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
神农种业300189.SZ
最近收盘价4.092026-07-17
最近交易日2026-07-17
成交量（股）75,185,835
成交额（元）316,082,829
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 | 4.28 | 4.36 | 4.04 | 4.09 | 4.09 | qfq | 75,185,835 | 316,082,829 | -5.10% |
| 2026-07-16 | 4.21 | 4.40 | 4.19 | 4.31 | 4.31 | qfq | 78,188,106 | 338,068,876 | 0.70% |
| 2026-07-15 | 4.18 | 4.38 | 4.15 | 4.28 | 4.28 | qfq | 96,150,706 | 412,496,364 | -0.23% |
| 2026-07-14 | 4.13 | 4.40 | 4.13 | 4.29 | 4.29 | qfq | 109,024,150 | 465,028,573 | 5.15% |
| 2026-07-13 | 4.25 | 4.29 | 4.07 | 4.08 | 4.08 | qfq | 51,006,262 | 211,438,511 | -4.00% |
| 2026-07-10 | 4.13 | 4.34 | 4.04 | 4.25 | 4.25 | qfq | 66,285,321 | 281,205,269 | 3.16% |
| 2026-07-09 | 4.10 | 4.19 | 4.03 | 4.12 | 4.12 | qfq | 38,539,370 | 158,189,645 | -0.48% |
| 2026-07-08 | 4.20 | 4.25 | 4.13 | 4.14 | 4.14 | qfq | 39,238,302 | 163,638,435 | -1.43% |
| 2026-07-07 | 4.37 | 4.40 | 4.19 | 4.20 | 4.20 | qfq | 48,225,305 | 205,620,628 | -4.33% |
| 2026-07-06 | 4.48 | 4.55 | 4.38 | 4.39 | 4.39 | qfq | 52,882,363 | 236,274,911 | -1.35% |
| 2026-07-03 | 4.62 | 4.62 | 4.41 | 4.45 | 4.45 | qfq | 72,306,024 | 324,688,334 | -3.47% |
| 2026-07-02 | 4.53 | 5.02 | 4.51 | 4.61 | 4.61 | qfq | 106,438,012 | 500,663,508 | 1.77% |
| 2026-07-01 | 4.35 | 4.64 | 4.29 | 4.53 | 4.53 | qfq | 74,682,110 | 335,919,248 | 4.86% |
| 2026-06-30 | 4.33 | 4.36 | 4.23 | 4.32 | 4.32 | qfq | 39,777,867 | 170,844,896 | -0.23% |
| 2026-06-29 | 4.34 | 4.42 | 4.23 | 4.33 | 4.33 | qfq | 39,714,697 | 171,253,196 | -0.69% |
| 2026-06-26 | 4.52 | 4.53 | 4.34 | 4.36 | 4.36 | qfq | 41,568,363 | 183,322,913 | -2.68% |
| 2026-06-25 | 4.57 | 4.57 | 4.47 | 4.48 | 4.48 | qfq | 36,254,943 | 163,221,136 | -2.18% |
| 2026-06-24 | 4.79 | 4.81 | 4.54 | 4.58 | 4.58 | qfq | 48,535,578 | 224,222,016 | -4.18% |
| 2026-06-23 | 4.76 | 4.94 | 4.73 | 4.78 | 4.78 | qfq | 54,301,309 | 263,141,700 | -0.42% |
| 2026-06-22 | 4.75 | 4.80 | 4.59 | 4.80 | 4.80 | qfq | 46,864,864 | 219,761,695 | 0.21% |
| 2026-06-18 | 4.73 | 4.82 | 4.58 | 4.79 | 4.79 | qfq | 49,654,437 | 235,319,169 | 0.63% |
| 2026-06-17 | 4.89 | 4.92 | 4.74 | 4.76 | 4.76 | qfq | 43,115,832 | 206,535,011 | -3.05% |
| 2026-06-16 | 4.90 | 4.94 | 4.81 | 4.91 | 4.91 | qfq | 41,290,665 | 201,207,056 | -0.41% |
| 2026-06-15 | 4.97 | 5.02 | 4.86 | 4.93 | 4.93 | qfq | 53,120,935 | 262,057,700 | 0.41% |
| 2026-06-12 | 4.91 | 5.01 | 4.80 | 4.91 | 4.91 | qfq | 73,043,197 | 359,978,040 | 0.20% |
| 2026-06-11 | 4.76 | 4.97 | 4.70 | 4.90 | 4.90 | qfq | 63,988,600 | 311,894,136 | 2.08% |
| 2026-06-10 | 4.86 | 4.93 | 4.74 | 4.80 | 4.80 | qfq | 46,260,243 | 222,579,509 | -1.84% |
| 2026-06-09 | 4.98 | 4.99 | 4.79 | 4.89 | 4.89 | qfq | 62,107,327 | 301,020,802 | -1.41% |
| 2026-06-08 | 4.94 | 5.18 | 4.84 | 4.96 | 4.96 | qfq | 68,903,261 | 346,547,158 | -1.98% |
| 2026-06-05 | 5.16 | 5.29 | 5.02 | 5.06 | 5.06 | qfq | 77,813,704 | 396,899,238 | -3.25% |
| 2026-06-04 | 5.10 | 5.34 | 5.10 | 5.23 | 5.23 | qfq | 107,011,663 | 559,098,684 | 1.95% |
| 2026-06-03 | 5.12 | 5.20 | 5.04 | 5.13 | 5.13 | qfq | 54,562,023 | 278,837,644 | 0.98% |
| 2026-06-02 | 5.21 | 5.23 | 4.96 | 5.08 | 5.08 | qfq | 60,221,300 | 304,246,854 | -3.05% |
| 2026-06-01 | 5.13 | 5.27 | 5.06 | 5.24 | 5.24 | qfq | 54,756,549 | 285,191,242 | 2.14% |
| 2026-05-29 | 5.15 | 5.27 | 5.09 | 5.13 | 5.13 | qfq | 62,834,540 | 325,453,717 | 0.20% |
| 2026-05-28 | 5.08 | 5.21 | 5.02 | 5.12 | 5.12 | qfq | 42,026,248 | 214,808,403 | 0.20% |
| 2026-05-27 | 5.21 | 5.32 | 5.06 | 5.11 | 5.11 | qfq | 65,756,540 | 338,587,118 | -2.67% |
| 2026-05-26 | 5.29 | 5.31 | 5.17 | 5.25 | 5.25 | qfq | 38,654,771 | 202,508,237 | -1.32% |
| 2026-05-25 | 5.40 | 5.45 | 5.29 | 5.32 | 5.32 | qfq | 39,915,244 | 213,184,422 | -1.66% |
| 2026-05-22 | 5.30 | 5.47 | 5.26 | 5.41 | 5.41 | qfq | 47,977,138 | 258,569,839 | 3.05% |
| 2026-05-21 | 5.51 | 5.57 | 5.25 | 5.25 | 5.25 | qfq | 51,008,406 | 276,140,915 | -4.89% |
| 2026-05-20 | 5.66 | 5.68 | 5.49 | 5.52 | 5.52 | qfq | 45,846,166 | 253,528,132 | -2.99% |
| 2026-05-19 | 5.75 | 5.77 | 5.59 | 5.69 | 5.69 | qfq | 45,541,203 | 257,824,824 | -0.70% |
| 2026-05-18 | 5.75 | 5.79 | 5.69 | 5.73 | 5.73 | qfq | 42,077,523 | 241,234,460 | -0.87% |
| 2026-05-15 | 5.93 | 5.99 | 5.70 | 5.78 | 5.78 | qfq | 62,961,540 | 366,058,857 | -2.53% |
| 2026-05-14 | 6.18 | 6.19 | 5.91 | 5.93 | 5.93 | qfq | 69,473,809 | 418,671,929 | -4.05% |
| 2026-05-13 | 6.10 | 6.28 | 6.05 | 6.18 | 6.18 | qfq | 88,593,200 | 545,398,898 | 1.81% |
| 2026-05-12 | 6.25 | 6.32 | 5.99 | 6.07 | 6.07 | qfq | 75,275,935 | 460,051,761 | -2.72% |
| 2026-05-11 | 6.28 | 6.36 | 6.18 | 6.24 | 6.24 | qfq | 70,514,383 | 442,936,967 | 0.32% |
| 2026-05-08 | 6.18 | 6.28 | 6.16 | 6.22 | 6.22 | qfq | 66,253,793 | 412,299,622 | 1.14% |
| 2026-05-07 | 6.13 | 6.18 | 6.03 | 6.15 | 6.15 | qfq | 70,659,627 | 431,548,876 | 0.49% |
| 2026-05-06 | 6.08 | 6.14 | 6.03 | 6.12 | 6.12 | qfq | 51,901,174 | 316,141,933 | 0.16% |
| 2026-04-30 | 6.06 | 6.18 | 6.01 | 6.11 | 6.11 | qfq | 51,561,944 | 314,634,568 | 1.50% |
| 2026-04-29 | 5.97 | 6.07 | 5.92 | 6.02 | 6.02 | qfq | 52,778,960 | 317,429,369 | 0.67% |
| 2026-04-28 | 5.96 | 6.07 | 5.90 | 5.98 | 5.98 | qfq | 68,255,730 | 408,136,144 | 0.67% |
| 2026-04-27 | 6.30 | 6.30 | 5.81 | 5.94 | 5.94 | qfq | 111,347,677 | 663,327,989 | -7.76% |
| 2026-04-24 | 6.48 | 6.57 | 6.37 | 6.44 | 6.44 | qfq | 47,357,059 | 305,698,592 | -1.98% |
| 2026-04-23 | 6.57 | 6.59 | 6.43 | 6.57 | 6.57 | qfq | 60,492,257 | 393,839,308 | -0.61% |
| 2026-04-22 | 6.68 | 6.70 | 6.55 | 6.61 | 6.61 | qfq | 53,826,744 | 356,218,352 | -1.05% |
| 2026-04-21 | 6.83 | 6.90 | 6.61 | 6.68 | 6.68 | qfq | 62,719,999 | 419,679,495 | -2.20% |
| 2026-04-20 | 6.77 | 6.85 | 6.74 | 6.83 | 6.83 | qfq | 59,752,429 | 407,456,883 | 1.19% |
| 2026-04-17 | 6.76 | 6.82 | 6.66 | 6.75 | 6.75 | qfq | 46,055,417 | 309,764,467 | -0.74% |
| 2026-04-16 | 6.71 | 6.82 | 6.56 | 6.80 | 6.80 | qfq | 62,052,408 | 416,365,092 | 1.19% |
| 2026-04-15 | 6.83 | 6.84 | 6.66 | 6.72 | 6.72 | qfq | 59,379,243 | 399,582,665 | -2.18% |
| 2026-04-14 | 6.76 | 6.87 | 6.73 | 6.87 | 6.87 | qfq | 61,065,879 | 414,181,453 | 0.88% |
| 2026-04-13 | 6.80 | 6.88 | 6.68 | 6.81 | 6.81 | qfq | 62,787,370 | 424,816,740 | 0.74% |
| 2026-04-10 | 6.77 | 6.83 | 6.70 | 6.76 | 6.76 | qfq | 58,427,163 | 395,049,466 | 0.00% |
| 2026-04-09 | 6.72 | 6.88 | 6.64 | 6.76 | 6.76 | qfq | 75,306,047 | 507,018,062 | -0.44% |
| 2026-04-08 | 6.51 | 6.82 | 6.51 | 6.79 | 6.79 | qfq | 94,498,636 | 633,314,747 | 3.35% |
| 2026-04-07 | 6.37 | 6.59 | 6.25 | 6.57 | 6.57 | qfq | 96,777,630 | 626,573,928 | 4.12% |
| 2026-04-03 | 6.66 | 6.69 | 6.28 | 6.31 | 6.31 | qfq | 93,378,868 | 595,300,996 | -4.83% |
| 2026-04-02 | 6.96 | 7.03 | 6.62 | 6.63 | 6.63 | qfq | 91,476,179 | 620,967,169 | -4.33% |
| 2026-04-01 | 7.07 | 7.16 | 6.88 | 6.93 | 6.93 | qfq | 89,393,270 | 620,729,645 | -2.39% |
| 2026-03-31 | 7.30 | 7.40 | 7.03 | 7.10 | 7.10 | qfq | 130,651,122 | 932,006,891 | -4.95% |
| 2026-03-30 | 7.08 | 7.55 | 7.08 | 7.47 | 7.47 | qfq | 165,915,590 | 1,233,744,172 | 3.75% |
| 2026-03-27 | 6.96 | 7.38 | 6.91 | 7.20 | 7.20 | qfq | 110,192,257 | 793,617,514 | 2.42% |
| 2026-03-26 | 7.24 | 7.42 | 6.99 | 7.03 | 7.03 | qfq | 98,988,758 | 706,533,855 | -3.30% |
| 2026-03-25 | 7.12 | 7.37 | 7.09 | 7.27 | 7.27 | qfq | 93,385,542 | 678,163,797 | 1.25% |
| 2026-03-24 | 7.13 | 7.18 | 6.86 | 7.18 | 7.18 | qfq | 95,922,483 | 674,388,624 | 3.01% |
| 2026-03-23 | 7.15 | 7.28 | 6.91 | 6.97 | 6.97 | qfq | 117,870,911 | 833,505,267 | -4.39% |
| 2026-03-20 | 7.52 | 7.60 | 7.28 | 7.29 | 7.29 | qfq | 120,967,655 | 898,205,538 | -5.45% |
| 2026-03-19 | 7.90 | 8.00 | 7.58 | 7.71 | 7.71 | qfq | 125,426,526 | 973,022,045 | -1.15% |
| 2026-03-18 | 8.10 | 8.14 | 7.62 | 7.80 | 7.80 | qfq | 171,683,838 | 1,336,004,577 | -5.91% |
| 2026-03-17 | 8.44 | 8.74 | 8.11 | 8.29 | 8.29 | qfq | 236,829,753 | 1,975,459,530 | -5.90% |
| 2026-03-16 | 8.20 | 8.97 | 8.18 | 8.81 | 8.81 | qfq | 288,530,525 | 2,509,762,835 | 6.66% |
| 2026-03-13 | 8.13 | 8.64 | 8.12 | 8.26 | 8.26 | qfq | 210,551,870 | 1,756,343,361 | 2.10% |
| 2026-03-12 | 8.45 | 8.45 | 8.02 | 8.09 | 8.09 | qfq | 152,427,796 | 1,237,124,851 | -3.23% |
| 2026-03-11 | 8.23 | 8.44 | 8.18 | 8.36 | 8.36 | qfq | 153,037,183 | 1,270,712,667 | 1.09% |
| 2026-03-10 | 7.86 | 8.41 | 7.86 | 8.27 | 8.27 | qfq | 204,314,743 | 1,673,996,174 | -1.19% |
