4.75 | 4.61 | 4.63 | 4.63 | qfq | 32,489,400 | 151,532,136 | -1.70% |
| 2024-11-25 | 4.60 | 4.72 | 4.53 | 4.71 | 4.71 | qfq | 39,116,246 | 182,009,251 | 3.06% |
| 2024-11-22 | 4.73 | 4.90 | 4.55 | 4.57 | 4.57 | qfq | 58,076,345 | 276,888,242 | -3.18% |
| 2024-11-21 | 4.71 | 4.79 | 4.65 | 4.72 | 4.72 | qfq | 30,974,000 | 145,909,551 | -0.63% |
| 2024-11-20 | 4.52 | 4.83 | 4.51 | 4.75 | 4.75 | qfq | 44,727,945 | 209,425,563 | 4.17% |
| 2024-11-19 | 4.49 | 4.56 | 4.42 | 4.56 | 4.56 | qfq | 33,720,100 | 151,349,390 | 2.24% |
| 2024-11-18 | 4.67 | 4.75 | 4.41 | 4.46 | 4.46 | qfq | 49,767,200 | 225,727,373 | -4.29% |
| 2024-11-15 | 4.65 | 4.91 | 4.64 | 4.66 | 4.66 | qfq | 56,962,222 | 271,407,503 | -0.21% |
| 2024-11-14 | 4.74 | 4.85 | 4.66 | 4.67 | 4.67 | qfq | 42,606,665 | 202,506,179 | -1.48% |
| 2024-11-13 | 4.77 | 4.82 | 4.63 | 4.74 | 4.74 | qfq | 39,409,900 | 185,457,420 | -1.04% |
| 2024-11-12 | 4.85 | 4.89 | 4.72 | 4.79 | 4.79 | qfq | 50,969,600 | 246,032,148 | -1.44% |
| 2024-11-11 | 4.84 | 4.91 | 4.70 | 4.86 | 4.86 | qfq | 67,347,193 | 323,110,042 | -0.61% |
| 2024-11-08 | 4.92 | 5.18 | 4.88 | 4.89 | 4.89 | qfq | 86,697,580 | 432,683,478 | -1.61% |
| 2024-11-07 | 4.98 | 5.12 | 4.83 | 4.97 | 4.97 | qfq | 119,140,549 | 588,975,232 | 0.20% |
| 2024-11-06 | 4.66 | 5.07 | 4.56 | 4.96 | 4.96 | qfq | 137,855,597 | 669,709,952 | 7.36% |
| 2024-11-05 | 4.51 | 4.63 | 4.51 | 4.62 | 4.62 | qfq | 64,172,047 | 294,210,994 | 2.67% |
| 2024-11-04 | 4.42 | 4.52 | 4.31 | 4.50 | 4.50 | qfq | 52,062,600 | 232,077,570 | 1.35% |
| 2024-11-01 | 4.41 | 4.65 | 4.39 | 4.44 | 4.44 | qfq | 76,636,721 | 342,765,181 | 0.91% |
| 2024-10-31 | 4.33 | 4.44 | 4.32 | 4.40 | 4.40 | qfq | 33,776,100 | 148,303,071 | 1.62% |
| 2024-10-30 | 4.35 | 4.39 | 4.27 | 4.33 | 4.33 | qfq | 34,606,845 | 149,669,069 | -0.92% |
| 2024-10-29 | 4.56 | 4.58 | 4.36 | 4.37 | 4.37 | qfq | 55,356,145 | 246,460,728 | -5.00% |
| 2024-10-28 | 4.42 | 4.61 | 4.38 | 4.60 | 4.60 | qfq | 61,077,432 | 276,034,767 | 2.45% |
| 2024-10-25 | 4.40 | 4.56 | 4.40 | 4.49 | 4.49 | qfq | 45,030,900 | 201,142,007 | 1.13% |
| 2024-10-24 | 4.40 | 4.48 | 4.37 | 4.44 | 4.44 | qfq | 38,507,354 | 170,570,118 | -0.89% |
| 2024-10-23 | 4.52 | 4.66 | 4.43 | 4.48 | 4.48 | qfq | 62,449,303 | 282,961,300 | -0.67% |
| 2024-10-22 | 4.43 | 4.52 | 4.40 | 4.51 | 4.51 | qfq | 51,283,587 | 228,934,966 | 1.12% |
| 2024-10-21 | 4.31 | 4.48 | 4.27 | 4.46 | 4.46 | qfq | 66,725,574 | 292,108,195 | 2.06% |
| 2024-10-18 | 4.22 | 4.40 | 4.16 | 4.37 | 4.37 | qfq | 55,083,484 | 235,695,213 | 3.55% |
| 2024-10-17 | 4.37 | 4.42 | 4.20 | 4.22 | 4.22 | qfq | 53,921,957 | 231,926,434 | -3.43% |
| 2024-10-16 | 4.35 | 4.42 | 4.30 | 4.37 | 4.37 | qfq | 44,449,091 | 193,706,793 | -1.80% |
| 2024-10-15 | 4.40 | 4.50 | 4.33 | 4.45 | 4.45 | qfq | 67,270,395 | 297,889,192 | -3.47% |
| 2024-10-14 | 4.40 | 4.68 | 4.32 | 4.61 | 4.61 | qfq | 76,504,944 | 341,877,729 | 1.77% |
| 2024-10-11 | 4.69 | 5.03 | 4.46 | 4.53 | 4.53 | qfq | 99,144,238 | 471,255,650 | -5.23% |
| 2024-10-10 | 4.48 | 5.09 | 4.35 | 4.78 | 4.78 | qfq | 108,015,988 | 508,335,553 | 8.88% |
| 2024-10-09 | 4.77 | 4.81 | 4.38 | 4.39 | 4.39 | qfq | 103,056,998 | 475,858,911 | -14.59% |
| 2024-10-08 | 5.13 | 5.14 | 4.63 | 5.14 | 5.14 | qfq | 158,517,173 | 783,372,958 | 20.09% |
| 2024-09-30 | 3.91 | 4.41 | 3.89 | 4.28 | 4.28 | qfq | 87,211,389 | 360,589,067 | 12.63% |
| 2024-09-27 | 3.65 | 3.84 | 3.63 | 3.80 | 3.80 | qfq | 41,346,402 | 154,348,101 | 4.97% |
| 2024-09-26 | 3.53 | 3.63 | 3.51 | 3.62 | 3.62 | qfq | 25,569,600 | 91,641,289 | 1.97% |
| 2024-09-25 | 3.54 | 3.62 | 3.54 | 3.55 | 3.55 | qfq | 27,231,597 | 97,317,192 | 0.85% |
| 2024-09-24 | 3.41 | 3.52 | 3.41 | 3.52 | 3.52 | qfq | 24,413,700 | 84,854,490 | 3.53% |
