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
佳云科技300242.SZ
最近收盘价4.132026-07-17
最近交易日2026-07-17
成交量（股）19,576,600
成交额（元）82,278,712
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 | 4.32 | 4.40 | 4.07 | 4.13 | 4.13 | qfq | 19,576,600 | 82,278,712 | -4.84% |
| 2026-07-16 | 4.29 | 4.39 | 4.26 | 4.34 | 4.34 | qfq | 10,906,400 | 47,415,233 | 0.23% |
| 2026-07-15 | 4.25 | 4.40 | 4.20 | 4.33 | 4.33 | qfq | 13,156,100 | 57,124,792 | 1.17% |
| 2026-07-14 | 4.16 | 4.29 | 4.08 | 4.28 | 4.28 | qfq | 13,143,800 | 55,027,518 | 2.88% |
| 2026-07-13 | 4.47 | 4.47 | 4.12 | 4.16 | 4.16 | qfq | 22,294,302 | 94,301,715 | -6.94% |
| 2026-07-10 | 4.35 | 4.59 | 4.28 | 4.47 | 4.47 | qfq | 23,376,700 | 104,658,860 | 1.82% |
| 2026-07-09 | 4.28 | 4.43 | 4.15 | 4.39 | 4.39 | qfq | 23,084,597 | 99,704,573 | 1.39% |
| 2026-07-08 | 4.30 | 4.78 | 4.28 | 4.33 | 4.33 | qfq | 31,476,197 | 140,578,939 | 1.88% |
| 2026-07-07 | 4.31 | 4.36 | 4.21 | 4.25 | 4.25 | qfq | 13,869,100 | 59,172,666 | -0.70% |
| 2026-07-06 | 4.52 | 4.53 | 4.27 | 4.28 | 4.28 | qfq | 16,309,097 | 71,426,265 | -3.39% |
| 2026-07-03 | 4.56 | 4.58 | 4.33 | 4.43 | 4.43 | qfq | 23,518,600 | 104,288,300 | -3.28% |
| 2026-07-02 | 4.67 | 4.82 | 4.55 | 4.58 | 4.58 | qfq | 26,240,600 | 123,133,419 | -2.76% |
| 2026-07-01 | 4.70 | 4.82 | 4.55 | 4.71 | 4.71 | qfq | 29,753,000 | 139,456,576 | 0.21% |
| 2026-06-30 | 4.14 | 4.73 | 4.05 | 4.70 | 4.70 | qfq | 44,650,300 | 200,437,487 | 14.36% |
| 2026-06-29 | 4.26 | 4.27 | 4.01 | 4.11 | 4.11 | qfq | 18,647,800 | 76,551,841 | -2.61% |
| 2026-06-26 | 4.34 | 4.37 | 4.20 | 4.22 | 4.22 | qfq | 22,208,800 | 94,567,542 | -3.87% |
| 2026-06-25 | 4.63 | 4.66 | 4.37 | 4.39 | 4.39 | qfq | 30,600,800 | 136,410,519 | -6.20% |
| 2026-06-24 | 4.83 | 4.87 | 4.58 | 4.68 | 4.68 | qfq | 31,826,300 | 148,315,608 | -3.70% |
| 2026-06-23 | 4.63 | 4.94 | 4.62 | 4.86 | 4.86 | qfq | 38,301,200 | 184,930,501 | 3.18% |
| 2026-06-22 | 4.66 | 4.85 | 4.53 | 4.71 | 4.71 | qfq | 32,348,600 | 150,606,920 | 0.00% |
| 2026-06-18 | 4.65 | 4.73 | 4.60 | 4.71 | 4.71 | qfq | 19,110,500 | 89,131,303 | 0.21% |
| 2026-06-17 | 4.61 | 4.75 | 4.53 | 4.70 | 4.70 | qfq | 26,218,100 | 121,161,413 | 1.08% |
| 2026-06-16 | 4.66 | 4.77 | 4.50 | 4.65 | 4.65 | qfq | 26,042,700 | 120,204,592 | 0.00% |
| 2026-06-15 | 4.75 | 4.81 | 4.60 | 4.65 | 4.65 | qfq | 23,736,500 | 111,227,069 | -0.85% |
| 2026-06-12 | 4.65 | 4.74 | 4.47 | 4.69 | 4.69 | qfq | 26,869,100 | 124,789,252 | 2.63% |
| 2026-06-11 | 4.62 | 4.76 | 4.47 | 4.57 | 4.57 | qfq | 30,450,700 | 139,550,770 | -3.38% |
| 2026-06-10 | 5.05 | 5.45 | 4.69 | 4.73 | 4.73 | qfq | 43,881,100 | 217,924,997 | -6.52% |
| 2026-06-09 | 4.74 | 5.29 | 4.67 | 5.06 | 5.06 | qfq | 58,784,700 | 298,433,509 | 7.20% |
| 2026-06-08 | 4.48 | 4.94 | 4.40 | 4.72 | 4.72 | qfq | 35,133,325 | 167,537,204 | 0.21% |
| 2026-06-05 | 4.87 | 4.91 | 4.24 | 4.71 | 4.71 | qfq | 54,312,325 | 250,969,710 | -4.66% |
| 2026-06-04 | 5.01 | 5.04 | 4.82 | 4.94 | 4.94 | qfq | 27,513,300 | 135,528,268 | -2.76% |
| 2026-06-03 | 5.11 | 5.28 | 5.02 | 5.08 | 5.08 | qfq | 36,573,700 | 188,421,745 | -1.17% |
| 2026-06-02 | 5.18 | 5.31 | 5.05 | 5.14 | 5.14 | qfq | 27,174,308 | 140,363,164 | -0.19% |
| 2026-06-01 | 4.91 | 5.27 | 4.91 | 5.15 | 5.15 | qfq | 36,433,400 | 188,080,652 | 3.00% |
| 2026-05-29 | 5.17 | 5.29 | 4.91 | 5.00 | 5.00 | qfq | 29,930,300 | 151,994,787 | -3.29% |
| 2026-05-28 | 5.19 | 5.20 | 4.97 | 5.17 | 5.17 | qfq | 26,258,200 | 133,900,381 | 0.78% |
| 2026-05-27 | 5.23 | 5.36 | 5.09 | 5.13 | 5.13 | qfq | 29,467,100 | 153,528,394 | -1.72% |
| 2026-05-26 | 5.35 | 5.43 | 5.12 | 5.22 | 5.22 | qfq | 30,027,700 | 157,644,535 | -3.51% |
| 2026-05-25 | 5.33 | 5.49 | 5.27 | 5.41 | 5.41 | qfq | 40,819,100 | 220,306,911 | 2.08% |
| 2026-05-22 | 5.36 | 5.40 | 5.17 | 5.30 | 5.30 | qfq | 34,298,700 | 181,183,786 | 0.00% |
| 2026-05-21 | 5.31 | 5.59 | 5.25 | 5.30 | 5.30 | qfq | 57,199,574 | 311,374,897 | 0.95% |
| 2026-05-20 | 5.27 | 5.40 | 5.17 | 5.25 | 5.25 | qfq | 39,610,826 | 208,454,938 | -1.69% |
| 2026-05-19 | 5.13 | 5.68 | 5.12 | 5.34 | 5.34 | qfq | 68,768,774 | 372,749,196 | 4.30% |
| 2026-05-18 | 4.88 | 5.18 | 4.85 | 5.12 | 5.12 | qfq | 35,306,500 | 177,065,244 | 4.49% |
| 2026-05-15 | 4.96 | 5.04 | 4.86 | 4.90 | 4.90 | qfq | 18,290,300 | 90,491,493 | -0.61% |
| 2026-05-14 | 5.11 | 5.12 | 4.86 | 4.93 | 4.93 | qfq | 22,478,100 | 111,592,462 | -2.57% |
| 2026-05-13 | 4.93 | 5.14 | 4.90 | 5.06 | 5.06 | qfq | 22,140,800 | 111,938,242 | 3.05% |
| 2026-05-12 | 5.02 | 5.04 | 4.90 | 4.91 | 4.91 | qfq | 15,494,400 | 76,767,834 | -2.19% |
| 2026-05-11 | 4.99 | 5.05 | 4.93 | 5.02 | 5.02 | qfq | 19,008,300 | 94,866,877 | 0.80% |
| 2026-05-08 | 5.06 | 5.06 | 4.95 | 4.98 | 4.98 | qfq | 16,326,200 | 81,566,725 | -0.99% |
| 2026-05-07 | 5.01 | 5.05 | 4.94 | 5.03 | 5.03 | qfq | 17,891,700 | 89,417,231 | 1.00% |
| 2026-05-06 | 4.95 | 5.09 | 4.94 | 4.98 | 4.98 | qfq | 21,027,900 | 105,473,368 | 1.43% |
| 2026-04-30 | 4.86 | 4.94 | 4.79 | 4.91 | 4.91 | qfq | 17,641,800 | 85,857,318 | 0.82% |
| 2026-04-29 | 4.62 | 4.92 | 4.60 | 4.87 | 4.87 | qfq | 27,948,400 | 135,215,160 | 4.51% |
| 2026-04-28 | 4.72 | 4.76 | 4.60 | 4.66 | 4.66 | qfq | 13,474,200 | 62,776,109 | -1.69% |
| 2026-04-27 | 4.70 | 4.76 | 4.54 | 4.74 | 4.74 | qfq | 17,827,800 | 83,090,634 | 1.07% |
| 2026-04-24 | 4.64 | 4.73 | 4.50 | 4.69 | 4.69 | qfq | 21,770,900 | 100,342,131 | 0.21% |
| 2026-04-23 | 4.72 | 4.80 | 4.66 | 4.68 | 4.68 | qfq | 15,634,100 | 73,774,062 | -1.06% |
| 2026-04-22 | 4.75 | 4.78 | 4.65 | 4.73 | 4.73 | qfq | 13,802,806 | 65,090,554 | -0.63% |
| 2026-04-21 | 4.90 | 4.99 | 4.69 | 4.76 | 4.76 | qfq | 21,911,199 | 104,943,327 | -2.26% |
| 2026-04-20 | 4.76 | 4.97 | 4.75 | 4.87 | 4.87 | qfq | 21,028,800 | 102,288,630 | 1.04% |
| 2026-04-17 | 4.73 | 4.85 | 4.63 | 4.82 | 4.82 | qfq | 23,506,499 | 111,416,161 | 1.26% |
| 2026-04-16 | 4.63 | 4.79 | 4.62 | 4.76 | 4.76 | qfq | 20,202,300 | 95,260,696 | 3.03% |
| 2026-04-15 | 4.78 | 4.79 | 4.58 | 4.62 | 4.62 | qfq | 20,026,000 | 93,335,521 | -2.94% |