| 2026-03-09 | 8.88 | 9.30 | 8.32 | 8.37 | 8.37 | qfq | 284,430,361 | 2,483,979,999 | -3.35% |
| 2026-03-06 | 8.22 | 8.86 | 8.06 | 8.66 | 8.66 | qfq | 300,891,284 | 2,580,535,438 | 4.59% |
| 2026-03-05 | 8.64 | 8.81 | 8.09 | 8.28 | 8.28 | qfq | 351,981,424 | 2,947,336,104 | -11.35% |
| 2026-03-04 | 8.50 | 9.93 | 8.45 | 9.34 | 9.34 | qfq | 428,111,468 | 3,892,539,029 | 11.19% |
| 2026-03-03 | 8.03 | 9.12 | 8.00 | 8.40 | 8.40 | qfq | 366,708,585 | 3,143,253,470 | 2.69% |
| 2026-03-02 | 7.91 | 8.38 | 7.89 | 8.18 | 8.18 | qfq | 215,077,359 | 1,757,581,394 | 1.49% |
| 2026-02-27 | 7.77 | 8.15 | 7.71 | 8.06 | 8.06 | qfq | 200,630,592 | 1,607,237,733 | 3.33% |
| 2026-02-26 | 7.71 | 8.18 | 7.63 | 7.80 | 7.80 | qfq | 194,777,627 | 1,540,839,590 | -0.38% |
| 2026-02-25 | 7.63 | 8.11 | 7.54 | 7.83 | 7.83 | qfq | 221,517,126 | 1,744,418,302 | 2.89% |
| 2026-02-24 | 7.35 | 7.70 | 7.32 | 7.61 | 7.61 | qfq | 165,480,607 | 1,253,602,517 | 4.82% |
| 2026-02-13 | 7.23 | 7.35 | 7.17 | 7.26 | 7.26 | qfq | 100,952,145 | 734,718,669 | 1.26% |
| 2026-02-12 | 7.40 | 7.45 | 7.13 | 7.17 | 7.17 | qfq | 126,911,656 | 914,569,195 | -4.27% |
| 2026-02-11 | 7.35 | 7.64 | 7.33 | 7.49 | 7.49 | qfq | 133,575,843 | 1,003,972,724 | 1.49% |
| 2026-02-10 | 7.57 | 7.61 | 7.30 | 7.38 | 7.38 | qfq | 136,689,361 | 1,011,091,374 | -3.53% |
| 2026-02-09 | 7.50 | 7.87 | 7.49 | 7.65 | 7.65 | qfq | 177,257,079 | 1,364,512,587 | 2.41% |
| 2026-02-06 | 7.44 | 7.70 | 7.34 | 7.47 | 7.47 | qfq | 171,006,640 | 1,291,649,805 | -0.93% |
| 2026-02-05 | 7.71 | 7.94 | 7.45 | 7.54 | 7.54 | qfq | 224,439,920 | 1,719,420,216 | -5.75% |
| 2026-02-04 | 8.20 | 8.54 | 7.68 | 8.00 | 8.00 | qfq | 364,742,673 | 2,949,062,866 | -1.60% |
| 2026-02-03 | 7.86 | 8.18 | 7.71 | 8.13 | 8.13 | qfq | 269,582,414 | 2,157,954,613 | 2.91% |
| 2026-02-02 | 7.75 | 8.36 | 7.68 | 7.90 | 7.90 | qfq | 331,410,075 | 2,637,896,639 | -8.78% |
| 2026-01-30 | 7.70 | 9.20 | 7.59 | 8.66 | 8.66 | qfq | 471,463,820 | 4,075,719,317 | 12.91% |
| 2026-01-29 | 7.14 | 7.80 | 7.14 | 7.67 | 7.67 | qfq | 339,190,008 | 2,561,185,581 | 8.33% |
| 2026-01-28 | 6.75 | 7.26 | 6.71 | 7.08 | 7.08 | qfq | 256,208,068 | 1,811,996,439 | 5.36% |
| 2026-01-27 | 6.73 | 6.76 | 6.51 | 6.72 | 6.72 | qfq | 88,617,872 | 588,071,734 | -1.32% |
| 2026-01-26 | 6.81 | 6.90 | 6.72 | 6.81 | 6.81 | qfq | 113,925,704 | 775,036,585 | -0.87% |
| 2026-01-23 | 6.71 | 6.98 | 6.70 | 6.87 | 6.87 | qfq | 129,486,886 | 891,278,873 | 1.33% |
| 2026-01-22 | 6.60 | 6.79 | 6.58 | 6.78 | 6.78 | qfq | 117,077,775 | 785,173,995 | 3.20% |
| 2026-01-21 | 6.66 | 6.66 | 6.41 | 6.57 | 6.57 | qfq | 105,340,079 | 690,729,029 | -2.23% |
| 2026-01-20 | 7.15 | 7.15 | 6.65 | 6.72 | 6.72 | qfq | 186,338,970 | 1,267,002,821 | -7.82% |
| 2026-01-19 | 6.57 | 7.44 | 6.52 | 7.29 | 7.29 | qfq | 249,729,171 | 1,759,442,238 | 9.62% |
| 2026-01-16 | 6.62 | 6.78 | 6.53 | 6.65 | 6.65 | qfq | 113,543,232 | 755,129,102 | 0.91% |
| 2026-01-15 | 6.83 | 6.83 | 6.52 | 6.59 | 6.59 | qfq | 130,350,168 | 867,320,087 | -4.35% |
| 2026-01-14 | 7.06 | 7.15 | 6.75 | 6.89 | 6.89 | qfq | 208,864,766 | 1,454,484,932 | -3.77% |
| 2026-01-13 | 7.65 | 7.70 | 7.12 | 7.16 | 7.16 | qfq | 212,253,414 | 1,555,396,914 | -7.85% |
| 2026-01-12 | 7.37 | 7.86 | 7.33 | 7.77 | 7.77 | qfq | 231,509,596 | 1,777,330,097 | 3.60% |
| 2026-01-09 | 7.23 | 7.54 | 7.22 | 7.50 | 7.50 | qfq | 217,464,381 | 1,616,687,555 | 3.45% |
| 2026-01-08 | 7.14 | 7.38 | 7.09 | 7.25 | 7.25 | qfq | 177,893,671 | 1,290,068,306 | 1.68% |
| 2026-01-07 | 7.24 | 7.40 | 7.09 | 7.13 | 7.13 | qfq | 180,341,905 | 1,299,270,188 | -2.46% |
| 2026-01-06 | 7.12 | 7.66 | 7.09 | 7.31 | 7.31 | qfq | 263,833,322 | 1,942,061,263 | 3.39% |
| 2026-01-05 | 7.30 | 7.36 | 6.91 | 7.07 | 7.07 | qfq | 238,433,204 | 1,677,175,456 | -4.97% |
| 2025-12-31 | 7.54 | 7.88 | 7.18 | 7.44 | 7.44 | qfq | 261,881,814 | 1,963,468,022 | 0.40% |
| 2025-12-30 | 7.60 | 7.71 | 7.30 | 7.41 | 7.41 | qfq | 229,200,732 | 1,709,320,773 | -4.14% |
| 2025-12-29 | 7.92 | 8.19 | 7.67 | 7.73 | 7.73 | qfq | 278,765,088 | 2,188,920,235 | -4.09% |
| 2025-12-26 | 7.53 | 8.68 | 7.53 | 8.06 | 8.06 | qfq | 399,791,614 | 3,261,064,006 | 7.32% |
| 2025-12-25 | 8.01 | 8.23 | 7.46 | 7.51 | 7.51 | qfq | 276,608,645 | 2,116,595,109 | -4.94% |
| 2025-12-24 | 7.75 | 8.14 | 7.44 | 7.90 | 7.90 | qfq | 366,469,840 | 2,877,813,225 | 1.41% |
| 2025-12-23 | 7.61 | 8.56 | 7.61 | 7.79 | 7.79 | qfq | 550,955,834 | 4,412,175,248 | 9.26% |
| 2025-12-22 | 6.01 | 7.13 | 5.95 | 7.13 | 7.13 | qfq | 403,438,309 | 2,720,008,649 | 20.03% |
| 2025-12-19 | 5.46 | 6.33 | 5.30 | 5.94 | 5.94 | qfq | 263,135,520 | 1,509,200,088 | 8.79% |
| 2025-12-18 | 5.56 | 5.80 | 5.41 | 5.46 | 5.46 | qfq | 164,163,685 | 915,607,739 | -3.19% |
| 2025-12-17 | 6.04 | 6.04 | 5.45 | 5.64 | 5.64 | qfq | 205,578,565 | 1,161,671,366 | -9.03% |
| 2025-12-16 | 6.52 | 6.78 | 5.98 | 6.20 | 6.20 | qfq | 241,881,403 | 1,518,290,316 | -5.63% |
| 2025-12-15 | 6.75 | 6.89 | 6.38 | 6.57 | 6.57 | qfq | 222,757,112 | 1,468,706,426 | -2.67% |
| 2025-12-12 | 6.57 | 6.90 | 6.47 | 6.75 | 6.75 | qfq | 284,789,885 | 1,918,787,556 | 0.75% |
| 2025-12-11 | 7.01 | 7.24 | 6.54 | 6.70 | 6.70 | qfq | 402,335,386 | 2,749,187,656 | -2.62% |
| 2025-12-10 | 5.74 | 6.88 | 5.73 | 6.88 | 6.88 | qfq | 454,935,752 | 2,940,157,893 | 20.07% |
| 2025-12-09 | 6.05 | 6.15 | 5.68 | 5.73 | 5.73 | qfq | 194,054,032 | 1,128,423,513 | -6.83% |
| 2025-12-08 | 5.99 | 6.25 | 5.97 | 6.15 | 6.15 | qfq | 161,875,581 | 997,135,249 | 2.33% |
| 2025-12-05 | 5.89 | 6.12 | 5.67 | 6.01 | 6.01 | qfq | 187,435,323 | 1,118,874,476 | 3.26% |
| 2025-12-04 | 6.01 | 6.12 | 5.80 | 5.82 | 5.82 | qfq | 171,476,051 | 1,009,595,350 | -4.28% |
| 2025-12-03 | 6.17 | 6.40 | 6.05 | 6.08 | 6.08 | qfq | 221,235,866 | 1,371,562,910 | -4.25% |
| 2025-12-02 | 6.01 | 6.43 | 5.90 | 6.35 | 6.35 | qfq | 262,390,249 | 1,616,478,690 | 5.66% |
| 2025-12-01 | 6.10 | 6.17 | 5.92 | 6.01 | 6.01 | qfq | 195,018,277 | 1,176,438,095 | 0.17% |
| 2025-11-28 | 5.61 | 6.10 | 5.41 | 6.00 | 6.00 | qfq | 286,495,249 | 1,668,579,200 | 8.89% |
| 2025-11-27 | 5.86 | 5.89 | 5.45 | 5.51 | 5.51 | qfq | 209,215,331 | 1,172,736,162 | -7.55% |
| 2025-11-26 | 5.68 | 6.19 | 5.60 | 5.96 | 5.96 | qfq | 275,075,236 | 1,635,404,489 | 2.94% |
| 2025-11-25 | 5.57 | 5.82 | 5.50 | 5.79 | 5.79 | qfq | 242,194,815 | 1,367,047,880 | 2.48% |
| 2025-11-24 | 5.68 | 6.16 | 5.49 | 5.65 | 5.65 | qfq | 267,837,603 | 1,530,708,057 | -4.72% |
| 2025-11-21 | 5.71 | 6.60 | 5.69 | 5.93 | 5.93 | qfq | 379,510,183 | 2,328,915,949 | 3.67% |
| 2025-11-20 | 5.57 | 5.96 | 5.47 | 5.72 | 5.72 | qfq | 236,004,690 | 1,340,447,543 | 1.78% |
| 2025-11-19 | 5.60 | 5.85 | 5.46 | 5.62 | 5.62 | qfq | 205,115,607 | 1,148,892,873 | -2.77% |
| 2025-11-18 | 5.71 | 6.08 | 5.60 | 5.78 | 5.78 | qfq | 228,875,878 | 1,331,886,379 | 2.48% |
| 2025-11-17 | 5.61 | 5.93 | 5.52 | 5.64 | 5.64 | qfq | 198,899,814 | 1,128,879,716 | 2.92% |
| 2025-11-14 | 5.27 | 5.65 | 5.27 | 5.48 | 5.48 | qfq | 205,651,735 | 1,136,763,204 | 3.40% |
| 2025-11-13 | 5.18 | 5.35 | 5.15 | 5.30 | 5.30 | qfq | 94,906,308 | 501,079,612 | 2.12% |
| 2025-11-12 | 5.27 | 5.35 | 5.18 | 5.19 | 5.19 | qfq | 90,339,198 | 473,315,741 | -1.52% |
| 2025-11-11 | 5.19 | 5.33 | 5.16 | 5.27 | 5.27 | qfq | 113,849,689 | 598,952,003 | 0.96% |
| 2025-11-10 | 5.13 | 5.35 | 5.07 | 5.22 | 5.22 | qfq | 147,394,265 | 770,671,157 | 1.56% |
| 2025-11-07 | 5.41 | 5.49 | 5.14 | 5.14 | 5.14 | qfq | 179,240,320 | 943,161,525 | -1.15% |
| 2025-11-06 | 5.32 | 5.42 | 5.13 | 5.20 | 5.20 | qfq | 219,351,098 | 1,143,918,278 | -4.41% |
| 2025-11-05 | 5.13 | 5.66 | 5.10 | 5.44 | 5.44 | qfq | 285,984,993 | 1,547,211,094 | 5.43% |
| 2025-11-04 | 5.05 | 5.37 | 5.00 | 5.16 | 5.16 | qfq | 222,847,455 | 1,150,073,055 | 1.38% |
| 2025-11-03 | 4.84 | 5.22 | 4.82 | 5.09 | 5.09 | qfq | 206,767,303 | 1,044,258,352 | 4.73% |
| 2025-10-31 | 4.72 | 4.95 | 4.70 | 4.86 | 4.86 | qfq | 144,499,421 | 698,838,048 | 1.04% |
| 2025-10-30 | 4.72 | 4.88 | 4.67 | 4.81 | 4.81 | qfq | 152,185,784 | 725,256,653 | 1.48% |
| 2025-10-29 | 4.63 | 4.86 | 4.60 | 4.74 | 4.74 | qfq | 174,094,427 | 825,747,141 | 4.18% |
| 2025-10-28 | 4.49 | 4.56 | 4.47 | 4.55 | 4.55 | qfq | 46,120,233 | 209,050,019 | 0.89% |
| 2025-10-27 | 4.52 | 4.56 | 4.49 | 4.51 | 4.51 | qfq | 58,198,275 | 262,552,217 | -1.10% |
| 2025-10-24 | 4.52 | 4.63 | 4.48 | 4.56 | 4.56 | qfq | 64,558,498 | 294,986,364 | 0.88% |
