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
行云科技300209.SZ
最近收盘价22.372026-07-17
最近交易日2026-07-17
成交量（股）85,431,487
成交额（元）2,063,251,531
日线记录724
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-12-13 | 2024-12-20 | bonus_share | — | — | 1.2 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 724 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 25.98 | 26.64 | 22.20 | 22.37 | 22.37 | qfq | 85,431,487 | 2,063,251,531 | -16.06% |
| 2026-07-16 | 27.27 | 29.01 | 26.16 | 26.65 | 26.65 | qfq | 70,223,782 | 1,934,233,147 | -7.11% |
| 2026-07-15 | 32.00 | 32.50 | 27.50 | 28.69 | 28.69 | qfq | 128,615,232 | 3,777,153,587 | -5.50% |
| 2026-07-14 | 25.90 | 30.36 | 25.66 | 30.36 | 30.36 | qfq | 130,677,617 | 3,732,478,467 | 20.00% |
| 2026-07-13 | 25.10 | 26.50 | 24.80 | 25.30 | 25.30 | qfq | 56,490,408 | 1,452,550,889 | 0.96% |
| 2026-07-10 | 26.00 | 28.15 | 25.02 | 25.06 | 25.06 | qfq | 60,388,999 | 1,612,963,971 | -4.86% |
| 2026-07-09 | 25.45 | 27.25 | 25.24 | 26.34 | 26.34 | qfq | 52,469,850 | 1,371,571,526 | 1.31% |
| 2026-07-08 | 26.46 | 27.33 | 25.38 | 26.00 | 26.00 | qfq | 58,004,048 | 1,532,615,503 | 2.16% |
| 2026-07-07 | 25.20 | 25.80 | 24.50 | 25.45 | 25.45 | qfq | 34,904,640 | 877,903,193 | 2.21% |
| 2026-07-06 | 27.10 | 27.10 | 24.20 | 24.90 | 24.90 | qfq | 66,762,234 | 1,693,906,401 | -9.49% |
| 2026-07-03 | 28.03 | 29.35 | 26.80 | 27.51 | 27.51 | qfq | 60,969,600 | 1,714,902,515 | -5.63% |
| 2026-07-02 | 29.80 | 31.70 | 28.91 | 29.15 | 29.15 | qfq | 83,757,389 | 2,535,425,117 | 1.04% |
| 2026-07-01 | 29.47 | 29.92 | 27.80 | 28.85 | 28.85 | qfq | 48,883,390 | 1,393,778,417 | -0.35% |
| 2026-06-30 | 28.08 | 29.72 | 27.68 | 28.95 | 28.95 | qfq | 48,537,838 | 1,398,498,261 | 3.28% |
| 2026-06-29 | 28.89 | 29.18 | 27.00 | 28.03 | 28.03 | qfq | 44,625,215 | 1,256,685,037 | -0.43% |
| 2026-06-26 | 29.07 | 30.20 | 28.00 | 28.15 | 28.15 | qfq | 52,987,420 | 1,545,520,562 | -5.22% |
| 2026-06-25 | 32.32 | 32.45 | 29.19 | 29.70 | 29.70 | qfq | 83,682,550 | 2,535,994,282 | -7.07% |
| 2026-06-24 | 29.50 | 32.19 | 28.30 | 31.96 | 31.96 | qfq | 86,402,590 | 2,636,565,121 | 6.14% |
| 2026-06-23 | 31.00 | 31.70 | 29.22 | 30.11 | 30.11 | qfq | 70,680,608 | 2,147,721,178 | -3.77% |
| 2026-06-22 | 28.70 | 32.00 | 28.70 | 31.29 | 31.29 | qfq | 86,001,626 | 2,653,535,814 | 9.10% |
| 2026-06-18 | 28.63 | 30.00 | 27.62 | 28.68 | 28.68 | qfq | 81,094,535 | 2,308,859,240 | 1.06% |
| 2026-06-17 | 25.89 | 28.40 | 25.60 | 28.38 | 28.38 | qfq | 85,351,253 | 2,339,620,399 | 8.53% |
| 2026-06-16 | 26.99 | 27.01 | 25.56 | 26.15 | 26.15 | qfq | 62,517,722 | 1,635,083,477 | -3.61% |
| 2026-06-15 | 26.80 | 28.42 | 25.77 | 27.13 | 27.13 | qfq | 90,043,344 | 2,441,458,283 | 4.07% |
| 2026-06-12 | 27.29 | 27.91 | 25.87 | 26.07 | 26.07 | qfq | 67,627,968 | 1,803,889,289 | -3.84% |
| 2026-06-11 | 24.11 | 27.58 | 24.07 | 27.11 | 27.11 | qfq | 98,607,684 | 2,580,460,153 | 13.01% |
| 2026-06-10 | 23.51 | 24.81 | 22.59 | 23.99 | 23.99 | qfq | 64,190,144 | 1,525,000,182 | 1.27% |
| 2026-06-09 | 24.00 | 24.35 | 23.10 | 23.69 | 23.69 | qfq | 39,492,200 | 931,508,305 | 0.21% |
| 2026-06-08 | 23.61 | 24.73 | 23.03 | 23.64 | 23.64 | qfq | 57,148,644 | 1,358,408,531 | -7.33% |
| 2026-06-05 | 25.56 | 26.43 | 24.61 | 25.51 | 25.51 | qfq | 48,387,025 | 1,236,328,817 | -1.54% |
| 2026-06-04 | 26.45 | 27.76 | 25.90 | 25.91 | 25.91 | qfq | 60,410,050 | 1,611,753,194 | -2.04% |
| 2026-06-03 | 24.38 | 26.68 | 24.29 | 26.45 | 26.45 | qfq | 74,263,201 | 1,898,105,216 | 5.88% |
| 2026-06-02 | 27.19 | 27.19 | 23.00 | 24.98 | 24.98 | qfq | 82,002,401 | 2,024,867,354 | -5.74% |
| 2026-06-01 | 27.04 | 27.93 | 26.21 | 26.50 | 26.50 | qfq | 58,926,304 | 1,593,011,232 | -4.19% |
| 2026-05-29 | 29.01 | 30.00 | 27.40 | 27.66 | 27.66 | qfq | 74,225,785 | 2,122,637,772 | -2.16% |
| 2026-05-28 | 25.49 | 28.99 | 24.95 | 28.27 | 28.27 | qfq | 96,111,007 | 2,614,864,673 | 10.73% |
| 2026-05-27 | 26.41 | 27.41 | 25.25 | 25.53 | 25.53 | qfq | 79,051,931 | 2,057,690,323 | -2.22% |
| 2026-05-26 | 28.93 | 29.38 | 24.50 | 26.11 | 26.11 | qfq | 131,193,867 | 3,470,729,827 | -11.76% |
| 2026-05-25 | 31.20 | 31.56 | 25.00 | 29.59 | 29.59 | qfq | 147,997,042 | 4,240,477,115 | -4.24% |
| 2026-05-22 | 28.24 | 30.90 | 28.03 | 30.90 | 30.90 | qfq | 117,701,597 | 3,486,379,585 | 11.47% |
| 2026-05-21 | 29.00 | 29.20 | 27.18 | 27.72 | 27.72 | qfq | 99,335,653 | 2,810,303,859 | -2.08% |
| 2026-05-20 | 28.03 | 28.80 | 27.15 | 28.31 | 28.31 | qfq | 80,895,097 | 2,257,445,624 | 1.22% |
| 2026-05-19 | 26.75 | 28.21 | 26.50 | 27.97 | 27.97 | qfq | 89,390,643 | 2,430,172,156 | 3.78% |
| 2026-05-18 | 26.01 | 27.46 | 25.68 | 26.95 | 26.95 | qfq | 98,483,855 | 2,600,140,626 | 3.65% |
| 2026-05-15 | 26.20 | 27.75 | 25.08 | 26.00 | 26.00 | qfq | 127,488,444 | 3,354,124,109 | -1.33% |
| 2026-05-14 | 25.57 | 26.67 | 24.72 | 26.35 | 26.35 | qfq | 119,316,927 | 3,080,273,306 | 3.05% |
| 2026-05-13 | 25.16 | 26.18 | 24.28 | 25.57 | 25.57 | qfq | 121,205,478 | 3,072,274,507 | -1.35% |
| 2026-05-12 | 23.71 | 26.49 | 23.70 | 25.92 | 25.92 | qfq | 141,018,003 | 3,575,457,643 | 11.72% |
| 2026-05-11 | 22.99 | 23.88 | 22.53 | 23.20 | 23.20 | qfq | 120,182,109 | 2,766,708,293 | -0.17% |
| 2026-05-08 | 23.01 | 24.30 | 22.20 | 23.24 | 23.24 | qfq | 119,423,101 | 2,806,053,615 | 2.74% |
| 2026-05-07 | 21.19 | 24.88 | 20.70 | 22.62 | 22.62 | qfq | 169,209,916 | 3,842,188,070 | 8.23% |
| 2026-05-06 | 18.00 | 20.96 | 17.77 | 20.90 | 20.90 | qfq | 141,428,141 | 2,788,973,646 | 19.63% |
| 2026-04-30 | 16.63 | 17.50 | 16.36 | 17.47 | 17.47 | qfq | 141,942,116 | 2,414,052,037 | 2.58% |
| 2026-04-29 | 14.00 | 17.03 | 14.00 | 17.03 | 17.03 | qfq | 190,500,189 | 3,099,034,857 | 20.01% |
| 2026-04-28 | 13.55 | 14.20 | 13.10 | 14.19 | 14.19 | qfq | 107,610,363 | 1,480,111,326 | 7.50% |
| 2026-04-27 | 13.01 | 13.58 | 12.66 | 13.20 | 13.20 | qfq | 76,823,351 | 1,013,779,108 | 0.15% |
| 2026-04-24 | 12.95 | 13.47 | 12.61 | 13.18 | 13.18 | qfq | 72,991,487 | 950,515,564 | 0.00% |
| 2026-04-23 | 13.48 | 14.05 | 13.02 | 13.18 | 13.18 | qfq | 90,132,463 | 1,210,659,205 | -4.35% |
| 2026-04-22 | 12.65 | 14.13 | 12.20 | 13.78 | 13.78 | qfq | 131,225,787 | 1,722,681,284 | 7.40% |
| 2026-04-21 | 13.20 | 13.29 | 12.50 | 12.83 | 12.83 | qfq | 71,827,701 | 922,880,222 | -3.82% |
| 2026-04-20 | 13.37 | 13.70 | 12.90 | 13.34 | 13.34 | qfq | 94,031,201 | 1,253,449,560 | -2.56% |
| 2026-04-17 | 13.51 | 14.19 | 13.40 | 13.69 | 13.69 | qfq | 115,707,900 | 1,591,299,935 | 0.81% |
| 2026-04-16 | 12.36 | 14.40 | 12.36 | 13.58 | 13.58 | qfq | 175,711,665 | 2,346,256,577 | 7.35% |
| 2026-04-15 | 12.56 | 13.10 | 12.18 | 12.65 | 12.65 | qfq | 107,778,857 | 1,360,268,925 | 1.28% |
| 2026-04-14 | 13.42 | 13.49 | 12.35 | 12.49 | 12.49 | qfq | 130,028,524 | 1,676,059,423 | -0.08% |
| 2026-04-13 | 11.76 | 12.95 | 11.76 | 12.50 | 12.50 | qfq | 144,668,489 | 1,796,199,259 | 8.32% |
| 2026-04-10 | 11.78 | 12.05 | 11.50 | 11.54 | 11.54 | qfq | 104,668,863 | 1,221,089,358 | -3.03% |
| 2026-04-09 | 12.13 | 12.50 | 11.42 | 11.90 | 11.90 | qfq | 162,007,400 | 1,924,694,074 | 1.80% |
| 2026-04-08 | 10.66 | 11.69 | 10.30 | 11.69 | 11.69 | qfq | 75,031,098 | 856,084,809 | 20.02% |
| 2026-04-07 | 9.60 | 10.10 | 9.05 | 9.74 | 9.74 | qfq | 78,595,168 | 761,518,019 | 5.30% |
| 2026-04-03 | 9.20 | 9.54 | 8.73 | 9.25 | 9.25 | qfq | 57,055,448 | 513,454,031 | -1.28% |
| 2026-04-02 | 10.29 | 10.38 | 9.26 | 9.37 | 9.37 | qfq | 89,126,446 | 860,716,645 | -8.59% |
| 2026-04-01 | 10.20 | 10.77 | 9.82 | 10.25 | 10.25 | qfq | 73,627,910 | 761,532,160 | 2.50% |
| 2026-03-31 | 11.50 | 11.53 | 9.99 | 10.00 | 10.00 | qfq | 100,130,768 | 1,057,186,483 | -8.42% |
| 2026-03-30 | 10.06 | 11.22 | 9.97 | 10.92 | 10.92 | qfq | 109,532,246 | 1,178,322,451 | 6.95% |
| 2026-03-27 | 10.32 | 11.11 | 10.17 | 10.21 | 10.21 | qfq | 94,024,125 | 1,005,907,156 | 0.29% |
| 2026-03-26 | 10.58 | 10.67 | 9.80 | 10.18 | 10.18 | qfq | 69,083,668 | 698,850,266 | -3.14% |
| 2026-03-25 | 10.55 | 10.73 | 10.37 | 10.51 | 10.51 | qfq | 42,082,949 | 443,172,686 | -0.10% |
| 2026-03-24 | 10.69 | 10.77 | 10.02 | 10.52 | 10.52 | qfq | 65,372,049 | 682,874,574 | 1.35% |
| 2026-03-23 | 10.10 | 10.88 | 9.81 | 10.38 | 10.38 | qfq | 74,904,901 | 773,526,337 | -0.10% |
| 2026-03-20 | 11.20 | 11.35 | 10.17 | 10.39 | 10.39 | qfq | 75,448,981 | 811,368,811 | -5.63% |