| 2024-09-23 | 3.39 | 3.43 | 3.38 | 3.40 | 3.40 | qfq | 9,631,602 | 32,787,745 | -0.29% |
| 2024-09-20 | 3.43 | 3.46 | 3.38 | 3.41 | 3.41 | qfq | 12,693,100 | 43,373,597 | -0.58% |
| 2024-09-19 | 3.36 | 3.45 | 3.35 | 3.43 | 3.43 | qfq | 18,756,300 | 64,167,267 | 2.08% |
| 2024-09-18 | 3.41 | 3.44 | 3.31 | 3.36 | 3.36 | qfq | 16,234,182 | 54,598,565 | -2.33% |
| 2024-09-13 | 3.46 | 3.50 | 3.41 | 3.44 | 3.44 | qfq | 25,257,986 | 87,304,183 | 0.58% |
| 2024-09-12 | 3.37 | 3.50 | 3.36 | 3.42 | 3.42 | qfq | 19,835,782 | 68,177,258 | 0.88% |
| 2024-09-11 | 3.38 | 3.39 | 3.31 | 3.39 | 3.39 | qfq | 13,996,702 | 47,008,095 | -1.45% |
| 2024-09-10 | 3.35 | 3.47 | 3.35 | 3.44 | 3.44 | qfq | 22,971,602 | 78,508,605 | 2.38% |
| 2024-09-09 | 3.33 | 3.38 | 3.30 | 3.36 | 3.36 | qfq | 9,701,600 | 32,477,110 | 0.30% |
| 2024-09-06 | 3.42 | 3.42 | 3.34 | 3.35 | 3.35 | qfq | 11,988,802 | 40,392,470 | -1.47% |
| 2024-09-05 | 3.35 | 3.43 | 3.35 | 3.40 | 3.40 | qfq | 13,304,800 | 45,186,999 | 0.89% |
| 2024-09-04 | 3.37 | 3.41 | 3.34 | 3.37 | 3.37 | qfq | 18,291,900 | 61,705,768 | -2.60% |
| 2024-09-03 | 3.47 | 3.51 | 3.43 | 3.46 | 3.46 | qfq | 14,592,800 | 50,539,161 | -0.57% |
| 2024-09-02 | 3.54 | 3.58 | 3.47 | 3.48 | 3.48 | qfq | 17,678,400 | 62,406,047 | -2.52% |
| 2024-08-30 | 3.49 | 3.60 | 3.49 | 3.57 | 3.57 | qfq | 20,687,100 | 73,524,010 | 2.29% |
| 2024-08-29 | 3.45 | 3.52 | 3.41 | 3.49 | 3.49 | qfq | 19,668,900 | 68,200,261 | -0.85% |
| 2024-08-28 | 3.48 | 3.54 | 3.43 | 3.52 | 3.52 | qfq | 21,224,300 | 74,194,216 | 0.00% |
| 2024-08-27 | 3.59 | 3.73 | 3.51 | 3.52 | 3.52 | qfq | 34,618,971 | 125,302,700 | -0.85% |
| 2024-08-26 | 3.50 | 3.58 | 3.46 | 3.55 | 3.55 | qfq | 29,561,471 | 104,436,945 | 4.11% |
| 2024-08-23 | 3.44 | 3.46 | 3.37 | 3.41 | 3.41 | qfq | 14,149,600 | 48,262,451 | -1.16% |
| 2024-08-22 | 3.46 | 3.53 | 3.43 | 3.45 | 3.45 | qfq | 19,495,800 | 67,568,943 | -1.99% |
| 2024-08-21 | 3.50 | 3.54 | 3.48 | 3.52 | 3.52 | qfq | 14,015,300 | 49,105,178 | -0.85% |
| 2024-08-20 | 3.62 | 3.65 | 3.52 | 3.55 | 3.55 | qfq | 26,680,700 | 95,200,336 | -3.27% |
| 2024-08-19 | 3.61 | 3.72 | 3.61 | 3.67 | 3.67 | qfq | 27,553,951 | 100,863,260 | -0.27% |
| 2024-08-16 | 3.74 | 3.76 | 3.61 | 3.68 | 3.68 | qfq | 37,183,954 | 136,572,917 | -1.34% |
| 2024-08-15 | 3.77 | 3.82 | 3.68 | 3.73 | 3.73 | qfq | 43,428,200 | 162,431,118 | -2.61% |
| 2024-08-14 | 3.68 | 3.99 | 3.68 | 3.83 | 3.83 | qfq | 58,203,887 | 221,067,133 | -1.29% |
| 2024-08-13 | 3.88 | 4.14 | 3.80 | 3.88 | 3.88 | qfq | 82,521,985 | 326,391,311 | 2.11% |
| 2024-08-12 | 3.60 | 3.86 | 3.52 | 3.80 | 3.80 | qfq | 49,776,485 | 184,241,306 | 4.40% |
| 2024-08-09 | 3.62 | 3.71 | 3.61 | 3.64 | 3.64 | qfq | 22,557,100 | 82,430,970 | -0.82% |
| 2024-08-08 | 3.68 | 3.72 | 3.62 | 3.67 | 3.67 | qfq | 25,026,715 | 91,709,445 | 1.10% |
| 2024-08-07 | 3.68 | 3.70 | 3.62 | 3.63 | 3.63 | qfq | 25,097,600 | 91,551,965 | -2.68% |
| 2024-08-06 | 3.61 | 3.80 | 3.60 | 3.73 | 3.73 | qfq | 41,233,302 | 151,901,694 | 0.54% |
| 2024-08-05 | 3.54 | 3.94 | 3.50 | 3.71 | 3.71 | qfq | 64,387,265 | 240,460,338 | 1.92% |
| 2024-08-02 | 3.56 | 3.65 | 3.54 | 3.64 | 3.64 | qfq | 28,610,900 | 103,059,728 | 0.55% |
| 2024-08-01 | 3.60 | 3.63 | 3.53 | 3.62 | 3.62 | qfq | 29,329,589 | 105,201,299 | 0.84% |
| 2024-07-31 | 3.44 | 3.65 | 3.41 | 3.59 | 3.59 | qfq | 32,920,778 | 116,278,977 | 4.97% |
| 2024-07-30 | 3.40 | 3.44 | 3.38 | 3.42 | 3.42 | qfq | 10,772,734 | 36,789,385 | -0.58% |
| 2024-07-29 | 3.40 | 3.45 | 3.35 | 3.44 | 3.44 | qfq | 15,070,900 | 51,365,647 | 2.38% |
| 2024-07-26 | 3.29 | 3.37 | 3.28 | 3.36 | 3.36 | qfq | 11,806,800 | 39,473,010 | 1.82% |
| 2024-07-25 | 3.30 | 3.35 | 3.24 | 3.30 | 3.30 | qfq | 10,093,400 | 33,264,175 | 0.00% |
| 2024-07-24 | 3.33 | 3.37 | 3.29 | 3.30 | 3.30 | qfq | 14,999,000 | 49,753,688 | -2.37% |