| 2026-04-14 | 4.83 | 4.85 | 4.69 | 4.76 | 4.76 | qfq | 18,759,300 | 89,238,517 | -0.21% |
| 2026-04-13 | 4.83 | 4.90 | 4.75 | 4.77 | 4.77 | qfq | 18,128,900 | 86,919,581 | -1.85% |
| 2026-04-10 | 4.94 | 4.95 | 4.82 | 4.86 | 4.86 | qfq | 23,190,500 | 113,162,414 | -0.41% |
| 2026-04-09 | 4.84 | 4.91 | 4.74 | 4.88 | 4.88 | qfq | 34,498,000 | 166,627,144 | 0.00% |
| 2026-04-08 | 4.75 | 4.90 | 4.65 | 4.88 | 4.88 | qfq | 33,260,504 | 159,419,554 | 8.20% |
| 2026-04-07 | 4.45 | 4.53 | 4.38 | 4.51 | 4.51 | qfq | 18,534,000 | 83,211,397 | 2.73% |
| 2026-04-03 | 4.63 | 4.65 | 4.37 | 4.39 | 4.39 | qfq | 17,018,500 | 75,951,037 | -4.36% |
| 2026-04-02 | 4.76 | 4.77 | 4.57 | 4.59 | 4.59 | qfq | 16,405,800 | 76,219,870 | -4.18% |
| 2026-04-01 | 4.82 | 4.85 | 4.71 | 4.79 | 4.79 | qfq | 13,672,100 | 65,019,480 | 1.48% |
| 2026-03-31 | 4.83 | 4.91 | 4.70 | 4.72 | 4.72 | qfq | 15,607,100 | 75,044,522 | -1.87% |
| 2026-03-30 | 4.73 | 4.83 | 4.64 | 4.81 | 4.81 | qfq | 16,110,800 | 76,646,632 | 0.42% |
| 2026-03-27 | 4.60 | 4.81 | 4.60 | 4.79 | 4.79 | qfq | 16,437,000 | 78,274,975 | 2.79% |
| 2026-03-26 | 4.78 | 4.84 | 4.65 | 4.66 | 4.66 | qfq | 15,991,900 | 75,438,818 | -2.71% |
| 2026-03-25 | 4.72 | 4.81 | 4.70 | 4.79 | 4.79 | qfq | 18,590,200 | 88,634,627 | 1.91% |
| 2026-03-24 | 4.64 | 4.75 | 4.49 | 4.70 | 4.70 | qfq | 25,984,900 | 119,827,399 | 4.21% |
| 2026-03-23 | 4.75 | 4.78 | 4.45 | 4.51 | 4.51 | qfq | 28,441,100 | 131,444,462 | -6.82% |
| 2026-03-20 | 5.08 | 5.11 | 4.81 | 4.84 | 4.84 | qfq | 24,712,400 | 121,634,962 | -4.54% |
| 2026-03-19 | 5.15 | 5.16 | 5.03 | 5.07 | 5.07 | qfq | 17,357,500 | 88,497,231 | -2.87% |
| 2026-03-18 | 5.09 | 5.22 | 5.08 | 5.22 | 5.22 | qfq | 16,954,500 | 87,480,523 | 2.76% |
| 2026-03-17 | 5.20 | 5.26 | 5.06 | 5.08 | 5.08 | qfq | 15,490,500 | 79,894,464 | -2.31% |
| 2026-03-16 | 5.12 | 5.23 | 5.06 | 5.20 | 5.20 | qfq | 19,647,000 | 101,251,164 | 1.36% |
| 2026-03-13 | 5.20 | 5.23 | 5.10 | 5.13 | 5.13 | qfq | 17,611,897 | 90,997,081 | -0.97% |
| 2026-03-12 | 5.25 | 5.31 | 5.16 | 5.18 | 5.18 | qfq | 16,089,200 | 84,043,926 | -1.89% |
| 2026-03-11 | 5.41 | 5.45 | 5.23 | 5.28 | 5.28 | qfq | 19,850,800 | 105,618,195 | -2.40% |
| 2026-03-10 | 5.35 | 5.45 | 5.30 | 5.41 | 5.41 | qfq | 23,037,300 | 123,921,164 | 2.08% |
| 2026-03-09 | 5.19 | 5.34 | 5.11 | 5.30 | 5.30 | qfq | 24,218,100 | 126,586,636 | 0.38% |
| 2026-03-06 | 5.21 | 5.30 | 5.17 | 5.28 | 5.28 | qfq | 23,105,197 | 121,270,997 | 0.38% |
| 2026-03-05 | 5.08 | 5.55 | 5.06 | 5.26 | 5.26 | qfq | 55,318,300 | 295,320,357 | 5.20% |
| 2026-03-04 | 4.89 | 5.01 | 4.86 | 5.00 | 5.00 | qfq | 26,833,200 | 132,975,506 | 2.04% |
| 2026-03-03 | 5.25 | 5.32 | 4.88 | 4.90 | 4.90 | qfq | 38,862,500 | 196,314,264 | -6.67% |
| 2026-03-02 | 5.49 | 5.50 | 5.20 | 5.25 | 5.25 | qfq | 36,598,500 | 194,413,259 | -6.25% |
| 2026-02-27 | 5.60 | 5.68 | 5.59 | 5.60 | 5.60 | qfq | 20,469,800 | 114,983,233 | 0.00% |
| 2026-02-26 | 5.76 | 5.78 | 5.57 | 5.60 | 5.60 | qfq | 27,257,000 | 153,579,367 | -1.93% |
| 2026-02-25 | 5.72 | 5.80 | 5.62 | 5.71 | 5.71 | qfq | 32,895,100 | 187,880,623 | -2.23% |
| 2026-02-24 | 5.80 | 5.86 | 5.69 | 5.84 | 5.84 | qfq | 22,848,100 | 132,048,487 | 0.86% |
| 2026-02-13 | 5.91 | 5.93 | 5.77 | 5.79 | 5.79 | qfq | 28,902,242 | 168,853,846 | -1.70% |
| 2026-02-12 | 5.87 | 6.00 | 5.77 | 5.89 | 5.89 | qfq | 35,343,992 | 207,357,887 | -1.34% |
| 2026-02-11 | 6.18 | 6.18 | 5.94 | 5.97 | 5.97 | qfq | 39,486,300 | 237,188,320 | -3.71% |
| 2026-02-10 | 6.16 | 6.28 | 6.00 | 6.20 | 6.20 | qfq | 50,059,800 | 308,860,279 | 1.47% |
| 2026-02-09 | 6.06 | 6.16 | 5.99 | 6.11 | 6.11 | qfq | 38,266,300 | 232,581,011 | 3.21% |
| 2026-02-06 | 5.83 | 6.03 | 5.68 | 5.92 | 5.92 | qfq | 32,525,200 | 191,948,425 | -0.67% |
| 2026-02-05 | 5.93 | 6.14 | 5.89 | 5.96 | 5.96 | qfq | 34,105,600 | 205,440,741 | -0.17% |
| 2026-02-04 | 6.17 | 6.19 | 5.83 | 5.97 | 5.97 | qfq | 51,446,800 | 306,117,234 | -4.17% |
| 2026-02-03 | 6.11 | 6.38 | 6.06 | 6.23 | 6.23 | qfq | 47,904,000 | 295,986,993 | 2.47% |
| 2026-02-02 | 6.01 | 6.43 | 5.98 | 6.08 | 6.08 | qfq | 61,608,800 | 382,083,147 | 0.16% |
| 2026-01-30 | 6.06 | 6.31 | 5.98 | 6.07 | 6.07 | qfq | 58,846,800 | 358,514,644 | -1.62% |
| 2026-01-29 | 5.94 | 6.50 | 5.89 | 6.17 | 6.17 | qfq | 84,655,112 | 532,076,999 | 2.15% |
| 2026-01-28 | 6.20 | 6.27 | 5.97 | 6.04 | 6.04 | qfq | 56,562,700 | 343,541,157 | -3.82% |
| 2026-01-27 | 6.48 | 6.56 | 6.11 | 6.28 | 6.28 | qfq | 81,906,104 | 512,562,211 | -5.99% |
| 2026-01-26 | 6.61 | 6.85 | 6.28 | 6.68 | 6.68 | qfq | 100,610,775 | 657,274,470 | 3.41% |
| 2026-01-23 | 6.02 | 6.66 | 6.00 | 6.46 | 6.46 | qfq | 116,015,600 | 733,410,777 | 7.31% |
| 2026-01-22 | 5.99 | 6.09 | 5.87 | 6.02 | 6.02 | qfq | 75,853,800 | 454,560,980 | -0.50% |
| 2026-01-21 | 6.18 | 6.30 | 5.86 | 6.05 | 6.05 | qfq | 138,915,306 | 836,724,225 | -5.17% |
| 2026-01-20 | 5.46 | 6.38 | 5.46 | 6.38 | 6.38 | qfq | 123,468,006 | 750,138,925 | 19.92% |
| 2026-01-19 | 5.38 | 5.49 | 5.27 | 5.32 | 5.32 | qfq | 37,597,600 | 201,264,540 | -2.21% |
| 2026-01-16 | 5.75 | 5.80 | 5.34 | 5.44 | 5.44 | qfq | 49,713,600 | 273,282,389 | -5.39% |
| 2026-01-15 | 5.90 | 6.04 | 5.66 | 5.75 | 5.75 | qfq | 58,577,810 | 339,665,792 | -3.52% |
| 2026-01-14 | 5.73 | 6.28 | 5.73 | 5.96 | 5.96 | qfq | 104,397,766 | 633,029,808 | 1.53% |
| 2026-01-13 | 5.93 | 6.43 | 5.67 | 5.87 | 5.87 | qfq | 118,823,458 | 707,468,426 | 2.09% |
| 2026-01-12 | 5.58 | 5.82 | 5.46 | 5.75 | 5.75 | qfq | 83,227,204 | 472,820,361 | 5.70% |
| 2026-01-09 | 5.04 | 5.45 | 5.03 | 5.44 | 5.44 | qfq | 66,751,327 | 352,793,842 | 7.09% |
| 2026-01-08 | 4.87 | 5.14 | 4.86 | 5.08 | 5.08 | qfq | 36,004,968 | 180,721,821 | 3.67% |
| 2026-01-07 | 5.01 | 5.05 | 4.87 | 4.90 | 4.90 | qfq | 31,920,600 | 157,966,556 | -2.78% |
| 2026-01-06 | 5.13 | 5.16 | 5.01 | 5.04 | 5.04 | qfq | 28,057,625 | 142,248,893 | -1.75% |
| 2026-01-05 | 4.98 | 5.16 | 4.91 | 5.13 | 5.13 | qfq | 35,833,700 | 182,342,694 | 2.60% |
| 2025-12-31 | 4.90 | 5.10 | 4.86 | 5.00 | 5.00 | qfq | 26,430,800 | 131,749,482 | 2.67% |