| 2026-03-19 | 10.73 | 11.37 | 10.55 | 11.01 | 11.01 | qfq | 78,005,431 | 864,077,933 | 0.00% |
| 2026-03-18 | 10.57 | 11.50 | 9.76 | 11.01 | 11.01 | qfq | 110,491,585 | 1,178,172,501 | 5.87% |
| 2026-03-17 | 11.29 | 11.80 | 9.92 | 10.40 | 10.40 | qfq | 134,263,264 | 1,412,585,373 | -6.64% |
| 2026-03-16 | 9.59 | 11.14 | 9.17 | 11.14 | 11.14 | qfq | 132,324,443 | 1,392,352,128 | 20.04% |
| 2026-03-13 | 9.55 | 9.73 | 9.16 | 9.28 | 9.28 | qfq | 39,165,574 | 366,882,177 | -0.85% |
| 2026-03-12 | 9.21 | 9.54 | 9.05 | 9.36 | 9.36 | qfq | 33,057,300 | 308,857,799 | 1.19% |
| 2026-03-11 | 9.22 | 9.45 | 9.10 | 9.25 | 9.25 | qfq | 36,476,100 | 336,734,163 | 0.33% |
| 2026-03-10 | 8.85 | 9.48 | 8.83 | 9.22 | 9.22 | qfq | 46,100,801 | 423,460,944 | 4.18% |
| 2026-03-09 | 8.91 | 9.19 | 8.54 | 8.85 | 8.85 | qfq | 62,342,600 | 549,033,655 | 1.61% |
| 2026-03-06 | 7.86 | 8.86 | 7.86 | 8.71 | 8.71 | qfq | 73,572,600 | 613,482,346 | 12.53% |
| 2026-03-05 | 7.57 | 7.88 | 7.57 | 7.74 | 7.74 | qfq | 24,837,900 | 191,938,031 | 3.34% |
| 2026-03-04 | 6.98 | 7.53 | 6.96 | 7.49 | 7.49 | qfq | 35,608,185 | 260,316,645 | 4.90% |
| 2026-03-03 | 7.70 | 7.75 | 7.08 | 7.14 | 7.14 | qfq | 37,903,400 | 279,123,084 | -7.87% |
| 2026-03-02 | 7.93 | 8.04 | 7.73 | 7.75 | 7.75 | qfq | 32,981,600 | 258,483,784 | -4.79% |
| 2026-02-27 | 8.01 | 8.29 | 7.86 | 8.14 | 8.14 | qfq | 33,061,900 | 267,523,144 | 2.26% |
| 2026-02-26 | 8.10 | 8.21 | 7.82 | 7.96 | 7.96 | qfq | 33,573,797 | 266,298,330 | -1.73% |
| 2026-02-25 | 8.00 | 8.17 | 7.88 | 8.10 | 8.10 | qfq | 28,878,000 | 231,839,486 | 1.00% |
| 2026-02-24 | 7.79 | 8.08 | 7.65 | 8.02 | 8.02 | qfq | 46,265,199 | 364,851,296 | 5.25% |
| 2026-02-13 | 7.80 | 8.12 | 7.53 | 7.62 | 7.62 | qfq | 68,859,200 | 538,712,483 | -0.78% |
| 2026-02-12 | 7.99 | 8.00 | 7.64 | 7.68 | 7.68 | qfq | 39,287,600 | 305,006,044 | -4.00% |
| 2026-02-11 | 8.22 | 8.29 | 7.96 | 8.00 | 8.00 | qfq | 44,616,125 | 358,678,937 | -3.50% |
| 2026-02-10 | 8.43 | 8.55 | 8.13 | 8.29 | 8.29 | qfq | 75,056,300 | 624,150,710 | -0.48% |
| 2026-02-09 | 7.65 | 8.54 | 7.65 | 8.33 | 8.33 | qfq | 98,750,979 | 810,639,143 | 13.03% |
| 2026-02-06 | 7.19 | 7.53 | 7.03 | 7.37 | 7.37 | qfq | 84,538,333 | 617,564,407 | 4.39% |
| 2026-02-05 | 6.28 | 7.45 | 5.90 | 7.06 | 7.06 | qfq | 128,175,700 | 823,113,504 | 2.47% |
| 2026-02-04 | 6.91 | 7.06 | 6.69 | 6.89 | 6.89 | qfq | 40,112,400 | 274,492,065 | -3.91% |
| 2026-02-03 | 6.90 | 7.25 | 6.84 | 7.17 | 7.17 | qfq | 30,542,500 | 216,759,407 | 4.22% |
| 2026-02-02 | 7.39 | 7.39 | 6.86 | 6.88 | 6.88 | qfq | 44,264,100 | 311,405,883 | -8.99% |
| 2026-01-30 | 7.22 | 7.65 | 7.05 | 7.56 | 7.56 | qfq | 49,861,378 | 367,165,084 | 4.13% |
| 2026-01-29 | 7.17 | 7.68 | 7.12 | 7.26 | 7.26 | qfq | 59,482,700 | 439,849,373 | 1.97% |
| 2026-01-28 | 7.04 | 7.26 | 6.84 | 7.12 | 7.12 | qfq | 50,015,703 | 354,842,432 | -1.93% |
| 2026-01-27 | 7.61 | 8.23 | 6.91 | 7.26 | 7.26 | qfq | 92,883,257 | 690,145,904 | 0.41% |
| 2026-01-26 | 6.42 | 7.27 | 6.42 | 7.23 | 7.23 | qfq | 91,275,348 | 624,453,280 | 15.50% |
| 2026-01-23 | 6.10 | 6.35 | 6.06 | 6.26 | 6.26 | qfq | 38,781,386 | 242,084,881 | 2.29% |
| 2026-01-22 | 5.88 | 6.17 | 5.82 | 6.12 | 6.12 | qfq | 45,314,978 | 273,354,416 | 4.08% |
| 2026-01-21 | 5.50 | 5.90 | 5.48 | 5.88 | 5.88 | qfq | 28,042,148 | 160,370,764 | 6.14% |
| 2026-01-20 | 5.62 | 5.66 | 5.49 | 5.54 | 5.54 | qfq | 14,128,900 | 78,329,794 | -1.60% |
| 2026-01-19 | 5.72 | 5.72 | 5.60 | 5.63 | 5.63 | qfq | 14,664,900 | 83,015,568 | -2.43% |
| 2026-01-16 | 5.67 | 5.88 | 5.56 | 5.77 | 5.77 | qfq | 20,541,900 | 116,914,632 | 1.41% |
| 2026-01-15 | 5.88 | 5.90 | 5.68 | 5.69 | 5.69 | qfq | 26,297,501 | 151,526,163 | -5.01% |
| 2026-01-14 | 5.69 | 6.03 | 5.65 | 5.99 | 5.99 | qfq | 48,087,448 | 283,713,128 | 4.54% |
| 2026-01-13 | 5.59 | 5.90 | 5.52 | 5.73 | 5.73 | qfq | 36,461,700 | 208,175,107 | 2.14% |
| 2026-01-12 | 5.60 | 5.62 | 5.54 | 5.61 | 5.61 | qfq | 22,638,355 | 126,326,362 | -0.36% |
| 2026-01-09 | 5.43 | 5.75 | 5.36 | 5.63 | 5.63 | qfq | 30,967,545 | 170,702,965 | 2.55% |
| 2026-01-08 | 5.43 | 5.51 | 5.40 | 5.49 | 5.49 | qfq | 10,890,045 | 59,601,601 | 0.55% |
| 2026-01-07 | 5.62 | 5.62 | 5.45 | 5.46 | 5.46 | qfq | 14,932,400 | 82,248,408 | -2.85% |
| 2026-01-06 | 5.55 | 5.64 | 5.51 | 5.62 | 5.62 | qfq | 12,510,173 | 69,844,322 | 1.63% |
| 2026-01-05 | 5.49 | 5.57 | 5.46 | 5.53 | 5.53 | qfq | 11,690,612 | 64,331,721 | 1.47% |
| 2025-12-31 | 5.49 | 5.51 | 5.39 | 5.45 | 5.45 | qfq | 10,207,501 | 55,742,305 | -0.18% |
| 2025-12-30 | 5.50 | 5.56 | 5.44 | 5.46 | 5.46 | qfq | 9,947,300 | 54,624,195 | -1.09% |
| 2025-12-29 | 5.65 | 5.67 | 5.52 | 5.52 | 5.52 | qfq | 13,857,300 | 77,167,587 | -2.82% |
| 2025-12-26 | 5.75 | 5.77 | 5.65 | 5.68 | 5.68 | qfq | 14,762,276 | 83,872,925 | -1.90% |
| 2025-12-25 | 5.71 | 5.86 | 5.68 | 5.79 | 5.79 | qfq | 16,022,048 | 92,640,308 | 1.05% |
| 2025-12-24 | 5.83 | 5.88 | 5.68 | 5.73 | 5.73 | qfq | 18,269,448 | 104,906,784 | -1.21% |
| 2025-12-23 | 5.74 | 5.84 | 5.61 | 5.80 | 5.80 | qfq | 23,310,000 | 134,332,024 | 2.29% |
| 2025-12-22 | 5.68 | 5.75 | 5.65 | 5.67 | 5.67 | qfq | 11,264,600 | 64,101,343 | -0.70% |
| 2025-12-19 | 5.68 | 5.84 | 5.61 | 5.71 | 5.71 | qfq | 16,619,100 | 94,743,147 | 0.71% |
| 2025-12-18 | 5.70 | 5.80 | 5.66 | 5.67 | 5.67 | qfq | 15,206,900 | 87,214,013 | -1.22% |
| 2025-12-17 | 5.90 | 5.95 | 5.60 | 5.74 | 5.74 | qfq | 22,253,000 | 127,445,240 | -3.85% |
| 2025-12-16 | 5.92 | 6.20 | 5.82 | 5.97 | 5.97 | qfq | 20,906,628 | 125,415,090 | 0.67% |
| 2025-12-15 | 5.96 | 6.22 | 5.91 | 5.93 | 5.93 | qfq | 22,241,900 | 135,006,212 | -1.33% |
| 2025-12-12 | 6.03 | 6.17 | 5.93 | 6.01 | 6.01 | qfq | 24,520,600 | 148,352,374 | -2.28% |
| 2025-12-11 | 5.90 | 6.29 | 5.78 | 6.15 | 6.15 | qfq | 42,945,100 | 261,085,832 | 3.02% |
| 2025-12-10 | 6.14 | 6.14 | 5.90 | 5.97 | 5.97 | qfq | 34,826,428 | 208,222,191 | -3.55% |
| 2025-12-09 | 5.56 | 6.48 | 5.52 | 6.19 | 6.19 | qfq | 63,893,573 | 385,668,787 | 12.34% |
| 2025-12-08 | 5.44 | 5.56 | 5.44 | 5.51 | 5.51 | qfq | 9,938,400 | 54,803,921 | 1.29% |
| 2025-12-05 | 5.37 | 5.52 | 5.32 | 5.44 | 5.44 | qfq | 11,110,400 | 60,427,662 | 2.06% |
| 2025-12-04 | 5.40 | 5.42 | 5.27 | 5.33 | 5.33 | qfq | 7,738,343 | 41,187,489 | -1.30% |
| 2025-12-03 | 5.56 | 5.58 | 5.38 | 5.40 | 5.40 | qfq | 10,506,270 | 57,015,213 | -2.88% |
| 2025-12-02 | 5.50 | 5.57 | 5.45 | 5.56 | 5.56 | qfq | 10,121,900 | 55,741,521 | 0.54% |
| 2025-12-01 | 5.50 | 5.58 | 5.49 | 5.53 | 5.53 | qfq | 7,785,500 | 43,078,069 | 0.55% |
| 2025-11-28 | 5.46 | 5.52 | 5.37 | 5.50 | 5.50 | qfq | 9,410,700 | 51,164,101 | 0.55% |
| 2025-11-27 | 5.46 | 5.60 | 5.43 | 5.47 | 5.47 | qfq | 10,540,900 | 57,954,006 | -0.18% |
| 2025-11-26 | 5.50 | 5.68 | 5.45 | 5.48 | 5.48 | qfq | 10,807,600 | 60,112,249 | -0.18% |
| 2025-11-25 | 5.52 | 5.58 | 5.47 | 5.49 | 5.49 | qfq | 9,922,400 | 54,808,021 | -0.54% |
| 2025-11-24 | 5.37 | 5.57 | 5.31 | 5.52 | 5.52 | qfq | 12,228,048 | 66,561,261 | 3.18% |
| 2025-11-21 | 5.51 | 5.65 | 5.33 | 5.35 | 5.35 | qfq | 13,742,248 | 75,022,734 | -3.95% |
| 2025-11-20 | 5.75 | 5.84 | 5.56 | 5.57 | 5.57 | qfq | 15,376,801 | 87,155,908 | -4.46% |
| 2025-11-19 | 5.70 | 6.06 | 5.67 | 5.83 | 5.83 | qfq | 29,805,400 | 175,135,561 | 2.46% |
| 2025-11-18 | 5.75 | 5.76 | 5.64 | 5.69 | 5.69 | qfq | 10,753,794 | 61,035,111 | -1.56% |
| 2025-11-17 | 5.76 | 5.79 | 5.66 | 5.78 | 5.78 | qfq | 16,664,197 | 95,203,171 | 0.00% |
| 2025-11-14 | 5.81 | 5.90 | 5.75 | 5.78 | 5.78 | qfq | 13,988,700 | 81,448,601 | -1.03% |
| 2025-11-13 | 5.87 | 5.87 | 5.80 | 5.84 | 5.84 | qfq | 10,941,000 | 63,822,931 | -0.17% |
| 2025-11-12 | 5.91 | 5.95 | 5.78 | 5.85 | 5.85 | qfq | 13,394,200 | 78,490,683 | -0.68% |
| 2025-11-11 | 5.90 | 5.92 | 5.82 | 5.89 | 5.89 | qfq | 12,386,200 | 72,603,960 | -0.17% |
| 2025-11-10 | 5.96 | 6.00 | 5.84 | 5.90 | 5.90 | qfq | 14,577,009 | 85,984,095 | -0.34% |
| 2025-11-07 | 6.01 | 6.10 | 5.92 | 5.92 | 5.92 | qfq | 15,551,400 | 93,004,505 | -1.82% |
| 2025-11-06 | 6.14 | 6.20 | 6.00 | 6.03 | 6.03 | qfq | 17,169,100 | 104,125,132 | -2.27% |
| 2025-11-05 | 6.10 | 6.20 | 6.08 | 6.17 | 6.17 | qfq | 11,505,869 | 70,785,156 | 0.33% |
| 2025-11-04 | 6.28 | 6.30 | 6.10 | 6.15 | 6.15 | qfq | 18,573,700 | 114,282,555 | -2.07% |
| 2025-11-03 | 6.28 | 6.34 | 6.13 | 6.28 | 6.28 | qfq | 23,046,000 | 143,984,803 | -0.32% |