| 2024-07-23 | 3.37 | 3.51 | 3.35 | 3.38 | 3.38 | qfq | 23,796,300 | 81,648,817 | 0.00% |
| 2024-07-22 | 3.32 | 3.43 | 3.32 | 3.38 | 3.38 | qfq | 18,799,400 | 63,331,518 | -0.59% |
| 2024-07-19 | 3.24 | 3.50 | 3.22 | 3.40 | 3.40 | qfq | 25,411,600 | 84,963,333 | 2.10% |
| 2024-07-18 | 3.34 | 3.37 | 3.26 | 3.33 | 3.33 | qfq | 15,479,000 | 51,246,654 | 0.91% |
| 2024-07-17 | 3.35 | 3.35 | 3.28 | 3.30 | 3.30 | qfq | 11,162,165 | 36,959,067 | -2.08% |
| 2024-07-16 | 3.35 | 3.38 | 3.32 | 3.37 | 3.37 | qfq | 8,318,365 | 27,856,451 | 0.30% |
| 2024-07-15 | 3.46 | 3.47 | 3.35 | 3.36 | 3.36 | qfq | 11,204,500 | 37,785,105 | -2.33% |
| 2024-07-12 | 3.46 | 3.49 | 3.40 | 3.44 | 3.44 | qfq | 13,322,800 | 45,842,055 | -0.86% |
| 2024-07-11 | 3.38 | 3.47 | 3.37 | 3.47 | 3.47 | qfq | 19,201,300 | 65,884,422 | 4.83% |
| 2024-07-10 | 3.37 | 3.38 | 3.29 | 3.31 | 3.31 | qfq | 12,556,000 | 41,845,916 | -2.36% |
| 2024-07-09 | 3.33 | 3.40 | 3.25 | 3.39 | 3.39 | qfq | 16,028,700 | 53,418,517 | 1.19% |
| 2024-07-08 | 3.45 | 3.53 | 3.33 | 3.35 | 3.35 | qfq | 17,309,500 | 58,727,671 | -4.01% |
| 2024-07-05 | 3.44 | 3.52 | 3.37 | 3.49 | 3.49 | qfq | 16,561,031 | 57,330,589 | 1.75% |
| 2024-07-04 | 3.55 | 3.58 | 3.40 | 3.43 | 3.43 | qfq | 15,411,200 | 53,570,436 | -3.65% |
| 2024-07-03 | 3.52 | 3.59 | 3.52 | 3.56 | 3.56 | qfq | 12,863,127 | 45,793,775 | -0.28% |
| 2024-07-02 | 3.58 | 3.63 | 3.54 | 3.57 | 3.57 | qfq | 21,799,400 | 77,958,313 | 1.71% |
| 2024-07-01 | 3.47 | 3.52 | 3.44 | 3.51 | 3.51 | qfq | 15,508,300 | 54,068,725 | 0.29% |
| 2024-06-28 | 3.41 | 3.53 | 3.41 | 3.50 | 3.50 | qfq | 22,881,100 | 79,651,434 | 3.24% |
| 2024-06-27 | 3.44 | 3.46 | 3.38 | 3.39 | 3.39 | qfq | 13,923,000 | 47,607,362 | -2.31% |
| 2024-06-26 | 3.32 | 3.47 | 3.29 | 3.47 | 3.47 | qfq | 20,539,000 | 69,554,414 | 2.66% |
| 2024-06-25 | 3.36 | 3.43 | 3.34 | 3.38 | 3.38 | qfq | 13,663,800 | 46,282,461 | 0.60% |
| 2024-06-24 | 3.49 | 3.50 | 3.34 | 3.36 | 3.36 | qfq | 22,153,000 | 75,268,104 | -5.35% |
| 2024-06-21 | 3.60 | 3.64 | 3.53 | 3.55 | 3.55 | qfq | 15,780,300 | 56,407,410 | -1.66% |
| 2024-06-20 | 3.71 | 3.73 | 3.60 | 3.61 | 3.61 | qfq | 21,886,774 | 79,884,346 | -2.70% |
| 2024-06-19 | 3.70 | 3.80 | 3.70 | 3.71 | 3.71 | qfq | 28,848,900 | 108,235,765 | 0.54% |
| 2024-06-18 | 3.67 | 3.75 | 3.63 | 3.69 | 3.69 | qfq | 21,539,020 | 79,311,331 | 1.93% |
| 2024-06-17 | 3.66 | 3.67 | 3.59 | 3.62 | 3.62 | qfq | 18,301,220 | 66,279,196 | -2.43% |
| 2024-06-14 | 3.62 | 3.78 | 3.59 | 3.71 | 3.71 | qfq | 26,631,920 | 98,477,767 | 1.92% |
| 2024-06-13 | 3.66 | 3.68 | 3.63 | 3.64 | 3.64 | qfq | 16,390,800 | 59,782,108 | -1.89% |
| 2024-06-12 | 3.60 | 3.72 | 3.56 | 3.71 | 3.71 | qfq | 24,426,700 | 89,507,836 | 1.09% |
| 2024-06-11 | 3.67 | 3.78 | 3.63 | 3.67 | 3.67 | qfq | 28,296,600 | 104,693,668 | 1.94% |
| 2024-06-07 | 3.61 | 3.67 | 3.53 | 3.60 | 3.60 | qfq | 26,295,400 | 94,564,936 | 1.41% |
| 2024-06-06 | 3.75 | 3.79 | 3.48 | 3.55 | 3.55 | qfq | 46,349,300 | 168,494,590 | -4.05% |
| 2024-06-05 | 3.81 | 3.81 | 3.70 | 3.70 | 3.70 | qfq | 15,678,500 | 58,960,290 | -4.15% |
| 2024-06-04 | 3.83 | 3.87 | 3.75 | 3.86 | 3.86 | qfq | 25,673,100 | 97,459,394 | -2.03% |
| 2024-06-03 | 4.07 | 4.10 | 3.88 | 3.94 | 3.94 | qfq | 24,268,300 | 96,759,527 | -3.90% |
| 2024-05-31 | 4.02 | 4.10 | 4.02 | 4.10 | 4.10 | qfq | 17,433,365 | 70,744,412 | 0.99% |
| 2024-05-30 | 4.15 | 4.16 | 4.01 | 4.06 | 4.06 | qfq | 37,759,243 | 154,088,741 | -4.69% |
| 2024-05-29 | 4.35 | 4.40 | 4.22 | 4.26 | 4.26 | qfq | 35,232,200 | 151,007,813 | -1.39% |
| 2024-05-28 | 4.23 | 4.39 | 4.21 | 4.32 | 4.32 | qfq | 47,115,851 | 203,405,528 | 1.89% |
| 2024-05-27 | 4.21 | 4.28 | 4.14 | 4.24 | 4.24 | qfq | 29,536,400 | 124,665,742 | 1.44% |