| 2025-10-23 | 4.51 | 4.58 | 4.44 | 4.52 | 4.52 | qfq | 65,402,600 | 295,347,548 | -0.66% |
| 2025-10-22 | 4.67 | 4.75 | 4.55 | 4.55 | 4.55 | qfq | 86,771,392 | 400,134,869 | -3.19% |
| 2025-10-21 | 4.65 | 4.72 | 4.53 | 4.70 | 4.70 | qfq | 100,512,718 | 467,002,996 | 0.86% |
| 2025-10-20 | 4.62 | 4.78 | 4.59 | 4.66 | 4.66 | qfq | 103,782,387 | 486,896,419 | -1.06% |
| 2025-10-17 | 4.65 | 4.92 | 4.61 | 4.71 | 4.71 | qfq | 146,602,686 | 694,797,391 | 0.43% |
| 2025-10-16 | 4.65 | 4.78 | 4.62 | 4.69 | 4.69 | qfq | 109,958,802 | 515,638,765 | 1.08% |
| 2025-10-15 | 4.66 | 4.68 | 4.58 | 4.64 | 4.64 | qfq | 127,118,319 | 588,108,535 | -3.53% |
| 2025-10-14 | 4.60 | 4.88 | 4.58 | 4.81 | 4.81 | qfq | 205,708,320 | 973,538,480 | 2.78% |
| 2025-10-13 | 4.85 | 5.15 | 4.63 | 4.68 | 4.68 | qfq | 215,900,489 | 1,042,387,727 | 4.93% |
| 2025-10-10 | 4.42 | 4.51 | 4.41 | 4.46 | 4.46 | qfq | 55,348,630 | 247,245,507 | 0.90% |
| 2025-10-09 | 4.36 | 4.42 | 4.33 | 4.42 | 4.42 | qfq | 44,383,513 | 194,260,885 | 1.14% |
| 2025-09-30 | 4.32 | 4.39 | 4.32 | 4.37 | 4.37 | qfq | 36,535,918 | 159,400,537 | 0.92% |
| 2025-09-29 | 4.33 | 4.35 | 4.24 | 4.33 | 4.33 | qfq | 45,631,040 | 195,996,035 | -0.69% |
| 2025-09-26 | 4.32 | 4.42 | 4.32 | 4.36 | 4.36 | qfq | 55,974,609 | 245,290,162 | 1.16% |
| 2025-09-25 | 4.36 | 4.40 | 4.31 | 4.31 | 4.31 | qfq | 39,010,029 | 169,376,373 | -1.37% |
| 2025-09-24 | 4.33 | 4.38 | 4.29 | 4.37 | 4.37 | qfq | 38,475,998 | 167,807,108 | 0.69% |
| 2025-09-23 | 4.44 | 4.45 | 4.21 | 4.34 | 4.34 | qfq | 67,838,785 | 291,870,002 | -2.03% |
| 2025-09-22 | 4.48 | 4.50 | 4.38 | 4.43 | 4.43 | qfq | 47,393,580 | 209,625,316 | -1.12% |
| 2025-09-19 | 4.57 | 4.63 | 4.46 | 4.48 | 4.48 | qfq | 60,960,383 | 275,846,607 | -2.40% |
| 2025-09-18 | 4.69 | 4.74 | 4.53 | 4.59 | 4.59 | qfq | 80,414,005 | 374,097,277 | -2.13% |
| 2025-09-17 | 4.75 | 4.75 | 4.67 | 4.69 | 4.69 | qfq | 65,368,108 | 306,573,043 | -1.47% |
| 2025-09-16 | 4.73 | 4.77 | 4.66 | 4.76 | 4.76 | qfq | 79,161,227 | 372,465,365 | -0.21% |
| 2025-09-15 | 4.71 | 4.84 | 4.68 | 4.77 | 4.77 | qfq | 93,509,993 | 445,223,221 | 1.71% |
| 2025-09-12 | 4.70 | 4.78 | 4.66 | 4.69 | 4.69 | qfq | 83,795,954 | 395,219,392 | -0.64% |
| 2025-09-11 | 4.62 | 4.75 | 4.62 | 4.72 | 4.72 | qfq | 86,839,693 | 407,062,483 | 1.72% |
| 2025-09-10 | 4.58 | 4.64 | 4.55 | 4.64 | 4.64 | qfq | 62,442,964 | 286,874,490 | 1.31% |
| 2025-09-09 | 4.70 | 4.74 | 4.56 | 4.58 | 4.58 | qfq | 68,801,373 | 317,971,485 | -2.35% |
| 2025-09-08 | 4.63 | 4.75 | 4.61 | 4.69 | 4.69 | qfq | 77,132,966 | 361,569,936 | 1.30% |
| 2025-09-05 | 4.61 | 4.66 | 4.44 | 4.63 | 4.63 | qfq | 98,463,305 | 448,050,089 | 0.22% |
| 2025-09-04 | 4.77 | 4.77 | 4.56 | 4.62 | 4.62 | qfq | 117,462,370 | 547,613,819 | -3.95% |
| 2025-09-03 | 5.03 | 5.15 | 4.77 | 4.81 | 4.81 | qfq | 161,400,980 | 800,228,323 | -4.94% |
| 2025-09-02 | 4.99 | 5.25 | 4.92 | 5.06 | 5.06 | qfq | 189,926,629 | 963,692,340 | 1.20% |
| 2025-09-01 | 5.03 | 5.10 | 4.90 | 5.00 | 5.00 | qfq | 130,461,795 | 652,706,299 | -1.57% |
| 2025-08-29 | 5.01 | 5.31 | 4.99 | 5.08 | 5.08 | qfq | 196,616,755 | 1,015,791,835 | 0.79% |
| 2025-08-28 | 5.08 | 5.15 | 4.96 | 5.04 | 5.04 | qfq | 180,673,184 | 910,879,161 | -2.70% |
| 2025-08-27 | 5.01 | 5.28 | 4.91 | 5.18 | 5.18 | qfq | 243,350,369 | 1,230,098,021 | 2.57% |
| 2025-08-26 | 5.04 | 5.10 | 5.00 | 5.05 | 5.05 | qfq | 111,504,612 | 563,840,364 | 0.00% |
| 2025-08-25 | 4.96 | 5.08 | 4.94 | 5.05 | 5.05 | qfq | 136,115,988 | 684,085,045 | 1.61% |
| 2025-08-22 | 4.99 | 5.05 | 4.89 | 4.97 | 4.97 | qfq | 121,169,214 | 598,010,140 | -0.80% |
| 2025-08-21 | 4.94 | 5.18 | 4.93 | 5.01 | 5.01 | qfq | 172,287,779 | 870,448,790 | 0.60% |
| 2025-08-20 | 4.93 | 5.03 | 4.90 | 4.98 | 4.98 | qfq | 130,330,127 | 647,838,059 | 0.61% |
| 2025-08-19 | 4.97 | 5.04 | 4.92 | 4.95 | 4.95 | qfq | 99,605,664 | 494,834,303 | -0.40% |
| 2025-08-18 | 4.85 | 4.98 | 4.84 | 4.97 | 4.97 | qfq | 134,405,772 | 664,959,282 | 2.47% |
| 2025-08-15 | 4.78 | 4.88 | 4.77 | 4.85 | 4.85 | qfq | 83,361,096 | 402,899,453 | 1.46% |
| 2025-08-14 | 4.89 | 4.91 | 4.75 | 4.78 | 4.78 | qfq | 102,665,128 | 495,686,451 | -2.65% |
| 2025-08-13 | 4.90 | 4.93 | 4.85 | 4.91 | 4.91 | qfq | 91,663,992 | 447,696,556 | 0.20% |
| 2025-08-12 | 4.93 | 5.09 | 4.88 | 4.90 | 4.90 | qfq | 132,864,616 | 656,161,109 | -1.61% |
| 2025-08-11 | 4.93 | 4.98 | 4.86 | 4.98 | 4.98 | qfq | 123,104,026 | 606,108,636 | 0.61% |
| 2025-08-08 | 4.90 | 5.00 | 4.88 | 4.95 | 4.95 | qfq | 132,450,826 | 653,480,880 | -0.40% |
| 2025-08-07 | 4.80 | 5.05 | 4.77 | 4.97 | 4.97 | qfq | 209,864,344 | 1,038,227,675 | 3.33% |
| 2025-08-06 | 4.80 | 4.82 | 4.75 | 4.81 | 4.81 | qfq | 96,685,318 | 462,415,545 | -0.62% |
| 2025-08-05 | 4.78 | 4.88 | 4.75 | 4.84 | 4.84 | qfq | 134,326,896 | 647,481,173 | 2.76% |
| 2025-08-04 | 4.65 | 4.74 | 4.62 | 4.71 | 4.71 | qfq | 69,263,556 | 325,675,619 | -0.21% |
| 2025-08-01 | 4.70 | 4.76 | 4.67 | 4.72 | 4.72 | qfq | 88,644,338 | 417,365,356 | -0.63% |
| 2025-07-31 | 4.88 | 4.88 | 4.74 | 4.75 | 4.75 | qfq | 155,893,576 | 746,953,217 | -3.85% |
| 2025-07-30 | 4.76 | 5.00 | 4.75 | 4.94 | 4.94 | qfq | 255,891,850 | 1,247,340,048 | 3.35% |
| 2025-07-29 | 4.89 | 4.91 | 4.74 | 4.78 | 4.78 | qfq | 120,324,615 | 575,400,794 | -1.24% |
| 2025-07-28 | 4.97 | 4.98 | 4.80 | 4.84 | 4.84 | qfq | 194,147,136 | 944,527,074 | -2.02% |
| 2025-07-25 | 5.45 | 5.45 | 4.91 | 4.94 | 4.94 | qfq | 350,669,796 | 1,763,053,347 | -9.69% |
| 2025-07-24 | 4.57 | 5.47 | 4.55 | 5.47 | 5.47 | qfq | 475,701,871 | 2,435,606,417 | 19.96% |
| 2025-07-23 | 4.79 | 4.80 | 4.53 | 4.56 | 4.56 | qfq | 176,257,162 | 817,327,807 | -5.20% |
| 2025-07-22 | 4.74 | 4.81 | 4.65 | 4.81 | 4.81 | qfq | 156,198,193 | 739,867,719 | 1.91% |
| 2025-07-21 | 4.60 | 4.85 | 4.58 | 4.72 | 4.72 | qfq | 164,128,601 | 775,513,179 | 1.72% |
| 2025-07-18 | 4.59 | 4.68 | 4.56 | 4.64 | 4.64 | qfq | 78,049,300 | 360,058,838 | 1.09% |
| 2025-07-17 | 4.48 | 4.59 | 4.47 | 4.59 | 4.59 | qfq | 72,860,942 | 332,130,084 | 2.00% |
| 2025-07-16 | 4.45 | 4.55 | 4.41 | 4.50 | 4.50 | qfq | 68,123,900 | 306,758,437 | 1.35% |
| 2025-07-15 | 4.58 | 4.59 | 4.39 | 4.44 | 4.44 | qfq | 94,125,100 | 419,445,339 | -3.27% |
| 2025-07-14 | 4.57 | 4.63 | 4.54 | 4.59 | 4.59 | qfq | 58,108,642 | 266,404,450 | 0.22% |
| 2025-07-11 | 4.59 | 4.67 | 4.52 | 4.58 | 4.58 | qfq | 83,230,537 | 381,723,817 | -0.22% |
| 2025-07-10 | 4.60 | 4.66 | 4.55 | 4.59 | 4.59 | qfq | 100,919,350 | 463,789,089 | -0.65% |
| 2025-07-09 | 4.71 | 4.75 | 4.60 | 4.62 | 4.62 | qfq | 142,770,612 | 666,090,361 | -2.94% |
| 2025-07-08 | 4.72 | 4.80 | 4.68 | 4.76 | 4.76 | qfq | 149,750,850 | 708,150,311 | -0.63% |
| 2025-07-07 | 4.68 | 4.81 | 4.58 | 4.79 | 4.79 | qfq | 173,725,305 | 821,656,769 | 1.91% |
| 2025-07-04 | 4.55 | 4.97 | 4.47 | 4.70 | 4.70 | qfq | 235,619,800 | 1,105,957,825 | 2.62% |
| 2025-07-03 | 4.52 | 4.62 | 4.47 | 4.58 | 4.58 | qfq | 111,129,700 | 506,929,564 | 0.22% |
| 2025-07-02 | 4.47 | 4.65 | 4.44 | 4.57 | 4.57 | qfq | 159,820,617 | 728,977,447 | 2.01% |
| 2025-07-01 | 4.41 | 4.50 | 4.39 | 4.48 | 4.48 | qfq | 101,286,200 | 451,657,986 | 1.36% |
| 2025-06-30 | 4.39 | 4.43 | 4.36 | 4.42 | 4.42 | qfq | 80,271,274 | 352,895,838 | 0.91% |
| 2025-06-27 | 4.44 | 4.45 | 4.37 | 4.38 | 4.38 | qfq | 75,857,755 | 334,271,261 | -1.57% |
| 2025-06-26 | 4.39 | 4.47 | 4.35 | 4.45 | 4.45 | qfq | 119,343,502 | 526,497,168 | 0.91% |
| 2025-06-25 | 4.34 | 4.41 | 4.28 | 4.41 | 4.41 | qfq | 109,194,381 | 475,763,266 | 0.92% |
| 2025-06-24 | 4.29 | 4.39 | 4.26 | 4.37 | 4.37 | qfq | 83,356,105 | 361,970,775 | 1.16% |
| 2025-06-23 | 4.20 | 4.32 | 4.14 | 4.32 | 4.32 | qfq | 75,531,558 | 322,541,003 | 2.13% |
| 2025-06-20 | 4.22 | 4.28 | 4.18 | 4.23 | 4.23 | qfq | 65,059,098 | 275,271,666 | 0.95% |
| 2025-06-19 | 4.40 | 4.42 | 4.18 | 4.19 | 4.19 | qfq | 112,091,800 | 479,729,112 | -5.42% |
| 2025-06-18 | 4.47 | 4.59 | 4.39 | 4.43 | 4.43 | qfq | 125,625,653 | 562,661,085 | -1.56% |
| 2025-06-17 | 4.38 | 4.53 | 4.37 | 4.50 | 4.50 | qfq | 139,094,602 | 621,830,186 | 2.27% |
| 2025-06-16 | 4.31 | 4.43 | 4.31 | 4.40 | 4.40 | qfq | 104,486,503 | 457,664,407 | 0.46% |
| 2025-06-13 | 4.48 | 4.64 | 4.38 | 4.38 | 4.38 | qfq | 173,664,000 | 786,049,340 | -2.01% |
| 2025-06-12 | 4.56 | 4.61 | 4.40 | 4.47 | 4.47 | qfq | 168,249,601 | 750,166,870 | -3.87% |
| 2025-06-11 | 4.48 | 4.70 | 4.48 | 4.65 | 4.65 | qfq | 213,017,794 | 980,391,655 | -1.06% |