| 2025-10-31 | 6.01 | 6.49 | 5.99 | 6.30 | 6.30 | qfq | 46,497,092 | 295,282,612 | 4.65% |
| 2025-10-30 | 6.20 | 6.27 | 6.02 | 6.02 | 6.02 | qfq | 21,044,578 | 128,467,241 | -3.68% |
| 2025-10-29 | 6.13 | 6.37 | 6.07 | 6.25 | 6.25 | qfq | 25,743,400 | 159,398,690 | 1.46% |
| 2025-10-28 | 6.12 | 6.23 | 6.06 | 6.16 | 6.16 | qfq | 16,915,548 | 104,017,317 | -0.16% |
| 2025-10-27 | 6.30 | 6.44 | 6.12 | 6.17 | 6.17 | qfq | 26,078,248 | 162,197,695 | 1.15% |
| 2025-10-24 | 5.90 | 6.24 | 5.88 | 6.10 | 6.10 | qfq | 30,108,548 | 184,154,771 | 3.39% |
| 2025-10-23 | 5.94 | 5.98 | 5.77 | 5.90 | 5.90 | qfq | 19,125,808 | 112,181,789 | -0.84% |
| 2025-10-22 | 6.10 | 6.13 | 5.86 | 5.95 | 5.95 | qfq | 26,220,948 | 156,932,410 | -2.30% |
| 2025-10-21 | 6.21 | 6.25 | 6.08 | 6.09 | 6.09 | qfq | 21,823,385 | 134,590,354 | -1.77% |
| 2025-10-20 | 6.17 | 6.35 | 6.09 | 6.20 | 6.20 | qfq | 21,390,487 | 133,033,433 | 0.81% |
| 2025-10-17 | 6.40 | 6.41 | 6.13 | 6.15 | 6.15 | qfq | 23,899,560 | 148,780,816 | -3.30% |
| 2025-10-16 | 6.52 | 6.63 | 6.34 | 6.36 | 6.36 | qfq | 32,943,543 | 212,497,324 | -2.00% |
| 2025-10-15 | 6.70 | 6.79 | 6.46 | 6.49 | 6.49 | qfq | 32,671,300 | 214,185,811 | -1.82% |
| 2025-10-14 | 7.00 | 7.09 | 6.57 | 6.61 | 6.61 | qfq | 50,764,391 | 345,499,472 | -5.84% |
| 2025-10-13 | 6.79 | 7.31 | 6.61 | 7.02 | 7.02 | qfq | 73,071,830 | 514,894,583 | 2.78% |
| 2025-10-10 | 6.76 | 6.94 | 6.50 | 6.83 | 6.83 | qfq | 60,458,064 | 404,530,960 | 0.44% |
| 2025-10-09 | 6.73 | 7.20 | 6.41 | 6.80 | 6.80 | qfq | 94,610,994 | 637,141,017 | 2.72% |
| 2025-09-30 | 6.24 | 6.90 | 5.97 | 6.62 | 6.62 | qfq | 91,373,387 | 590,933,258 | -4.47% |
| 2025-09-29 | 7.11 | 7.26 | 6.78 | 6.93 | 6.93 | qfq | 66,973,125 | 464,315,409 | -1.00% |
| 2025-09-26 | 6.33 | 7.44 | 6.26 | 7.00 | 7.00 | qfq | 89,765,986 | 604,592,790 | 8.70% |
| 2025-09-25 | 5.87 | 6.69 | 5.80 | 6.44 | 6.44 | qfq | 77,797,887 | 494,177,772 | 9.90% |
| 2025-09-24 | 5.85 | 5.92 | 5.77 | 5.86 | 5.86 | qfq | 24,138,501 | 140,845,440 | -0.17% |
| 2025-09-23 | 6.16 | 6.25 | 5.67 | 5.87 | 5.87 | qfq | 43,038,072 | 251,367,768 | -4.24% |
| 2025-09-22 | 6.35 | 6.39 | 6.04 | 6.13 | 6.13 | qfq | 52,477,300 | 324,480,250 | -4.07% |
| 2025-09-19 | 6.21 | 6.84 | 6.21 | 6.39 | 6.39 | qfq | 79,871,499 | 517,471,155 | 4.75% |
| 2025-09-18 | 6.45 | 6.48 | 6.06 | 6.10 | 6.10 | qfq | 62,231,650 | 388,918,846 | -4.98% |
| 2025-09-17 | 6.53 | 6.85 | 6.28 | 6.42 | 6.42 | qfq | 88,196,859 | 571,233,012 | -1.83% |
| 2025-09-16 | 6.43 | 6.92 | 6.03 | 6.54 | 6.54 | qfq | 128,237,779 | 823,878,390 | 6.69% |
| 2025-09-15 | 5.10 | 6.13 | 5.09 | 6.13 | 6.13 | qfq | 105,646,292 | 604,092,641 | 19.96% |
| 2025-09-12 | 5.20 | 5.23 | 5.09 | 5.11 | 5.11 | qfq | 25,542,750 | 130,899,308 | -1.92% |
| 2025-09-11 | 5.17 | 5.21 | 5.10 | 5.21 | 5.21 | qfq | 12,625,100 | 65,288,116 | 0.58% |
| 2025-09-10 | 5.13 | 5.23 | 5.12 | 5.18 | 5.18 | qfq | 11,366,749 | 58,938,038 | 0.97% |
| 2025-09-09 | 5.20 | 5.21 | 5.10 | 5.13 | 5.13 | qfq | 12,050,502 | 61,928,954 | -1.54% |
| 2025-09-08 | 5.21 | 5.28 | 5.16 | 5.21 | 5.21 | qfq | 12,680,749 | 66,132,241 | -0.19% |
| 2025-09-05 | 5.18 | 5.28 | 5.08 | 5.22 | 5.22 | qfq | 17,922,100 | 92,967,584 | 0.77% |
| 2025-09-04 | 5.24 | 5.31 | 5.10 | 5.18 | 5.18 | qfq | 21,665,500 | 112,986,213 | -1.15% |
| 2025-09-03 | 5.30 | 5.46 | 5.22 | 5.24 | 5.24 | qfq | 29,417,755 | 157,414,478 | -1.32% |
| 2025-09-02 | 5.24 | 5.50 | 5.15 | 5.31 | 5.31 | qfq | 36,413,218 | 194,409,003 | 0.95% |
| 2025-09-01 | 5.14 | 5.34 | 5.12 | 5.26 | 5.26 | qfq | 17,963,734 | 94,507,132 | 2.94% |
| 2025-08-29 | 5.22 | 5.23 | 5.10 | 5.11 | 5.11 | qfq | 14,701,249 | 75,575,855 | -2.48% |
| 2025-08-28 | 5.25 | 5.37 | 5.08 | 5.24 | 5.24 | qfq | 19,736,300 | 103,046,315 | 0.77% |
| 2025-08-27 | 5.36 | 5.45 | 5.19 | 5.20 | 5.20 | qfq | 20,063,103 | 106,767,820 | -3.35% |
| 2025-08-26 | 5.30 | 5.39 | 5.25 | 5.38 | 5.38 | qfq | 19,903,600 | 106,594,832 | 1.70% |
| 2025-08-25 | 5.30 | 5.34 | 5.26 | 5.29 | 5.29 | qfq | 14,045,000 | 74,352,614 | -0.38% |
| 2025-08-22 | 5.37 | 5.38 | 5.27 | 5.31 | 5.31 | qfq | 13,422,500 | 71,117,275 | -1.12% |
| 2025-08-21 | 5.37 | 5.42 | 5.32 | 5.37 | 5.37 | qfq | 18,111,231 | 97,250,915 | 0.37% |
| 2025-08-20 | 5.27 | 5.35 | 5.21 | 5.35 | 5.35 | qfq | 17,258,482 | 91,351,615 | 1.52% |
| 2025-08-19 | 5.17 | 5.28 | 5.15 | 5.27 | 5.27 | qfq | 15,444,283 | 80,814,632 | 1.93% |
| 2025-08-18 | 5.15 | 5.21 | 5.13 | 5.17 | 5.17 | qfq | 12,584,300 | 65,188,759 | 0.19% |
| 2025-08-15 | 5.12 | 5.16 | 5.07 | 5.16 | 5.16 | qfq | 9,741,500 | 49,889,335 | 0.78% |
| 2025-08-14 | 5.21 | 5.23 | 5.11 | 5.12 | 5.12 | qfq | 11,815,600 | 60,967,434 | -1.73% |
| 2025-08-13 | 5.25 | 5.27 | 5.20 | 5.21 | 5.21 | qfq | 9,704,300 | 50,602,838 | -0.76% |
| 2025-08-12 | 5.29 | 5.32 | 5.24 | 5.25 | 5.25 | qfq | 8,705,419 | 45,785,241 | -0.76% |
| 2025-08-11 | 5.25 | 5.34 | 5.24 | 5.29 | 5.29 | qfq | 9,852,885 | 52,200,747 | 0.76% |
| 2025-08-08 | 5.27 | 5.30 | 5.23 | 5.25 | 5.25 | qfq | 8,044,285 | 42,233,764 | -0.76% |
| 2025-08-07 | 5.29 | 5.42 | 5.27 | 5.29 | 5.29 | qfq | 9,945,300 | 52,873,711 | 0.00% |
| 2025-08-06 | 5.35 | 5.35 | 5.28 | 5.29 | 5.29 | qfq | 9,075,000 | 48,141,342 | -1.12% |
| 2025-08-05 | 5.41 | 5.46 | 5.34 | 5.35 | 5.35 | qfq | 11,248,300 | 60,555,873 | -1.11% |
| 2025-08-04 | 5.30 | 5.45 | 5.24 | 5.41 | 5.41 | qfq | 13,244,817 | 70,887,444 | 1.50% |
| 2025-08-01 | 5.34 | 5.37 | 5.24 | 5.33 | 5.33 | qfq | 10,450,285 | 55,377,143 | 0.00% |
| 2025-07-31 | 5.31 | 5.46 | 5.23 | 5.33 | 5.33 | qfq | 15,622,384 | 83,471,333 | 0.57% |
| 2025-07-30 | 5.29 | 5.36 | 5.24 | 5.30 | 5.30 | qfq | 11,751,921 | 62,241,224 | -0.56% |
| 2025-07-29 | 5.27 | 5.35 | 5.21 | 5.33 | 5.33 | qfq | 15,325,121 | 80,968,323 | 0.95% |
| 2025-07-28 | 5.25 | 5.30 | 5.20 | 5.28 | 5.28 | qfq | 10,903,600 | 57,333,939 | -0.38% |
| 2025-07-25 | 5.28 | 5.35 | 5.27 | 5.30 | 5.30 | qfq | 8,145,400 | 43,230,164 | 0.57% |
| 2025-07-24 | 5.20 | 5.28 | 5.18 | 5.27 | 5.27 | qfq | 8,541,843 | 44,882,740 | 1.35% |
| 2025-07-23 | 5.32 | 5.32 | 5.18 | 5.20 | 5.20 | qfq | 11,447,600 | 59,994,869 | -1.70% |
| 2025-07-22 | 5.37 | 5.38 | 5.28 | 5.29 | 5.29 | qfq | 12,975,967 | 68,914,656 | -1.86% |
| 2025-07-21 | 5.37 | 5.46 | 5.36 | 5.39 | 5.39 | qfq | 12,193,400 | 65,936,147 | 0.00% |
| 2025-07-18 | 5.46 | 5.46 | 5.38 | 5.39 | 5.39 | qfq | 8,488,910 | 45,893,694 | -1.28% |
| 2025-07-17 | 5.41 | 5.50 | 5.39 | 5.46 | 5.46 | qfq | 12,809,038 | 69,736,668 | 0.92% |
| 2025-07-16 | 5.38 | 5.45 | 5.37 | 5.41 | 5.41 | qfq | 8,889,000 | 48,139,330 | 0.37% |
| 2025-07-15 | 5.45 | 5.46 | 5.32 | 5.39 | 5.39 | qfq | 10,961,900 | 58,856,838 | -1.28% |
| 2025-07-14 | 5.52 | 5.54 | 5.40 | 5.46 | 5.46 | qfq | 10,434,300 | 56,807,953 | -1.27% |
| 2025-07-11 | 5.55 | 5.57 | 5.46 | 5.53 | 5.53 | qfq | 15,160,500 | 83,512,082 | -0.90% |
| 2025-07-10 | 5.45 | 5.68 | 5.44 | 5.58 | 5.58 | qfq | 20,625,085 | 115,317,779 | 1.64% |
| 2025-07-09 | 5.46 | 5.54 | 5.45 | 5.49 | 5.49 | qfq | 11,566,900 | 63,500,431 | 0.18% |
| 2025-07-08 | 5.39 | 5.50 | 5.37 | 5.48 | 5.48 | qfq | 13,676,895 | 74,557,453 | 1.67% |
| 2025-07-07 | 5.31 | 5.43 | 5.26 | 5.39 | 5.39 | qfq | 10,429,500 | 56,077,471 | 1.70% |
| 2025-07-04 | 5.35 | 5.38 | 5.30 | 5.30 | 5.30 | qfq | 10,158,502 | 54,136,246 | -1.12% |
| 2025-07-03 | 5.43 | 5.43 | 5.33 | 5.36 | 5.36 | qfq | 16,720,431 | 89,792,670 | -2.19% |
| 2025-07-02 | 5.28 | 5.57 | 5.23 | 5.48 | 5.48 | qfq | 26,164,000 | 141,481,307 | 3.59% |
| 2025-07-01 | 5.41 | 5.44 | 5.25 | 5.29 | 5.29 | qfq | 15,631,700 | 83,250,966 | -2.40% |
| 2025-06-30 | 5.35 | 5.44 | 5.31 | 5.42 | 5.42 | qfq | 15,085,200 | 81,138,289 | 1.50% |
| 2025-06-27 | 5.21 | 5.37 | 5.21 | 5.34 | 5.34 | qfq | 16,503,600 | 87,793,825 | 1.91% |
| 2025-06-26 | 5.27 | 5.37 | 5.23 | 5.24 | 5.24 | qfq | 14,571,000 | 77,154,849 | -0.57% |
| 2025-06-25 | 5.26 | 5.31 | 5.17 | 5.27 | 5.27 | qfq | 12,254,700 | 64,288,229 | 0.76% |
| 2025-06-24 | 5.18 | 5.28 | 5.16 | 5.23 | 5.23 | qfq | 8,978,900 | 46,992,148 | 1.16% |
| 2025-06-23 | 5.09 | 5.19 | 5.02 | 5.17 | 5.17 | qfq | 11,003,503 | 56,399,769 | 1.57% |
| 2025-06-20 | 5.21 | 5.24 | 5.09 | 5.09 | 5.09 | qfq | 11,149,901 | 57,403,140 | -1.74% |
| 2025-06-19 | 5.32 | 5.37 | 5.16 | 5.18 | 5.18 | qfq | 13,839,889 | 72,833,291 | -3.00% |