| 2024-05-24 | 4.12 | 4.21 | 4.11 | 4.18 | 4.18 | qfq | 25,349,200 | 105,812,653 | 0.48% |
| 2024-05-23 | 4.28 | 4.28 | 4.14 | 4.16 | 4.16 | qfq | 40,250,186 | 168,576,475 | -3.48% |
| 2024-05-22 | 4.34 | 4.37 | 4.27 | 4.31 | 4.31 | qfq | 46,346,600 | 199,992,870 | -2.05% |
| 2024-05-21 | 4.51 | 4.57 | 4.37 | 4.40 | 4.40 | qfq | 72,998,000 | 324,179,068 | -4.97% |
| 2024-05-20 | 4.29 | 4.86 | 4.29 | 4.63 | 4.63 | qfq | 132,487,086 | 603,048,450 | 9.46% |
| 2024-05-17 | 4.24 | 4.27 | 4.18 | 4.23 | 4.23 | qfq | 25,079,300 | 105,808,136 | -0.47% |
| 2024-05-16 | 4.25 | 4.29 | 4.21 | 4.25 | 4.25 | qfq | 27,603,573 | 117,279,508 | -1.16% |
| 2024-05-15 | 4.20 | 4.35 | 4.13 | 4.30 | 4.30 | qfq | 37,883,973 | 160,984,460 | 1.42% |
| 2024-05-14 | 4.30 | 4.32 | 4.22 | 4.24 | 4.24 | qfq | 24,306,940 | 103,476,096 | -0.70% |
| 2024-05-13 | 4.27 | 4.32 | 4.19 | 4.27 | 4.27 | qfq | 30,908,351 | 131,746,380 | -3.39% |
| 2024-05-10 | 4.44 | 4.51 | 4.37 | 4.42 | 4.42 | qfq | 37,367,620 | 165,496,330 | 1.14% |
| 2024-05-09 | 4.33 | 4.41 | 4.32 | 4.37 | 4.37 | qfq | 28,911,920 | 126,226,628 | 1.39% |
| 2024-05-08 | 4.45 | 4.45 | 4.29 | 4.31 | 4.31 | qfq | 45,705,451 | 199,593,127 | -4.65% |
| 2024-05-07 | 4.43 | 4.61 | 4.38 | 4.52 | 4.52 | qfq | 54,401,451 | 244,125,240 | 1.80% |
| 2024-05-06 | 4.27 | 4.45 | 4.20 | 4.44 | 4.44 | qfq | 55,761,290 | 242,613,094 | -1.33% |
| 2024-04-30 | 4.55 | 4.76 | 4.50 | 4.50 | 4.50 | qfq | 69,652,000 | 322,759,803 | -1.96% |
| 2024-04-29 | 4.58 | 4.64 | 4.43 | 4.59 | 4.59 | qfq | 61,169,753 | 278,367,521 | -1.92% |
| 2024-04-26 | 4.71 | 4.76 | 4.57 | 4.68 | 4.68 | qfq | 75,630,467 | 352,344,590 | -1.06% |
| 2024-04-25 | 4.60 | 4.88 | 4.52 | 4.73 | 4.73 | qfq | 90,365,267 | 422,446,156 | -1.25% |
| 2024-04-24 | 4.71 | 4.80 | 4.60 | 4.79 | 4.79 | qfq | 93,144,767 | 438,175,442 | 0.21% |
| 2024-04-23 | 4.51 | 4.97 | 4.37 | 4.78 | 4.78 | qfq | 137,947,153 | 645,588,074 | 5.29% |
| 2024-04-22 | 4.70 | 4.79 | 4.52 | 4.54 | 4.54 | qfq | 141,212,275 | 657,713,762 | -8.84% |
| 2024-04-19 | 4.33 | 4.98 | 4.33 | 4.98 | 4.98 | qfq | 133,015,208 | 641,025,826 | 20.00% |
| 2024-04-18 | 4.23 | 4.27 | 4.08 | 4.15 | 4.15 | qfq | 47,660,280 | 198,178,566 | -3.94% |
| 2024-04-17 | 4.12 | 4.34 | 4.12 | 4.32 | 4.32 | qfq | 50,940,800 | 217,059,834 | 5.11% |
| 2024-04-16 | 4.48 | 4.50 | 3.87 | 4.11 | 4.11 | qfq | 75,625,723 | 316,715,420 | -10.26% |
| 2024-04-15 | 4.50 | 4.77 | 4.45 | 4.58 | 4.58 | qfq | 85,031,035 | 391,944,455 | -4.18% |
| 2024-04-12 | 4.48 | 4.94 | 4.42 | 4.78 | 4.78 | qfq | 99,946,476 | 470,951,389 | 6.46% |
| 2024-04-11 | 4.40 | 4.56 | 4.39 | 4.49 | 4.49 | qfq | 47,169,100 | 212,020,111 | 1.35% |
| 2024-04-10 | 4.45 | 4.55 | 4.35 | 4.43 | 4.43 | qfq | 48,619,227 | 216,621,301 | -2.64% |
| 2024-04-09 | 4.65 | 4.73 | 4.50 | 4.55 | 4.55 | qfq | 74,414,920 | 342,467,536 | -6.38% |
| 2024-04-08 | 4.49 | 5.00 | 4.43 | 4.86 | 4.86 | qfq | 111,443,516 | 520,710,199 | 4.74% |
| 2024-04-03 | 4.50 | 4.78 | 4.45 | 4.64 | 4.64 | qfq | 100,103,601 | 462,339,740 | 4.74% |
| 2024-04-02 | 4.35 | 4.47 | 4.29 | 4.43 | 4.43 | qfq | 62,609,129 | 275,914,232 | 3.50% |
| 2024-04-01 | 4.22 | 4.28 | 4.17 | 4.28 | 4.28 | qfq | 38,465,788 | 162,613,977 | 0.47% |
| 2024-03-29 | 4.18 | 4.39 | 4.16 | 4.26 | 4.26 | qfq | 59,670,915 | 254,638,195 | 4.41% |
| 2024-03-28 | 3.93 | 4.09 | 3.93 | 4.08 | 4.08 | qfq | 30,415,798 | 122,794,772 | 3.03% |
| 2024-03-27 | 4.12 | 4.19 | 3.95 | 3.96 | 3.96 | qfq | 35,870,098 | 146,398,329 | -4.35% |
| 2024-03-26 | 4.19 | 4.23 | 4.06 | 4.14 | 4.14 | qfq | 51,287,500 | 212,088,520 | -2.59% |
| 2024-03-25 | 4.04 | 4.52 | 4.03 | 4.25 | 4.25 | qfq | 82,778,300 | 354,174,949 | 5.20% |
| 2024-03-22 | 4.12 | 4.13 | 4.01 | 4.04 | 4.04 | qfq | 25,362,066 | 102,871,043 | -2.65% |