| 2025-06-10 | 4.33 | 5.08 | 4.23 | 4.70 | 4.70 | qfq | 301,820,282 | 1,398,929,241 | 8.29% |
| 2025-06-09 | 4.29 | 4.38 | 4.26 | 4.34 | 4.34 | qfq | 99,165,100 | 428,689,427 | 0.00% |
| 2025-06-06 | 4.27 | 4.47 | 4.27 | 4.34 | 4.34 | qfq | 154,344,200 | 675,609,270 | 1.17% |
| 2025-06-05 | 4.30 | 4.39 | 4.24 | 4.29 | 4.29 | qfq | 101,197,717 | 435,591,084 | -1.15% |
| 2025-06-04 | 4.22 | 4.39 | 4.14 | 4.34 | 4.34 | qfq | 126,784,647 | 541,185,392 | 2.60% |
| 2025-06-03 | 4.12 | 4.27 | 4.09 | 4.23 | 4.23 | qfq | 82,849,929 | 349,760,469 | 1.68% |
| 2025-05-30 | 4.20 | 4.26 | 4.15 | 4.16 | 4.16 | qfq | 73,446,150 | 308,875,879 | -0.48% |
| 2025-05-29 | 4.13 | 4.22 | 4.08 | 4.18 | 4.18 | qfq | 71,783,687 | 299,250,394 | 0.72% |
| 2025-05-28 | 4.24 | 4.27 | 4.13 | 4.15 | 4.15 | qfq | 80,180,067 | 334,273,754 | -3.04% |
| 2025-05-27 | 4.19 | 4.30 | 4.15 | 4.28 | 4.28 | qfq | 90,609,576 | 384,530,143 | 2.15% |
| 2025-05-26 | 4.16 | 4.20 | 4.12 | 4.19 | 4.19 | qfq | 63,763,049 | 265,320,346 | -0.48% |
| 2025-05-23 | 4.35 | 4.39 | 4.15 | 4.21 | 4.21 | qfq | 147,843,474 | 625,387,853 | -4.97% |
| 2025-05-22 | 4.34 | 4.57 | 4.32 | 4.43 | 4.43 | qfq | 184,726,455 | 827,587,354 | 0.45% |
| 2025-05-21 | 4.33 | 4.48 | 4.24 | 4.41 | 4.41 | qfq | 143,731,005 | 626,076,359 | 1.38% |
| 2025-05-20 | 4.24 | 4.43 | 4.23 | 4.35 | 4.35 | qfq | 121,509,366 | 529,852,601 | 1.64% |
| 2025-05-19 | 4.23 | 4.30 | 4.18 | 4.28 | 4.28 | qfq | 93,115,726 | 396,166,944 | 0.94% |
| 2025-05-16 | 4.35 | 4.38 | 4.21 | 4.24 | 4.24 | qfq | 137,148,302 | 583,386,551 | -4.29% |
| 2025-05-15 | 4.25 | 4.51 | 4.18 | 4.43 | 4.43 | qfq | 216,419,299 | 946,900,199 | 3.50% |
| 2025-05-14 | 4.18 | 4.34 | 4.12 | 4.28 | 4.28 | qfq | 156,863,298 | 667,899,744 | 2.39% |
| 2025-05-13 | 4.20 | 4.29 | 4.15 | 4.18 | 4.18 | qfq | 113,878,200 | 478,727,092 | -1.18% |
| 2025-05-12 | 4.29 | 4.32 | 4.15 | 4.23 | 4.23 | qfq | 167,469,600 | 704,745,493 | -2.53% |
| 2025-05-09 | 4.45 | 4.68 | 4.31 | 4.34 | 4.34 | qfq | 226,586,025 | 1,018,594,427 | -0.91% |
| 2025-05-08 | 4.30 | 4.44 | 4.23 | 4.38 | 4.38 | qfq | 184,273,731 | 800,212,677 | -1.79% |
| 2025-05-07 | 4.18 | 4.63 | 4.06 | 4.46 | 4.46 | qfq | 286,905,681 | 1,235,691,776 | 8.52% |
| 2025-05-06 | 3.98 | 4.11 | 3.96 | 4.11 | 4.11 | qfq | 112,508,200 | 458,297,217 | 4.05% |
| 2025-04-30 | 3.95 | 4.02 | 3.93 | 3.95 | 3.95 | qfq | 75,494,850 | 299,248,083 | 0.51% |
| 2025-04-29 | 3.90 | 3.99 | 3.83 | 3.93 | 3.93 | qfq | 87,674,750 | 344,303,888 | 0.26% |
| 2025-04-28 | 3.95 | 4.09 | 3.89 | 3.92 | 3.92 | qfq | 124,706,647 | 496,106,044 | 1.03% |
| 2025-04-25 | 4.00 | 4.05 | 3.87 | 3.88 | 3.88 | qfq | 122,428,200 | 483,149,412 | -3.24% |
| 2025-04-24 | 4.11 | 4.21 | 3.98 | 4.01 | 4.01 | qfq | 153,419,600 | 625,793,707 | -4.75% |
| 2025-04-23 | 4.41 | 4.44 | 4.20 | 4.21 | 4.21 | qfq | 211,097,947 | 908,441,818 | -7.88% |
| 2025-04-22 | 4.28 | 4.58 | 4.22 | 4.57 | 4.57 | qfq | 273,483,594 | 1,198,929,727 | 7.53% |
| 2025-04-21 | 4.14 | 4.30 | 4.13 | 4.25 | 4.25 | qfq | 135,909,694 | 573,472,792 | 2.16% |
| 2025-04-18 | 4.38 | 4.42 | 4.15 | 4.16 | 4.16 | qfq | 176,175,883 | 744,030,474 | -4.81% |
| 2025-04-17 | 4.45 | 4.55 | 4.33 | 4.37 | 4.37 | qfq | 194,897,331 | 863,883,330 | -3.74% |
| 2025-04-16 | 4.74 | 4.92 | 4.43 | 4.54 | 4.54 | qfq | 233,493,719 | 1,084,203,770 | -5.81% |
| 2025-04-15 | 5.23 | 5.26 | 4.77 | 4.82 | 4.82 | qfq | 234,683,294 | 1,150,506,707 | -4.74% |
| 2025-04-14 | 4.84 | 5.28 | 4.68 | 5.06 | 5.06 | qfq | 331,322,403 | 1,651,758,113 | 3.90% |
| 2025-04-11 | 5.39 | 5.44 | 4.84 | 4.87 | 4.87 | qfq | 362,916,987 | 1,831,788,962 | -13.04% |
| 2025-04-10 | 5.08 | 5.97 | 5.08 | 5.60 | 5.60 | qfq | 451,794,779 | 2,497,087,350 | -1.23% |
| 2025-04-09 | 5.58 | 6.08 | 5.18 | 5.67 | 5.67 | qfq | 526,332,072 | 2,997,481,123 | 9.67% |
| 2025-04-08 | 4.40 | 5.17 | 4.13 | 5.17 | 5.17 | qfq | 442,029,909 | 2,086,568,692 | 19.95% |
| 2025-04-07 | 3.71 | 4.31 | 3.70 | 4.31 | 4.31 | qfq | 391,273,158 | 1,608,907,621 | 20.06% |
| 2025-04-03 | 3.49 | 3.64 | 3.49 | 3.59 | 3.59 | qfq | 86,735,100 | 309,677,448 | 4.97% |
| 2025-04-02 | 3.47 | 3.48 | 3.41 | 3.42 | 3.42 | qfq | 26,225,043 | 90,197,590 | -1.16% |
| 2025-04-01 | 3.43 | 3.47 | 3.38 | 3.46 | 3.46 | qfq | 32,294,063 | 111,089,609 | 1.47% |
| 2025-03-31 | 3.44 | 3.45 | 3.34 | 3.41 | 3.41 | qfq | 32,843,763 | 111,218,753 | -1.45% |
| 2025-03-28 | 3.53 | 3.54 | 3.45 | 3.46 | 3.46 | qfq | 32,946,296 | 114,613,608 | -1.98% |
| 2025-03-27 | 3.59 | 3.62 | 3.51 | 3.53 | 3.53 | qfq | 31,973,100 | 113,567,901 | -2.22% |
| 2025-03-26 | 3.57 | 3.65 | 3.56 | 3.61 | 3.61 | qfq | 29,801,600 | 107,899,878 | 0.56% |
| 2025-03-25 | 3.63 | 3.64 | 3.56 | 3.59 | 3.59 | qfq | 28,798,705 | 103,535,128 | -0.83% |
| 2025-03-24 | 3.76 | 3.77 | 3.54 | 3.62 | 3.62 | qfq | 53,485,500 | 193,824,412 | -3.21% |
| 2025-03-21 | 3.80 | 3.85 | 3.73 | 3.74 | 3.74 | qfq | 43,763,924 | 165,253,693 | -2.35% |
| 2025-03-20 | 3.87 | 3.90 | 3.82 | 3.83 | 3.83 | qfq | 43,590,350 | 168,079,121 | -1.29% |
| 2025-03-19 | 3.95 | 3.97 | 3.87 | 3.88 | 3.88 | qfq | 46,937,709 | 182,991,168 | -2.27% |
| 2025-03-18 | 3.98 | 4.01 | 3.93 | 3.97 | 3.97 | qfq | 53,066,016 | 209,997,044 | -1.24% |
| 2025-03-17 | 3.93 | 4.09 | 3.93 | 4.02 | 4.02 | qfq | 82,612,447 | 332,603,146 | 2.81% |
| 2025-03-14 | 3.83 | 3.92 | 3.82 | 3.91 | 3.91 | qfq | 41,331,413 | 160,893,027 | 1.56% |
| 2025-03-13 | 3.93 | 3.95 | 3.82 | 3.85 | 3.85 | qfq | 42,965,800 | 166,496,478 | -1.79% |
| 2025-03-12 | 3.96 | 3.99 | 3.92 | 3.92 | 3.92 | qfq | 57,903,981 | 228,114,492 | -2.00% |
| 2025-03-11 | 3.87 | 4.04 | 3.83 | 4.00 | 4.00 | qfq | 77,687,248 | 307,400,860 | 2.56% |
| 2025-03-10 | 3.94 | 3.96 | 3.87 | 3.90 | 3.90 | qfq | 37,910,444 | 148,273,537 | 0.00% |
| 2025-03-07 | 3.97 | 3.98 | 3.87 | 3.90 | 3.90 | qfq | 64,663,737 | 253,611,407 | -2.50% |
| 2025-03-06 | 3.98 | 4.02 | 3.95 | 4.00 | 4.00 | qfq | 69,672,152 | 277,391,731 | 0.25% |
| 2025-03-05 | 4.05 | 4.06 | 3.92 | 3.99 | 3.99 | qfq | 60,303,996 | 239,022,487 | -1.24% |
| 2025-03-04 | 4.05 | 4.12 | 3.95 | 4.04 | 4.04 | qfq | 76,267,407 | 306,221,902 | 0.25% |
| 2025-03-03 | 3.90 | 4.09 | 3.83 | 4.03 | 4.03 | qfq | 97,048,470 | 386,664,664 | 3.87% |
| 2025-02-28 | 4.08 | 4.09 | 3.87 | 3.88 | 3.88 | qfq | 99,796,140 | 394,517,635 | -6.05% |
| 2025-02-27 | 4.00 | 4.18 | 3.98 | 4.13 | 4.13 | qfq | 121,956,882 | 501,732,831 | 2.74% |
| 2025-02-26 | 4.08 | 4.12 | 3.98 | 4.02 | 4.02 | qfq | 123,495,236 | 496,981,491 | -2.43% |
| 2025-02-25 | 4.21 | 4.28 | 4.11 | 4.12 | 4.12 | qfq | 172,573,747 | 720,444,163 | -6.58% |
| 2025-02-24 | 4.55 | 4.99 | 4.38 | 4.41 | 4.41 | qfq | 286,045,113 | 1,339,625,556 | 1.61% |
| 2025-02-21 | 4.20 | 4.47 | 4.17 | 4.34 | 4.34 | qfq | 140,543,900 | 604,796,019 | 2.36% |
| 2025-02-20 | 4.13 | 4.30 | 4.08 | 4.24 | 4.24 | qfq | 119,074,900 | 500,954,330 | 1.44% |
| 2025-02-19 | 4.11 | 4.18 | 4.01 | 4.18 | 4.18 | qfq | 108,225,483 | 445,209,078 | 1.46% |
| 2025-02-18 | 4.21 | 4.26 | 4.06 | 4.12 | 4.12 | qfq | 133,129,678 | 549,193,205 | -3.74% |
| 2025-02-17 | 3.95 | 4.34 | 3.94 | 4.28 | 4.28 | qfq | 182,924,131 | 766,569,272 | 7.00% |
| 2025-02-14 | 3.93 | 4.08 | 3.90 | 4.00 | 4.00 | qfq | 115,338,952 | 458,267,113 | 0.76% |
| 2025-02-13 | 3.89 | 4.14 | 3.88 | 3.97 | 3.97 | qfq | 159,747,155 | 644,742,751 | 1.79% |
| 2025-02-12 | 3.84 | 3.92 | 3.84 | 3.90 | 3.90 | qfq | 61,148,087 | 236,984,975 | 0.52% |
| 2025-02-11 | 3.90 | 3.95 | 3.82 | 3.88 | 3.88 | qfq | 68,929,902 | 266,891,939 | -1.27% |
| 2025-02-10 | 3.85 | 3.93 | 3.84 | 3.93 | 3.93 | qfq | 84,592,100 | 329,274,538 | 1.29% |
| 2025-02-07 | 3.82 | 3.95 | 3.80 | 3.88 | 3.88 | qfq | 104,232,900 | 404,098,999 | 0.52% |
| 2025-02-06 | 3.75 | 3.87 | 3.68 | 3.86 | 3.86 | qfq | 95,193,205 | 360,523,803 | 1.85% |
| 2025-02-05 | 3.60 | 3.80 | 3.56 | 3.79 | 3.79 | qfq | 89,830,850 | 333,601,091 | 4.70% |
| 2025-01-27 | 3.61 | 3.71 | 3.59 | 3.62 | 3.62 | qfq | 55,479,350 | 202,554,074 | 0.56% |
| 2025-01-24 | 3.53 | 3.64 | 3.52 | 3.60 | 3.60 | qfq | 60,295,033 | 215,562,994 | -0.83% |
| 2025-01-23 | 3.71 | 3.85 | 3.63 | 3.63 | 3.63 | qfq | 79,612,078 | 298,729,209 | 0.00% |
| 2025-01-22 | 3.58 | 3.65 | 3.52 | 3.63 | 3.63 | qfq | 45,749,997 | 164,425,769 | 0.83% |
| 2025-01-21 | 3.79 | 3.81 | 3.54 | 3.60 | 3.60 | qfq | 77,044,781 | 279,106,011 | -4.51% |
| 2025-01-20 | 3.83 | 3.87 | 3.71 | 3.77 | 3.77 | qfq | 71,406,850 | 268,786,865 | -1.82% |