| 2025-06-18 | 5.40 | 5.46 | 5.33 | 5.34 | 5.34 | qfq | 11,012,500 | 59,135,384 | -1.66% |
| 2025-06-17 | 5.33 | 5.59 | 5.29 | 5.43 | 5.43 | qfq | 21,468,000 | 116,802,459 | 1.50% |
| 2025-06-16 | 5.30 | 5.40 | 5.29 | 5.35 | 5.35 | qfq | 9,640,300 | 51,543,313 | 0.56% |
| 2025-06-13 | 5.38 | 5.44 | 5.30 | 5.32 | 5.32 | qfq | 15,940,800 | 85,389,298 | -1.85% |
| 2025-06-12 | 5.50 | 5.53 | 5.42 | 5.42 | 5.42 | qfq | 14,443,098 | 78,863,605 | -1.99% |
| 2025-06-11 | 5.58 | 5.64 | 5.47 | 5.53 | 5.53 | qfq | 16,020,989 | 88,716,211 | 0.18% |
| 2025-06-10 | 5.61 | 5.69 | 5.44 | 5.52 | 5.52 | qfq | 21,526,085 | 119,600,003 | -1.95% |
| 2025-06-09 | 5.49 | 5.71 | 5.48 | 5.63 | 5.63 | qfq | 23,409,676 | 131,527,315 | 2.55% |
| 2025-06-06 | 5.58 | 5.62 | 5.46 | 5.49 | 5.49 | qfq | 14,461,289 | 79,773,653 | -0.54% |
| 2025-06-05 | 5.53 | 5.62 | 5.49 | 5.52 | 5.52 | qfq | 16,348,900 | 90,546,427 | -1.08% |
| 2025-06-04 | 5.51 | 5.63 | 5.47 | 5.58 | 5.58 | qfq | 14,346,885 | 79,917,968 | 1.27% |
| 2025-06-03 | 5.52 | 5.62 | 5.47 | 5.51 | 5.51 | qfq | 16,603,600 | 91,751,793 | -1.25% |
| 2025-05-30 | 5.78 | 5.78 | 5.56 | 5.58 | 5.58 | qfq | 20,852,900 | 117,598,090 | -3.46% |
| 2025-05-29 | 5.72 | 5.86 | 5.55 | 5.78 | 5.78 | qfq | 29,236,782 | 166,672,602 | 0.87% |
| 2025-05-28 | 5.85 | 6.01 | 5.72 | 5.73 | 5.73 | qfq | 42,080,284 | 246,986,081 | 0.17% |
| 2025-05-27 | 5.55 | 5.72 | 5.38 | 5.72 | 5.72 | qfq | 33,653,317 | 188,671,560 | 2.51% |
| 2025-05-26 | 5.45 | 5.73 | 5.44 | 5.58 | 5.58 | qfq | 21,579,617 | 120,225,823 | 1.45% |
| 2025-05-23 | 5.69 | 5.70 | 5.50 | 5.50 | 5.50 | qfq | 20,751,300 | 115,721,782 | -1.61% |
| 2025-05-22 | 5.75 | 5.87 | 5.56 | 5.59 | 5.59 | qfq | 24,424,342 | 139,361,065 | -3.12% |
| 2025-05-21 | 5.83 | 5.91 | 5.67 | 5.77 | 5.77 | qfq | 37,703,500 | 217,110,228 | -2.86% |
| 2025-05-20 | 5.83 | 6.09 | 5.62 | 5.94 | 5.94 | qfq | 51,320,600 | 300,875,070 | 0.68% |
| 2025-05-19 | 5.92 | 6.03 | 5.71 | 5.90 | 5.90 | qfq | 52,737,700 | 307,625,534 | -3.59% |
| 2025-05-16 | 6.30 | 6.46 | 6.11 | 6.12 | 6.12 | qfq | 66,742,324 | 416,297,427 | -5.26% |
| 2025-05-15 | 6.38 | 7.00 | 6.20 | 6.46 | 6.46 | qfq | 101,916,865 | 673,789,252 | -2.12% |
| 2025-05-14 | 5.65 | 6.86 | 5.62 | 6.60 | 6.60 | qfq | 114,732,718 | 707,594,497 | 10.00% |
| 2025-05-13 | 5.53 | 6.30 | 5.51 | 6.00 | 6.00 | qfq | 101,406,514 | 605,028,668 | 13.85% |
| 2025-05-09 | 5.08 | 5.33 | 5.04 | 5.27 | 5.27 | qfq | 16,315,500 | 84,921,715 | 2.73% |
| 2025-05-08 | 5.06 | 5.18 | 4.99 | 5.13 | 5.13 | qfq | 11,163,719 | 56,957,380 | -0.77% |
| 2025-05-07 | 5.20 | 5.23 | 5.09 | 5.17 | 5.17 | qfq | 9,763,300 | 50,298,557 | 0.00% |
| 2025-05-06 | 5.15 | 5.20 | 5.03 | 5.17 | 5.17 | qfq | 13,776,800 | 70,176,187 | 0.98% |
| 2025-04-30 | 4.99 | 5.14 | 4.93 | 5.12 | 5.12 | qfq | 12,614,519 | 63,485,364 | 4.28% |
| 2025-04-29 | 4.96 | 5.00 | 4.83 | 4.91 | 4.91 | qfq | 12,268,316 | 60,138,716 | -0.41% |
| 2025-04-28 | 5.14 | 5.19 | 4.90 | 4.93 | 4.93 | qfq | 13,170,501 | 66,064,771 | -3.33% |
| 2025-04-25 | 5.03 | 5.26 | 5.03 | 5.10 | 5.10 | qfq | 11,326,885 | 58,333,831 | 0.79% |
| 2025-04-24 | 5.20 | 5.20 | 4.88 | 5.06 | 5.06 | qfq | 18,579,186 | 93,314,575 | -4.17% |
| 2025-04-23 | 5.31 | 5.35 | 5.18 | 5.28 | 5.28 | qfq | 11,220,100 | 58,924,693 | -0.75% |
| 2025-04-22 | 5.12 | 5.34 | 5.12 | 5.32 | 5.32 | qfq | 11,051,500 | 57,906,854 | 3.10% |
| 2025-04-21 | 5.08 | 5.22 | 5.05 | 5.16 | 5.16 | qfq | 10,554,648 | 54,149,539 | 2.18% |
| 2025-04-18 | 5.23 | 5.29 | 4.93 | 5.05 | 5.05 | qfq | 19,720,367 | 100,409,152 | -3.07% |
| 2025-04-17 | 5.27 | 5.50 | 5.18 | 5.21 | 5.21 | qfq | 17,817,200 | 94,848,902 | -0.95% |
| 2025-04-16 | 5.10 | 5.35 | 5.00 | 5.26 | 5.26 | qfq | 20,683,139 | 107,334,589 | 3.75% |
| 2025-04-15 | 4.79 | 5.08 | 4.77 | 5.07 | 5.07 | qfq | 14,681,500 | 73,002,716 | 7.19% |
| 2025-04-14 | 4.65 | 4.77 | 4.59 | 4.73 | 4.73 | qfq | 9,561,000 | 44,764,306 | 3.50% |
| 2025-04-11 | 4.46 | 4.67 | 4.41 | 4.57 | 4.57 | qfq | 8,180,600 | 37,423,713 | 2.24% |
| 2025-04-10 | 4.34 | 4.53 | 4.34 | 4.47 | 4.47 | qfq | 8,525,700 | 37,864,472 | 4.44% |
| 2025-04-09 | 4.11 | 4.43 | 3.89 | 4.28 | 4.28 | qfq | 9,217,100 | 38,246,040 | 2.88% |
| 2025-04-08 | 4.13 | 4.32 | 4.02 | 4.16 | 4.16 | qfq | 8,879,900 | 37,304,226 | 4.00% |
| 2025-04-07 | 4.52 | 4.77 | 3.96 | 4.00 | 4.00 | qfq | 14,788,100 | 64,698,121 | -19.03% |
| 2025-04-03 | 4.83 | 4.97 | 4.83 | 4.94 | 4.94 | qfq | 4,584,049 | 22,513,770 | 1.23% |
| 2025-04-02 | 4.96 | 4.98 | 4.82 | 4.88 | 4.88 | qfq | 6,283,500 | 30,761,897 | -0.81% |
| 2025-04-01 | 4.95 | 4.99 | 4.90 | 4.92 | 4.92 | qfq | 3,211,900 | 15,865,745 | -0.81% |
| 2025-03-31 | 5.02 | 5.09 | 4.92 | 4.96 | 4.96 | qfq | 5,070,149 | 25,348,853 | -1.20% |
| 2025-03-28 | 5.11 | 5.15 | 5.01 | 5.02 | 5.02 | qfq | 4,210,900 | 21,355,145 | -1.76% |
| 2025-03-27 | 5.06 | 5.17 | 5.05 | 5.11 | 5.11 | qfq | 5,791,400 | 29,616,299 | 0.99% |
| 2025-03-26 | 4.97 | 5.13 | 4.97 | 5.06 | 5.06 | qfq | 6,293,100 | 31,705,580 | 0.80% |
| 2025-03-25 | 5.03 | 5.10 | 4.91 | 5.02 | 5.02 | qfq | 6,709,300 | 33,570,213 | 1.41% |
| 2025-03-24 | 5.02 | 5.03 | 4.85 | 4.95 | 4.95 | qfq | 7,836,819 | 38,712,571 | -2.17% |
| 2025-03-21 | 5.25 | 5.25 | 5.04 | 5.06 | 5.06 | qfq | 6,567,200 | 33,557,241 | -2.13% |
| 2025-03-20 | 5.23 | 5.26 | 5.13 | 5.17 | 5.17 | qfq | 6,829,749 | 35,336,533 | -1.15% |
| 2025-03-19 | 5.22 | 5.38 | 5.19 | 5.23 | 5.23 | qfq | 4,969,200 | 26,140,658 | 0.00% |
| 2025-03-18 | 5.34 | 5.35 | 5.10 | 5.23 | 5.23 | qfq | 10,000,601 | 52,371,426 | -2.06% |
| 2025-03-17 | 5.10 | 5.50 | 5.10 | 5.34 | 5.34 | qfq | 17,330,897 | 92,653,150 | 6.16% |
| 2025-03-14 | 4.98 | 5.06 | 4.97 | 5.03 | 5.03 | qfq | 8,118,843 | 40,725,800 | 0.40% |
| 2025-03-13 | 5.06 | 5.06 | 4.93 | 5.01 | 5.01 | qfq | 10,004,500 | 49,885,683 | 0.20% |
| 2025-03-12 | 4.90 | 5.09 | 4.90 | 5.00 | 5.00 | qfq | 15,960,600 | 79,887,823 | 3.31% |
| 2025-03-11 | 4.79 | 4.87 | 4.75 | 4.84 | 4.84 | qfq | 5,967,300 | 28,718,766 | 0.41% |
| 2025-03-10 | 4.73 | 4.85 | 4.71 | 4.82 | 4.82 | qfq | 7,001,200 | 33,611,936 | 1.90% |
| 2025-03-07 | 4.70 | 4.79 | 4.67 | 4.73 | 4.73 | qfq | 5,868,500 | 27,747,592 | 0.00% |
| 2025-03-06 | 4.78 | 4.84 | 4.69 | 4.73 | 4.73 | qfq | 8,870,000 | 42,152,274 | 0.21% |
| 2025-03-05 | 4.81 | 4.89 | 4.66 | 4.72 | 4.72 | qfq | 8,453,900 | 39,935,598 | -1.26% |
| 2025-03-04 | 4.78 | 4.95 | 4.69 | 4.78 | 4.78 | qfq | 12,672,619 | 61,130,002 | -1.85% |
| 2025-03-03 | 4.49 | 5.15 | 4.49 | 4.87 | 4.87 | qfq | 24,594,534 | 118,678,583 | 8.95% |
| 2025-02-28 | 4.28 | 4.55 | 4.21 | 4.47 | 4.47 | qfq | 15,304,300 | 67,359,323 | 3.00% |
| 2025-02-27 | 4.28 | 4.42 | 4.25 | 4.34 | 4.34 | qfq | 9,774,800 | 42,432,185 | 1.88% |
| 2025-02-26 | 4.38 | 4.39 | 4.23 | 4.26 | 4.26 | qfq | 10,394,000 | 44,723,814 | -2.29% |
| 2025-02-25 | 4.41 | 4.42 | 4.33 | 4.36 | 4.36 | qfq | 7,165,900 | 31,290,826 | -1.58% |
| 2025-02-24 | 4.44 | 4.56 | 4.37 | 4.43 | 4.43 | qfq | 7,938,600 | 35,504,625 | 0.45% |
| 2025-02-21 | 4.53 | 4.53 | 4.40 | 4.41 | 4.41 | qfq | 9,327,000 | 41,362,286 | -2.22% |
| 2025-02-20 | 4.63 | 4.63 | 4.50 | 4.51 | 4.51 | qfq | 7,289,556 | 33,073,204 | -1.96% |
| 2025-02-19 | 4.56 | 4.63 | 4.49 | 4.60 | 4.60 | qfq | 7,263,450 | 33,151,377 | 0.88% |
| 2025-02-18 | 4.59 | 4.74 | 4.55 | 4.56 | 4.56 | qfq | 6,989,943 | 32,416,817 | -0.65% |
| 2025-02-17 | 4.60 | 4.62 | 4.49 | 4.59 | 4.59 | qfq | 7,423,600 | 33,800,232 | -0.65% |
| 2025-02-14 | 4.70 | 4.74 | 4.60 | 4.62 | 4.62 | qfq | 6,767,400 | 31,466,231 | -1.70% |
| 2025-02-13 | 4.81 | 4.81 | 4.69 | 4.70 | 4.70 | qfq | 7,759,200 | 36,589,214 | -1.67% |
| 2025-02-12 | 4.80 | 4.83 | 4.74 | 4.78 | 4.78 | qfq | 5,720,600 | 27,333,558 | 0.00% |
| 2025-02-11 | 4.83 | 4.86 | 4.73 | 4.78 | 4.78 | qfq | 6,237,800 | 29,721,426 | -1.04% |
| 2025-02-10 | 4.70 | 4.85 | 4.68 | 4.83 | 4.83 | qfq | 11,373,300 | 54,450,703 | 3.21% |
| 2025-02-07 | 4.70 | 4.80 | 4.62 | 4.68 | 4.68 | qfq | 9,077,449 | 42,749,107 | 0.00% |
| 2025-02-06 | 4.62 | 4.68 | 4.57 | 4.68 | 4.68 | qfq | 7,851,060 | 36,270,336 | 1.30% |
| 2025-02-05 | 4.60 | 4.66 | 4.45 | 4.62 | 4.62 | qfq | 4,476,585 | 20,487,031 | 0.87% |
| 2025-01-27 | 4.62 | 4.72 | 4.57 | 4.58 | 4.58 | qfq | 6,389,907 | 29,689,244 | -0.87% |
| 2025-01-24 | 4.60 | 4.70 | 4.56 | 4.62 | 4.62 | qfq | 6,954,800 | 32,100,511 | 0.43% |