| 2024-03-21 | 4.14 | 4.17 | 4.08 | 4.15 | 4.15 | qfq | 25,371,715 | 104,736,577 | 0.00% |
| 2024-03-20 | 4.10 | 4.17 | 4.07 | 4.15 | 4.15 | qfq | 25,549,783 | 105,293,003 | 1.22% |
| 2024-03-19 | 4.15 | 4.18 | 4.10 | 4.10 | 4.10 | qfq | 29,154,782 | 120,715,223 | -0.24% |
| 2024-03-18 | 4.09 | 4.12 | 4.05 | 4.11 | 4.11 | qfq | 29,278,800 | 119,326,766 | 0.49% |
| 2024-03-15 | 4.09 | 4.15 | 4.01 | 4.09 | 4.09 | qfq | 33,409,746 | 136,036,841 | 1.24% |
| 2024-03-14 | 4.01 | 4.09 | 3.96 | 4.04 | 4.04 | qfq | 42,089,966 | 169,795,868 | 1.76% |
| 2024-03-13 | 3.97 | 3.99 | 3.92 | 3.97 | 3.97 | qfq | 18,675,100 | 73,832,106 | -0.25% |
| 2024-03-12 | 3.96 | 3.98 | 3.89 | 3.98 | 3.98 | qfq | 23,210,001 | 91,465,071 | 0.76% |
| 2024-03-11 | 3.93 | 3.95 | 3.87 | 3.95 | 3.95 | qfq | 16,479,201 | 64,598,165 | 0.51% |
| 2024-03-08 | 3.91 | 3.94 | 3.82 | 3.93 | 3.93 | qfq | 16,896,701 | 65,646,310 | 0.51% |
| 2024-03-07 | 3.90 | 3.98 | 3.89 | 3.91 | 3.91 | qfq | 23,370,965 | 92,041,853 | 0.26% |
| 2024-03-06 | 3.82 | 3.93 | 3.81 | 3.90 | 3.90 | qfq | 19,444,100 | 75,847,380 | 1.56% |
| 2024-03-05 | 3.92 | 3.92 | 3.82 | 3.84 | 3.84 | qfq | 19,096,989 | 73,704,903 | -3.03% |
| 2024-03-04 | 3.97 | 4.01 | 3.88 | 3.96 | 3.96 | qfq | 21,991,700 | 86,600,768 | 0.25% |
| 2024-03-01 | 3.96 | 4.07 | 3.89 | 3.95 | 3.95 | qfq | 22,715,100 | 89,918,199 | 0.25% |
| 2024-02-29 | 3.73 | 3.94 | 3.72 | 3.94 | 3.94 | qfq | 28,391,791 | 110,057,806 | 4.79% |
| 2024-02-28 | 4.00 | 4.16 | 3.75 | 3.76 | 3.76 | qfq | 45,857,085 | 182,121,507 | -6.00% |
| 2024-02-27 | 3.91 | 4.00 | 3.88 | 4.00 | 4.00 | qfq | 22,632,278 | 89,589,125 | 1.78% |
| 2024-02-26 | 3.88 | 4.01 | 3.86 | 3.93 | 3.93 | qfq | 30,170,128 | 118,592,606 | 0.77% |
| 2024-02-23 | 3.82 | 3.90 | 3.76 | 3.90 | 3.90 | qfq | 33,183,924 | 127,186,162 | 2.09% |
| 2024-02-22 | 3.70 | 3.83 | 3.69 | 3.82 | 3.82 | qfq | 23,480,112 | 88,873,174 | 2.14% |
| 2024-02-21 | 3.60 | 3.87 | 3.56 | 3.74 | 3.74 | qfq | 32,868,656 | 124,349,909 | 2.47% |
| 2024-02-20 | 3.62 | 3.67 | 3.55 | 3.65 | 3.65 | qfq | 16,688,882 | 60,225,785 | 0.27% |
| 2024-02-19 | 3.58 | 3.70 | 3.52 | 3.64 | 3.64 | qfq | 26,929,056 | 97,328,831 | 4.00% |
| 2024-02-08 | 3.21 | 3.52 | 3.21 | 3.50 | 3.50 | qfq | 29,778,275 | 100,367,482 | 9.72% |
| 2024-02-07 | 3.29 | 3.32 | 3.13 | 3.19 | 3.19 | qfq | 25,256,916 | 81,546,955 | -3.33% |
| 2024-02-06 | 3.09 | 3.41 | 2.93 | 3.30 | 3.30 | qfq | 33,686,654 | 107,292,659 | 2.80% |
| 2024-02-05 | 3.62 | 3.62 | 3.12 | 3.21 | 3.21 | qfq | 38,178,648 | 125,073,973 | -12.30% |
| 2024-02-02 | 3.88 | 3.97 | 3.52 | 3.66 | 3.66 | qfq | 27,149,865 | 101,603,286 | -5.91% |
| 2024-02-01 | 4.00 | 4.02 | 3.83 | 3.89 | 3.89 | qfq | 21,239,200 | 83,126,935 | -3.23% |
| 2024-01-31 | 4.14 | 4.18 | 4.00 | 4.02 | 4.02 | qfq | 19,751,400 | 80,500,047 | -2.43% |
| 2024-01-30 | 4.21 | 4.26 | 4.11 | 4.12 | 4.12 | qfq | 15,143,300 | 63,374,606 | -3.06% |
| 2024-01-29 | 4.40 | 4.43 | 4.23 | 4.25 | 4.25 | qfq | 21,328,650 | 92,028,217 | -3.41% |
| 2024-01-26 | 4.34 | 4.44 | 4.31 | 4.40 | 4.40 | qfq | 22,102,808 | 96,818,867 | 1.15% |
| 2024-01-25 | 4.17 | 4.39 | 4.13 | 4.35 | 4.35 | qfq | 26,957,415 | 114,895,541 | 5.07% |
| 2024-01-24 | 4.05 | 4.15 | 4.00 | 4.14 | 4.14 | qfq | 20,894,500 | 85,441,145 | 1.72% |
| 2024-01-23 | 4.04 | 4.09 | 3.98 | 4.07 | 4.07 | qfq | 16,353,300 | 66,079,093 | 0.74% |
| 2024-01-22 | 4.25 | 4.27 | 3.99 | 4.04 | 4.04 | qfq | 22,064,812 | 91,216,773 | -5.39% |
| 2024-01-19 | 4.37 | 4.39 | 4.25 | 4.27 | 4.27 | qfq | 14,256,700 | 61,393,796 | -2.51% |
| 2024-01-18 | 4.41 | 4.44 | 4.25 | 4.38 | 4.38 | qfq | 21,092,060 | 91,466,868 | -1.79% |
| 2024-01-17 | 4.55 | 4.60 | 4.44 | 4.46 | 4.46 | qfq | 18,430,898 | 83,145,712 | -2.62% |