| 2025-01-17 | 3.89 | 3.95 | 3.82 | 3.84 | 3.84 | qfq | 67,786,100 | 263,081,986 | -2.04% |
| 2025-01-16 | 3.88 | 4.04 | 3.85 | 3.92 | 3.92 | qfq | 105,994,882 | 417,799,143 | 1.03% |
| 2025-01-15 | 3.78 | 3.94 | 3.77 | 3.88 | 3.88 | qfq | 96,299,432 | 371,475,319 | 1.57% |
| 2025-01-14 | 3.60 | 3.88 | 3.60 | 3.82 | 3.82 | qfq | 98,687,929 | 370,733,816 | 6.11% |
| 2025-01-13 | 3.52 | 3.66 | 3.51 | 3.60 | 3.60 | qfq | 53,895,532 | 193,572,151 | -1.64% |
| 2025-01-10 | 3.64 | 3.90 | 3.57 | 3.66 | 3.66 | qfq | 100,778,732 | 373,658,968 | -0.81% |
| 2025-01-09 | 3.60 | 3.78 | 3.56 | 3.69 | 3.69 | qfq | 89,409,705 | 329,166,123 | 1.93% |
| 2025-01-08 | 3.60 | 3.66 | 3.45 | 3.62 | 3.62 | qfq | 86,328,100 | 306,858,883 | -0.82% |
| 2025-01-07 | 3.47 | 3.74 | 3.45 | 3.65 | 3.65 | qfq | 99,402,700 | 357,621,510 | 6.41% |
| 2025-01-06 | 3.50 | 3.64 | 3.35 | 3.43 | 3.43 | qfq | 76,165,300 | 264,564,732 | -3.65% |
| 2025-01-03 | 3.84 | 3.84 | 3.52 | 3.56 | 3.56 | qfq | 106,096,027 | 385,994,470 | -8.01% |
| 2025-01-02 | 3.87 | 4.09 | 3.80 | 3.87 | 3.87 | qfq | 115,335,731 | 456,578,794 | -1.53% |
| 2024-12-31 | 3.87 | 4.14 | 3.83 | 3.93 | 3.93 | qfq | 149,137,215 | 595,342,280 | 1.55% |
| 2024-12-30 | 3.96 | 3.98 | 3.81 | 3.87 | 3.87 | qfq | 137,122,943 | 529,730,330 | -4.68% |
| 2024-12-27 | 3.49 | 4.12 | 3.44 | 4.06 | 4.06 | qfq | 214,252,548 | 823,874,552 | 16.33% |
| 2024-12-26 | 3.44 | 3.58 | 3.44 | 3.49 | 3.49 | qfq | 98,834,200 | 345,598,618 | 0.58% |
| 2024-12-25 | 3.68 | 3.69 | 3.37 | 3.47 | 3.47 | qfq | 100,467,214 | 348,305,684 | -5.96% |
| 2024-12-24 | 3.77 | 3.86 | 3.53 | 3.69 | 3.69 | qfq | 117,675,973 | 428,827,901 | -2.89% |
| 2024-12-23 | 4.18 | 4.24 | 3.79 | 3.80 | 3.80 | qfq | 135,784,500 | 533,554,888 | -11.42% |
| 2024-12-20 | 4.14 | 4.38 | 4.14 | 4.29 | 4.29 | qfq | 99,910,298 | 424,989,194 | 1.66% |
| 2024-12-19 | 4.60 | 4.60 | 4.21 | 4.22 | 4.22 | qfq | 169,017,530 | 737,341,450 | -10.78% |
| 2024-12-18 | 4.79 | 4.97 | 4.66 | 4.73 | 4.73 | qfq | 155,211,143 | 743,603,116 | -2.87% |
| 2024-12-17 | 4.90 | 5.24 | 4.56 | 4.87 | 4.87 | qfq | 218,222,187 | 1,066,399,480 | -0.61% |
| 2024-12-16 | 4.63 | 5.24 | 4.63 | 4.90 | 4.90 | qfq | 220,776,341 | 1,074,629,615 | 5.15% |
| 2024-12-13 | 4.70 | 4.98 | 4.65 | 4.66 | 4.66 | qfq | 196,038,032 | 943,703,583 | -2.10% |
| 2024-12-12 | 4.53 | 4.78 | 4.41 | 4.76 | 4.76 | qfq | 173,180,575 | 800,777,772 | 3.93% |
| 2024-12-11 | 4.43 | 4.68 | 4.42 | 4.58 | 4.58 | qfq | 144,039,914 | 658,513,348 | 1.78% |
| 2024-12-10 | 4.60 | 4.73 | 4.45 | 4.50 | 4.50 | qfq | 168,921,558 | 772,064,301 | 1.58% |
| 2024-12-09 | 4.45 | 4.53 | 4.36 | 4.43 | 4.43 | qfq | 118,959,300 | 525,649,922 | -2.42% |
| 2024-12-06 | 4.31 | 4.74 | 4.28 | 4.54 | 4.54 | qfq | 191,433,589 | 856,066,683 | 3.42% |
| 2024-12-05 | 4.26 | 4.56 | 4.16 | 4.39 | 4.39 | qfq | 169,286,536 | 743,441,321 | 1.86% |
| 2024-12-04 | 4.36 | 4.62 | 4.26 | 4.31 | 4.31 | qfq | 221,503,950 | 981,411,893 | -5.90% |
| 2024-12-03 | 5.15 | 5.29 | 4.55 | 4.58 | 4.58 | qfq | 384,768,465 | 1,862,987,966 | -7.66% |
| 2024-12-02 | 4.25 | 4.96 | 4.14 | 4.96 | 4.96 | qfq | 329,178,348 | 1,540,898,077 | 20.10% |
| 2024-11-29 | 3.90 | 4.16 | 3.86 | 4.13 | 4.13 | qfq | 189,145,690 | 759,544,384 | 3.51% |
| 2024-11-28 | 3.70 | 4.07 | 3.69 | 3.99 | 3.99 | qfq | 183,422,952 | 722,592,531 | 6.68% |
| 2024-11-27 | 3.55 | 3.81 | 3.47 | 3.74 | 3.74 | qfq | 106,443,328 | 387,016,383 | 1.63% |
| 2024-11-26 | 3.81 | 4.07 | 3.66 | 3.68 | 3.68 | qfq | 136,815,730 | 526,347,632 | 0.82% |
| 2024-11-25 | 3.51 | 3.73 | 3.43 | 3.65 | 3.65 | qfq | 86,244,978 | 311,761,059 | 1.96% |
| 2024-11-22 | 3.56 | 3.75 | 3.53 | 3.58 | 3.58 | qfq | 111,152,478 | 404,934,562 | -1.38% |
| 2024-11-21 | 3.51 | 3.80 | 3.48 | 3.63 | 3.63 | qfq | 109,803,275 | 397,637,599 | 1.68% |
| 2024-11-20 | 3.38 | 3.58 | 3.35 | 3.57 | 3.57 | qfq | 95,914,638 | 335,951,976 | 5.93% |
| 2024-11-19 | 3.30 | 3.38 | 3.26 | 3.37 | 3.37 | qfq | 57,972,402 | 192,362,190 | 3.06% |
| 2024-11-18 | 3.41 | 3.46 | 3.23 | 3.27 | 3.27 | qfq | 65,225,568 | 216,206,279 | -4.11% |
| 2024-11-15 | 3.58 | 3.60 | 3.40 | 3.41 | 3.41 | qfq | 76,030,682 | 265,866,851 | -4.48% |
| 2024-11-14 | 3.74 | 3.79 | 3.57 | 3.57 | 3.57 | qfq | 106,924,605 | 391,358,814 | -6.79% |
| 2024-11-13 | 3.88 | 4.00 | 3.77 | 3.83 | 3.83 | qfq | 110,868,021 | 428,665,398 | 0.79% |
| 2024-11-12 | 3.86 | 3.94 | 3.74 | 3.80 | 3.80 | qfq | 121,209,373 | 466,388,105 | -3.06% |
| 2024-11-11 | 3.90 | 3.95 | 3.76 | 3.92 | 3.92 | qfq | 166,867,228 | 643,265,035 | -2.49% |
| 2024-11-08 | 4.20 | 4.50 | 3.98 | 4.02 | 4.02 | qfq | 270,959,660 | 1,124,424,816 | -6.73% |
| 2024-11-07 | 4.23 | 4.60 | 4.16 | 4.31 | 4.31 | qfq | 402,827,107 | 1,760,934,326 | 9.11% |
| 2024-11-06 | 3.37 | 3.95 | 3.32 | 3.95 | 3.95 | qfq | 326,700,051 | 1,218,930,607 | 20.06% |
| 2024-11-05 | 3.10 | 3.32 | 3.07 | 3.29 | 3.29 | qfq | 118,323,807 | 383,222,219 | 5.45% |
| 2024-11-04 | 3.15 | 3.19 | 3.00 | 3.12 | 3.12 | qfq | 103,808,147 | 321,778,335 | -3.70% |
| 2024-11-01 | 3.25 | 3.63 | 3.22 | 3.24 | 3.24 | qfq | 167,586,098 | 564,712,900 | -1.22% |
| 2024-10-31 | 3.12 | 3.34 | 3.08 | 3.28 | 3.28 | qfq | 124,071,532 | 403,826,422 | 3.14% |
| 2024-10-30 | 3.08 | 3.25 | 3.04 | 3.18 | 3.18 | qfq | 109,627,440 | 344,366,447 | 2.25% |
| 2024-10-29 | 3.20 | 3.27 | 3.11 | 3.11 | 3.11 | qfq | 113,891,420 | 362,035,397 | -4.89% |
| 2024-10-28 | 3.03 | 3.35 | 3.02 | 3.27 | 3.27 | qfq | 160,880,732 | 522,141,829 | 7.57% |
| 2024-10-25 | 2.95 | 3.15 | 2.94 | 3.04 | 3.04 | qfq | 85,160,077 | 259,925,326 | 1.00% |
| 2024-10-24 | 3.09 | 3.14 | 3.01 | 3.01 | 3.01 | qfq | 89,748,300 | 274,450,409 | -5.35% |
| 2024-10-23 | 3.10 | 3.27 | 2.98 | 3.18 | 3.18 | qfq | 155,629,277 | 480,860,642 | 0.63% |
| 2024-10-22 | 2.91 | 3.39 | 2.89 | 3.16 | 3.16 | qfq | 181,969,183 | 569,716,768 | 7.85% |
| 2024-10-21 | 2.79 | 2.97 | 2.79 | 2.93 | 2.93 | qfq | 88,972,477 | 256,699,318 | 3.17% |
| 2024-10-18 | 2.80 | 2.88 | 2.68 | 2.84 | 2.84 | qfq | 75,390,731 | 209,265,486 | 1.07% |
| 2024-10-17 | 2.82 | 2.88 | 2.76 | 2.81 | 2.81 | qfq | 57,779,120 | 162,270,746 | -0.71% |
| 2024-10-16 | 2.76 | 2.93 | 2.74 | 2.83 | 2.83 | qfq | 79,068,150 | 224,028,446 | 0.35% |
| 2024-10-15 | 2.70 | 2.90 | 2.66 | 2.82 | 2.82 | qfq | 87,363,800 | 243,067,534 | 2.55% |
| 2024-10-14 | 2.63 | 2.85 | 2.61 | 2.75 | 2.75 | qfq | 70,244,680 | 192,434,595 | 4.56% |
| 2024-10-11 | 2.76 | 2.78 | 2.58 | 2.63 | 2.63 | qfq | 70,941,811 | 189,538,009 | -7.72% |
| 2024-10-10 | 2.72 | 3.06 | 2.72 | 2.85 | 2.85 | qfq | 112,390,975 | 325,282,051 | 6.74% |
| 2024-10-09 | 2.98 | 3.00 | 2.66 | 2.67 | 2.67 | qfq | 101,599,189 | 287,677,066 | -15.24% |
| 2024-10-08 | 3.27 | 3.27 | 2.80 | 3.15 | 3.15 | qfq | 151,542,988 | 458,373,604 | 14.55% |
| 2024-09-30 | 2.47 | 2.80 | 2.43 | 2.75 | 2.75 | qfq | 125,031,576 | 326,760,195 | 14.58% |
| 2024-09-27 | 2.32 | 2.47 | 2.30 | 2.40 | 2.40 | qfq | 78,561,900 | 186,248,270 | 4.35% |
| 2024-09-26 | 2.23 | 2.31 | 2.22 | 2.30 | 2.30 | qfq | 50,829,100 | 115,495,922 | 2.68% |
| 2024-09-25 | 2.23 | 2.28 | 2.20 | 2.24 | 2.24 | qfq | 59,608,000 | 133,846,778 | 1.82% |
| 2024-09-24 | 2.13 | 2.20 | 2.12 | 2.20 | 2.20 | qfq | 49,832,720 | 108,402,374 | 3.29% |
| 2024-09-23 | 2.12 | 2.14 | 2.09 | 2.13 | 2.13 | qfq | 28,222,870 | 59,591,302 | -0.93% |
| 2024-09-20 | 2.17 | 2.18 | 2.12 | 2.15 | 2.15 | qfq | 35,988,700 | 77,090,489 | -0.92% |
| 2024-09-19 | 2.09 | 2.21 | 2.07 | 2.17 | 2.17 | qfq | 59,853,592 | 129,401,472 | 5.85% |
| 2024-09-18 | 2.12 | 2.14 | 2.04 | 2.05 | 2.05 | qfq | 30,491,402 | 63,117,683 | -4.21% |
| 2024-09-13 | 2.15 | 2.19 | 2.11 | 2.14 | 2.14 | qfq | 35,577,502 | 76,422,445 | 0.00% |
| 2024-09-12 | 2.06 | 2.20 | 2.05 | 2.14 | 2.14 | qfq | 55,590,278 | 119,551,313 | 3.38% |
| 2024-09-11 | 2.08 | 2.09 | 2.05 | 2.07 | 2.07 | qfq | 28,444,476 | 58,777,284 | -2.82% |
| 2024-09-10 | 2.16 | 2.17 | 2.09 | 2.13 | 2.13 | qfq | 34,035,808 | 72,154,670 | -2.29% |
| 2024-09-09 | 2.14 | 2.19 | 2.10 | 2.18 | 2.18 | qfq | 38,528,100 | 82,785,774 | 1.87% |
| 2024-09-06 | 2.16 | 2.23 | 2.14 | 2.14 | 2.14 | qfq | 41,937,900 | 91,435,516 | -1.38% |
| 2024-09-05 | 2.22 | 2.22 | 2.14 | 2.17 | 2.17 | qfq | 51,795,200 | 112,650,276 | -0.46% |
| 2024-09-04 | 2.19 | 2.35 | 2.17 | 2.18 | 2.18 | qfq | 79,671,976 | 179,507,991 | -0.46% |