| 2025-01-23 | 4.78 | 4.87 | 4.52 | 4.60 | 4.60 | qfq | 7,419,500 | 35,117,893 | -2.95% |
| 2025-01-22 | 4.97 | 4.97 | 4.74 | 4.74 | 4.74 | qfq | 8,889,178 | 42,705,196 | -3.85% |
| 2025-01-21 | 4.80 | 5.12 | 4.75 | 4.93 | 4.93 | qfq | 9,815,200 | 48,729,885 | 3.79% |
| 2025-01-20 | 4.86 | 4.90 | 4.70 | 4.75 | 4.75 | qfq | 4,942,300 | 23,576,692 | -1.04% |
| 2025-01-17 | 4.76 | 4.86 | 4.76 | 4.80 | 4.80 | qfq | 5,445,709 | 26,129,812 | -1.23% |
| 2025-01-16 | 4.92 | 5.03 | 4.85 | 4.86 | 4.86 | qfq | 6,717,900 | 33,071,278 | -2.02% |
| 2025-01-15 | 5.06 | 5.07 | 4.93 | 4.96 | 4.96 | qfq | 5,779,800 | 28,758,585 | -1.98% |
| 2025-01-14 | 4.89 | 5.07 | 4.87 | 5.06 | 5.06 | qfq | 6,524,349 | 32,572,506 | 4.12% |
| 2025-01-13 | 4.98 | 4.98 | 4.81 | 4.86 | 4.86 | qfq | 5,518,500 | 26,872,961 | -3.38% |
| 2025-01-10 | 5.00 | 5.12 | 4.91 | 5.03 | 5.03 | qfq | 6,242,249 | 31,433,323 | 0.80% |
| 2025-01-09 | 4.86 | 5.10 | 4.77 | 4.99 | 4.99 | qfq | 5,653,392 | 28,233,978 | 3.31% |
| 2025-01-08 | 4.92 | 4.93 | 4.76 | 4.83 | 4.83 | qfq | 6,225,100 | 30,069,144 | -2.42% |
| 2025-01-07 | 4.89 | 4.99 | 4.83 | 4.95 | 4.95 | qfq | 4,576,731 | 22,452,897 | 2.27% |
| 2025-01-06 | 5.03 | 5.10 | 4.82 | 4.84 | 4.84 | qfq | 8,357,173 | 41,327,123 | -5.10% |
| 2025-01-03 | 5.38 | 5.38 | 5.01 | 5.10 | 5.10 | qfq | 8,489,170 | 43,654,547 | -3.77% |
| 2025-01-02 | 5.47 | 5.50 | 5.26 | 5.30 | 5.30 | qfq | 7,094,100 | 38,058,928 | -2.03% |
| 2024-12-31 | 5.53 | 5.71 | 5.33 | 5.41 | 5.41 | qfq | 7,427,200 | 40,904,361 | -2.17% |
| 2024-12-30 | 5.66 | 5.66 | 5.50 | 5.53 | 5.53 | qfq | 8,112,853 | 45,197,044 | -3.32% |
| 2024-12-27 | 5.51 | 5.84 | 5.50 | 5.72 | 5.72 | qfq | 11,152,900 | 63,699,440 | 3.62% |
| 2024-12-26 | 5.45 | 5.55 | 5.28 | 5.52 | 5.52 | qfq | 8,970,101 | 48,680,474 | 3.18% |
| 2024-12-25 | 5.67 | 5.75 | 5.35 | 5.35 | 5.35 | qfq | 14,122,697 | 77,167,101 | -5.31% |
| 2024-12-24 | 5.53 | 5.95 | 5.53 | 5.65 | 5.65 | qfq | 19,900,252 | 113,620,037 | -0.35% |
| 2024-12-23 | 6.20 | 6.50 | 5.65 | 5.67 | 5.67 | qfq | 41,734,541 | 255,466,283 | -1.39% |
| 2024-12-20 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | qfq | 713,400 | 4,102,050 | -8.59% |
| 2024-12-18 | 6.20 | 6.48 | 6.18 | 6.29 | 4.79 | qfq | 29,455,793 | 186,720,509 | 0.00% |
| 2024-12-17 | 5.86 | 6.49 | 5.76 | 6.29 | 4.79 | qfq | 28,869,649 | 174,063,480 | 6.25% |
| 2024-12-16 | 6.08 | 6.18 | 5.80 | 5.92 | 4.51 | qfq | 19,048,600 | 113,125,416 | -2.31% |
| 2024-12-13 | 5.92 | 6.09 | 5.90 | 6.06 | 4.61 | qfq | 14,008,100 | 84,211,007 | 2.36% |
| 2024-12-12 | 5.94 | 6.00 | 5.83 | 5.92 | 4.51 | qfq | 6,179,100 | 36,489,815 | -0.34% |
| 2024-12-11 | 5.88 | 5.98 | 5.81 | 5.94 | 4.52 | qfq | 7,195,470 | 42,482,528 | 0.51% |
| 2024-12-10 | 6.19 | 6.23 | 5.85 | 5.91 | 4.50 | qfq | 16,155,979 | 96,465,880 | -3.11% |
| 2024-12-09 | 6.49 | 6.49 | 6.07 | 6.10 | 4.65 | qfq | 12,931,709 | 80,590,099 | -1.61% |
| 2024-12-06 | 6.27 | 6.41 | 6.14 | 6.20 | 4.72 | qfq | 12,171,230 | 75,990,327 | 2.65% |
| 2024-12-05 | 6.00 | 6.18 | 5.98 | 6.04 | 4.60 | qfq | 7,758,738 | 46,954,942 | 1.00% |
| 2024-12-04 | 6.11 | 6.18 | 5.90 | 5.98 | 4.55 | qfq | 12,410,844 | 74,713,871 | -3.39% |
| 2024-12-03 | 6.01 | 6.50 | 5.97 | 6.19 | 4.71 | qfq | 19,936,874 | 124,291,758 | 5.27% |
| 2024-12-02 | 5.87 | 5.99 | 5.77 | 5.88 | 4.48 | qfq | 11,436,300 | 67,027,219 | 0.51% |
| 2024-11-29 | 5.62 | 5.96 | 5.58 | 5.85 | 4.45 | qfq | 10,539,200 | 60,855,993 | 3.91% |
| 2024-11-28 | 5.55 | 5.80 | 5.55 | 5.63 | 4.29 | qfq | 9,616,900 | 54,611,434 | 1.62% |
| 2024-11-27 | 5.56 | 5.67 | 5.17 | 5.54 | 4.22 | qfq | 14,359,643 | 77,218,671 | -2.29% |
| 2024-11-26 | 5.93 | 5.96 | 5.65 | 5.67 | 4.32 | qfq | 10,488,900 | 60,745,535 | -3.57% |
| 2024-11-25 | 6.09 | 6.10 | 5.75 | 5.88 | 4.48 | qfq | 17,685,300 | 103,851,284 | -3.45% |
| 2024-11-22 | 6.15 | 6.43 | 5.96 | 6.09 | 4.64 | qfq | 17,772,400 | 109,830,077 | 4.28% |
| 2024-11-21 | 5.87 | 5.94 | 5.79 | 5.84 | 4.45 | qfq | 9,610,043 | 56,313,982 | -1.52% |
| 2024-11-20 | 5.74 | 6.17 | 5.73 | 5.93 | 4.52 | qfq | 15,338,752 | 91,413,027 | 3.31% |
| 2024-11-19 | 5.93 | 6.04 | 5.66 | 5.74 | 4.37 | qfq | 18,936,155 | 110,102,665 | -4.97% |
| 2024-11-18 | 6.40 | 6.73 | 6.00 | 6.04 | 4.60 | qfq | 24,411,328 | 152,936,383 | -3.51% |
| 2024-11-15 | 6.32 | 6.78 | 5.42 | 6.26 | 4.77 | qfq | 31,349,278 | 194,178,443 | -2.34% |
| 2024-11-14 | 7.01 | 7.09 | 6.10 | 6.41 | 4.88 | qfq | 37,419,259 | 250,836,971 | -5.18% |
| 2024-11-13 | 5.90 | 7.14 | 5.90 | 6.76 | 5.15 | qfq | 39,101,797 | 254,110,932 | 12.67% |
| 2024-11-12 | 6.03 | 6.25 | 5.83 | 6.00 | 4.57 | qfq | 19,424,743 | 116,874,222 | 1.01% |
| 2024-11-11 | 5.40 | 5.99 | 5.40 | 5.94 | 4.52 | qfq | 26,140,117 | 149,568,256 | 12.93% |
| 2024-11-08 | 5.00 | 5.50 | 4.99 | 5.26 | 4.01 | qfq | 16,896,355 | 87,147,500 | 4.57% |
| 2024-11-07 | 5.03 | 5.18 | 4.96 | 5.03 | 3.83 | qfq | 15,406,023 | 77,386,894 | -0.98% |
| 2024-11-06 | 5.06 | 5.24 | 5.06 | 5.08 | 3.87 | qfq | 14,320,009 | 73,588,413 | -2.50% |
| 2024-11-05 | 5.61 | 5.67 | 5.05 | 5.21 | 3.97 | qfq | 31,605,921 | 168,515,076 | -0.19% |
| 2024-11-04 | 5.10 | 5.24 | 4.94 | 5.22 | 3.98 | qfq | 9,312,858 | 47,750,460 | 2.55% |
| 2024-11-01 | 5.19 | 5.43 | 5.05 | 5.09 | 3.88 | qfq | 17,136,008 | 89,377,105 | -2.12% |
| 2024-10-31 | 5.37 | 5.37 | 4.96 | 5.20 | 3.96 | qfq | 16,218,974 | 83,738,088 | 0.00% |
| 2024-10-30 | 5.16 | 5.44 | 5.15 | 5.20 | 3.96 | qfq | 13,811,867 | 72,393,293 | 1.36% |
| 2024-10-29 | 4.99 | 5.75 | 4.95 | 5.13 | 3.91 | qfq | 24,894,007 | 132,214,441 | 4.27% |
| 2024-10-28 | 4.83 | 4.99 | 4.83 | 4.92 | 3.75 | qfq | 11,343,987 | 55,691,853 | 2.29% |
| 2024-10-25 | 4.77 | 4.93 | 4.70 | 4.81 | 3.66 | qfq | 12,684,619 | 60,909,542 | 0.63% |
| 2024-10-24 | 4.56 | 4.97 | 4.49 | 4.78 | 3.64 | qfq | 18,239,008 | 86,601,128 | 3.69% |
| 2024-10-23 | 4.55 | 5.01 | 4.37 | 4.61 | 3.51 | qfq | 22,001,343 | 104,142,790 | -0.65% |
| 2024-10-22 | 4.04 | 4.84 | 3.93 | 4.64 | 3.53 | qfq | 28,197,867 | 125,854,009 | 15.14% |
| 2024-10-21 | 4.03 | 4.04 | 3.92 | 4.03 | 3.07 | qfq | 9,923,660 | 39,416,605 | 0.00% |
| 2024-10-18 | 3.91 | 4.05 | 3.90 | 4.03 | 3.07 | qfq | 11,136,743 | 44,373,217 | 2.03% |
| 2024-10-17 | 4.06 | 4.06 | 3.92 | 3.95 | 3.01 | qfq | 9,044,000 | 36,061,491 | -1.50% |
| 2024-10-16 | 3.99 | 4.16 | 3.90 | 4.01 | 3.05 | qfq | 9,285,555 | 37,401,660 | 0.75% |
| 2024-10-15 | 3.98 | 4.09 | 3.95 | 3.98 | 3.03 | qfq | 7,235,009 | 28,957,842 | -0.25% |
| 2024-10-14 | 4.10 | 4.18 | 3.90 | 3.99 | 3.04 | qfq | 11,740,170 | 46,664,267 | -2.68% |
| 2024-10-11 | 4.15 | 4.30 | 4.06 | 4.10 | 3.12 | qfq | 12,673,100 | 53,224,713 | -1.68% |
| 2024-10-10 | 4.08 | 4.18 | 3.94 | 4.17 | 3.18 | qfq | 14,654,906 | 59,585,122 | 4.77% |
| 2024-10-09 | 4.27 | 4.27 | 3.92 | 3.98 | 3.03 | qfq | 23,105,609 | 95,565,090 | -10.76% |
| 2024-10-08 | 4.99 | 4.99 | 4.30 | 4.46 | 3.40 | qfq | 35,845,395 | 162,622,731 | 5.19% |
| 2024-09-30 | 3.85 | 4.45 | 3.72 | 4.24 | 3.23 | qfq | 28,003,476 | 115,167,122 | 8.16% |
| 2024-09-27 | 3.97 | 4.04 | 3.55 | 3.92 | 2.99 | qfq | 20,628,460 | 78,957,125 | -0.76% |
| 2024-09-26 | 4.01 | 4.16 | 3.93 | 3.95 | 3.01 | qfq | 11,633,300 | 46,791,339 | -2.23% |
| 2024-09-25 | 4.00 | 4.22 | 3.92 | 4.04 | 3.08 | qfq | 11,031,500 | 44,855,378 | 0.50% |
| 2024-09-24 | 3.83 | 4.08 | 3.73 | 4.02 | 3.06 | qfq | 13,979,120 | 55,545,729 | 3.88% |
| 2024-09-23 | 4.00 | 4.01 | 3.67 | 3.87 | 2.95 | qfq | 14,206,300 | 54,567,869 | -1.28% |
| 2024-09-20 | 4.26 | 4.31 | 3.89 | 3.92 | 2.99 | qfq | 21,913,426 | 88,960,199 | -3.45% |
| 2024-09-19 | 3.49 | 4.06 | 3.44 | 4.06 | 3.09 | qfq | 24,294,107 | 93,043,856 | 20.12% |
| 2024-09-18 | 3.50 | 3.50 | 3.22 | 3.38 | 2.57 | qfq | 19,219,426 | 64,321,807 | -5.06% |
| 2024-09-13 | 3.94 | 3.98 | 3.44 | 3.56 | 2.71 | qfq | 24,855,146 | 90,938,426 | -8.25% |
| 2024-09-12 | 4.18 | 4.30 | 3.81 | 3.88 | 2.95 | qfq | 22,668,393 | 90,148,381 | -8.06% |
| 2024-09-11 | 4.54 | 4.54 | 4.03 | 4.22 | 3.21 | qfq | 14,544,700 | 63,169,554 | -5.80% |
| 2024-09-10 | 4.48 | 4.62 | 4.35 | 4.48 | 3.41 | qfq | 12,767,000 | 57,182,624 | 0.00% |
| 2024-09-09 | 4.53 | 4.60 | 4.23 | 4.48 | 3.41 | qfq | 17,167,800 | 76,015,813 | 0.00% |
| 2024-09-06 | 4.23 | 4.78 | 4.23 | 4.48 | 3.41 | qfq | 25,079,500 | 113,398,414 | 7.95% |
| 2024-09-05 | 3.82 | 4.15 | 3.80 | 4.15 | 3.16 | qfq | 16,906,713 | 67,390,611 | 8.36% |