| 2024-01-16 | 4.65 | 4.67 | 4.47 | 4.58 | 4.58 | qfq | 27,108,100 | 123,506,624 | -1.93% |
| 2024-01-15 | 4.69 | 4.71 | 4.61 | 4.67 | 4.67 | qfq | 28,689,499 | 133,820,732 | -1.89% |
| 2024-01-12 | 4.65 | 4.85 | 4.61 | 4.76 | 4.76 | qfq | 44,137,900 | 208,455,124 | 3.70% |
| 2024-01-11 | 4.52 | 4.60 | 4.52 | 4.59 | 4.59 | qfq | 12,357,300 | 56,418,720 | 1.32% |
| 2024-01-10 | 4.58 | 4.59 | 4.50 | 4.53 | 4.53 | qfq | 13,217,900 | 60,059,606 | -1.09% |
| 2024-01-09 | 4.58 | 4.65 | 4.54 | 4.58 | 4.58 | qfq | 16,692,300 | 76,843,882 | -0.22% |
| 2024-01-08 | 4.67 | 4.69 | 4.59 | 4.59 | 4.59 | qfq | 13,704,100 | 63,536,151 | -2.13% |
| 2024-01-05 | 4.78 | 4.82 | 4.67 | 4.69 | 4.69 | qfq | 22,242,975 | 105,528,549 | -2.70% |
| 2024-01-04 | 4.83 | 4.87 | 4.77 | 4.82 | 4.82 | qfq | 25,586,551 | 123,183,375 | 1.05% |
| 2024-01-03 | 4.77 | 4.80 | 4.72 | 4.77 | 4.77 | qfq | 19,116,979 | 90,916,536 | -1.04% |
| 2024-01-02 | 4.78 | 4.84 | 4.76 | 4.82 | 4.82 | qfq | 19,614,445 | 94,547,280 | 1.05% |
| 2023-12-29 | 4.74 | 4.78 | 4.71 | 4.77 | 4.77 | qfq | 14,036,300 | 66,729,960 | 0.63% |
| 2023-12-28 | 4.70 | 4.77 | 4.66 | 4.74 | 4.74 | qfq | 16,849,320 | 79,604,906 | 0.42% |
| 2023-12-27 | 4.64 | 4.74 | 4.64 | 4.72 | 4.72 | qfq | 13,937,400 | 65,386,962 | 1.94% |
| 2023-12-26 | 4.65 | 4.68 | 4.61 | 4.63 | 4.63 | qfq | 10,911,800 | 50,720,690 | -0.43% |
| 2023-12-25 | 4.70 | 4.72 | 4.63 | 4.65 | 4.65 | qfq | 13,045,200 | 60,795,995 | -1.90% |
| 2023-12-22 | 4.75 | 4.79 | 4.71 | 4.74 | 4.74 | qfq | 14,974,920 | 71,043,586 | -0.84% |
| 2023-12-21 | 4.70 | 4.79 | 4.64 | 4.78 | 4.78 | qfq | 19,985,200 | 94,183,128 | 0.84% |
| 2023-12-20 | 4.74 | 4.84 | 4.73 | 4.74 | 4.74 | qfq | 16,738,900 | 79,951,537 | 0.00% |
| 2023-12-19 | 4.75 | 4.80 | 4.69 | 4.74 | 4.74 | qfq | 14,892,600 | 70,521,733 | 0.21% |
| 2023-12-18 | 4.84 | 4.84 | 4.71 | 4.73 | 4.73 | qfq | 17,999,300 | 85,541,297 | -2.27% |
| 2023-12-15 | 4.90 | 4.94 | 4.82 | 4.84 | 4.84 | qfq | 17,092,600 | 83,303,523 | -0.41% |
| 2023-12-14 | 4.85 | 4.90 | 4.83 | 4.86 | 4.86 | qfq | 13,693,600 | 66,608,669 | 0.41% |
| 2023-12-13 | 4.84 | 4.89 | 4.82 | 4.84 | 4.84 | qfq | 15,634,200 | 75,820,798 | -1.22% |
| 2023-12-12 | 4.90 | 4.91 | 4.85 | 4.90 | 4.90 | qfq | 14,285,300 | 69,671,858 | -0.41% |
| 2023-12-11 | 4.84 | 4.92 | 4.77 | 4.92 | 4.92 | qfq | 17,983,298 | 87,549,313 | 1.44% |
| 2023-12-08 | 4.87 | 4.93 | 4.83 | 4.85 | 4.85 | qfq | 21,044,002 | 102,623,017 | -0.61% |
| 2023-12-07 | 4.89 | 4.92 | 4.87 | 4.88 | 4.88 | qfq | 19,244,000 | 94,083,128 | -1.01% |
| 2023-12-06 | 4.93 | 4.98 | 4.91 | 4.93 | 4.93 | qfq | 17,749,704 | 87,834,042 | -0.60% |
| 2023-12-05 | 5.10 | 5.11 | 4.95 | 4.96 | 4.96 | qfq | 32,410,500 | 162,130,420 | -2.94% |
| 2023-12-04 | 5.04 | 5.14 | 5.02 | 5.11 | 5.11 | qfq | 28,052,800 | 143,011,171 | 0.79% |
| 2023-12-01 | 5.05 | 5.09 | 5.00 | 5.07 | 5.07 | qfq | 24,683,400 | 124,481,793 | -0.59% |
| 2023-11-30 | 5.07 | 5.13 | 5.00 | 5.10 | 5.10 | qfq | 21,934,104 | 110,931,853 | 0.59% |
| 2023-11-29 | 5.09 | 5.18 | 5.05 | 5.07 | 5.07 | qfq | 24,404,575 | 124,706,762 | 0.00% |
| 2023-11-28 | 5.04 | 5.09 | 5.00 | 5.07 | 5.07 | qfq | 19,310,003 | 97,648,867 | 0.40% |
| 2023-11-27 | 5.02 | 5.09 | 4.99 | 5.05 | 5.05 | qfq | 23,291,700 | 117,273,451 | -0.20% |
| 2023-11-24 | 5.16 | 5.18 | 5.03 | 5.06 | 5.06 | qfq | 39,684,098 | 201,797,241 | -2.13% |
| 2023-11-23 | 5.14 | 5.19 | 5.13 | 5.17 | 5.17 | qfq | 26,673,860 | 137,773,823 | 0.19% |
| 2023-11-22 | 5.28 | 5.29 | 5.15 | 5.16 | 5.16 | qfq | 32,943,100 | 171,085,006 | -1.71% |
| 2023-11-21 | 5.34 | 5.40 | 5.22 | 5.25 | 5.25 | qfq | 52,098,675 | 276,379,560 | -1.32% |
| 2023-11-20 | 5.19 | 5.33 | 5.17 | 5.32 | 5.32 | qfq | 60,968,775 | 320,184,526 | 3.70% |
| 2023-11-17 | 5.17 | 5.17 | 5.08 | 5.13 | 5.13 | qfq | 44,539,590 | 227,659,642 | -1.72% |