| 2024-09-03 | 2.08 | 2.23 | 2.08 | 2.19 | 2.19 | qfq | 58,752,076 | 126,837,127 | 3.79% |
| 2024-09-02 | 2.13 | 2.20 | 2.10 | 2.11 | 2.11 | qfq | 54,940,400 | 117,974,148 | 0.48% |
| 2024-08-30 | 2.02 | 2.13 | 2.00 | 2.10 | 2.10 | qfq | 53,545,200 | 111,406,197 | 3.96% |
| 2024-08-29 | 2.00 | 2.02 | 1.96 | 2.02 | 2.02 | qfq | 25,791,700 | 51,389,631 | 0.50% |
| 2024-08-28 | 1.96 | 2.06 | 1.95 | 2.01 | 2.01 | qfq | 28,091,500 | 56,588,496 | 0.50% |
| 2024-08-27 | 2.01 | 2.10 | 1.98 | 2.00 | 2.00 | qfq | 33,036,500 | 66,785,611 | -2.44% |
| 2024-08-26 | 1.98 | 2.10 | 1.98 | 2.05 | 2.05 | qfq | 43,878,432 | 89,930,023 | 4.06% |
| 2024-08-23 | 2.02 | 2.04 | 1.96 | 1.97 | 1.97 | qfq | 27,099,900 | 53,921,955 | -1.50% |
| 2024-08-22 | 2.09 | 2.10 | 1.99 | 2.00 | 2.00 | qfq | 38,918,805 | 79,022,577 | -4.31% |
| 2024-08-21 | 2.10 | 2.13 | 2.07 | 2.09 | 2.09 | qfq | 28,066,061 | 58,677,783 | -0.95% |
| 2024-08-20 | 2.15 | 2.20 | 2.10 | 2.11 | 2.11 | qfq | 50,948,800 | 108,733,697 | -4.52% |
| 2024-08-19 | 2.09 | 2.28 | 2.06 | 2.21 | 2.21 | qfq | 81,097,900 | 178,658,730 | 3.76% |
| 2024-08-16 | 2.22 | 2.23 | 2.13 | 2.13 | 2.13 | qfq | 55,888,200 | 121,283,052 | -5.33% |
| 2024-08-15 | 2.14 | 2.27 | 2.13 | 2.25 | 2.25 | qfq | 79,636,736 | 175,392,339 | 2.74% |
| 2024-08-14 | 2.15 | 2.24 | 2.11 | 2.19 | 2.19 | qfq | 55,287,236 | 119,554,095 | 0.92% |
| 2024-08-13 | 2.21 | 2.28 | 2.13 | 2.17 | 2.17 | qfq | 66,679,836 | 146,546,202 | -1.36% |
| 2024-08-12 | 2.27 | 2.30 | 2.16 | 2.20 | 2.20 | qfq | 82,661,700 | 182,741,370 | -5.17% |
| 2024-08-09 | 2.25 | 2.50 | 2.16 | 2.32 | 2.32 | qfq | 170,735,908 | 390,419,722 | -1.28% |
| 2024-08-08 | 1.94 | 2.35 | 1.93 | 2.35 | 2.35 | qfq | 152,117,259 | 330,353,203 | 19.90% |
| 2024-08-07 | 1.99 | 2.05 | 1.95 | 1.96 | 1.96 | qfq | 59,164,700 | 116,799,299 | -4.39% |
| 2024-08-06 | 2.08 | 2.22 | 2.01 | 2.05 | 2.05 | qfq | 85,094,078 | 179,165,147 | 7.33% |
| 2024-08-05 | 1.94 | 1.98 | 1.91 | 1.91 | 1.91 | qfq | 25,241,770 | 49,169,600 | -1.55% |
| 2024-08-02 | 1.93 | 1.98 | 1.92 | 1.94 | 1.94 | qfq | 21,387,000 | 41,687,380 | 0.00% |
| 2024-08-01 | 1.94 | 1.97 | 1.92 | 1.94 | 1.94 | qfq | 18,530,670 | 36,023,363 | -0.51% |
| 2024-07-31 | 1.89 | 1.95 | 1.88 | 1.95 | 1.95 | qfq | 24,619,300 | 47,540,575 | 2.09% |
| 2024-07-30 | 1.85 | 1.92 | 1.84 | 1.91 | 1.91 | qfq | 22,439,861 | 42,452,256 | 3.24% |
| 2024-07-29 | 1.83 | 1.86 | 1.81 | 1.85 | 1.85 | qfq | 15,852,700 | 29,225,490 | 0.54% |
| 2024-07-26 | 1.81 | 1.85 | 1.79 | 1.84 | 1.84 | qfq | 15,978,500 | 29,250,284 | 1.66% |
| 2024-07-25 | 1.79 | 1.84 | 1.78 | 1.81 | 1.81 | qfq | 14,700,200 | 26,586,892 | 0.00% |
| 2024-07-24 | 1.88 | 1.88 | 1.80 | 1.81 | 1.81 | qfq | 22,114,300 | 40,260,323 | -3.21% |
| 2024-07-23 | 1.91 | 1.94 | 1.86 | 1.87 | 1.87 | qfq | 23,099,600 | 44,043,006 | -2.09% |
| 2024-07-22 | 1.93 | 1.93 | 1.89 | 1.91 | 1.91 | qfq | 18,474,600 | 35,168,890 | -1.55% |
| 2024-07-19 | 1.95 | 1.97 | 1.91 | 1.94 | 1.94 | qfq | 31,347,340 | 60,539,530 | -2.51% |
| 2024-07-18 | 1.94 | 2.00 | 1.86 | 1.99 | 1.99 | qfq | 43,629,240 | 84,199,761 | 2.05% |
| 2024-07-17 | 1.90 | 1.98 | 1.89 | 1.95 | 1.95 | qfq | 36,240,000 | 70,336,097 | 2.63% |
| 2024-07-16 | 1.89 | 1.97 | 1.88 | 1.90 | 1.90 | qfq | 26,242,240 | 50,421,553 | 0.53% |
| 2024-07-15 | 1.97 | 1.99 | 1.89 | 1.89 | 1.89 | qfq | 32,365,898 | 61,975,225 | -4.06% |
| 2024-07-12 | 1.99 | 2.10 | 1.95 | 1.97 | 1.97 | qfq | 62,788,600 | 126,193,687 | 0.51% |
| 2024-07-11 | 1.80 | 1.98 | 1.80 | 1.96 | 1.96 | qfq | 61,343,250 | 116,989,850 | 10.11% |
| 2024-07-10 | 1.82 | 1.82 | 1.77 | 1.78 | 1.78 | qfq | 32,272,400 | 57,809,732 | -3.78% |
| 2024-07-09 | 1.81 | 1.90 | 1.76 | 1.85 | 1.85 | qfq | 48,072,330 | 87,259,268 | -0.54% |
| 2024-07-08 | 1.98 | 2.00 | 1.86 | 1.86 | 1.86 | qfq | 64,137,400 | 122,330,202 | -7.46% |
| 2024-07-05 | 2.09 | 2.12 | 2.01 | 2.01 | 2.01 | qfq | 74,566,100 | 152,521,856 | -7.37% |
| 2024-07-04 | 2.00 | 2.26 | 1.90 | 2.17 | 2.17 | qfq | 116,231,157 | 239,421,280 | 0.93% |
| 2024-07-03 | 2.44 | 2.62 | 2.15 | 2.15 | 2.15 | qfq | 151,728,193 | 364,144,878 | -3.59% |
| 2024-07-02 | 2.00 | 2.38 | 1.94 | 2.23 | 2.23 | qfq | 122,736,159 | 264,352,175 | 12.06% |
| 2024-07-01 | 1.74 | 2.10 | 1.74 | 1.99 | 1.99 | qfq | 76,032,422 | 148,483,576 | 11.17% |
| 2024-06-28 | 1.81 | 1.87 | 1.78 | 1.79 | 1.79 | qfq | 31,624,900 | 57,132,387 | -2.19% |
| 2024-06-27 | 1.80 | 1.90 | 1.74 | 1.83 | 1.83 | qfq | 32,840,279 | 59,585,472 | 3.39% |
| 2024-06-26 | 1.72 | 1.77 | 1.68 | 1.77 | 1.77 | qfq | 13,592,000 | 23,562,096 | 2.91% |
| 2024-06-25 | 1.72 | 1.76 | 1.71 | 1.72 | 1.72 | qfq | 11,132,800 | 19,289,336 | 0.00% |
| 2024-06-24 | 1.84 | 1.84 | 1.71 | 1.72 | 1.72 | qfq | 17,881,050 | 31,246,606 | -6.01% |
| 2024-06-21 | 1.78 | 1.85 | 1.75 | 1.83 | 1.83 | qfq | 18,438,850 | 33,410,183 | 3.39% |
| 2024-06-20 | 1.82 | 1.82 | 1.76 | 1.77 | 1.77 | qfq | 13,162,300 | 23,511,176 | -2.75% |
| 2024-06-19 | 1.84 | 1.86 | 1.81 | 1.82 | 1.82 | qfq | 10,474,003 | 19,161,040 | -1.09% |
| 2024-06-18 | 1.82 | 1.86 | 1.81 | 1.84 | 1.84 | qfq | 10,988,600 | 20,185,658 | 1.66% |
| 2024-06-17 | 1.87 | 1.87 | 1.81 | 1.81 | 1.81 | qfq | 10,342,900 | 18,869,111 | -2.69% |
| 2024-06-14 | 1.85 | 1.88 | 1.83 | 1.86 | 1.86 | qfq | 11,246,300 | 20,860,391 | 0.00% |
| 2024-06-13 | 1.93 | 1.94 | 1.86 | 1.86 | 1.86 | qfq | 12,508,600 | 23,568,344 | -3.13% |
| 2024-06-12 | 1.90 | 1.93 | 1.89 | 1.92 | 1.92 | qfq | 13,446,700 | 25,743,700 | 2.13% |
| 2024-06-11 | 1.90 | 1.90 | 1.83 | 1.88 | 1.88 | qfq | 17,889,600 | 33,408,963 | 0.00% |
| 2024-06-07 | 1.81 | 1.89 | 1.81 | 1.88 | 1.88 | qfq | 26,152,960 | 48,764,437 | 4.44% |
| 2024-06-06 | 1.95 | 2.01 | 1.78 | 1.80 | 1.80 | qfq | 48,147,693 | 89,058,187 | -8.63% |
| 2024-06-05 | 2.03 | 2.03 | 1.97 | 1.97 | 1.97 | qfq | 18,387,108 | 36,692,164 | -3.43% |
| 2024-06-04 | 2.16 | 2.16 | 1.97 | 2.04 | 2.04 | qfq | 36,111,700 | 73,585,747 | -5.56% |
| 2024-06-03 | 2.21 | 2.21 | 2.15 | 2.16 | 2.16 | qfq | 10,606,700 | 22,987,181 | -1.82% |
| 2024-05-31 | 2.19 | 2.22 | 2.17 | 2.20 | 2.20 | qfq | 11,388,003 | 24,997,694 | 1.38% |
| 2024-05-30 | 2.19 | 2.20 | 2.15 | 2.17 | 2.17 | qfq | 10,412,553 | 22,559,108 | -0.91% |
| 2024-05-29 | 2.18 | 2.24 | 2.15 | 2.19 | 2.19 | qfq | 17,222,442 | 37,806,445 | 0.92% |
| 2024-05-28 | 2.25 | 2.25 | 2.16 | 2.17 | 2.17 | qfq | 22,377,439 | 49,195,851 | -3.56% |
| 2024-05-27 | 2.28 | 2.30 | 2.22 | 2.25 | 2.25 | qfq | 29,570,300 | 66,599,981 | -3.85% |
| 2024-05-24 | 2.30 | 2.43 | 2.29 | 2.34 | 2.34 | qfq | 30,257,141 | 71,320,987 | 3.08% |
| 2024-05-23 | 2.30 | 2.30 | 2.26 | 2.27 | 2.27 | qfq | 15,590,900 | 35,526,963 | -1.30% |
| 2024-05-22 | 2.32 | 2.33 | 2.28 | 2.30 | 2.30 | qfq | 13,562,700 | 31,184,303 | -0.43% |
| 2024-05-21 | 2.37 | 2.37 | 2.28 | 2.31 | 2.31 | qfq | 18,389,300 | 42,365,154 | -2.12% |
| 2024-05-20 | 2.32 | 2.39 | 2.32 | 2.36 | 2.36 | qfq | 21,568,113 | 50,924,952 | 0.43% |
| 2024-05-17 | 2.45 | 2.48 | 2.29 | 2.35 | 2.35 | qfq | 55,931,790 | 131,981,092 | -6.00% |
| 2024-05-16 | 2.50 | 2.53 | 2.49 | 2.50 | 2.50 | qfq | 11,317,300 | 28,418,179 | 0.00% |
| 2024-05-15 | 2.53 | 2.53 | 2.49 | 2.50 | 2.50 | qfq | 11,388,400 | 28,566,850 | -1.57% |
| 2024-05-14 | 2.48 | 2.59 | 2.48 | 2.54 | 2.54 | qfq | 17,766,050 | 44,952,009 | 2.42% |
| 2024-05-13 | 2.55 | 2.56 | 2.47 | 2.48 | 2.48 | qfq | 21,476,850 | 53,879,623 | -3.88% |
| 2024-05-10 | 2.62 | 2.75 | 2.58 | 2.58 | 2.58 | qfq | 31,608,100 | 83,679,189 | -1.90% |
| 2024-05-09 | 2.58 | 2.65 | 2.57 | 2.63 | 2.63 | qfq | 30,640,700 | 79,969,265 | 0.38% |
| 2024-05-08 | 2.54 | 2.62 | 2.50 | 2.62 | 2.62 | qfq | 32,948,450 | 84,696,410 | 3.15% |
| 2024-05-07 | 2.55 | 2.56 | 2.51 | 2.54 | 2.54 | qfq | 12,137,200 | 30,731,660 | 0.40% |
| 2024-05-06 | 2.51 | 2.57 | 2.51 | 2.53 | 2.53 | qfq | 13,118,600 | 33,216,111 | 2.02% |
| 2024-04-30 | 2.53 | 2.55 | 2.46 | 2.48 | 2.48 | qfq | 14,541,700 | 36,409,877 | -1.59% |
| 2024-04-29 | 2.43 | 2.52 | 2.41 | 2.52 | 2.52 | qfq | 21,478,855 | 53,510,310 | 3.70% |
| 2024-04-26 | 2.43 | 2.44 | 2.35 | 2.43 | 2.43 | qfq | 20,286,755 | 48,825,692 | 0.00% |
| 2024-04-25 | 2.45 | 2.46 | 2.42 | 2.43 | 2.43 | qfq | 11,234,848 | 27,391,461 | -0.41% |
| 2024-04-24 | 2.44 | 2.45 | 2.42 | 2.44 | 2.44 | qfq | 10,031,400 | 24,413,006 | 0.00% |
| 2024-04-23 | 2.49 | 2.51 | 2.43 | 2.44 | 2.44 | qfq | 11,457,865 | 28,181,422 | -0.41% |
| 2024-04-22 | 2.48 | 2.49 | 2.42 | 2.45 | 2.45 | qfq | 13,602,600 | 33,414,215 | -2.78% |