| 2024-09-04 | 3.70 | 3.98 | 3.70 | 3.83 | 2.92 | qfq | 15,411,560 | 59,317,095 | -2.30% |
| 2024-09-03 | 4.05 | 4.22 | 3.71 | 3.92 | 2.99 | qfq | 24,640,258 | 98,225,914 | 0.00% |
| 2024-09-02 | 3.66 | 3.99 | 3.65 | 3.92 | 2.99 | qfq | 25,661,301 | 99,522,975 | 14.96% |
| 2024-08-30 | 3.44 | 3.48 | 3.33 | 3.41 | 2.60 | qfq | 10,222,219 | 34,761,195 | 0.00% |
| 2024-08-29 | 3.34 | 3.41 | 3.26 | 3.41 | 2.60 | qfq | 7,000,319 | 23,395,172 | 1.79% |
| 2024-08-28 | 3.30 | 3.43 | 3.30 | 3.35 | 2.55 | qfq | 8,773,920 | 29,536,458 | 0.30% |
| 2024-08-27 | 3.42 | 3.49 | 3.33 | 3.34 | 2.54 | qfq | 8,995,474 | 30,446,551 | -1.18% |
| 2024-08-26 | 3.20 | 3.43 | 3.20 | 3.38 | 2.57 | qfq | 10,802,719 | 36,259,024 | 5.96% |
| 2024-08-23 | 3.32 | 3.35 | 3.14 | 3.19 | 2.43 | qfq | 9,562,148 | 30,734,631 | -3.63% |
| 2024-08-22 | 3.22 | 3.48 | 3.22 | 3.31 | 2.52 | qfq | 10,674,263 | 35,555,714 | -0.60% |
| 2024-08-21 | 3.09 | 3.56 | 3.09 | 3.33 | 2.54 | qfq | 15,022,749 | 49,578,926 | 8.12% |
| 2024-08-20 | 3.06 | 3.13 | 3.05 | 3.08 | 2.35 | qfq | 5,699,100 | 17,618,465 | 1.65% |
| 2024-08-19 | 2.94 | 3.05 | 2.93 | 3.03 | 2.31 | qfq | 4,496,900 | 13,492,578 | 1.68% |
| 2024-08-16 | 2.94 | 3.10 | 2.94 | 2.98 | 2.27 | qfq | 6,213,300 | 18,664,236 | 2.05% |
| 2024-08-15 | 2.98 | 3.00 | 2.87 | 2.92 | 2.22 | qfq | 6,330,513 | 18,493,753 | -1.35% |
| 2024-08-14 | 2.96 | 2.98 | 2.91 | 2.96 | 2.25 | qfq | 2,958,113 | 8,723,215 | 0.00% |
| 2024-08-13 | 3.02 | 3.04 | 2.94 | 2.96 | 2.25 | qfq | 5,319,300 | 15,831,147 | 0.34% |
| 2024-08-12 | 2.88 | 2.96 | 2.76 | 2.95 | 2.25 | qfq | 7,257,400 | 21,047,229 | 2.79% |
| 2024-08-09 | 2.90 | 3.01 | 2.87 | 2.87 | 2.19 | qfq | 9,368,800 | 27,593,603 | -1.71% |
| 2024-08-08 | 2.82 | 2.93 | 2.82 | 2.92 | 2.22 | qfq | 9,345,601 | 26,987,416 | 3.55% |
| 2024-08-07 | 2.75 | 2.83 | 2.64 | 2.82 | 2.15 | qfq | 7,969,300 | 22,072,003 | 3.68% |
| 2024-08-06 | 2.78 | 2.95 | 2.70 | 2.72 | 2.07 | qfq | 11,937,601 | 33,723,505 | -2.51% |
| 2024-08-05 | 2.70 | 2.96 | 2.65 | 2.79 | 2.12 | qfq | 16,473,100 | 47,076,294 | 3.33% |
| 2024-08-02 | 2.64 | 2.86 | 2.54 | 2.70 | 2.06 | qfq | 10,059,788 | 27,117,170 | 2.27% |
| 2024-08-01 | 2.52 | 2.67 | 2.52 | 2.64 | 2.01 | qfq | 7,753,446 | 20,068,620 | 4.76% |
| 2024-07-31 | 2.51 | 2.66 | 2.50 | 2.52 | 1.92 | qfq | 7,109,200 | 18,183,249 | 2.02% |
| 2024-07-30 | 2.43 | 2.47 | 2.40 | 2.47 | 1.88 | qfq | 5,157,705 | 12,606,987 | 2.07% |
| 2024-07-29 | 2.33 | 2.46 | 2.33 | 2.42 | 1.84 | qfq | 4,002,600 | 9,655,278 | 0.83% |
| 2024-07-26 | 2.39 | 2.43 | 2.37 | 2.40 | 1.83 | qfq | 3,701,100 | 8,872,441 | -0.41% |
| 2024-07-25 | 2.42 | 2.45 | 2.39 | 2.41 | 1.84 | qfq | 4,524,400 | 10,937,510 | 0.84% |
| 2024-07-24 | 2.37 | 2.48 | 2.36 | 2.39 | 1.82 | qfq | 5,149,400 | 12,404,376 | -1.24% |
| 2024-07-23 | 2.39 | 2.54 | 2.39 | 2.42 | 1.84 | qfq | 7,795,400 | 19,256,701 | 0.00% |
| 2024-07-22 | 2.33 | 2.48 | 2.30 | 2.42 | 1.84 | qfq | 7,898,500 | 19,149,407 | 3.86% |
| 2024-07-19 | 2.38 | 2.42 | 2.30 | 2.33 | 1.77 | qfq | 5,473,800 | 12,823,846 | -2.10% |
| 2024-07-18 | 2.31 | 2.48 | 2.28 | 2.38 | 1.81 | qfq | 8,126,397 | 19,473,543 | 3.03% |
| 2024-07-17 | 2.31 | 2.35 | 2.29 | 2.31 | 1.76 | qfq | 3,234,300 | 7,486,500 | -0.86% |
| 2024-07-16 | 2.34 | 2.37 | 2.28 | 2.33 | 1.77 | qfq | 5,313,600 | 12,311,204 | 0.43% |
| 2024-07-15 | 2.45 | 2.50 | 2.30 | 2.32 | 1.77 | qfq | 11,691,549 | 27,451,916 | -9.38% |
| 2024-07-12 | 2.33 | 2.76 | 2.33 | 2.56 | 1.95 | qfq | 12,689,747 | 32,480,411 | 10.34% |
| 2024-07-11 | 2.25 | 2.32 | 2.25 | 2.32 | 1.77 | qfq | 4,742,003 | 10,864,557 | 3.11% |
| 2024-07-10 | 2.31 | 2.31 | 2.20 | 2.25 | 1.71 | qfq | 4,584,101 | 10,272,075 | -2.60% |
| 2024-07-09 | 2.28 | 2.36 | 2.24 | 2.31 | 1.76 | qfq | 4,679,100 | 10,713,890 | 0.00% |
| 2024-07-08 | 2.26 | 2.41 | 2.20 | 2.31 | 1.76 | qfq | 7,273,500 | 16,868,042 | 3.13% |
| 2024-07-05 | 2.19 | 2.28 | 2.19 | 2.24 | 1.71 | qfq | 3,690,900 | 8,254,339 | 0.45% |
| 2024-07-04 | 2.30 | 2.30 | 2.21 | 2.23 | 1.70 | qfq | 6,106,756 | 13,702,216 | -3.04% |
| 2024-07-03 | 2.24 | 2.36 | 2.19 | 2.30 | 1.75 | qfq | 8,122,549 | 18,665,870 | 2.68% |
| 2024-07-02 | 2.24 | 2.28 | 2.22 | 2.24 | 1.71 | qfq | 4,343,949 | 9,775,977 | -1.75% |
| 2024-07-01 | 2.23 | 2.30 | 2.23 | 2.28 | 1.74 | qfq | 4,326,949 | 9,763,676 | 2.70% |
| 2024-06-28 | 2.22 | 2.31 | 2.18 | 2.22 | 1.69 | qfq | 7,411,227 | 16,606,422 | 0.00% |
| 2024-06-27 | 2.16 | 2.37 | 2.10 | 2.22 | 1.69 | qfq | 10,939,440 | 24,463,063 | 3.26% |
| 2024-06-26 | 2.00 | 2.21 | 1.95 | 2.15 | 1.64 | qfq | 8,033,140 | 16,778,411 | 5.39% |
| 2024-06-25 | 2.11 | 2.21 | 2.01 | 2.04 | 1.55 | qfq | 6,182,000 | 12,954,462 | -5.56% |
| 2024-06-24 | 2.30 | 2.33 | 2.08 | 2.16 | 1.64 | qfq | 10,581,931 | 23,194,844 | -7.69% |
| 2024-06-21 | 1.92 | 2.34 | 1.87 | 2.34 | 1.78 | qfq | 14,619,135 | 32,177,181 | 20.00% |
| 2024-06-20 | 2.07 | 2.10 | 1.93 | 1.95 | 1.48 | qfq | 6,288,041 | 12,618,790 | -7.14% |
| 2024-06-19 | 2.12 | 2.13 | 2.10 | 2.10 | 1.60 | qfq | 2,560,400 | 5,414,429 | -1.87% |
| 2024-06-18 | 2.15 | 2.15 | 2.10 | 2.14 | 1.63 | qfq | 3,080,100 | 6,517,528 | -0.47% |
| 2024-06-17 | 2.14 | 2.19 | 2.10 | 2.15 | 1.64 | qfq | 3,106,340 | 6,657,179 | 0.94% |
| 2024-06-14 | 2.16 | 2.17 | 2.06 | 2.13 | 1.62 | qfq | 3,650,255 | 7,732,106 | -1.39% |
| 2024-06-13 | 2.22 | 2.22 | 2.14 | 2.16 | 1.64 | qfq | 4,389,900 | 9,577,704 | -2.70% |
| 2024-06-12 | 2.16 | 2.26 | 2.16 | 2.22 | 1.69 | qfq | 5,985,324 | 13,201,394 | 1.37% |
| 2024-06-11 | 2.18 | 2.27 | 2.11 | 2.19 | 1.67 | qfq | 6,118,319 | 13,394,900 | -0.90% |
| 2024-06-07 | 2.18 | 2.26 | 2.16 | 2.21 | 1.68 | qfq | 7,544,571 | 16,672,765 | 5.24% |
| 2024-06-06 | 2.28 | 2.31 | 2.06 | 2.10 | 1.60 | qfq | 11,370,648 | 24,454,189 | -9.48% |
| 2024-06-05 | 2.35 | 2.43 | 2.30 | 2.32 | 1.77 | qfq | 6,103,748 | 14,356,224 | 0.87% |
| 2024-06-04 | 2.26 | 2.40 | 2.13 | 2.30 | 1.75 | qfq | 8,657,404 | 19,722,736 | 0.00% |
| 2024-06-03 | 2.59 | 2.59 | 2.13 | 2.30 | 1.75 | qfq | 12,872,734 | 30,247,896 | -11.54% |
| 2024-05-31 | 2.55 | 2.64 | 2.51 | 2.60 | 1.98 | qfq | 2,999,400 | 7,817,153 | 1.56% |
| 2024-05-30 | 2.58 | 2.65 | 2.54 | 2.56 | 1.95 | qfq | 4,124,355 | 10,665,555 | -1.92% |
| 2024-05-29 | 2.66 | 2.67 | 2.60 | 2.61 | 1.99 | qfq | 5,393,901 | 14,198,791 | -2.61% |
| 2024-05-28 | 2.70 | 2.70 | 2.64 | 2.68 | 2.04 | qfq | 6,969,418 | 18,587,936 | -2.55% |
| 2024-05-27 | 2.73 | 2.80 | 2.68 | 2.75 | 2.09 | qfq | 11,331,176 | 31,001,293 | 4.96% |
| 2024-05-24 | 2.70 | 2.70 | 2.58 | 2.62 | 2.00 | qfq | 5,785,005 | 15,261,769 | 0.77% |
| 2024-05-23 | 2.61 | 2.65 | 2.56 | 2.60 | 1.98 | qfq | 6,084,400 | 15,773,315 | -2.62% |
| 2024-05-22 | 2.65 | 2.77 | 2.59 | 2.67 | 2.03 | qfq | 8,700,301 | 23,527,431 | 4.30% |
| 2024-05-21 | 2.59 | 2.63 | 2.55 | 2.56 | 1.95 | qfq | 8,491,086 | 21,924,889 | -4.83% |
| 2024-05-20 | 2.79 | 2.79 | 2.66 | 2.69 | 2.05 | qfq | 8,904,876 | 24,283,203 | -3.58% |
| 2024-05-17 | 2.86 | 2.90 | 2.74 | 2.79 | 2.12 | qfq | 10,338,650 | 28,748,436 | -2.11% |
| 2024-05-16 | 2.82 | 2.92 | 2.73 | 2.85 | 2.17 | qfq | 12,973,701 | 36,485,882 | 2.89% |
| 2024-05-15 | 2.74 | 2.88 | 2.71 | 2.77 | 2.11 | qfq | 11,279,349 | 31,476,676 | 0.36% |
| 2024-05-14 | 2.71 | 2.85 | 2.60 | 2.76 | 2.10 | qfq | 14,916,149 | 40,909,688 | 0.36% |
| 2024-05-13 | 2.46 | 2.83 | 2.42 | 2.75 | 2.09 | qfq | 17,493,436 | 47,121,758 | 13.64% |
| 2024-05-10 | 2.50 | 2.55 | 2.38 | 2.42 | 1.84 | qfq | 8,357,438 | 20,429,769 | -5.10% |
| 2024-05-09 | 2.50 | 2.64 | 2.49 | 2.55 | 1.94 | qfq | 6,535,679 | 16,847,250 | 1.59% |
| 2024-05-08 | 2.66 | 2.67 | 2.46 | 2.51 | 1.91 | qfq | 10,252,443 | 26,188,732 | -6.34% |
| 2024-05-07 | 2.70 | 2.72 | 2.60 | 2.68 | 2.04 | qfq | 9,219,624 | 24,371,013 | -0.74% |
| 2024-05-06 | 2.62 | 2.77 | 2.55 | 2.70 | 2.06 | qfq | 14,067,688 | 37,341,397 | -2.88% |
| 2024-04-30 | 2.63 | 2.90 | 2.62 | 2.78 | 2.12 | qfq | 23,847,789 | 66,035,574 | 6.11% |
| 2024-04-29 | 2.35 | 2.62 | 2.35 | 2.62 | 2.00 | qfq | 17,867,318 | 44,392,408 | 20.18% |
| 2024-04-25 | 2.15 | 2.31 | 2.14 | 2.18 | 1.66 | qfq | 9,961,613 | 22,063,521 | 2.83% |
| 2024-04-24 | 2.02 | 2.13 | 2.01 | 2.12 | 1.61 | qfq | 8,489,138 | 17,744,505 | 3.92% |
| 2024-04-23 | 2.02 | 2.07 | 2.00 | 2.04 | 1.55 | qfq | 6,908,473 | 14,091,207 | 2.00% |