| 2023-11-16 | 5.26 | 5.37 | 5.21 | 5.22 | 5.22 | qfq | 46,511,500 | 245,738,955 | -1.69% |
| 2023-11-15 | 5.26 | 5.34 | 5.20 | 5.31 | 5.31 | qfq | 54,593,984 | 287,772,098 | 0.95% |
| 2023-11-14 | 5.28 | 5.30 | 5.19 | 5.26 | 5.26 | qfq | 37,778,105 | 197,417,154 | 0.19% |
| 2023-11-13 | 5.14 | 5.28 | 5.11 | 5.25 | 5.25 | qfq | 54,019,305 | 282,433,670 | 1.35% |
| 2023-11-10 | 5.09 | 5.20 | 5.06 | 5.18 | 5.18 | qfq | 45,555,200 | 234,445,129 | 1.37% |
| 2023-11-09 | 5.17 | 5.18 | 5.10 | 5.11 | 5.11 | qfq | 34,562,439 | 177,417,967 | -1.54% |
| 2023-11-08 | 5.15 | 5.21 | 5.05 | 5.19 | 5.19 | qfq | 56,635,500 | 291,151,320 | -0.95% |
| 2023-11-07 | 5.18 | 5.24 | 5.14 | 5.24 | 5.24 | qfq | 44,764,500 | 232,696,527 | 0.19% |
| 2023-11-06 | 5.12 | 5.23 | 5.09 | 5.23 | 5.23 | qfq | 59,656,411 | 307,885,347 | 0.97% |
| 2023-11-03 | 5.24 | 5.25 | 5.14 | 5.18 | 5.18 | qfq | 53,450,479 | 276,547,045 | -0.38% |
| 2023-11-02 | 5.15 | 5.27 | 5.13 | 5.20 | 5.20 | qfq | 69,107,199 | 360,066,783 | 1.17% |
| 2023-11-01 | 5.22 | 5.24 | 5.11 | 5.14 | 5.14 | qfq | 44,102,800 | 227,020,254 | -1.15% |
| 2023-10-31 | 5.26 | 5.30 | 5.15 | 5.20 | 5.20 | qfq | 72,852,191 | 379,068,905 | -3.70% |
| 2023-10-30 | 5.35 | 5.46 | 5.31 | 5.40 | 5.40 | qfq | 71,401,200 | 384,306,081 | -0.74% |
| 2023-10-27 | 5.20 | 5.44 | 5.16 | 5.44 | 5.44 | qfq | 105,539,369 | 561,168,510 | 2.26% |
| 2023-10-26 | 5.37 | 5.43 | 5.27 | 5.32 | 5.32 | qfq | 91,415,970 | 487,096,501 | 0.57% |
| 2023-10-25 | 5.19 | 5.36 | 5.16 | 5.29 | 5.29 | qfq | 75,966,292 | 401,917,076 | -0.75% |
| 2023-10-24 | 5.20 | 5.45 | 5.20 | 5.33 | 5.33 | qfq | 88,980,801 | 473,178,510 | 0.00% |
| 2023-10-23 | 5.45 | 5.64 | 5.28 | 5.33 | 5.33 | qfq | 122,168,829 | 664,651,718 | -7.30% |
| 2023-10-20 | 5.71 | 5.90 | 5.44 | 5.75 | 5.75 | qfq | 160,952,918 | 919,270,887 | 2.86% |
| 2023-10-19 | 5.95 | 6.08 | 5.55 | 5.59 | 5.59 | qfq | 134,623,296 | 771,016,154 | -5.41% |
| 2023-10-18 | 6.11 | 6.36 | 5.79 | 5.91 | 5.91 | qfq | 183,817,828 | 1,100,530,156 | -5.14% |
| 2023-10-17 | 6.00 | 6.70 | 5.62 | 6.23 | 6.23 | qfq | 275,072,997 | 1,682,092,244 | 7.04% |
| 2023-10-16 | 4.99 | 5.82 | 4.99 | 5.82 | 5.82 | qfq | 133,510,760 | 746,304,430 | 20.00% |
| 2023-10-13 | 4.76 | 4.87 | 4.76 | 4.85 | 4.85 | qfq | 44,417,433 | 214,742,534 | 1.46% |
| 2023-10-12 | 4.91 | 4.97 | 4.75 | 4.78 | 4.78 | qfq | 59,588,594 | 287,206,791 | -3.82% |
| 2023-10-11 | 5.14 | 5.18 | 4.93 | 4.97 | 4.97 | qfq | 77,705,200 | 389,437,587 | -5.87% |
| 2023-10-10 | 5.25 | 5.51 | 5.23 | 5.28 | 5.28 | qfq | 91,432,000 | 491,103,001 | 1.54% |
| 2023-10-09 | 5.22 | 5.33 | 5.08 | 5.20 | 5.20 | qfq | 71,975,800 | 375,386,989 | -0.76% |
| 2023-09-28 | 5.45 | 5.55 | 5.13 | 5.24 | 5.24 | qfq | 87,263,747 | 457,764,167 | 4.17% |
| 2023-09-27 | 4.91 | 5.16 | 4.89 | 5.03 | 5.03 | qfq | 59,255,722 | 299,849,404 | 2.86% |
| 2023-09-26 | 4.82 | 4.97 | 4.79 | 4.89 | 4.89 | qfq | 38,366,088 | 187,740,785 | 1.03% |
| 2023-09-25 | 4.86 | 4.98 | 4.82 | 4.84 | 4.84 | qfq | 23,282,100 | 113,688,173 | -1.02% |
| 2023-09-22 | 4.84 | 4.92 | 4.78 | 4.89 | 4.89 | qfq | 23,351,882 | 113,051,072 | 2.09% |
| 2023-09-21 | 4.87 | 4.89 | 4.78 | 4.79 | 4.79 | qfq | 22,518,100 | 108,599,234 | -1.03% |
| 2023-09-20 | 4.90 | 4.94 | 4.83 | 4.84 | 4.84 | qfq | 35,615,574 | 173,600,783 | -2.42% |
| 2023-09-19 | 4.95 | 5.09 | 4.92 | 4.96 | 4.96 | qfq | 51,819,932 | 259,102,568 | 0.81% |
| 2023-09-18 | 4.92 | 4.96 | 4.82 | 4.92 | 4.92 | qfq | 47,124,700 | 231,010,173 | -0.61% |
| 2023-09-15 | 5.06 | 5.20 | 4.92 | 4.95 | 4.95 | qfq | 57,042,682 | 287,880,544 | -0.60% |
| 2023-09-14 | 4.92 | 5.02 | 4.86 | 4.98 | 4.98 | qfq | 44,739,207 | 221,075,847 | 0.00% |
| 2023-09-13 | 4.95 | 5.04 | 4.88 | 4.98 | 4.98 | qfq | 59,694,924 | 296,212,174 | 0.40% |