| 2024-04-19 | 2.42 | 2.64 | 2.38 | 2.52 | 2.52 | qfq | 27,986,248 | 70,067,817 | 4.13% |
| 2024-04-18 | 2.46 | 2.47 | 2.40 | 2.42 | 2.42 | qfq | 11,642,100 | 28,314,556 | -1.22% |
| 2024-04-17 | 2.35 | 2.47 | 2.35 | 2.45 | 2.45 | qfq | 16,065,400 | 39,158,170 | 5.60% |
| 2024-04-16 | 2.58 | 2.59 | 2.32 | 2.32 | 2.32 | qfq | 24,698,400 | 59,731,508 | -10.42% |
| 2024-04-15 | 2.73 | 2.76 | 2.52 | 2.59 | 2.59 | qfq | 18,029,750 | 47,497,047 | -5.47% |
| 2024-04-12 | 2.82 | 2.83 | 2.73 | 2.74 | 2.74 | qfq | 14,295,800 | 39,769,210 | -3.52% |
| 2024-04-11 | 2.81 | 2.87 | 2.77 | 2.84 | 2.84 | qfq | 15,476,300 | 43,852,366 | 0.71% |
| 2024-04-10 | 2.88 | 2.89 | 2.80 | 2.82 | 2.82 | qfq | 23,592,102 | 66,958,024 | -4.08% |
| 2024-04-09 | 2.84 | 3.00 | 2.80 | 2.94 | 2.94 | qfq | 31,644,007 | 92,085,666 | 3.89% |
| 2024-04-08 | 2.92 | 2.92 | 2.82 | 2.83 | 2.83 | qfq | 17,207,833 | 49,349,127 | -3.08% |
| 2024-04-03 | 2.87 | 2.94 | 2.85 | 2.92 | 2.92 | qfq | 18,816,238 | 54,562,817 | 1.74% |
| 2024-04-02 | 2.89 | 2.91 | 2.85 | 2.87 | 2.87 | qfq | 13,029,153 | 37,424,835 | -1.03% |
| 2024-04-01 | 2.86 | 2.91 | 2.85 | 2.90 | 2.90 | qfq | 14,188,881 | 40,971,177 | 1.40% |
| 2024-03-29 | 2.82 | 2.87 | 2.80 | 2.86 | 2.86 | qfq | 12,884,400 | 36,558,976 | 1.42% |
| 2024-03-28 | 2.77 | 2.86 | 2.77 | 2.82 | 2.82 | qfq | 12,799,000 | 36,090,236 | 0.36% |
| 2024-03-27 | 2.87 | 2.89 | 2.81 | 2.81 | 2.81 | qfq | 14,404,200 | 41,015,964 | -2.09% |
| 2024-03-26 | 2.87 | 2.92 | 2.81 | 2.87 | 2.87 | qfq | 13,660,560 | 39,066,927 | 0.00% |
| 2024-03-25 | 2.95 | 2.97 | 2.87 | 2.87 | 2.87 | qfq | 17,361,989 | 50,818,380 | -3.37% |
| 2024-03-22 | 3.07 | 3.07 | 2.96 | 2.97 | 2.97 | qfq | 27,041,000 | 81,058,218 | -3.57% |
| 2024-03-21 | 3.02 | 3.10 | 3.02 | 3.08 | 3.08 | qfq | 32,215,131 | 98,831,959 | 1.32% |
| 2024-03-20 | 3.06 | 3.09 | 3.02 | 3.04 | 3.04 | qfq | 21,736,300 | 66,155,526 | -0.33% |
| 2024-03-19 | 2.99 | 3.08 | 2.98 | 3.05 | 3.05 | qfq | 28,601,799 | 86,921,006 | 1.33% |
| 2024-03-18 | 2.98 | 3.01 | 2.97 | 3.01 | 3.01 | qfq | 17,938,840 | 53,590,312 | 0.67% |
| 2024-03-15 | 2.96 | 2.99 | 2.93 | 2.99 | 2.99 | qfq | 17,052,215 | 50,636,873 | 1.01% |
| 2024-03-14 | 2.94 | 3.01 | 2.94 | 2.96 | 2.96 | qfq | 27,382,100 | 81,132,821 | -1.99% |
| 2024-03-13 | 3.10 | 3.20 | 3.02 | 3.02 | 3.02 | qfq | 45,626,816 | 141,001,288 | 0.33% |
| 2024-03-12 | 2.95 | 3.03 | 2.93 | 3.01 | 3.01 | qfq | 31,959,945 | 95,476,772 | 2.38% |
| 2024-03-11 | 2.91 | 2.94 | 2.89 | 2.94 | 2.94 | qfq | 14,370,316 | 41,961,167 | 1.03% |
| 2024-03-08 | 2.96 | 2.96 | 2.87 | 2.91 | 2.91 | qfq | 16,902,400 | 49,097,277 | -1.02% |
| 2024-03-07 | 2.94 | 2.99 | 2.93 | 2.94 | 2.94 | qfq | 21,625,908 | 63,910,461 | 0.00% |
| 2024-03-06 | 2.93 | 2.98 | 2.90 | 2.94 | 2.94 | qfq | 19,390,621 | 56,984,140 | 0.34% |
| 2024-03-05 | 3.04 | 3.05 | 2.93 | 2.93 | 2.93 | qfq | 29,796,400 | 89,012,069 | -3.93% |
| 2024-03-04 | 3.07 | 3.17 | 2.99 | 3.05 | 3.05 | qfq | 39,094,543 | 120,268,723 | -1.29% |
| 2024-03-01 | 3.06 | 3.13 | 3.03 | 3.09 | 3.09 | qfq | 43,790,998 | 134,750,520 | -1.59% |
| 2024-02-29 | 2.98 | 3.21 | 2.92 | 3.14 | 3.14 | qfq | 70,863,584 | 218,748,243 | 1.95% |
| 2024-02-28 | 2.96 | 3.26 | 2.87 | 3.08 | 3.08 | qfq | 79,016,298 | 240,848,748 | 3.70% |
| 2024-02-27 | 2.86 | 3.02 | 2.85 | 2.97 | 2.97 | qfq | 32,415,772 | 95,797,012 | 2.77% |
| 2024-02-26 | 2.88 | 2.92 | 2.83 | 2.89 | 2.89 | qfq | 27,098,541 | 78,044,339 | 0.35% |
| 2024-02-23 | 2.84 | 2.89 | 2.78 | 2.88 | 2.88 | qfq | 36,165,173 | 102,655,253 | 0.00% |
| 2024-02-22 | 2.73 | 2.98 | 2.72 | 2.88 | 2.88 | qfq | 45,938,304 | 131,515,742 | 4.73% |
| 2024-02-21 | 2.68 | 2.80 | 2.66 | 2.75 | 2.75 | qfq | 24,497,659 | 67,420,486 | 1.48% |
| 2024-02-20 | 2.69 | 2.73 | 2.65 | 2.71 | 2.71 | qfq | 15,445,659 | 41,483,715 | -0.37% |
| 2024-02-19 | 2.70 | 2.76 | 2.66 | 2.72 | 2.72 | qfq | 21,579,296 | 58,625,527 | 1.87% |
| 2024-02-08 | 2.55 | 2.68 | 2.51 | 2.67 | 2.67 | qfq | 23,327,868 | 60,855,467 | 5.53% |
| 2024-02-07 | 2.64 | 2.72 | 2.50 | 2.53 | 2.53 | qfq | 25,246,428 | 65,228,031 | -1.17% |
| 2024-02-06 | 2.40 | 2.64 | 2.20 | 2.56 | 2.56 | qfq | 28,668,113 | 69,707,379 | 1.19% |
| 2024-02-05 | 2.75 | 2.83 | 2.45 | 2.53 | 2.53 | qfq | 34,861,435 | 91,298,642 | -5.95% |
| 2024-02-02 | 2.83 | 2.89 | 2.60 | 2.69 | 2.69 | qfq | 27,980,700 | 77,505,907 | -4.27% |
| 2024-02-01 | 2.83 | 2.94 | 2.74 | 2.81 | 2.81 | qfq | 26,515,148 | 75,823,475 | -2.09% |
| 2024-01-31 | 2.96 | 3.05 | 2.86 | 2.87 | 2.87 | qfq | 38,390,000 | 112,706,812 | -5.28% |
| 2024-01-30 | 2.88 | 3.16 | 2.87 | 3.03 | 3.03 | qfq | 49,223,329 | 150,677,318 | 3.77% |
| 2024-01-29 | 3.00 | 3.05 | 2.92 | 2.92 | 2.92 | qfq | 28,352,800 | 84,769,696 | -5.50% |
| 2024-01-26 | 2.98 | 3.27 | 2.96 | 3.09 | 3.09 | qfq | 43,550,902 | 136,241,050 | 3.69% |
| 2024-01-25 | 2.90 | 2.99 | 2.87 | 2.98 | 2.98 | qfq | 13,991,010 | 41,194,040 | 3.11% |
| 2024-01-24 | 2.85 | 2.90 | 2.78 | 2.89 | 2.89 | qfq | 15,454,758 | 43,970,263 | 2.12% |
| 2024-01-23 | 2.82 | 2.86 | 2.77 | 2.83 | 2.83 | qfq | 11,449,100 | 32,320,568 | 0.71% |
| 2024-01-22 | 3.01 | 3.01 | 2.79 | 2.81 | 2.81 | qfq | 17,956,950 | 51,856,071 | -6.02% |
| 2024-01-19 | 3.01 | 3.04 | 2.98 | 2.99 | 2.99 | qfq | 8,134,800 | 24,469,938 | -0.66% |
| 2024-01-18 | 3.00 | 3.05 | 2.93 | 3.01 | 3.01 | qfq | 18,346,100 | 54,597,753 | -1.31% |
| 2024-01-17 | 3.15 | 3.15 | 3.04 | 3.05 | 3.05 | qfq | 15,641,300 | 48,260,161 | -3.17% |
| 2024-01-16 | 3.17 | 3.19 | 3.11 | 3.15 | 3.15 | qfq | 13,427,098 | 42,169,841 | -1.25% |
| 2024-01-15 | 3.18 | 3.24 | 3.16 | 3.19 | 3.19 | qfq | 10,928,300 | 34,849,033 | 0.00% |
| 2024-01-12 | 3.19 | 3.26 | 3.17 | 3.19 | 3.19 | qfq | 10,625,010 | 34,134,828 | -0.31% |
| 2024-01-11 | 3.16 | 3.21 | 3.14 | 3.20 | 3.20 | qfq | 9,578,088 | 30,510,686 | 1.27% |
| 2024-01-10 | 3.16 | 3.18 | 3.11 | 3.16 | 3.16 | qfq | 10,813,989 | 34,123,202 | -0.32% |
| 2024-01-09 | 3.14 | 3.20 | 3.14 | 3.17 | 3.17 | qfq | 10,211,009 | 32,310,349 | 0.63% |
| 2024-01-08 | 3.20 | 3.20 | 3.14 | 3.15 | 3.15 | qfq | 14,757,900 | 46,756,398 | -1.25% |
| 2024-01-05 | 3.25 | 3.28 | 3.18 | 3.19 | 3.19 | qfq | 15,075,000 | 48,629,645 | -2.45% |
| 2024-01-04 | 3.28 | 3.30 | 3.25 | 3.27 | 3.27 | qfq | 11,558,100 | 37,879,767 | -0.91% |
| 2024-01-03 | 3.30 | 3.32 | 3.27 | 3.30 | 3.30 | qfq | 12,778,540 | 42,109,034 | -0.30% |
| 2024-01-02 | 3.27 | 3.33 | 3.27 | 3.31 | 3.31 | qfq | 20,132,200 | 66,621,460 | 0.61% |
| 2023-12-29 | 3.24 | 3.29 | 3.22 | 3.29 | 3.29 | qfq | 18,730,711 | 61,192,287 | 1.23% |
| 2023-12-28 | 3.18 | 3.25 | 3.15 | 3.25 | 3.25 | qfq | 21,149,731 | 67,939,605 | 1.25% |
| 2023-12-27 | 3.19 | 3.24 | 3.14 | 3.21 | 3.21 | qfq | 18,533,030 | 59,080,498 | 1.58% |
| 2023-12-26 | 3.19 | 3.21 | 3.15 | 3.16 | 3.16 | qfq | 16,989,105 | 54,039,407 | -0.63% |
| 2023-12-25 | 3.25 | 3.27 | 3.17 | 3.18 | 3.18 | qfq | 28,726,300 | 91,922,699 | -2.45% |
| 2023-12-22 | 3.38 | 3.44 | 3.26 | 3.26 | 3.26 | qfq | 49,327,808 | 163,693,321 | -4.12% |
| 2023-12-21 | 3.39 | 3.58 | 3.38 | 3.40 | 3.40 | qfq | 77,992,908 | 269,602,092 | 3.98% |
| 2023-12-20 | 3.27 | 3.36 | 3.25 | 3.27 | 3.27 | qfq | 24,039,300 | 79,399,373 | 0.31% |
| 2023-12-19 | 3.24 | 3.30 | 3.22 | 3.26 | 3.26 | qfq | 15,211,800 | 49,505,034 | 0.93% |
| 2023-12-18 | 3.29 | 3.32 | 3.22 | 3.23 | 3.23 | qfq | 16,626,100 | 54,259,879 | -2.12% |
| 2023-12-15 | 3.30 | 3.33 | 3.29 | 3.30 | 3.30 | qfq | 14,747,900 | 48,762,888 | -0.30% |
| 2023-12-14 | 3.31 | 3.35 | 3.29 | 3.31 | 3.31 | qfq | 15,660,300 | 51,967,860 | 0.61% |
| 2023-12-13 | 3.33 | 3.34 | 3.29 | 3.29 | 3.29 | qfq | 14,206,700 | 47,091,113 | -1.50% |
| 2023-12-12 | 3.33 | 3.35 | 3.30 | 3.34 | 3.34 | qfq | 13,594,850 | 45,222,510 | 0.60% |
| 2023-12-11 | 3.31 | 3.33 | 3.27 | 3.32 | 3.32 | qfq | 19,211,000 | 63,486,064 | 0.00% |
| 2023-12-08 | 3.43 | 3.46 | 3.31 | 3.32 | 3.32 | qfq | 30,318,700 | 101,756,223 | -3.21% |
| 2023-12-07 | 3.45 | 3.46 | 3.39 | 3.43 | 3.43 | qfq | 20,555,200 | 70,341,823 | -1.15% |
| 2023-12-06 | 3.40 | 3.48 | 3.39 | 3.47 | 3.47 | qfq | 23,723,250 | 81,704,278 | 1.76% |
| 2023-12-05 | 3.44 | 3.50 | 3.41 | 3.41 | 3.41 | qfq | 21,351,400 | 73,869,196 | -1.45% |
| 2023-12-04 | 3.48 | 3.50 | 3.44 | 3.46 | 3.46 | qfq | 28,688,700 | 99,347,436 | -1.42% |
| 2023-12-01 | 3.52 | 3.55 | 3.48 | 3.51 | 3.51 | qfq | 20,987,550 | 73,717,268 | -0.28% |