| 2025-12-30 | 4.97 | 5.07 | 4.85 | 4.87 | 4.87 | qfq | 22,564,900 | 111,871,947 | -2.40% |
| 2025-12-29 | 5.05 | 5.18 | 4.98 | 4.99 | 4.99 | qfq | 18,467,400 | 93,137,550 | -1.19% |
| 2025-12-26 | 5.09 | 5.14 | 5.03 | 5.05 | 5.05 | qfq | 17,647,200 | 89,748,681 | -1.56% |
| 2025-12-25 | 5.14 | 5.16 | 5.05 | 5.13 | 5.13 | qfq | 19,889,800 | 101,604,861 | 0.00% |
| 2025-12-24 | 5.05 | 5.19 | 4.98 | 5.13 | 5.13 | qfq | 22,520,861 | 115,052,036 | 1.99% |
| 2025-12-23 | 5.08 | 5.10 | 4.96 | 5.03 | 5.03 | qfq | 21,172,601 | 106,368,485 | -1.57% |
| 2025-12-22 | 5.13 | 5.34 | 5.04 | 5.11 | 5.11 | qfq | 29,708,361 | 153,834,436 | -0.39% |
| 2025-12-19 | 5.04 | 5.19 | 4.92 | 5.13 | 5.13 | qfq | 23,892,100 | 121,119,793 | 1.99% |
| 2025-12-18 | 4.88 | 5.15 | 4.80 | 5.03 | 5.03 | qfq | 28,504,500 | 144,282,277 | 2.03% |
| 2025-12-17 | 5.20 | 5.20 | 4.77 | 4.93 | 4.93 | qfq | 45,866,600 | 226,975,142 | -5.37% |
| 2025-12-16 | 5.60 | 5.71 | 5.18 | 5.21 | 5.21 | qfq | 37,592,600 | 200,980,777 | -7.62% |
| 2025-12-15 | 5.59 | 5.83 | 5.38 | 5.64 | 5.64 | qfq | 34,296,900 | 192,725,366 | 1.99% |
| 2025-12-12 | 5.60 | 5.80 | 5.52 | 5.53 | 5.53 | qfq | 28,662,500 | 161,384,022 | 0.18% |
| 2025-12-11 | 5.87 | 5.91 | 5.51 | 5.52 | 5.52 | qfq | 34,728,300 | 195,593,943 | -5.96% |
| 2025-12-10 | 5.91 | 5.97 | 5.82 | 5.87 | 5.87 | qfq | 30,424,200 | 179,171,647 | -0.68% |
| 2025-12-09 | 5.59 | 6.00 | 5.54 | 5.91 | 5.91 | qfq | 57,131,700 | 333,254,477 | 4.97% |
| 2025-12-08 | 5.40 | 5.70 | 5.38 | 5.63 | 5.63 | qfq | 42,360,000 | 236,622,368 | 5.63% |
| 2025-12-05 | 5.23 | 5.35 | 5.16 | 5.33 | 5.33 | qfq | 21,680,300 | 113,847,125 | 1.52% |
| 2025-12-04 | 5.42 | 5.44 | 5.22 | 5.25 | 5.25 | qfq | 25,661,000 | 135,639,600 | -3.14% |
| 2025-12-03 | 5.53 | 5.60 | 5.38 | 5.42 | 5.42 | qfq | 23,620,400 | 128,750,450 | -1.81% |
| 2025-12-02 | 5.55 | 5.60 | 5.45 | 5.52 | 5.52 | qfq | 22,250,300 | 122,861,499 | -1.08% |
| 2025-12-01 | 5.63 | 5.67 | 5.50 | 5.58 | 5.58 | qfq | 28,809,961 | 159,798,264 | -0.71% |
| 2025-11-28 | 5.71 | 5.78 | 5.56 | 5.62 | 5.62 | qfq | 38,108,900 | 214,440,331 | -1.75% |
| 2025-11-27 | 5.60 | 5.87 | 5.50 | 5.72 | 5.72 | qfq | 61,873,900 | 351,498,259 | 2.33% |
| 2025-11-26 | 5.56 | 5.80 | 5.56 | 5.59 | 5.59 | qfq | 38,879,500 | 219,609,064 | -0.36% |
| 2025-11-25 | 5.48 | 5.76 | 5.48 | 5.61 | 5.61 | qfq | 64,869,977 | 363,300,487 | 1.63% |
| 2025-11-24 | 5.14 | 5.58 | 5.05 | 5.52 | 5.52 | qfq | 66,029,400 | 355,017,423 | 7.39% |
| 2025-11-21 | 5.26 | 5.47 | 5.10 | 5.14 | 5.14 | qfq | 39,580,600 | 206,203,618 | -3.20% |
| 2025-11-20 | 5.37 | 5.43 | 5.26 | 5.31 | 5.31 | qfq | 28,738,800 | 152,690,430 | -1.12% |
| 2025-11-19 | 5.53 | 5.54 | 5.30 | 5.37 | 5.37 | qfq | 42,762,800 | 230,431,755 | -3.59% |
| 2025-11-18 | 5.53 | 5.63 | 5.40 | 5.57 | 5.57 | qfq | 60,913,800 | 335,694,025 | 1.27% |
| 2025-11-17 | 5.14 | 5.57 | 5.14 | 5.50 | 5.50 | qfq | 57,746,400 | 315,498,856 | 5.77% |
| 2025-11-14 | 5.19 | 5.32 | 5.11 | 5.20 | 5.20 | qfq | 30,421,200 | 158,643,205 | -0.38% |
| 2025-11-13 | 5.10 | 5.30 | 5.03 | 5.22 | 5.22 | qfq | 43,533,800 | 226,608,862 | 2.15% |
| 2025-11-12 | 4.89 | 5.19 | 4.87 | 5.11 | 5.11 | qfq | 45,194,556 | 227,953,456 | 4.07% |
| 2025-11-11 | 4.99 | 5.00 | 4.87 | 4.91 | 4.91 | qfq | 23,920,656 | 117,556,641 | -2.19% |
| 2025-11-10 | 4.81 | 5.10 | 4.81 | 5.02 | 5.02 | qfq | 44,942,800 | 225,058,784 | 4.37% |
| 2025-11-07 | 4.85 | 4.92 | 4.80 | 4.81 | 4.81 | qfq | 17,855,067 | 86,480,457 | -1.23% |
| 2025-11-06 | 4.88 | 4.91 | 4.78 | 4.87 | 4.87 | qfq | 20,672,200 | 99,994,209 | -0.81% |
| 2025-11-05 | 4.82 | 4.93 | 4.82 | 4.91 | 4.91 | qfq | 25,503,400 | 124,624,787 | 1.24% |
| 2025-11-04 | 4.82 | 4.87 | 4.75 | 4.85 | 4.85 | qfq | 28,102,985 | 135,660,496 | 0.41% |
| 2025-11-03 | 4.80 | 4.93 | 4.72 | 4.83 | 4.83 | qfq | 39,339,383 | 190,221,949 | 1.68% |
| 2025-10-31 | 4.53 | 4.82 | 4.52 | 4.75 | 4.75 | qfq | 45,730,283 | 215,603,601 | 5.32% |
| 2025-10-30 | 4.60 | 4.63 | 4.50 | 4.51 | 4.51 | qfq | 23,428,100 | 106,558,130 | -1.10% |
| 2025-10-29 | 4.71 | 4.75 | 4.51 | 4.56 | 4.56 | qfq | 36,286,100 | 166,723,170 | -4.20% |
| 2025-10-28 | 4.56 | 4.84 | 4.56 | 4.76 | 4.76 | qfq | 40,591,100 | 192,802,970 | 4.16% |
| 2025-10-27 | 4.62 | 4.64 | 4.53 | 4.57 | 4.57 | qfq | 22,700,183 | 103,655,793 | 0.00% |
| 2025-10-24 | 4.46 | 4.58 | 4.46 | 4.57 | 4.57 | qfq | 31,550,475 | 143,396,391 | 1.78% |
| 2025-10-23 | 4.37 | 4.55 | 4.32 | 4.49 | 4.49 | qfq | 36,416,700 | 162,614,206 | 2.51% |
| 2025-10-22 | 4.24 | 4.41 | 4.21 | 4.38 | 4.38 | qfq | 30,959,500 | 134,465,020 | 3.55% |
| 2025-10-21 | 4.17 | 4.24 | 4.12 | 4.23 | 4.23 | qfq | 16,685,400 | 69,991,020 | 1.93% |
| 2025-10-20 | 4.08 | 4.17 | 4.07 | 4.15 | 4.15 | qfq | 16,874,217 | 69,727,567 | 2.47% |
| 2025-10-17 | 4.08 | 4.14 | 4.04 | 4.05 | 4.05 | qfq | 12,874,700 | 52,603,628 | -0.74% |
| 2025-10-16 | 4.08 | 4.19 | 4.06 | 4.08 | 4.08 | qfq | 19,440,098 | 79,862,875 | -0.24% |
| 2025-10-15 | 4.04 | 4.10 | 4.00 | 4.09 | 4.09 | qfq | 11,970,000 | 48,651,149 | 1.24% |
| 2025-10-14 | 4.13 | 4.15 | 4.03 | 4.04 | 4.04 | qfq | 14,980,755 | 61,057,415 | -1.70% |
| 2025-10-13 | 4.08 | 4.14 | 3.92 | 4.11 | 4.11 | qfq | 20,420,256 | 83,033,364 | -0.24% |
| 2025-10-10 | 4.16 | 4.20 | 4.12 | 4.12 | 4.12 | qfq | 14,868,156 | 61,608,321 | -1.44% |
| 2025-10-09 | 4.24 | 4.35 | 4.17 | 4.18 | 4.18 | qfq | 22,886,356 | 96,698,441 | 0.00% |
| 2025-09-30 | 4.23 | 4.26 | 4.17 | 4.18 | 4.18 | qfq | 15,357,400 | 64,671,603 | -0.95% |
| 2025-09-29 | 4.18 | 4.23 | 4.11 | 4.22 | 4.22 | qfq | 16,511,700 | 69,120,441 | 0.00% |
| 2025-09-26 | 4.23 | 4.28 | 4.16 | 4.22 | 4.22 | qfq | 17,027,756 | 71,995,790 | -0.47% |
| 2025-09-25 | 4.23 | 4.32 | 4.21 | 4.24 | 4.24 | qfq | 18,470,063 | 78,918,848 | -0.47% |
| 2025-09-24 | 4.08 | 4.26 | 4.06 | 4.26 | 4.26 | qfq | 18,970,025 | 79,637,094 | 3.15% |
| 2025-09-23 | 4.21 | 4.23 | 4.03 | 4.13 | 4.13 | qfq | 18,731,700 | 76,871,848 | -2.59% |
| 2025-09-22 | 4.26 | 4.30 | 4.20 | 4.24 | 4.24 | qfq | 14,262,541 | 60,314,590 | -1.40% |
| 2025-09-19 | 4.31 | 4.38 | 4.26 | 4.30 | 4.30 | qfq | 17,144,681 | 73,638,429 | -1.38% |