| 2023-09-12 | 5.08 | 5.09 | 4.94 | 4.96 | 4.96 | qfq | 46,216,779 | 230,449,060 | -2.55% |
| 2023-09-11 | 4.99 | 5.30 | 4.93 | 5.09 | 5.09 | qfq | 79,423,739 | 407,655,320 | 0.39% |
| 2023-09-08 | 5.41 | 5.45 | 4.96 | 5.07 | 5.07 | qfq | 104,763,431 | 535,631,672 | -7.82% |
| 2023-09-07 | 5.09 | 5.73 | 5.09 | 5.50 | 5.50 | qfq | 134,736,160 | 733,840,722 | 4.96% |
| 2023-09-06 | 5.13 | 5.43 | 5.06 | 5.24 | 5.24 | qfq | 89,012,580 | 463,344,050 | 4.38% |
| 2023-09-05 | 5.12 | 5.17 | 4.93 | 5.02 | 5.02 | qfq | 47,796,350 | 238,742,915 | -1.57% |
| 2023-09-04 | 4.82 | 5.32 | 4.78 | 5.10 | 5.10 | qfq | 78,638,347 | 399,135,713 | 7.59% |
| 2023-09-01 | 4.68 | 4.75 | 4.63 | 4.74 | 4.74 | qfq | 17,726,200 | 83,372,791 | 1.72% |
| 2023-08-31 | 4.70 | 4.75 | 4.64 | 4.66 | 4.66 | qfq | 15,438,800 | 72,166,057 | -1.06% |
| 2023-08-30 | 4.72 | 4.76 | 4.69 | 4.71 | 4.71 | qfq | 17,100,400 | 80,713,733 | -0.21% |
| 2023-08-29 | 4.63 | 4.73 | 4.63 | 4.72 | 4.72 | qfq | 21,234,500 | 99,842,517 | 0.85% |
| 2023-08-28 | 4.76 | 4.76 | 4.63 | 4.68 | 4.68 | qfq | 26,170,000 | 122,988,995 | 3.08% |
| 2023-08-25 | 4.54 | 4.69 | 4.50 | 4.54 | 4.54 | qfq | 14,763,900 | 67,831,022 | -1.30% |
| 2023-08-24 | 4.60 | 4.64 | 4.51 | 4.60 | 4.60 | qfq | 14,938,000 | 68,448,215 | -0.43% |
| 2023-08-23 | 4.59 | 4.67 | 4.57 | 4.62 | 4.62 | qfq | 15,356,101 | 71,131,843 | -0.43% |
| 2023-08-22 | 4.60 | 4.65 | 4.55 | 4.64 | 4.64 | qfq | 14,609,100 | 67,181,438 | 0.65% |
| 2023-08-21 | 4.62 | 4.73 | 4.60 | 4.61 | 4.61 | qfq | 16,717,200 | 77,578,828 | -0.22% |
| 2023-08-18 | 4.55 | 4.72 | 4.53 | 4.62 | 4.62 | qfq | 23,675,157 | 110,316,067 | 0.87% |
| 2023-08-17 | 4.50 | 4.60 | 4.44 | 4.58 | 4.58 | qfq | 19,822,557 | 89,445,687 | 1.10% |
| 2023-08-16 | 4.57 | 4.62 | 4.52 | 4.53 | 4.53 | qfq | 18,208,957 | 83,042,602 | -1.74% |
| 2023-08-15 | 4.67 | 4.70 | 4.57 | 4.61 | 4.61 | qfq | 17,445,800 | 80,523,281 | -1.28% |
| 2023-08-14 | 4.66 | 4.70 | 4.61 | 4.67 | 4.67 | qfq | 28,033,600 | 130,512,596 | -2.30% |
| 2023-08-11 | 5.01 | 5.01 | 4.75 | 4.78 | 4.78 | qfq | 51,910,000 | 250,254,025 | -4.40% |
| 2023-08-10 | 5.02 | 5.15 | 4.94 | 5.00 | 5.00 | qfq | 73,851,949 | 372,037,745 | 3.31% |
| 2023-08-09 | 4.86 | 4.97 | 4.81 | 4.84 | 4.84 | qfq | 24,298,589 | 118,723,933 | 0.00% |
| 2023-08-08 | 4.93 | 4.99 | 4.81 | 4.84 | 4.84 | qfq | 35,058,001 | 170,652,182 | -1.63% |
| 2023-08-07 | 5.11 | 5.25 | 4.86 | 4.92 | 4.92 | qfq | 70,789,326 | 353,482,238 | 1.44% |
| 2023-08-04 | 4.86 | 4.95 | 4.78 | 4.85 | 4.85 | qfq | 19,737,400 | 95,509,326 | 0.41% |
| 2023-08-03 | 4.80 | 4.90 | 4.78 | 4.83 | 4.83 | qfq | 20,103,650 | 97,078,979 | -1.02% |
| 2023-08-02 | 4.83 | 4.91 | 4.75 | 4.88 | 4.88 | qfq | 32,420,900 | 156,950,848 | 0.62% |
| 2023-08-01 | 4.73 | 4.92 | 4.72 | 4.85 | 4.85 | qfq | 37,068,500 | 178,933,771 | 2.97% |
| 2023-07-31 | 4.77 | 4.77 | 4.67 | 4.71 | 4.71 | qfq | 12,355,900 | 58,011,120 | 0.00% |
| 2023-07-28 | 4.63 | 4.74 | 4.59 | 4.71 | 4.71 | qfq | 14,971,700 | 69,961,713 | 1.73% |
| 2023-07-27 | 4.57 | 4.68 | 4.55 | 4.63 | 4.63 | qfq | 14,166,900 | 65,802,984 | 1.31% |
| 2023-07-26 | 4.63 | 4.65 | 4.55 | 4.57 | 4.57 | qfq | 11,079,000 | 50,907,939 | -1.51% |
| 2023-07-25 | 4.64 | 4.68 | 4.61 | 4.64 | 4.64 | qfq | 9,511,100 | 44,138,474 | 0.87% |
| 2023-07-24 | 4.53 | 4.61 | 4.51 | 4.60 | 4.60 | qfq | 12,003,400 | 54,820,849 | 0.66% |
| 2023-07-21 | 4.61 | 4.64 | 4.56 | 4.57 | 4.57 | qfq | 8,401,800 | 38,542,331 | -0.87% |
| 2023-07-20 | 4.65 | 4.71 | 4.60 | 4.61 | 4.61 | qfq | 10,273,300 | 47,821,301 | -1.50% |
| 2023-07-19 | 4.67 | 4.71 | 4.63 | 4.68 | 4.68 | qfq | 12,976,800 | 60,736,687 | 0.65% |
| 2023-07-18 | 4.68 | 4.70 | 4.62 | 4.65 | 4.65 | qfq | 10,522,100 | 48,962,298 | -0.64% |