| 2024-04-22 | 2.05 | 2.13 | 1.97 | 2.00 | 1.52 | qfq | 11,725,173 | 23,873,725 | -9.09% |
| 2024-04-19 | 2.25 | 2.26 | 2.14 | 2.20 | 1.68 | qfq | 7,233,973 | 15,797,582 | -0.45% |
| 2024-04-18 | 2.09 | 2.28 | 2.03 | 2.21 | 1.68 | qfq | 11,500,800 | 24,819,616 | 5.74% |
| 2024-04-17 | 2.02 | 2.13 | 2.00 | 2.09 | 1.59 | qfq | 9,164,885 | 19,030,703 | 9.42% |
| 2024-04-16 | 2.10 | 2.19 | 1.90 | 1.91 | 1.45 | qfq | 10,186,200 | 20,919,254 | -12.79% |
| 2024-04-15 | 2.20 | 2.31 | 2.06 | 2.19 | 1.67 | qfq | 14,142,728 | 31,086,695 | -9.88% |
| 2024-04-12 | 2.32 | 2.49 | 2.32 | 2.43 | 1.85 | qfq | 10,083,870 | 24,281,514 | 5.19% |
| 2024-04-11 | 2.29 | 2.40 | 2.24 | 2.31 | 1.76 | qfq | 7,546,570 | 17,650,184 | 0.43% |
| 2024-04-10 | 2.48 | 2.48 | 2.26 | 2.30 | 1.75 | qfq | 12,177,028 | 28,345,602 | -7.26% |
| 2024-04-09 | 2.45 | 2.51 | 2.42 | 2.48 | 1.89 | qfq | 8,094,397 | 19,955,250 | 1.64% |
| 2024-04-08 | 2.71 | 2.73 | 2.43 | 2.44 | 1.86 | qfq | 13,097,685 | 34,075,480 | -11.27% |
| 2024-04-03 | 2.79 | 2.81 | 2.74 | 2.75 | 2.09 | qfq | 8,651,500 | 23,858,437 | -3.17% |
| 2024-04-02 | 2.75 | 2.94 | 2.73 | 2.84 | 2.16 | qfq | 13,279,449 | 37,964,293 | 2.90% |
| 2024-04-01 | 2.74 | 2.77 | 2.71 | 2.76 | 2.10 | qfq | 8,384,597 | 22,992,911 | 0.36% |
| 2024-03-29 | 2.74 | 2.79 | 2.68 | 2.75 | 2.09 | qfq | 8,643,720 | 23,535,076 | 0.00% |
| 2024-03-28 | 2.77 | 2.79 | 2.67 | 2.75 | 2.09 | qfq | 12,681,720 | 34,798,008 | -0.72% |
| 2024-03-27 | 3.00 | 3.01 | 2.76 | 2.77 | 2.11 | qfq | 19,562,600 | 56,172,159 | -8.58% |
| 2024-03-26 | 2.92 | 3.07 | 2.87 | 3.03 | 2.31 | qfq | 18,473,422 | 55,341,292 | 3.77% |
| 2024-03-25 | 2.90 | 2.96 | 2.86 | 2.92 | 2.22 | qfq | 10,438,273 | 30,367,766 | -0.34% |
| 2024-03-22 | 2.87 | 3.00 | 2.83 | 2.93 | 2.23 | qfq | 15,313,103 | 44,588,063 | 1.03% |
| 2024-03-21 | 3.05 | 3.06 | 2.87 | 2.90 | 2.21 | qfq | 18,789,787 | 55,460,899 | -5.54% |
| 2024-03-20 | 2.98 | 3.08 | 2.88 | 3.07 | 2.34 | qfq | 17,355,967 | 51,815,552 | 0.99% |
| 2024-03-19 | 3.10 | 3.19 | 3.03 | 3.04 | 2.32 | qfq | 17,145,867 | 53,097,578 | -3.49% |
| 2024-03-18 | 3.17 | 3.22 | 3.01 | 3.15 | 2.40 | qfq | 22,760,200 | 70,784,689 | -0.63% |
| 2024-03-15 | 3.27 | 3.31 | 3.12 | 3.17 | 2.41 | qfq | 25,068,366 | 79,742,401 | -4.80% |
| 2024-03-14 | 3.36 | 3.57 | 3.24 | 3.33 | 2.54 | qfq | 33,747,325 | 114,819,110 | 2.78% |
| 2024-03-13 | 3.26 | 3.40 | 3.23 | 3.24 | 2.47 | qfq | 16,400,600 | 53,922,373 | -2.41% |
| 2024-03-12 | 3.26 | 3.46 | 3.22 | 3.32 | 2.53 | qfq | 23,963,787 | 79,531,404 | 0.00% |
| 2024-03-11 | 3.23 | 3.35 | 3.17 | 3.32 | 2.53 | qfq | 21,313,977 | 69,702,350 | 5.06% |
| 2024-03-08 | 3.30 | 3.48 | 3.16 | 3.16 | 2.41 | qfq | 25,444,200 | 84,528,523 | -4.24% |
| 2024-03-07 | 3.31 | 3.39 | 3.21 | 3.30 | 2.51 | qfq | 28,958,348 | 95,075,191 | -2.94% |
| 2024-03-06 | 3.04 | 3.55 | 2.99 | 3.40 | 2.59 | qfq | 32,842,136 | 107,392,727 | 11.48% |
| 2024-03-05 | 3.08 | 3.15 | 2.95 | 3.05 | 2.32 | qfq | 21,577,720 | 65,910,844 | -2.56% |
| 2024-03-04 | 3.10 | 3.21 | 3.07 | 3.13 | 2.38 | qfq | 22,885,727 | 72,113,273 | 0.00% |
| 2024-03-01 | 3.23 | 3.27 | 3.08 | 3.13 | 2.38 | qfq | 28,631,782 | 90,500,280 | 0.00% |
| 2024-02-29 | 2.87 | 3.14 | 2.84 | 3.13 | 2.38 | qfq | 36,692,598 | 111,233,182 | 9.44% |
| 2024-02-28 | 3.03 | 3.20 | 2.86 | 2.86 | 2.18 | qfq | 44,998,758 | 135,313,481 | -11.46% |
| 2024-02-27 | 2.90 | 3.28 | 2.90 | 3.23 | 2.46 | qfq | 51,265,878 | 159,955,421 | 8.39% |
| 2024-02-26 | 2.71 | 3.18 | 2.61 | 2.98 | 2.27 | qfq | 62,765,143 | 185,683,071 | 9.96% |
| 2024-02-23 | 2.55 | 2.71 | 2.51 | 2.71 | 2.06 | qfq | 52,677,613 | 138,106,565 | 19.91% |
| 2024-02-22 | 2.26 | 2.26 | 2.26 | 2.26 | 1.72 | qfq | 4,965,500 | 11,222,030 | 20.21% |
| 2024-02-21 | 1.88 | 1.88 | 1.88 | 1.88 | 1.43 | qfq | 2,476,386 | 4,655,606 | 19.75% |
| 2024-02-20 | 1.48 | 1.57 | 1.45 | 1.57 | 1.20 | qfq | 10,404,900 | 15,892,990 | 5.37% |
| 2024-02-19 | 1.35 | 1.51 | 1.35 | 1.49 | 1.13 | qfq | 9,618,996 | 14,023,637 | 3.47% |
| 2024-02-08 | 1.39 | 1.46 | 1.15 | 1.44 | 1.10 | qfq | 11,495,301 | 15,407,416 | 2.13% |
| 2024-02-07 | 1.46 | 1.58 | 1.39 | 1.41 | 1.07 | qfq | 9,537,940 | 13,899,961 | -2.08% |
| 2024-02-06 | 1.39 | 1.49 | 1.32 | 1.44 | 1.10 | qfq | 9,074,176 | 12,838,704 | -1.37% |
| 2024-02-05 | 1.62 | 1.71 | 1.41 | 1.46 | 1.11 | qfq | 11,023,800 | 16,709,859 | -12.57% |
| 2024-02-02 | 1.73 | 1.81 | 1.62 | 1.67 | 1.27 | qfq | 9,646,085 | 16,464,322 | -4.02% |
| 2024-02-01 | 1.68 | 1.80 | 1.66 | 1.74 | 1.33 | qfq | 9,044,900 | 15,596,768 | 1.16% |
| 2024-01-31 | 1.88 | 1.93 | 1.71 | 1.72 | 1.31 | qfq | 13,380,600 | 24,267,508 | -8.02% |
| 2024-01-30 | 2.07 | 2.07 | 1.81 | 1.87 | 1.42 | qfq | 18,797,196 | 36,186,801 | -12.62% |
| 2024-01-29 | 2.46 | 2.47 | 2.07 | 2.14 | 1.63 | qfq | 11,896,900 | 26,844,903 | -13.71% |
| 2024-01-26 | 2.48 | 2.54 | 2.48 | 2.48 | 1.89 | qfq | 4,603,400 | 11,499,203 | -0.80% |
| 2024-01-25 | 2.50 | 2.52 | 2.44 | 2.50 | 1.90 | qfq | 7,315,249 | 18,069,111 | -0.79% |
| 2024-01-24 | 2.44 | 2.63 | 2.42 | 2.52 | 1.92 | qfq | 8,381,119 | 21,171,288 | 3.70% |
| 2024-01-23 | 2.40 | 2.44 | 2.37 | 2.43 | 1.85 | qfq | 4,303,719 | 10,350,278 | 0.41% |
| 2024-01-22 | 2.49 | 2.53 | 2.39 | 2.42 | 1.84 | qfq | 4,998,349 | 12,255,206 | -3.97% |
| 2024-01-19 | 2.58 | 2.58 | 2.48 | 2.52 | 1.92 | qfq | 4,258,200 | 10,769,507 | -3.08% |
| 2024-01-18 | 2.61 | 2.70 | 2.51 | 2.60 | 1.98 | qfq | 8,062,840 | 20,856,553 | -2.99% |
| 2024-01-17 | 2.61 | 2.74 | 2.60 | 2.68 | 2.04 | qfq | 6,936,202 | 18,670,741 | 1.90% |
| 2024-01-16 | 2.58 | 2.65 | 2.55 | 2.63 | 2.00 | qfq | 3,282,100 | 8,558,706 | 1.54% |
| 2024-01-15 | 2.58 | 2.63 | 2.56 | 2.59 | 1.97 | qfq | 2,325,600 | 6,027,929 | -0.77% |
| 2024-01-12 | 2.65 | 2.66 | 2.59 | 2.61 | 1.99 | qfq | 2,794,500 | 7,319,892 | -1.51% |
| 2024-01-11 | 2.58 | 2.66 | 2.58 | 2.65 | 2.02 | qfq | 2,801,600 | 7,399,887 | 2.32% |
| 2024-01-10 | 2.64 | 2.64 | 2.55 | 2.59 | 1.97 | qfq | 2,251,500 | 5,845,085 | -0.77% |
| 2024-01-09 | 2.61 | 2.66 | 2.61 | 2.61 | 1.99 | qfq | 2,753,995 | 7,241,853 | 0.00% |
| 2024-01-08 | 2.67 | 2.67 | 2.59 | 2.61 | 1.99 | qfq | 3,373,900 | 8,844,823 | -2.25% |
| 2024-01-05 | 2.81 | 2.83 | 2.66 | 2.67 | 2.03 | qfq | 6,230,500 | 17,031,802 | -4.98% |
| 2024-01-04 | 2.84 | 2.86 | 2.80 | 2.81 | 2.14 | qfq | 3,974,600 | 11,257,092 | -1.40% |
| 2024-01-03 | 2.80 | 2.91 | 2.78 | 2.85 | 2.17 | qfq | 7,519,444 | 21,484,589 | 2.15% |
| 2024-01-02 | 2.81 | 2.81 | 2.76 | 2.79 | 2.12 | qfq | 5,036,700 | 14,027,367 | -0.36% |
| 2023-12-29 | 2.78 | 2.83 | 2.72 | 2.80 | 2.13 | qfq | 8,669,907 | 24,083,376 | -1.41% |
| 2023-12-28 | 2.83 | 3.00 | 2.80 | 2.84 | 2.16 | qfq | 13,191,400 | 38,297,861 | 0.71% |
| 2023-12-27 | 2.69 | 2.92 | 2.67 | 2.82 | 2.15 | qfq | 11,021,844 | 31,069,782 | 4.06% |
| 2023-12-26 | 2.69 | 2.71 | 2.64 | 2.71 | 2.06 | qfq | 3,912,300 | 10,467,278 | 0.74% |
| 2023-12-25 | 2.61 | 2.70 | 2.56 | 2.69 | 2.05 | qfq | 5,301,000 | 13,983,083 | 3.07% |
| 2023-12-22 | 2.62 | 2.65 | 2.57 | 2.61 | 1.99 | qfq | 4,647,400 | 12,127,483 | -0.76% |
| 2023-12-21 | 2.57 | 2.65 | 2.54 | 2.63 | 2.00 | qfq | 4,441,300 | 11,510,382 | 1.15% |
| 2023-12-20 | 2.59 | 2.62 | 2.58 | 2.60 | 1.98 | qfq | 4,464,814 | 11,627,491 | 0.39% |
| 2023-12-19 | 2.51 | 2.60 | 2.48 | 2.59 | 1.97 | qfq | 7,947,644 | 20,323,831 | 3.19% |
| 2023-12-18 | 2.59 | 2.59 | 2.46 | 2.51 | 1.91 | qfq | 8,350,642 | 20,958,756 | -3.83% |
| 2023-12-15 | 2.68 | 2.68 | 2.58 | 2.61 | 1.99 | qfq | 8,537,642 | 22,440,363 | -2.61% |
| 2023-12-14 | 2.79 | 2.83 | 2.66 | 2.68 | 2.04 | qfq | 12,305,397 | 33,405,368 | -3.94% |
| 2023-12-13 | 2.83 | 2.87 | 2.79 | 2.79 | 2.12 | qfq | 4,870,200 | 13,696,368 | -1.06% |
| 2023-12-12 | 2.77 | 2.88 | 2.77 | 2.82 | 2.15 | qfq | 5,426,298 | 15,230,325 | 0.71% |
| 2023-12-11 | 2.90 | 2.90 | 2.69 | 2.80 | 2.13 | qfq | 15,902,888 | 44,304,130 | -6.04% |
| 2023-12-08 | 2.92 | 3.06 | 2.91 | 2.98 | 2.27 | qfq | 11,425,000 | 34,292,584 | 1.71% |
| 2023-12-07 | 2.95 | 2.99 | 2.91 | 2.93 | 2.23 | qfq | 5,008,600 | 14,691,455 | -0.34% |
| 2023-12-06 | 2.90 | 2.98 | 2.90 | 2.94 | 2.24 | qfq | 6,004,515 | 17,663,669 | 0.68% |
| 2023-12-05 | 2.91 | 2.94 | 2.90 | 2.92 | 2.22 | qfq | 5,377,200 | 15,686,081 | 0.00% |
| 2023-12-04 | 3.00 | 3.01 | 2.91 | 2.92 | 2.22 | qfq | 11,480,200 | 33,909,373 | -3.31% |
| 2023-12-01 | 2.97 | 3.02 | 2.96 | 3.02 | 2.30 | qfq | 6,147,200 | 18,417,342 | 1.68% |