| 2025-09-18 | 4.47 | 4.51 | 4.31 | 4.36 | 4.36 | qfq | 25,428,500 | 112,385,366 | -2.90% |
| 2025-09-17 | 4.50 | 4.55 | 4.41 | 4.49 | 4.49 | qfq | 26,577,400 | 118,807,042 | -1.32% |
| 2025-09-16 | 4.50 | 4.61 | 4.44 | 4.55 | 4.55 | qfq | 42,029,500 | 190,634,760 | 3.17% |
| 2025-09-15 | 4.38 | 4.46 | 4.32 | 4.41 | 4.41 | qfq | 19,701,100 | 86,553,375 | 0.68% |
| 2025-09-12 | 4.41 | 4.50 | 4.36 | 4.38 | 4.38 | qfq | 17,288,425 | 76,429,304 | -1.13% |
| 2025-09-11 | 4.37 | 4.43 | 4.25 | 4.43 | 4.43 | qfq | 22,741,422 | 98,670,673 | 0.91% |
| 2025-09-10 | 4.32 | 4.51 | 4.31 | 4.39 | 4.39 | qfq | 26,949,256 | 118,983,331 | 2.09% |
| 2025-09-09 | 4.40 | 4.42 | 4.28 | 4.30 | 4.30 | qfq | 18,274,000 | 79,086,014 | -1.83% |
| 2025-09-08 | 4.35 | 4.43 | 4.32 | 4.38 | 4.38 | qfq | 19,800,100 | 86,583,218 | 0.23% |
| 2025-09-05 | 4.28 | 4.37 | 4.19 | 4.37 | 4.37 | qfq | 21,200,606 | 91,024,039 | 2.34% |
| 2025-09-04 | 4.28 | 4.36 | 4.21 | 4.27 | 4.27 | qfq | 24,374,536 | 104,941,191 | 0.47% |
| 2025-09-03 | 4.44 | 4.50 | 4.23 | 4.25 | 4.25 | qfq | 29,559,356 | 128,556,857 | -4.28% |
| 2025-09-02 | 4.59 | 4.64 | 4.40 | 4.44 | 4.44 | qfq | 28,038,900 | 124,812,002 | -3.27% |
| 2025-09-01 | 4.48 | 4.61 | 4.48 | 4.59 | 4.59 | qfq | 27,940,327 | 127,569,802 | 2.46% |
| 2025-08-29 | 4.62 | 4.62 | 4.46 | 4.48 | 4.48 | qfq | 25,861,717 | 116,875,851 | -3.45% |
| 2025-08-28 | 4.63 | 4.70 | 4.39 | 4.64 | 4.64 | qfq | 32,266,300 | 147,020,166 | 0.22% |
| 2025-08-27 | 4.86 | 4.90 | 4.62 | 4.63 | 4.63 | qfq | 33,987,200 | 161,644,336 | -4.14% |
| 2025-08-26 | 4.75 | 4.87 | 4.71 | 4.83 | 4.83 | qfq | 33,623,400 | 161,843,382 | 1.90% |
| 2025-08-25 | 4.80 | 4.80 | 4.71 | 4.74 | 4.74 | qfq | 25,595,000 | 121,402,816 | -0.63% |
| 2025-08-22 | 4.73 | 4.78 | 4.71 | 4.77 | 4.77 | qfq | 24,656,706 | 117,049,254 | 0.63% |
| 2025-08-21 | 4.75 | 4.79 | 4.71 | 4.74 | 4.74 | qfq | 30,042,706 | 142,777,172 | -0.63% |
| 2025-08-20 | 4.68 | 4.77 | 4.65 | 4.77 | 4.77 | qfq | 31,807,100 | 150,513,950 | 1.27% |
| 2025-08-19 | 4.66 | 4.75 | 4.59 | 4.71 | 4.71 | qfq | 33,860,400 | 158,607,199 | 1.51% |
| 2025-08-18 | 4.57 | 4.69 | 4.54 | 4.64 | 4.64 | qfq | 31,230,712 | 145,283,064 | 1.98% |
| 2025-08-15 | 4.47 | 4.57 | 4.46 | 4.55 | 4.55 | qfq | 20,939,606 | 94,760,373 | 1.34% |
| 2025-08-14 | 4.63 | 4.64 | 4.46 | 4.49 | 4.49 | qfq | 29,149,900 | 131,693,526 | -2.81% |
| 2025-08-13 | 4.64 | 4.72 | 4.61 | 4.62 | 4.62 | qfq | 25,102,206 | 116,780,812 | -0.43% |
| 2025-08-12 | 4.69 | 4.71 | 4.62 | 4.64 | 4.64 | qfq | 16,321,800 | 75,908,148 | -0.85% |
| 2025-08-11 | 4.56 | 4.70 | 4.56 | 4.68 | 4.68 | qfq | 28,440,800 | 132,330,391 | 2.18% |
| 2025-08-08 | 4.69 | 4.72 | 4.57 | 4.58 | 4.58 | qfq | 24,913,800 | 115,046,729 | -2.35% |
| 2025-08-07 | 4.67 | 4.71 | 4.65 | 4.69 | 4.69 | qfq | 19,615,600 | 91,932,161 | 0.00% |
| 2025-08-06 | 4.64 | 4.69 | 4.62 | 4.69 | 4.69 | qfq | 20,620,000 | 95,987,242 | 0.86% |
| 2025-08-05 | 4.64 | 4.68 | 4.60 | 4.65 | 4.65 | qfq | 18,716,500 | 86,873,339 | 0.22% |
| 2025-08-04 | 4.68 | 4.68 | 4.49 | 4.64 | 4.64 | qfq | 23,650,400 | 108,183,619 | 0.00% |
| 2025-08-01 | 4.56 | 4.66 | 4.53 | 4.64 | 4.64 | qfq | 26,852,700 | 123,642,356 | 1.31% |
| 2025-07-31 | 4.60 | 4.77 | 4.56 | 4.58 | 4.58 | qfq | 36,643,000 | 170,472,615 | -0.65% |
| 2025-07-30 | 4.53 | 4.71 | 4.51 | 4.61 | 4.61 | qfq | 30,355,550 | 140,099,540 | 1.54% |
| 2025-07-29 | 4.56 | 4.58 | 4.45 | 4.54 | 4.54 | qfq | 17,636,800 | 79,312,332 | -0.66% |
| 2025-07-28 | 4.61 | 4.61 | 4.55 | 4.57 | 4.57 | qfq | 13,083,700 | 59,854,469 | -0.44% |
| 2025-07-25 | 4.59 | 4.63 | 4.53 | 4.59 | 4.59 | qfq | 16,122,600 | 73,891,354 | 0.00% |
| 2025-07-24 | 4.54 | 4.59 | 4.52 | 4.59 | 4.59 | qfq | 15,726,100 | 71,829,354 | 1.32% |
| 2025-07-23 | 4.65 | 4.65 | 4.51 | 4.53 | 4.53 | qfq | 19,420,100 | 88,520,204 | -1.74% |
| 2025-07-22 | 4.67 | 4.69 | 4.59 | 4.61 | 4.61 | qfq | 16,761,300 | 77,493,519 | -1.50% |
| 2025-07-21 | 4.65 | 4.69 | 4.63 | 4.68 | 4.68 | qfq | 15,139,500 | 70,629,087 | 0.86% |
| 2025-07-18 | 4.71 | 4.75 | 4.63 | 4.64 | 4.64 | qfq | 16,075,800 | 75,134,186 | -1.28% |
| 2025-07-17 | 4.67 | 4.73 | 4.61 | 4.70 | 4.70 | qfq | 15,112,700 | 70,613,211 | 0.00% |
| 2025-07-16 | 4.58 | 4.72 | 4.56 | 4.70 | 4.70 | qfq | 29,194,700 | 136,777,739 | 2.84% |
| 2025-07-15 | 4.63 | 4.65 | 4.51 | 4.57 | 4.57 | qfq | 19,930,800 | 90,856,118 | -1.93% |
| 2025-07-14 | 4.70 | 4.71 | 4.60 | 4.66 | 4.66 | qfq | 17,868,900 | 82,864,972 | -0.85% |
| 2025-07-11 | 4.66 | 4.74 | 4.60 | 4.70 | 4.70 | qfq | 22,916,600 | 107,065,604 | 0.21% |
| 2025-07-10 | 4.68 | 4.74 | 4.65 | 4.69 | 4.69 | qfq | 18,578,100 | 87,028,001 | -0.42% |
| 2025-07-09 | 4.71 | 4.77 | 4.66 | 4.71 | 4.71 | qfq | 20,628,200 | 97,415,192 | -0.21% |
| 2025-07-08 | 4.66 | 4.83 | 4.63 | 4.72 | 4.72 | qfq | 24,012,100 | 113,718,331 | 1.72% |
| 2025-07-07 | 4.57 | 4.67 | 4.57 | 4.64 | 4.64 | qfq | 17,602,100 | 81,632,544 | 1.09% |
| 2025-07-04 | 4.71 | 4.73 | 4.52 | 4.59 | 4.59 | qfq | 28,553,400 | 131,325,723 | -2.75% |
| 2025-07-03 | 4.69 | 4.78 | 4.69 | 4.72 | 4.72 | qfq | 14,885,706 | 70,348,066 | 0.43% |
| 2025-07-02 | 4.73 | 4.79 | 4.66 | 4.70 | 4.70 | qfq | 20,385,800 | 96,057,580 | -1.26% |
| 2025-07-01 | 4.89 | 4.90 | 4.71 | 4.76 | 4.76 | qfq | 26,271,100 | 125,580,727 | -0.83% |
| 2025-06-30 | 4.74 | 4.83 | 4.73 | 4.80 | 4.80 | qfq | 23,012,800 | 110,276,257 | 0.84% |
| 2025-06-27 | 4.78 | 4.83 | 4.70 | 4.76 | 4.76 | qfq | 32,403,806 | 154,358,195 | -0.42% |
| 2025-06-26 | 4.72 | 4.95 | 4.66 | 4.78 | 4.78 | qfq | 47,476,606 | 227,878,807 | 0.42% |
| 2025-06-25 | 4.60 | 4.79 | 4.55 | 4.76 | 4.76 | qfq | 44,303,500 | 207,994,219 | 3.48% |
| 2025-06-24 | 4.57 | 4.66 | 4.51 | 4.60 | 4.60 | qfq | 21,869,801 | 100,663,582 | 2.00% |
| 2025-06-23 | 4.28 | 4.51 | 4.27 | 4.51 | 4.51 | qfq | 19,339,300 | 86,077,316 | 3.20% |
| 2025-06-20 | 4.50 | 4.53 | 4.36 | 4.37 | 4.37 | qfq | 21,261,350 | 93,860,919 | -2.89% |
| 2025-06-19 | 4.60 | 4.64 | 4.46 | 4.50 | 4.50 | qfq | 24,178,404 | 109,416,249 | -2.60% |