| 2023-11-30 | 3.55 | 3.57 | 3.49 | 3.52 | 3.52 | qfq | 26,344,100 | 92,695,419 | -1.40% |
| 2023-11-29 | 3.56 | 3.64 | 3.52 | 3.57 | 3.57 | qfq | 37,726,029 | 134,840,467 | 0.00% |
| 2023-11-28 | 3.56 | 3.59 | 3.48 | 3.57 | 3.57 | qfq | 39,203,602 | 138,573,631 | 0.28% |
| 2023-11-27 | 3.49 | 3.62 | 3.49 | 3.56 | 3.56 | qfq | 56,584,038 | 201,768,120 | 1.14% |
| 2023-11-24 | 3.45 | 3.53 | 3.44 | 3.52 | 3.52 | qfq | 52,308,800 | 183,059,042 | 2.03% |
| 2023-11-23 | 3.44 | 3.47 | 3.41 | 3.45 | 3.45 | qfq | 18,414,700 | 63,308,577 | 0.58% |
| 2023-11-22 | 3.44 | 3.47 | 3.41 | 3.43 | 3.43 | qfq | 19,224,900 | 66,170,686 | 0.00% |
| 2023-11-21 | 3.45 | 3.48 | 3.42 | 3.43 | 3.43 | qfq | 19,208,250 | 66,372,921 | -0.58% |
| 2023-11-20 | 3.40 | 3.47 | 3.39 | 3.45 | 3.45 | qfq | 26,710,234 | 91,958,493 | 1.77% |
| 2023-11-17 | 3.39 | 3.41 | 3.38 | 3.39 | 3.39 | qfq | 14,229,753 | 48,265,720 | 0.00% |
| 2023-11-16 | 3.40 | 3.44 | 3.39 | 3.39 | 3.39 | qfq | 15,776,900 | 53,805,347 | -0.59% |
| 2023-11-15 | 3.41 | 3.43 | 3.39 | 3.41 | 3.41 | qfq | 15,684,400 | 53,439,212 | 0.29% |
| 2023-11-14 | 3.41 | 3.44 | 3.38 | 3.40 | 3.40 | qfq | 13,402,750 | 45,592,178 | -0.58% |
| 2023-11-13 | 3.41 | 3.43 | 3.39 | 3.42 | 3.42 | qfq | 18,247,800 | 62,136,489 | 0.29% |
| 2023-11-10 | 3.39 | 3.43 | 3.38 | 3.41 | 3.41 | qfq | 17,368,300 | 59,133,431 | 0.59% |
| 2023-11-09 | 3.42 | 3.45 | 3.39 | 3.39 | 3.39 | qfq | 16,035,365 | 54,760,907 | -0.88% |
| 2023-11-08 | 3.42 | 3.45 | 3.40 | 3.42 | 3.42 | qfq | 20,534,000 | 70,335,948 | -0.29% |
| 2023-11-07 | 3.40 | 3.44 | 3.37 | 3.43 | 3.43 | qfq | 28,712,650 | 97,917,063 | 0.88% |
| 2023-11-06 | 3.36 | 3.40 | 3.35 | 3.40 | 3.40 | qfq | 22,082,492 | 74,732,888 | 1.49% |
| 2023-11-03 | 3.34 | 3.38 | 3.34 | 3.35 | 3.35 | qfq | 17,977,992 | 60,371,249 | 0.30% |
| 2023-11-02 | 3.38 | 3.39 | 3.33 | 3.34 | 3.34 | qfq | 16,069,000 | 53,877,683 | -1.76% |
| 2023-11-01 | 3.37 | 3.40 | 3.35 | 3.40 | 3.40 | qfq | 16,828,300 | 56,849,244 | 0.89% |
| 2023-10-31 | 3.38 | 3.40 | 3.34 | 3.37 | 3.37 | qfq | 15,063,450 | 50,682,031 | -0.30% |
| 2023-10-30 | 3.33 | 3.39 | 3.28 | 3.38 | 3.38 | qfq | 20,904,500 | 70,391,390 | 1.50% |
| 2023-10-27 | 3.26 | 3.34 | 3.26 | 3.33 | 3.33 | qfq | 20,659,000 | 68,430,635 | 1.52% |
| 2023-10-26 | 3.27 | 3.31 | 3.23 | 3.28 | 3.28 | qfq | 18,426,540 | 60,125,525 | -0.61% |
| 2023-10-25 | 3.28 | 3.37 | 3.27 | 3.30 | 3.30 | qfq | 24,994,850 | 83,103,923 | 0.92% |
| 2023-10-24 | 3.20 | 3.28 | 3.20 | 3.27 | 3.27 | qfq | 18,287,156 | 59,547,327 | 1.55% |
| 2023-10-23 | 3.31 | 3.32 | 3.20 | 3.22 | 3.22 | qfq | 24,623,540 | 80,137,395 | -4.17% |
| 2023-10-20 | 3.40 | 3.41 | 3.24 | 3.36 | 3.36 | qfq | 40,872,500 | 135,715,654 | -0.30% |
| 2023-10-19 | 3.37 | 3.49 | 3.32 | 3.37 | 3.37 | qfq | 51,371,796 | 173,598,869 | -3.44% |
| 2023-10-18 | 3.34 | 3.60 | 3.33 | 3.49 | 3.49 | qfq | 81,536,149 | 285,322,719 | 6.08% |
| 2023-10-17 | 3.34 | 3.35 | 3.25 | 3.29 | 3.29 | qfq | 21,028,900 | 69,234,086 | -2.08% |
| 2023-10-16 | 3.29 | 3.37 | 3.27 | 3.36 | 3.36 | qfq | 25,570,100 | 85,461,632 | 2.13% |
| 2023-10-13 | 3.33 | 3.34 | 3.27 | 3.29 | 3.29 | qfq | 13,879,000 | 45,715,954 | -1.20% |
| 2023-10-12 | 3.29 | 3.34 | 3.28 | 3.33 | 3.33 | qfq | 14,387,500 | 47,686,756 | 1.52% |
| 2023-10-11 | 3.31 | 3.32 | 3.27 | 3.28 | 3.28 | qfq | 10,556,100 | 34,715,370 | -0.61% |
| 2023-10-10 | 3.30 | 3.34 | 3.29 | 3.30 | 3.30 | qfq | 11,289,979 | 37,359,323 | 0.30% |
| 2023-10-09 | 3.34 | 3.34 | 3.28 | 3.29 | 3.29 | qfq | 12,683,400 | 41,809,137 | -1.50% |
| 2023-09-28 | 3.33 | 3.34 | 3.31 | 3.34 | 3.34 | qfq | 10,408,275 | 34,618,341 | 0.91% |
| 2023-09-27 | 3.36 | 3.38 | 3.30 | 3.31 | 3.31 | qfq | 15,759,475 | 52,640,348 | -1.49% |
| 2023-09-26 | 3.39 | 3.40 | 3.35 | 3.36 | 3.36 | qfq | 12,372,200 | 41,669,223 | -1.18% |
| 2023-09-25 | 3.39 | 3.43 | 3.37 | 3.40 | 3.40 | qfq | 16,807,900 | 57,192,326 | 0.29% |
| 2023-09-22 | 3.37 | 3.40 | 3.34 | 3.39 | 3.39 | qfq | 18,654,306 | 63,121,075 | 1.50% |
| 2023-09-21 | 3.41 | 3.43 | 3.33 | 3.34 | 3.34 | qfq | 15,875,800 | 53,314,290 | -2.34% |
| 2023-09-20 | 3.39 | 3.46 | 3.37 | 3.42 | 3.42 | qfq | 16,476,000 | 56,388,013 | 0.29% |
| 2023-09-19 | 3.42 | 3.45 | 3.39 | 3.41 | 3.41 | qfq | 15,777,656 | 53,931,670 | -0.29% |
| 2023-09-18 | 3.38 | 3.45 | 3.33 | 3.42 | 3.42 | qfq | 12,428,325 | 42,315,570 | 0.88% |
| 2023-09-15 | 3.39 | 3.41 | 3.37 | 3.39 | 3.39 | qfq | 11,860,505 | 40,186,500 | 0.89% |
| 2023-09-14 | 3.43 | 3.43 | 3.36 | 3.36 | 3.36 | qfq | 11,470,191 | 38,719,349 | -1.47% |
| 2023-09-13 | 3.45 | 3.46 | 3.38 | 3.41 | 3.41 | qfq | 17,105,300 | 58,400,373 | -1.45% |
| 2023-09-12 | 3.44 | 3.48 | 3.43 | 3.46 | 3.46 | qfq | 13,676,150 | 47,316,764 | 0.00% |
| 2023-09-11 | 3.44 | 3.47 | 3.43 | 3.46 | 3.46 | qfq | 14,366,610 | 49,556,065 | 0.87% |
| 2023-09-08 | 3.47 | 3.47 | 3.41 | 3.43 | 3.43 | qfq | 17,772,546 | 61,089,647 | -1.44% |
| 2023-09-07 | 3.54 | 3.57 | 3.47 | 3.48 | 3.48 | qfq | 19,387,400 | 68,022,678 | -1.69% |
| 2023-09-06 | 3.60 | 3.62 | 3.53 | 3.54 | 3.54 | qfq | 25,369,500 | 90,114,920 | -2.21% |
| 2023-09-05 | 3.63 | 3.65 | 3.59 | 3.62 | 3.62 | qfq | 20,795,900 | 75,112,406 | -0.82% |
| 2023-09-04 | 3.60 | 3.66 | 3.60 | 3.65 | 3.65 | qfq | 24,786,325 | 90,022,526 | 0.55% |
| 2023-09-01 | 3.59 | 3.66 | 3.58 | 3.63 | 3.63 | qfq | 28,329,209 | 102,682,124 | 1.68% |
| 2023-08-31 | 3.64 | 3.64 | 3.55 | 3.57 | 3.57 | qfq | 26,893,557 | 96,392,009 | -2.19% |
| 2023-08-30 | 3.71 | 3.71 | 3.62 | 3.65 | 3.65 | qfq | 37,142,377 | 135,860,737 | -2.41% |
| 2023-08-29 | 3.65 | 3.74 | 3.62 | 3.74 | 3.74 | qfq | 47,108,459 | 174,207,032 | 1.08% |
| 2023-08-28 | 3.80 | 3.87 | 3.66 | 3.70 | 3.70 | qfq | 58,900,684 | 221,024,076 | 0.27% |
| 2023-08-25 | 3.75 | 3.88 | 3.67 | 3.69 | 3.69 | qfq | 72,750,734 | 274,466,184 | -2.64% |
| 2023-08-24 | 3.58 | 3.84 | 3.52 | 3.79 | 3.79 | qfq | 88,283,261 | 326,368,465 | 4.70% |
| 2023-08-23 | 3.52 | 3.69 | 3.51 | 3.62 | 3.62 | qfq | 51,355,900 | 185,840,004 | 1.69% |
| 2023-08-22 | 3.54 | 3.59 | 3.46 | 3.56 | 3.56 | qfq | 31,454,600 | 110,874,111 | 1.42% |
| 2023-08-21 | 3.52 | 3.58 | 3.50 | 3.51 | 3.51 | qfq | 23,544,900 | 83,352,094 | -0.85% |
| 2023-08-18 | 3.70 | 3.70 | 3.53 | 3.54 | 3.54 | qfq | 46,755,602 | 168,250,365 | -4.84% |
| 2023-08-17 | 3.67 | 3.72 | 3.60 | 3.72 | 3.72 | qfq | 41,933,200 | 152,915,780 | 0.54% |
| 2023-08-16 | 3.68 | 3.80 | 3.67 | 3.70 | 3.70 | qfq | 37,174,500 | 138,429,748 | -0.54% |
| 2023-08-15 | 3.78 | 3.83 | 3.71 | 3.72 | 3.72 | qfq | 44,124,503 | 165,803,368 | -1.33% |
| 2023-08-14 | 3.82 | 3.84 | 3.73 | 3.77 | 3.77 | qfq | 56,296,400 | 212,926,727 | -3.83% |
| 2023-08-11 | 4.10 | 4.12 | 3.89 | 3.92 | 3.92 | qfq | 109,234,445 | 434,994,032 | -6.22% |
| 2023-08-10 | 4.10 | 4.29 | 4.06 | 4.18 | 4.18 | qfq | 130,117,029 | 544,651,500 | 2.96% |
| 2023-08-09 | 4.07 | 4.23 | 4.04 | 4.06 | 4.06 | qfq | 98,641,805 | 405,362,027 | -1.22% |
| 2023-08-08 | 4.14 | 4.31 | 4.04 | 4.11 | 4.11 | qfq | 174,229,334 | 723,362,160 | -1.67% |
| 2023-08-07 | 3.89 | 4.35 | 3.88 | 4.18 | 4.18 | qfq | 214,597,746 | 882,031,269 | 11.17% |
| 2023-08-04 | 3.74 | 3.81 | 3.73 | 3.76 | 3.76 | qfq | 41,472,325 | 155,567,360 | -1.05% |
| 2023-08-03 | 3.80 | 3.89 | 3.74 | 3.80 | 3.80 | qfq | 55,474,509 | 210,351,174 | 1.06% |
| 2023-08-02 | 3.76 | 3.81 | 3.74 | 3.76 | 3.76 | qfq | 34,585,700 | 130,388,881 | -1.05% |
| 2023-08-01 | 3.81 | 3.85 | 3.76 | 3.80 | 3.80 | qfq | 54,520,609 | 206,742,506 | -2.06% |
| 2023-07-31 | 3.67 | 3.90 | 3.67 | 3.88 | 3.88 | qfq | 110,134,139 | 421,863,051 | 8.08% |
| 2023-07-28 | 3.57 | 3.62 | 3.54 | 3.59 | 3.59 | qfq | 26,002,530 | 93,142,298 | 0.56% |
| 2023-07-27 | 3.63 | 3.64 | 3.56 | 3.57 | 3.57 | qfq | 32,059,250 | 114,908,589 | -2.46% |
| 2023-07-26 | 3.61 | 3.70 | 3.57 | 3.66 | 3.66 | qfq | 39,278,455 | 142,654,508 | 0.55% |
| 2023-07-25 | 3.70 | 3.72 | 3.62 | 3.64 | 3.64 | qfq | 42,209,450 | 153,789,245 | -0.55% |
| 2023-07-24 | 3.70 | 3.75 | 3.64 | 3.66 | 3.66 | qfq | 65,139,000 | 239,759,952 | -3.94% |
| 2023-07-21 | 3.65 | 3.94 | 3.65 | 3.81 | 3.81 | qfq | 98,058,639 | 374,356,273 | 5.54% |
| 2023-07-20 | 3.71 | 3.83 | 3.61 | 3.61 | 3.61 | qfq | 50,771,500 | 187,980,428 | -0.55% |
| 2023-07-19 | 3.64 | 3.71 | 3.59 | 3.63 | 3.63 | qfq | 57,366,854 | 208,875,880 | -2.42% |
| 2023-07-18 | 3.90 | 4.04 | 3.69 | 3.72 | 3.72 | qfq | 83,096,920 | 320,345,339 | 0.00% |