| 2023-11-30 | 2.98 | 3.00 | 2.95 | 2.97 | 2.26 | qfq | 4,003,200 | 11,920,313 | -0.67% |
| 2023-11-29 | 3.06 | 3.06 | 2.96 | 2.99 | 2.28 | qfq | 9,761,477 | 29,292,546 | -2.29% |
| 2023-11-28 | 3.04 | 3.08 | 3.02 | 3.06 | 2.33 | qfq | 4,899,134 | 14,938,582 | 0.33% |
| 2023-11-27 | 3.02 | 3.07 | 3.02 | 3.05 | 2.32 | qfq | 7,163,800 | 21,783,258 | 0.99% |
| 2023-11-24 | 3.14 | 3.17 | 3.02 | 3.02 | 2.30 | qfq | 13,171,361 | 40,493,881 | -4.13% |
| 2023-11-23 | 3.14 | 3.20 | 3.11 | 3.15 | 2.40 | qfq | 10,561,471 | 33,289,269 | 0.00% |
| 2023-11-22 | 3.12 | 3.17 | 3.11 | 3.15 | 2.40 | qfq | 6,847,631 | 21,529,248 | 0.32% |
| 2023-11-21 | 3.23 | 3.24 | 3.13 | 3.14 | 2.39 | qfq | 12,745,631 | 40,349,108 | -2.79% |
| 2023-11-20 | 3.26 | 3.30 | 3.20 | 3.23 | 2.46 | qfq | 9,706,700 | 31,374,075 | -1.82% |
| 2023-11-17 | 3.19 | 3.30 | 3.15 | 3.29 | 2.51 | qfq | 12,639,200 | 41,196,243 | 2.81% |
| 2023-11-16 | 3.18 | 3.37 | 3.17 | 3.20 | 2.44 | qfq | 15,022,490 | 48,829,585 | 1.27% |
| 2023-11-15 | 3.15 | 3.20 | 3.13 | 3.16 | 2.41 | qfq | 7,000,900 | 22,095,638 | 0.00% |
| 2023-11-14 | 3.10 | 3.17 | 3.07 | 3.16 | 2.41 | qfq | 9,452,309 | 29,604,395 | 1.61% |
| 2023-11-13 | 3.11 | 3.16 | 3.09 | 3.11 | 2.37 | qfq | 8,137,600 | 25,375,744 | -0.96% |
| 2023-11-10 | 3.11 | 3.15 | 3.08 | 3.14 | 2.39 | qfq | 7,480,197 | 23,307,411 | 0.96% |
| 2023-11-09 | 3.13 | 3.21 | 3.09 | 3.11 | 2.37 | qfq | 11,377,250 | 35,764,200 | -0.96% |
| 2023-11-08 | 3.16 | 3.22 | 3.13 | 3.14 | 2.39 | qfq | 12,569,397 | 39,830,954 | -0.63% |
| 2023-11-07 | 3.13 | 3.18 | 3.12 | 3.16 | 2.41 | qfq | 10,675,222 | 33,555,569 | 0.00% |
| 2023-11-06 | 3.09 | 3.17 | 3.06 | 3.16 | 2.41 | qfq | 11,360,832 | 35,568,491 | 2.27% |
| 2023-11-03 | 3.10 | 3.16 | 3.05 | 3.09 | 2.35 | qfq | 11,233,315 | 34,758,266 | -0.32% |
| 2023-11-02 | 3.09 | 3.20 | 3.07 | 3.10 | 2.36 | qfq | 13,663,000 | 42,952,959 | 0.32% |
| 2023-11-01 | 3.10 | 3.13 | 3.04 | 3.09 | 2.35 | qfq | 10,257,300 | 31,696,889 | -0.96% |
| 2023-10-31 | 2.99 | 3.13 | 2.98 | 3.12 | 2.38 | qfq | 15,549,581 | 47,745,449 | 4.35% |
| 2023-10-30 | 2.96 | 3.04 | 2.94 | 2.99 | 2.28 | qfq | 10,003,400 | 30,067,084 | 0.67% |
| 2023-10-27 | 2.95 | 2.98 | 2.92 | 2.97 | 2.26 | qfq | 7,381,237 | 21,822,044 | 1.02% |
| 2023-10-26 | 2.94 | 2.97 | 2.90 | 2.94 | 2.24 | qfq | 8,465,149 | 24,804,811 | -2.00% |
| 2023-10-25 | 2.96 | 3.09 | 2.94 | 3.00 | 2.28 | qfq | 9,360,749 | 28,189,436 | 1.35% |
| 2023-10-24 | 2.90 | 2.98 | 2.90 | 2.96 | 2.25 | qfq | 5,551,600 | 16,383,451 | 2.07% |
| 2023-10-23 | 3.05 | 3.05 | 2.87 | 2.90 | 2.21 | qfq | 10,042,576 | 29,643,557 | -4.92% |
| 2023-10-20 | 2.98 | 3.12 | 2.94 | 3.05 | 2.32 | qfq | 10,268,601 | 31,380,125 | 1.67% |
| 2023-10-19 | 3.13 | 3.14 | 2.98 | 3.00 | 2.28 | qfq | 11,445,000 | 34,662,098 | -4.46% |
| 2023-10-18 | 3.22 | 3.24 | 3.10 | 3.14 | 2.39 | qfq | 15,667,262 | 49,477,508 | -4.56% |
| 2023-10-17 | 3.24 | 3.50 | 3.23 | 3.29 | 2.51 | qfq | 24,271,599 | 80,853,098 | -1.20% |
| 2023-10-16 | 3.08 | 3.48 | 3.01 | 3.33 | 2.54 | qfq | 30,381,274 | 98,934,434 | 8.47% |
| 2023-10-13 | 2.99 | 3.15 | 2.98 | 3.07 | 2.34 | qfq | 11,278,049 | 34,563,304 | 1.66% |
| 2023-10-12 | 3.04 | 3.07 | 2.99 | 3.02 | 2.30 | qfq | 6,715,200 | 20,281,743 | -0.98% |
| 2023-10-11 | 2.96 | 3.09 | 2.94 | 3.05 | 2.32 | qfq | 12,309,246 | 37,154,572 | 3.39% |
| 2023-10-10 | 2.94 | 2.97 | 2.92 | 2.95 | 2.25 | qfq | 4,536,625 | 13,377,966 | -0.34% |
| 2023-10-09 | 2.97 | 2.97 | 2.90 | 2.96 | 2.25 | qfq | 5,854,661 | 17,177,933 | -0.34% |
| 2023-09-28 | 2.96 | 3.01 | 2.93 | 2.97 | 2.26 | qfq | 5,625,485 | 16,717,173 | 1.02% |
| 2023-09-27 | 3.03 | 3.04 | 2.94 | 2.94 | 2.24 | qfq | 7,345,300 | 21,824,016 | -2.65% |
| 2023-09-26 | 2.95 | 3.03 | 2.94 | 3.02 | 2.30 | qfq | 8,127,900 | 24,267,966 | 2.37% |
| 2023-09-25 | 3.00 | 3.02 | 2.92 | 2.95 | 2.25 | qfq | 11,705,670 | 34,691,059 | -3.91% |
| 2023-09-22 | 3.01 | 3.17 | 3.01 | 3.07 | 2.34 | qfq | 11,107,200 | 34,315,884 | 0.66% |
| 2023-09-21 | 3.10 | 3.15 | 3.01 | 3.05 | 2.32 | qfq | 11,434,700 | 34,999,152 | -2.87% |
| 2023-09-20 | 3.13 | 3.22 | 3.10 | 3.14 | 2.39 | qfq | 12,762,500 | 40,212,224 | -0.63% |
| 2023-09-19 | 3.00 | 3.18 | 2.98 | 3.16 | 2.41 | qfq | 14,957,100 | 46,292,480 | 3.95% |
| 2023-09-18 | 3.01 | 3.11 | 2.98 | 3.04 | 2.32 | qfq | 9,568,800 | 29,090,667 | 0.00% |
| 2023-09-15 | 2.94 | 3.08 | 2.90 | 3.04 | 2.32 | qfq | 10,457,601 | 31,209,234 | 3.75% |
| 2023-09-14 | 2.89 | 2.97 | 2.88 | 2.93 | 2.23 | qfq | 6,165,200 | 18,023,906 | 0.69% |
| 2023-09-13 | 2.96 | 2.99 | 2.86 | 2.91 | 2.22 | qfq | 6,602,800 | 19,377,589 | -2.02% |
| 2023-09-12 | 2.99 | 3.00 | 2.95 | 2.97 | 2.26 | qfq | 5,800,100 | 17,211,381 | -1.33% |
| 2023-09-11 | 3.06 | 3.07 | 2.95 | 3.01 | 2.29 | qfq | 7,173,824 | 21,415,200 | -0.99% |
| 2023-09-08 | 3.00 | 3.09 | 2.96 | 3.04 | 2.32 | qfq | 7,540,702 | 22,743,720 | 0.66% |
| 2023-09-07 | 3.06 | 3.14 | 3.01 | 3.02 | 2.30 | qfq | 11,353,656 | 34,631,324 | -4.13% |
| 2023-09-06 | 3.02 | 3.29 | 3.01 | 3.15 | 2.40 | qfq | 16,481,126 | 52,127,992 | 4.65% |
| 2023-09-05 | 3.05 | 3.05 | 2.99 | 3.01 | 2.29 | qfq | 7,703,100 | 23,158,940 | -1.95% |
| 2023-09-04 | 3.04 | 3.11 | 2.98 | 3.07 | 2.34 | qfq | 9,210,100 | 27,974,480 | 1.32% |
| 2023-09-01 | 2.92 | 3.04 | 2.88 | 3.03 | 2.31 | qfq | 12,096,800 | 35,971,288 | 4.12% |
| 2023-08-31 | 2.99 | 2.99 | 2.90 | 2.91 | 2.22 | qfq | 8,024,800 | 23,536,726 | -2.68% |
| 2023-08-30 | 2.91 | 3.04 | 2.90 | 2.99 | 2.28 | qfq | 10,244,200 | 30,372,137 | 1.70% |
| 2023-08-29 | 2.83 | 2.94 | 2.75 | 2.94 | 2.24 | qfq | 11,462,057 | 33,020,849 | 3.16% |
| 2023-08-28 | 3.07 | 3.13 | 2.85 | 2.85 | 2.17 | qfq | 12,984,585 | 38,590,683 | -3.72% |
| 2023-08-25 | 3.01 | 3.06 | 2.92 | 2.96 | 2.25 | qfq | 15,285,952 | 45,190,799 | -3.58% |
| 2023-08-24 | 3.21 | 3.23 | 3.04 | 3.07 | 2.34 | qfq | 19,803,055 | 61,655,412 | -6.69% |
| 2023-08-23 | 3.15 | 3.38 | 3.13 | 3.29 | 2.51 | qfq | 22,208,002 | 72,153,406 | 4.11% |
| 2023-08-22 | 3.33 | 3.40 | 3.09 | 3.16 | 2.41 | qfq | 26,392,901 | 84,731,945 | -5.39% |
| 2023-08-21 | 3.42 | 3.75 | 3.33 | 3.34 | 2.54 | qfq | 28,936,472 | 101,735,354 | -5.65% |
| 2023-08-18 | 3.41 | 3.81 | 3.40 | 3.54 | 2.70 | qfq | 37,514,723 | 136,159,927 | -0.28% |
| 2023-08-17 | 3.34 | 3.80 | 3.21 | 3.55 | 2.70 | qfq | 43,530,289 | 153,199,459 | 1.14% |
| 2023-08-16 | 2.98 | 3.60 | 2.96 | 3.51 | 2.67 | qfq | 50,157,809 | 169,282,004 | 17.00% |
| 2023-08-15 | 2.88 | 3.08 | 2.84 | 3.00 | 2.28 | qfq | 15,130,600 | 45,066,262 | 4.53% |
| 2023-08-14 | 2.82 | 2.87 | 2.79 | 2.87 | 2.19 | qfq | 4,001,800 | 11,324,000 | 0.70% |
| 2023-08-11 | 2.93 | 2.95 | 2.84 | 2.85 | 2.17 | qfq | 4,855,400 | 14,018,211 | -2.73% |
| 2023-08-10 | 2.88 | 2.96 | 2.85 | 2.93 | 2.23 | qfq | 5,768,061 | 16,810,008 | 2.45% |
| 2023-08-09 | 2.90 | 2.90 | 2.84 | 2.86 | 2.18 | qfq | 2,468,100 | 7,074,483 | -1.04% |
| 2023-08-08 | 2.89 | 2.91 | 2.86 | 2.89 | 2.20 | qfq | 2,396,900 | 6,909,632 | 0.00% |
| 2023-08-07 | 2.92 | 2.93 | 2.87 | 2.89 | 2.20 | qfq | 3,358,200 | 9,691,630 | -1.03% |
| 2023-08-04 | 2.91 | 2.94 | 2.91 | 2.92 | 2.22 | qfq | 3,836,170 | 11,213,467 | 0.00% |
| 2023-08-03 | 2.94 | 2.96 | 2.88 | 2.92 | 2.22 | qfq | 3,454,600 | 10,079,382 | -1.02% |
| 2023-08-02 | 2.93 | 2.98 | 2.92 | 2.95 | 2.25 | qfq | 4,876,400 | 14,371,647 | 0.34% |
| 2023-08-01 | 2.89 | 2.96 | 2.88 | 2.94 | 2.24 | qfq | 6,694,164 | 19,632,847 | 1.38% |
| 2023-07-31 | 2.83 | 2.91 | 2.82 | 2.90 | 2.21 | qfq | 6,183,261 | 17,712,284 | 2.47% |
| 2023-07-28 | 2.83 | 2.84 | 2.78 | 2.83 | 2.16 | qfq | 3,059,598 | 8,589,087 | -0.35% |
| 2023-07-27 | 2.84 | 2.88 | 2.82 | 2.84 | 2.16 | qfq | 3,201,000 | 9,120,860 | 0.35% |
| 2023-07-26 | 2.83 | 2.85 | 2.80 | 2.83 | 2.16 | qfq | 2,375,200 | 6,710,113 | -0.35% |
| 2023-07-25 | 2.82 | 2.86 | 2.81 | 2.84 | 2.16 | qfq | 2,871,450 | 8,139,059 | 1.07% |
| 2023-07-24 | 2.86 | 2.87 | 2.78 | 2.81 | 2.14 | qfq | 5,000,200 | 14,076,436 | -1.75% |
| 2023-07-21 | 2.90 | 2.94 | 2.83 | 2.86 | 2.18 | qfq | 6,567,617 | 18,951,812 | -2.05% |
| 2023-07-20 | 2.89 | 2.96 | 2.87 | 2.92 | 2.22 | qfq | 5,966,611 | 17,461,925 | 0.69% |
| 2023-07-19 | 2.90 | 2.91 | 2.87 | 2.90 | 2.21 | qfq | 3,383,800 | 9,768,669 | -0.34% |
| 2023-07-18 | 2.89 | 2.91 | 2.87 | 2.91 | 2.22 | qfq | 3,093,043 | 8,934,114 | 0.34% |