| 2025-06-18 | 4.71 | 4.72 | 4.56 | 4.62 | 4.62 | qfq | 34,819,768 | 160,418,715 | -2.94% |
| 2025-06-17 | 4.81 | 4.87 | 4.69 | 4.76 | 4.76 | qfq | 44,585,000 | 210,959,149 | -2.06% |
| 2025-06-16 | 4.72 | 4.99 | 4.64 | 4.86 | 4.86 | qfq | 66,600,403 | 323,090,515 | 5.88% |
| 2025-06-13 | 4.84 | 4.85 | 4.57 | 4.59 | 4.59 | qfq | 63,829,928 | 299,395,070 | -6.13% |
| 2025-06-12 | 4.67 | 5.15 | 4.58 | 4.89 | 4.89 | qfq | 98,246,509 | 478,594,923 | 6.54% |
| 2025-06-11 | 4.52 | 4.62 | 4.52 | 4.59 | 4.59 | qfq | 22,133,800 | 101,650,660 | 1.10% |
| 2025-06-10 | 4.62 | 4.63 | 4.41 | 4.54 | 4.54 | qfq | 23,453,900 | 106,043,956 | -0.87% |
| 2025-06-09 | 4.50 | 4.61 | 4.49 | 4.58 | 4.58 | qfq | 21,039,300 | 96,178,456 | 1.55% |
| 2025-06-06 | 4.51 | 4.57 | 4.47 | 4.51 | 4.51 | qfq | 15,034,300 | 67,608,191 | -0.66% |
| 2025-06-05 | 4.48 | 4.55 | 4.41 | 4.54 | 4.54 | qfq | 24,637,500 | 111,145,558 | 1.57% |
| 2025-06-04 | 4.40 | 4.48 | 4.38 | 4.47 | 4.47 | qfq | 17,061,700 | 75,904,856 | 1.36% |
| 2025-06-03 | 4.32 | 4.48 | 4.31 | 4.41 | 4.41 | qfq | 15,412,700 | 68,136,487 | 0.92% |
| 2025-05-30 | 4.46 | 4.50 | 4.32 | 4.37 | 4.37 | qfq | 19,909,950 | 87,450,235 | -2.02% |
| 2025-05-29 | 4.27 | 4.48 | 4.26 | 4.46 | 4.46 | qfq | 27,580,150 | 121,812,551 | 3.96% |
| 2025-05-28 | 4.36 | 4.37 | 4.24 | 4.29 | 4.29 | qfq | 14,081,800 | 60,382,050 | -1.38% |
| 2025-05-27 | 4.36 | 4.39 | 4.28 | 4.35 | 4.35 | qfq | 15,994,800 | 69,399,010 | 0.00% |
| 2025-05-26 | 4.22 | 4.36 | 4.22 | 4.35 | 4.35 | qfq | 16,392,400 | 70,632,388 | 3.08% |
| 2025-05-23 | 4.35 | 4.37 | 4.21 | 4.22 | 4.22 | qfq | 18,475,003 | 79,201,329 | -2.99% |
| 2025-05-22 | 4.36 | 4.47 | 4.32 | 4.35 | 4.35 | qfq | 15,075,700 | 66,202,881 | -1.14% |
| 2025-05-21 | 4.49 | 4.51 | 4.39 | 4.40 | 4.40 | qfq | 16,252,900 | 71,956,373 | -2.44% |
| 2025-05-20 | 4.45 | 4.51 | 4.37 | 4.51 | 4.51 | qfq | 26,925,000 | 120,440,391 | 2.27% |
| 2025-05-19 | 4.39 | 4.45 | 4.32 | 4.41 | 4.41 | qfq | 17,517,700 | 77,128,418 | 1.38% |
| 2025-05-16 | 4.30 | 4.38 | 4.27 | 4.35 | 4.35 | qfq | 15,019,097 | 65,136,727 | 0.46% |
| 2025-05-15 | 4.41 | 4.42 | 4.30 | 4.33 | 4.33 | qfq | 26,580,700 | 115,615,026 | -3.56% |
| 2025-05-14 | 4.36 | 4.61 | 4.30 | 4.49 | 4.49 | qfq | 34,541,800 | 153,820,812 | 3.22% |
| 2025-05-13 | 4.48 | 4.55 | 4.33 | 4.35 | 4.35 | qfq | 22,412,100 | 99,430,242 | -1.14% |
| 2025-05-12 | 4.39 | 4.43 | 4.32 | 4.40 | 4.40 | qfq | 18,708,199 | 81,700,274 | 1.62% |
| 2025-05-09 | 4.42 | 4.42 | 4.32 | 4.33 | 4.33 | qfq | 17,786,900 | 77,311,441 | -2.26% |
| 2025-05-08 | 4.33 | 4.45 | 4.28 | 4.43 | 4.43 | qfq | 28,210,500 | 124,335,686 | 2.07% |
| 2025-05-07 | 4.46 | 4.48 | 4.23 | 4.34 | 4.34 | qfq | 40,323,000 | 174,900,755 | 0.46% |
| 2025-05-06 | 4.13 | 4.32 | 4.12 | 4.32 | 4.32 | qfq | 29,932,599 | 126,523,273 | 4.85% |
| 2025-04-30 | 4.00 | 4.21 | 3.96 | 4.12 | 4.12 | qfq | 33,929,099 | 139,614,039 | 4.30% |
| 2025-04-29 | 3.90 | 3.99 | 3.82 | 3.95 | 3.95 | qfq | 15,398,200 | 60,928,280 | 1.80% |
| 2025-04-28 | 3.89 | 3.95 | 3.82 | 3.88 | 3.88 | qfq | 14,856,700 | 57,634,344 | -1.27% |
| 2025-04-25 | 3.93 | 4.00 | 3.92 | 3.93 | 3.93 | qfq | 15,540,900 | 61,450,095 | -0.25% |
| 2025-04-24 | 4.06 | 4.06 | 3.91 | 3.94 | 3.94 | qfq | 16,954,800 | 67,125,353 | -3.19% |
| 2025-04-23 | 4.10 | 4.14 | 4.03 | 4.07 | 4.07 | qfq | 15,211,499 | 61,936,386 | 0.25% |
| 2025-04-22 | 4.03 | 4.13 | 4.01 | 4.06 | 4.06 | qfq | 15,032,500 | 60,961,029 | 0.00% |
| 2025-04-21 | 3.97 | 4.07 | 3.92 | 4.06 | 4.06 | qfq | 15,503,999 | 62,538,708 | 2.27% |
| 2025-04-18 | 3.93 | 4.00 | 3.91 | 3.97 | 3.97 | qfq | 14,598,068 | 57,679,759 | 0.76% |
| 2025-04-17 | 3.94 | 4.04 | 3.91 | 3.94 | 3.94 | qfq | 19,852,500 | 79,016,124 | -1.25% |
| 2025-04-16 | 4.21 | 4.21 | 3.91 | 3.99 | 3.99 | qfq | 27,117,000 | 108,898,511 | -3.62% |
| 2025-04-15 | 4.08 | 4.47 | 4.08 | 4.14 | 4.14 | qfq | 40,075,350 | 168,370,301 | 1.47% |
| 2025-04-14 | 4.03 | 4.15 | 4.00 | 4.08 | 4.08 | qfq | 24,302,500 | 99,059,910 | 4.08% |
| 2025-04-11 | 3.95 | 4.00 | 3.86 | 3.92 | 3.92 | qfq | 20,841,100 | 82,371,268 | -0.76% |
| 2025-04-10 | 3.85 | 4.06 | 3.85 | 3.95 | 3.95 | qfq | 33,211,800 | 132,307,958 | 4.77% |
| 2025-04-09 | 3.57 | 3.82 | 3.20 | 3.77 | 3.77 | qfq | 42,253,700 | 149,559,674 | 4.72% |
| 2025-04-08 | 3.45 | 3.71 | 3.45 | 3.60 | 3.60 | qfq | 34,199,400 | 122,899,709 | 5.26% |
| 2025-04-07 | 3.82 | 3.94 | 3.40 | 3.42 | 3.42 | qfq | 42,159,200 | 152,005,047 | -19.53% |
| 2025-04-03 | 4.25 | 4.34 | 4.22 | 4.25 | 4.25 | qfq | 13,349,900 | 56,969,422 | -1.62% |
| 2025-04-02 | 4.33 | 4.43 | 4.31 | 4.32 | 4.32 | qfq | 12,117,200 | 52,888,621 | -0.69% |
| 2025-04-01 | 4.41 | 4.48 | 4.35 | 4.35 | 4.35 | qfq | 17,164,950 | 75,400,466 | -2.25% |
| 2025-03-31 | 4.62 | 4.63 | 4.30 | 4.45 | 4.45 | qfq | 35,649,299 | 157,808,125 | -6.71% |
| 2025-03-28 | 4.80 | 4.97 | 4.72 | 4.77 | 4.77 | qfq | 24,066,500 | 115,846,303 | -2.25% |
| 2025-03-27 | 4.86 | 4.95 | 4.74 | 4.88 | 4.88 | qfq | 25,594,400 | 123,890,052 | 2.09% |
| 2025-03-26 | 4.72 | 4.86 | 4.70 | 4.78 | 4.78 | qfq | 17,289,000 | 82,605,396 | 1.70% |
| 2025-03-25 | 4.84 | 4.85 | 4.68 | 4.70 | 4.70 | qfq | 21,800,500 | 103,514,817 | -3.09% |
| 2025-03-24 | 4.98 | 5.02 | 4.71 | 4.85 | 4.85 | qfq | 36,290,850 | 176,115,559 | -4.15% |
| 2025-03-21 | 5.14 | 5.27 | 5.01 | 5.06 | 5.06 | qfq | 36,652,350 | 188,086,205 | -0.59% |
| 2025-03-20 | 5.03 | 5.13 | 4.98 | 5.09 | 5.09 | qfq | 26,102,300 | 132,509,418 | 0.99% |
| 2025-03-19 | 5.20 | 5.20 | 5.02 | 5.04 | 5.04 | qfq | 39,468,600 | 200,168,434 | -3.26% |
| 2025-03-18 | 5.32 | 5.34 | 5.20 | 5.21 | 5.21 | qfq | 39,735,582 | 208,675,902 | -2.62% |
| 2025-03-17 | 5.22 | 5.36 | 5.19 | 5.35 | 5.35 | qfq | 51,164,582 | 269,883,705 | 1.52% |
| 2025-03-14 | 5.39 | 5.65 | 5.24 | 5.27 | 5.27 | qfq | 81,201,182 | 438,175,052 | 1.15% |
| 2025-03-13 | 5.16 | 5.30 | 5.07 | 5.21 | 5.21 | qfq | 50,230,132 | 261,038,387 | 1.17% |
| 2025-03-12 | 5.08 | 5.22 | 5.06 | 5.15 | 5.15 | qfq | 40,605,300 | 209,351,024 | 2.18% |
| 2025-03-11 | 4.98 | 5.08 | 4.92 | 5.04 | 5.04 | qfq | 31,539,750 | 157,974,748 | -0.98% |
| 2025-03-10 | 5.24 | 5.29 | 5.06 | 5.09 | 5.09 | qfq | 53,045,600 | 271,433,837 | -3.42% |
| 2025-03-07 | 5.20 | 5.62 | 5.20 | 5.27 | 5.27 | qfq | 109,001,400 | 583,971,611 | 3.94% |
| 2025-03-06 | 4.85 | 5.08 | 4.85 | 5.07 | 5.07 | qfq | 47,569,904 | 237,878,556 | 4.54% |
| 2025-03-05 | 4.89 | 4.92 | 4.78 | 4.85 | 4.85 | qfq | 24,757,000 | 119,635,939 | -0.82% |
| 2025-03-04 | 4.78 | 4.91 | 4.74 | 4.89 | 4.89 | qfq | 25,187,300 | 122,220,961 | 1.03% |
| 2025-03-03 | 5.00 | 5.08 | 4.75 | 4.84 | 4.84 | qfq | 50,650,400 | 247,695,168 | -3.78% |
| 2025-02-28 | 5.45 | 5.45 | 5.00 | 5.03 | 5.03 | qfq | 66,384,201 | 343,806,255 | -7.71% |
| 2025-02-27 | 5.18 | 5.45 | 5.07 | 5.45 | 5.45 | qfq | 95,904,384 | 509,278,361 | 5.21% |
| 2025-02-26 | 5.12 | 5.30 | 5.11 | 5.18 | 5.18 | qfq | 49,475,549 | 256,765,832 | 1.97% |
| 2025-02-25 | 5.08 | 5.22 | 5.00 | 5.08 | 5.08 | qfq | 44,471,906 | 226,677,856 | -1.93% |
| 2025-02-24 | 5.09 | 5.25 | 4.96 | 5.18 | 5.18 | qfq | 64,669,769 | 331,710,972 | 1.17% |
| 2025-02-21 | 5.10 | 5.14 | 4.98 | 5.12 | 5.12 | qfq | 51,500,922 | 261,409,281 | 0.99% |
| 2025-02-20 | 5.12 | 5.16 | 5.04 | 5.07 | 5.07 | qfq | 42,999,868 | 219,015,198 | -1.17% |
| 2025-02-19 | 5.02 | 5.14 | 4.95 | 5.13 | 5.13 | qfq | 46,533,950 | 236,048,460 | 2.19% |
| 2025-02-18 | 5.35 | 5.36 | 5.01 | 5.02 | 5.02 | qfq | 68,763,400 | 354,570,281 | -7.38% |
| 2025-02-17 | 5.38 | 5.55 | 5.32 | 5.42 | 5.42 | qfq | 83,172,571 | 450,088,815 | -1.45% |
| 2025-02-14 | 5.26 | 5.89 | 5.03 | 5.50 | 5.50 | qfq | 126,761,747 | 679,178,499 | 2.61% |
| 2025-02-13 | 5.26 | 5.72 | 5.26 | 5.36 | 5.36 | qfq | 116,008,516 | 637,013,779 | 2.29% |
| 2025-02-12 | 5.14 | 5.32 | 5.11 | 5.24 | 5.24 | qfq | 72,262,868 | 377,058,793 | -1.87% |
| 2025-02-11 | 5.10 | 5.51 | 4.95 | 5.34 | 5.34 | qfq | 116,755,900 | 606,916,341 | 4.71% |
| 2025-02-10 | 4.89 | 5.11 | 4.89 | 5.10 | 5.10 | qfq | 75,585,200 | 377,745,228 | 3.45% |
| 2025-02-07 | 4.83 | 5.02 | 4.76 | 4.93 | 4.93 | qfq | 83,707,399 | 410,384,445 | 1.02% |
| 2025-02-06 | 4.64 | 4.88 | 4.61 | 4.88 | 4.88 | qfq | 68,761,699 | 328,660,568 | 4.27% |
| 2025-02-05 | 4.58 | 4.74 | 4.58 | 4.68 | 4.68 | qfq | 52,296,500 | 244,095,117 | 3.54% |
| 2025-01-27 | 4.80 | 4.85 | 4.52 | 4.52 | 4.52 | qfq | 51,686,760 | 240,177,382 | -5.04% |
| 2025-01-24 | 4.63 | 4.85 | 4.51 | 4.76 | 4.76 | qfq | 73,975,959 | 347,166,272 | 1.06% |
| 2025-01-23 | 4.96 | 5.11 | 4.67 | 4.71 | 4.71 | qfq | 87,315,500 | 426,648,982 | 0.00% |
| 2025-01-22 | 5.03 | 5.05 | 4.67 | 4.71 | 4.71 | qfq | 91,547,800 | 438,229,723 | -8.90% |
| 2025-01-21 | 4.97 | 5.46 | 4.90 | 5.17 | 5.17 | qfq | 143,878,880 | 743,351,088 | 7.04% |
| 2025-01-20 | 5.06 | 5.24 | 4.81 | 4.83 | 4.83 | qfq | 102,475,300 | 509,446,543 | -2.03% |
| 2025-01-17 | 5.39 | 5.44 | 4.91 | 4.93 | 4.93 | qfq | 146,638,553 | 743,654,692 | -13.05% |
| 2025-01-16 | 5.31 | 6.40 | 5.31 | 5.67 | 5.67 | qfq | 219,077,542 | 1,286,581,547 | 3.09% |
| 2025-01-15 | 4.89 | 5.50 | 4.89 | 5.50 | 5.50 | qfq | 181,078,386 | 947,596,045 | 20.09% |
| 2025-01-14 | 3.99 | 4.64 | 3.99 | 4.58 | 4.58 | qfq | 90,506,100 | 397,836,721 | 16.84% |
| 2025-01-13 | 3.79 | 3.95 | 3.70 | 3.92 | 3.92 | qfq | 26,516,000 | 102,109,653 | 0.77% |
| 2025-01-10 | 4.12 | 4.23 | 3.89 | 3.89 | 3.89 | qfq | 37,492,500 | 152,379,625 | -6.04% |
| 2025-01-09 | 4.01 | 4.17 | 3.98 | 4.14 | 4.14 | qfq | 40,516,600 | 166,850,217 | 2.22% |
| 2025-01-08 | 3.94 | 4.10 | 3.86 | 4.05 | 4.05 | qfq | 47,567,000 | 189,851,440 | 2.27% |
| 2025-01-07 | 3.80 | 3.96 | 3.77 | 3.96 | 3.96 | qfq | 35,884,272 | 138,557,239 | 5.32% |
| 2025-01-06 | 3.82 | 3.86 | 3.61 | 3.76 | 3.76 | qfq | 31,076,230 | 116,456,098 | -2.34% |
| 2025-01-03 | 4.21 | 4.27 | 3.81 | 3.85 | 3.85 | qfq | 45,840,600 | 180,800,803 | -7.45% |
| 2025-01-02 | 4.14 | 4.28 | 4.03 | 4.16 | 4.16 | qfq | 42,588,500 | 178,257,981 | 2.21% |
| 2024-12-31 | 4.30 | 4.34 | 4.07 | 4.07 | 4.07 | qfq | 35,278,800 | 147,169,960 | -3.55% |
| 2024-12-30 | 4.41 | 4.47 | 4.15 | 4.22 | 4.22 | qfq | 42,808,800 | 181,195,446 | -5.38% |
| 2024-12-27 | 4.43 | 4.57 | 4.36 | 4.46 | 4.46 | qfq | 39,333,800 | 176,891,422 | 0.45% |
| 2024-12-26 | 4.49 | 4.82 | 4.43 | 4.44 | 4.44 | qfq | 51,180,334 | 231,769,619 | 0.23% |
| 2024-12-25 | 4.68 | 4.72 | 4.24 | 4.43 | 4.43 | qfq | 66,561,436 | 292,206,161 | -5.54% |
| 2024-12-24 | 4.93 | 4.98 | 4.58 | 4.69 | 4.69 | qfq | 63,774,937 | 299,911,883 | -4.87% |
| 2024-12-23 | 5.71 | 5.74 | 4.88 | 4.93 | 4.93 | qfq | 83,655,426 | 431,828,118 | -14.11% |
| 2024-12-20 | 5.66 | 5.92 | 5.66 | 5.74 | 5.74 | qfq | 54,201,500 | 314,440,286 | -0.17% |
| 2024-12-19 | 5.67 | 5.91 | 5.50 | 5.75 | 5.75 | qfq | 57,851,400 | 327,602,583 | -2.04% |
| 2024-12-18 | 5.73 | 6.05 | 5.44 | 5.87 | 5.87 | qfq | 71,263,072 | 409,505,724 | 2.09% |
| 2024-12-17 | 6.28 | 6.38 | 5.68 | 5.75 | 5.75 | qfq | 94,272,778 | 560,693,481 | -11.13% |
| 2024-12-16 | 6.59 | 6.75 | 6.20 | 6.47 | 6.47 | qfq | 128,004,300 | 821,400,051 | 1.73% |
| 2024-12-13 | 5.88 | 6.96 | 5.88 | 6.36 | 6.36 | qfq | 181,695,106 | 1,171,301,597 | 5.30% |
| 2024-12-12 | 6.14 | 6.49 | 5.90 | 6.04 | 6.04 | qfq | 122,834,616 | 753,991,275 | -1.63% |
| 2024-12-11 | 5.52 | 6.25 | 5.52 | 6.14 | 6.14 | qfq | 151,628,409 | 900,278,584 | 6.97% |
| 2024-12-10 | 6.48 | 6.60 | 5.72 | 5.74 | 5.74 | qfq | 177,601,561 | 1,088,045,436 | -4.01% |
| 2024-12-09 | 6.18 | 6.61 | 5.88 | 5.98 | 5.98 | qfq | 210,702,353 | 1,313,158,627 | -1.32% |
| 2024-12-06 | 5.02 | 6.06 | 5.00 | 6.06 | 6.06 | qfq | 153,490,567 | 874,826,247 | 20.00% |
| 2024-12-05 | 4.82 | 5.15 | 4.82 | 5.05 | 5.05 | qfq | 52,242,034 | 263,334,263 | 3.27% |
| 2024-12-04 | 5.16 | 5.16 | 4.85 | 4.89 | 4.89 | qfq | 64,140,500 | 319,177,864 | -5.96% |
| 2024-12-03 | 5.25 | 5.30 | 5.09 | 5.20 | 5.20 | qfq | 75,989,200 | 392,974,947 | -2.62% |
| 2024-12-02 | 4.97 | 5.47 | 4.97 | 5.34 | 5.34 | qfq | 102,640,662 | 542,772,198 | 4.71% |
| 2024-11-29 | 4.96 | 5.44 | 4.89 | 5.10 | 5.10 | qfq | 107,312,302 | 556,486,648 | 0.99% |
| 2024-11-28 | 4.87 | 5.75 | 4.84 | 5.05 | 5.05 | qfq | 115,421,000 | 600,863,335 | 4.34% |
| 2024-11-27 | 4.69 | 4.86 | 4.59 | 4.84 | 4.84 | qfq | 60,657,942 | 287,365,802 | -0.41% |
| 2024-11-26 | 4.62 | 4.95 | 4.54 | 4.86 | 4.86 | qfq | 83,111,676 | 395,623,037 | 3.62% |
| 2024-11-25 | 4.51 | 4.69 | 4.28 | 4.69 | 4.69 | qfq | 62,664,867 | 282,060,399 | 3.53% |
| 2024-11-22 | 4.57 | 4.86 | 4.48 | 4.53 | 4.53 | qfq | 71,718,304 | 337,743,428 | -2.58% |
| 2024-11-21 | 4.68 | 4.81 | 4.55 | 4.65 | 4.65 | qfq | 64,888,269 | 303,292,074 | -2.11% |
| 2024-11-20 | 4.41 | 4.91 | 4.36 | 4.75 | 4.75 | qfq | 78,681,768 | 370,149,377 | 6.50% |
| 2024-11-19 | 4.50 | 4.56 | 4.18 | 4.46 | 4.46 | qfq | 75,340,369 | 327,469,860 | -2.83% |
| 2024-11-18 | 5.20 | 5.30 | 4.50 | 4.59 | 4.59 | qfq | 102,828,802 | 497,019,903 | -9.65% |
| 2024-11-15 | 4.55 | 5.24 | 4.55 | 5.08 | 5.08 | qfq | 124,938,042 | 619,187,464 | 11.40% |
| 2024-11-14 | 4.83 | 4.88 | 4.53 | 4.56 | 4.56 | qfq | 57,682,814 | 270,017,521 | -6.94% |
| 2024-11-13 | 4.62 | 5.14 | 4.58 | 4.90 | 4.90 | qfq | 86,527,269 | 419,903,051 | 4.70% |
| 2024-11-12 | 5.01 | 5.06 | 4.63 | 4.68 | 4.68 | qfq | 95,553,900 | 459,991,051 | -8.41% |
| 2024-11-11 | 5.00 | 5.28 | 4.81 | 5.11 | 5.11 | qfq | 116,495,269 | 582,973,070 | -1.73% |
| 2024-11-08 | 5.00 | 5.64 | 4.88 | 5.20 | 5.20 | qfq | 202,148,931 | 1,043,876,314 | 8.56% |
| 2024-11-07 | 4.08 | 4.79 | 4.08 | 4.79 | 4.79 | qfq | 102,995,252 | 466,078,612 | 20.05% |
| 2024-11-06 | 3.90 | 4.03 | 3.83 | 3.99 | 3.99 | qfq | 55,532,572 | 219,344,160 | 2.31% |
| 2024-11-05 | 3.65 | 3.98 | 3.65 | 3.90 | 3.90 | qfq | 52,515,700 | 201,827,032 | 5.98% |
| 2024-11-04 | 3.51 | 3.76 | 3.51 | 3.68 | 3.68 | qfq | 34,942,100 | 128,100,644 | 2.22% |
| 2024-11-01 | 4.18 | 4.18 | 3.59 | 3.60 | 3.60 | qfq | 78,454,900 | 304,222,703 | -14.08% |
| 2024-10-31 | 3.93 | 4.20 | 3.84 | 4.19 | 4.19 | qfq | 81,590,727 | 333,598,709 | 4.75% |
| 2024-10-30 | 3.88 | 4.08 | 3.71 | 4.00 | 4.00 | qfq | 54,975,097 | 214,415,348 | 1.78% |
| 2024-10-29 | 4.20 | 4.23 | 3.93 | 3.93 | 3.93 | qfq | 68,292,200 | 274,153,266 | -5.98% |
| 2024-10-28 | 3.90 | 4.20 | 3.90 | 4.18 | 4.18 | qfq | 75,061,260 | 306,583,306 | 7.18% |
| 2024-10-25 | 3.84 | 3.96 | 3.75 | 3.90 | 3.90 | qfq | 56,050,788 | 216,448,184 | 2.09% |
| 2024-10-24 | 3.93 | 3.97 | 3.80 | 3.82 | 3.82 | qfq | 62,203,150 | 240,610,880 | -7.06% |
| 2024-10-23 | 4.12 | 4.40 | 3.88 | 4.11 | 4.11 | qfq | 98,131,702 | 403,820,877 | 2.75% |
| 2024-10-22 | 3.96 | 4.20 | 3.93 | 4.00 | 4.00 | qfq | 109,963,822 | 448,372,753 | 2.83% |
| 2024-10-21 | 3.68 | 3.89 | 3.58 | 3.89 | 3.89 | qfq | 92,252,392 | 345,149,831 | 5.99% |
| 2024-10-18 | 3.56 | 3.80 | 3.46 | 3.67 | 3.67 | qfq | 81,213,188 | 293,982,668 | -1.08% |
| 2024-10-17 | 3.65 | 3.93 | 3.56 | 3.71 | 3.71 | qfq | 77,684,400 | 288,604,033 | -0.27% |
| 2024-10-16 | 3.70 | 3.91 | 3.61 | 3.72 | 3.72 | qfq | 70,952,428 | 265,549,787 | -2.87% |
| 2024-10-15 | 3.52 | 3.93 | 3.46 | 3.83 | 3.83 | qfq | 89,077,055 | 336,582,291 | 7.28% |
| 2024-10-14 | 3.46 | 3.61 | 3.31 | 3.57 | 3.57 | qfq | 59,654,235 | 205,758,472 | 5.00% |
| 2024-10-11 | 3.72 | 3.75 | 3.31 | 3.40 | 3.40 | qfq | 69,074,272 | 240,912,287 | -10.53% |
| 2024-10-10 | 3.80 | 3.99 | 3.56 | 3.80 | 3.80 | qfq | 77,336,497 | 290,840,234 | 3.26% |
| 2024-10-09 | 4.34 | 4.37 | 3.62 | 3.68 | 3.68 | qfq | 111,699,599 | 452,053,332 | -18.58% |
| 2024-10-08 | 4.52 | 4.52 | 4.13 | 4.52 | 4.52 | qfq | 122,531,470 | 537,865,857 | 19.89% |
| 2024-09-30 | 3.29 | 3.78 | 3.11 | 3.77 | 3.77 | qfq | 127,335,915 | 438,138,953 | 19.68% |
| 2024-09-27 | 2.84 | 3.32 | 2.80 | 3.15 | 3.15 | qfq | 112,049,227 | 333,079,930 | 10.53% |
| 2024-09-26 | 2.68 | 2.91 | 2.63 | 2.85 | 2.85 | qfq | 96,261,100 | 269,476,026 | 2.89% |
| 2024-09-25 | 2.43 | 2.92 | 2.43 | 2.77 | 2.77 | qfq | 122,466,986 | 328,360,272 | 13.99% |
| 2024-09-24 | 2.30 | 2.45 | 2.28 | 2.43 | 2.43 | qfq | 61,632,156 | 147,184,164 | 6.58% |
| 2024-09-23 | 2.30 | 2.31 | 2.27 | 2.28 | 2.28 | qfq | 22,153,300 | 50,759,555 | -0.44% |
| 2024-09-20 | 2.33 | 2.34 | 2.26 | 2.29 | 2.29 | qfq | 33,431,073 | 76,790,291 | -1.72% |
| 2024-09-19 | 2.32 | 2.38 | 2.22 | 2.33 | 2.33 | qfq | 38,960,700 | 90,103,678 | 2.19% |
| 2024-09-18 | 2.40 | 2.42 | 2.21 | 2.28 | 2.28 | qfq | 64,070,858 | 147,582,122 | -6.94% |
| 2024-09-13 | 2.36 | 2.65 | 2.35 | 2.45 | 2.45 | qfq | 85,482,801 | 213,306,184 | 1.66% |
| 2024-09-12 | 2.34 | 2.45 | 2.30 | 2.41 | 2.41 | qfq | 62,117,401 | 147,918,343 | 4.33% |
| 2024-09-11 | 2.30 | 2.36 | 2.27 | 2.31 | 2.31 | qfq | 29,658,300 | 68,509,823 | -0.43% |
| 2024-09-10 | 2.35 | 2.36 | 2.26 | 2.32 | 2.32 | qfq | 50,320,400 | 115,711,396 | -2.52% |
| 2024-09-09 | 2.25 | 2.45 | 2.25 | 2.38 | 2.38 | qfq | 64,463,900 | 151,883,623 | 4.39% |
| 2024-09-06 | 2.30 | 2.49 | 2.25 | 2.28 | 2.28 | qfq | 70,064,900 | 163,785,386 | 0.00% |
| 2024-09-05 | 2.16 | 2.29 | 2.16 | 2.28 | 2.28 | qfq | 50,242,000 | 112,474,367 | 5.56% |
| 2024-09-04 | 2.18 | 2.23 | 2.14 | 2.16 | 2.16 | qfq | 30,803,600 | 67,151,281 | -2.26% |
| 2024-09-03 | 2.22 | 2.24 | 2.17 | 2.21 | 2.21 | qfq | 33,354,700 | 73,453,205 | 0.91% |
| 2024-09-02 | 2.19 | 2.29 | 2.18 | 2.19 | 2.19 | qfq | 53,946,301 | 119,697,870 | -3.10% |
| 2024-08-30 | 2.00 | 2.34 | 2.00 | 2.26 | 2.26 | qfq | 88,739,695 | 196,456,791 | 12.44% |
| 2024-08-29 | 1.98 | 2.03 | 1.94 | 2.01 | 2.01 | qfq | 23,248,400 | 46,085,657 | 1.01% |
| 2024-08-28 | 1.97 | 2.03 | 1.93 | 1.99 | 1.99 | qfq | 19,265,400 | 38,310,102 | 1.53% |
| 2024-08-27 | 2.03 | 2.07 | 1.96 | 1.96 | 1.96 | qfq | 27,083,856 | 54,481,434 | -3.92% |
| 2024-08-26 | 2.01 | 2.08 | 1.97 | 2.04 | 2.04 | qfq | 29,006,100 | 58,819,237 | 0.00% |
| 2024-08-23 | 2.16 | 2.16 | 2.04 | 2.04 | 2.04 | qfq | 47,376,194 | 98,305,537 | -7.69% |
| 2024-08-22 | 2.13 | 2.25 | 2.06 | 2.21 | 2.21 | qfq | 64,142,500 | 137,731,936 | 2.79% |
| 2024-08-21 | 2.21 | 2.24 | 2.13 | 2.15 | 2.15 | qfq | 52,196,300 | 113,183,536 | -5.29% |
| 2024-08-20 | 2.28 | 2.35 | 2.17 | 2.27 | 2.27 | qfq | 84,362,100 | 190,318,934 | -5.42% |
| 2024-08-19 | 2.19 | 2.60 | 2.13 | 2.40 | 2.40 | qfq | 107,838,700 | 256,160,175 | 10.09% |
| 2024-08-16 | 2.24 | 2.27 | 2.17 | 2.18 | 2.18 | qfq | 52,125,700 | 114,884,705 | -2.24% |
| 2024-08-15 | 2.09 | 2.34 | 2.06 | 2.23 | 2.23 | qfq | 75,222,900 | 165,834,999 | 4.69% |
| 2024-08-14 | 2.05 | 2.16 | 2.01 | 2.13 | 2.13 | qfq | 63,603,600 | 133,453,856 | 3.40% |
| 2024-08-13 | 1.92 | 2.09 | 1.90 | 2.06 | 2.06 | qfq | 54,193,200 | 109,267,441 | 5.64% |
| 2024-08-12 | 2.00 | 2.08 | 1.94 | 1.95 | 1.95 | qfq | 37,390,600 | 75,111,066 | -2.01% |
| 2024-08-09 | 1.99 | 2.03 | 1.92 | 1.99 | 1.99 | qfq | 36,467,200 | 71,917,904 | 0.51% |
| 2024-08-08 | 1.92 | 1.99 | 1.90 | 1.98 | 1.98 | qfq | 29,422,700 | 57,376,235 | 2.06% |
| 2024-08-07 | 1.99 | 2.01 | 1.93 | 1.94 | 1.94 | qfq | 26,688,500 | 52,397,685 | -2.51% |
| 2024-08-06 | 1.95 | 2.01 | 1.94 | 1.99 | 1.99 | qfq | 38,709,950 | 76,463,062 | 3.11% |
| 2024-08-05 | 1.93 | 2.03 | 1.92 | 1.93 | 1.93 | qfq | 46,660,500 | 92,057,301 | -3.02% |
| 2024-08-02 | 2.00 | 2.20 | 1.97 | 1.99 | 1.99 | qfq | 62,191,612 | 128,018,102 | -0.50% |
| 2024-08-01 | 2.04 | 2.06 | 1.99 | 2.00 | 2.00 | qfq | 46,158,200 | 93,077,854 | -2.91% |
| 2024-07-31 | 1.97 | 2.11 | 1.95 | 2.06 | 2.06 | qfq | 57,767,700 | 117,295,145 | 2.49% |
| 2024-07-30 | 1.88 | 2.09 | 1.87 | 2.01 | 2.01 | qfq | 55,627,500 | 110,876,018 | 5.79% |
| 2024-07-29 | 1.85 | 1.92 | 1.83 | 1.90 | 1.90 | qfq | 35,198,900 | 66,404,898 | 0.00% |
| 2024-07-26 | 1.74 | 1.98 | 1.74 | 1.90 | 1.90 | qfq | 48,380,758 | 90,539,769 | 6.74% |
| 2024-07-25 | 1.71 | 1.88 | 1.67 | 1.78 | 1.78 | qfq | 33,446,958 | 59,294,064 | 3.49% |
| 2024-07-24 | 1.76 | 1.80 | 1.71 | 1.72 | 1.72 | qfq | 20,803,100 | 36,228,176 | -2.82% |
| 2024-07-23 | 1.82 | 1.86 | 1.76 | 1.77 | 1.77 | qfq | 28,544,400 | 51,633,596 | -1.12% |
| 2024-07-22 | 1.73 | 1.81 | 1.72 | 1.79 | 1.79 | qfq | 31,423,700 | 55,923,635 | 4.07% |
| 2024-07-19 | 1.71 | 1.77 | 1.71 | 1.72 | 1.72 | qfq | 18,693,200 | 32,439,547 | -0.58% |
| 2024-07-18 | 1.70 | 1.75 | 1.66 | 1.73 | 1.73 | qfq | 25,780,549 | 44,096,394 | -0.57% |
| 2024-07-17 | 1.82 | 1.83 | 1.73 | 1.74 | 1.74 | qfq | 26,476,700 | 47,035,574 | -3.87% |
| 2024-07-16 | 1.83 | 1.85 | 1.77 | 1.81 | 1.81 | qfq | 27,676,000 | 49,787,430 | -2.16% |
| 2024-07-15 | 1.85 | 1.94 | 1.82 | 1.85 | 1.85 | qfq | 35,949,100 | 66,555,272 | -3.14% |
| 2024-07-12 | 1.91 | 2.08 | 1.91 | 1.91 | 1.91 | qfq | 56,014,500 | 110,812,810 | -1.55% |
| 2024-07-11 | 1.99 | 1.99 | 1.90 | 1.94 | 1.94 | qfq | 58,312,049 | 113,118,816 | -1.02% |
| 2024-07-10 | 1.89 | 2.03 | 1.82 | 1.96 | 1.96 | qfq | 76,315,294 | 145,854,000 | 2.08% |
| 2024-07-09 | 1.86 | 1.92 | 1.83 | 1.92 | 1.92 | qfq | 62,463,387 | 117,464,389 | -2.54% |
| 2024-07-08 | 1.99 | 2.05 | 1.89 | 1.97 | 1.97 | qfq | 87,306,900 | 170,007,725 | -3.90% |
| 2024-07-05 | 1.71 | 2.05 | 1.68 | 2.05 | 2.05 | qfq | 59,632,600 | 115,718,243 | 19.88% |
| 2024-07-04 | 1.81 | 1.83 | 1.70 | 1.71 | 1.71 | qfq | 29,754,400 | 52,000,811 | -8.06% |
| 2024-07-03 | 1.81 | 1.94 | 1.77 | 1.86 | 1.86 | qfq | 40,821,500 | 75,838,974 | 3.33% |
| 2024-07-02 | 1.67 | 1.83 | 1.67 | 1.80 | 1.80 | qfq | 32,706,900 | 58,005,933 | 7.14% |
| 2024-07-01 | 1.65 | 1.70 | 1.63 | 1.68 | 1.68 | qfq | 17,078,210 | 28,250,125 | 0.60% |
| 2024-06-28 | 1.70 | 1.74 | 1.66 | 1.67 | 1.67 | qfq | 18,234,700 | 31,026,676 | -2.91% |
| 2024-06-27 | 1.70 | 1.78 | 1.68 | 1.72 | 1.72 | qfq | 23,368,100 | 40,591,482 | 0.58% |
| 2024-06-26 | 1.64 | 1.71 | 1.60 | 1.71 | 1.71 | qfq | 26,191,500 | 43,515,849 | 4.27% |
| 2024-06-25 | 1.63 | 1.67 | 1.62 | 1.64 | 1.64 | qfq | 12,832,400 | 21,060,370 | 0.00% |
| 2024-06-24 | 1.69 | 1.69 | 1.62 | 1.64 | 1.64 | qfq | 19,017,200 | 31,350,376 | -3.53% |
| 2024-06-21 | 1.75 | 1.76 | 1.69 | 1.70 | 1.70 | qfq | 14,212,700 | 24,467,821 | -2.30% |
| 2024-06-20 | 1.83 | 1.85 | 1.74 | 1.74 | 1.74 | qfq | 19,526,600 | 34,804,498 | -5.43% |
| 2024-06-19 | 1.87 | 1.91 | 1.84 | 1.84 | 1.84 | qfq | 21,390,600 | 39,844,425 | -1.60% |
| 2024-06-18 | 1.79 | 1.89 | 1.78 | 1.87 | 1.87 | qfq | 20,256,500 | 37,187,034 | 4.47% |
| 2024-06-17 | 1.81 | 1.83 | 1.77 | 1.79 | 1.79 | qfq | 14,553,600 | 26,125,443 | -2.19% |
| 2024-06-14 | 1.85 | 1.88 | 1.81 | 1.83 | 1.83 | qfq | 16,345,200 | 30,022,839 | -1.08% |
| 2024-06-13 | 1.93 | 1.96 | 1.83 | 1.85 | 1.85 | qfq | 24,890,304 | 46,710,388 | -3.65% |
| 2024-06-12 | 1.82 | 1.94 | 1.82 | 1.92 | 1.92 | qfq | 36,478,600 | 68,950,553 | 7.26% |
| 2024-06-11 | 1.75 | 1.81 | 1.70 | 1.79 | 1.79 | qfq | 28,001,504 | 49,296,756 | -0.56% |
| 2024-06-07 | 1.67 | 1.88 | 1.67 | 1.80 | 1.80 | qfq | 38,321,600 | 68,525,881 | 9.76% |
| 2024-06-06 | 1.80 | 1.80 | 1.61 | 1.64 | 1.64 | qfq | 37,554,000 | 63,256,086 | -8.89% |
| 2024-06-05 | 1.86 | 1.88 | 1.77 | 1.80 | 1.80 | qfq | 32,452,200 | 58,586,906 | -4.76% |
| 2024-06-04 | 1.97 | 1.97 | 1.85 | 1.89 | 1.89 | qfq | 27,168,800 | 51,467,387 | -4.55% |
| 2024-06-03 | 2.06 | 2.10 | 1.94 | 1.98 | 1.98 | qfq | 34,860,500 | 70,172,044 | -2.94% |
| 2024-05-31 | 2.10 | 2.12 | 2.03 | 2.04 | 2.04 | qfq | 21,621,900 | 44,840,085 | -2.39% |
| 2024-05-30 | 2.11 | 2.13 | 2.06 | 2.09 | 2.09 | qfq | 16,136,900 | 33,740,332 | -2.34% |
| 2024-05-29 | 2.08 | 2.15 | 2.06 | 2.14 | 2.14 | qfq | 18,962,800 | 40,309,981 | 2.88% |
| 2024-05-28 | 2.15 | 2.15 | 2.07 | 2.08 | 2.08 | qfq | 14,330,600 | 30,050,784 | -3.26% |
| 2024-05-27 | 2.16 | 2.19 | 2.08 | 2.15 | 2.15 | qfq | 20,285,100 | 43,218,202 | 0.47% |
| 2024-05-24 | 2.19 | 2.22 | 2.14 | 2.14 | 2.14 | qfq | 19,036,500 | 41,294,719 | -1.38% |
| 2024-05-23 | 2.24 | 2.25 | 2.15 | 2.17 | 2.17 | qfq | 29,418,287 | 64,516,277 | -3.98% |
| 2024-05-22 | 2.24 | 2.30 | 2.19 | 2.26 | 2.26 | qfq | 35,115,542 | 79,290,034 | 1.80% |
| 2024-05-21 | 2.24 | 2.32 | 2.21 | 2.22 | 2.22 | qfq | 50,765,662 | 114,587,064 | -3.48% |
| 2024-05-20 | 2.22 | 2.39 | 2.21 | 2.30 | 2.30 | qfq | 94,866,621 | 217,556,832 | -13.53% |
| 2024-05-17 | 2.65 | 2.68 | 2.58 | 2.66 | 2.66 | qfq | 28,345,700 | 74,420,616 | 0.38% |
| 2024-05-16 | 2.53 | 2.75 | 2.51 | 2.65 | 2.65 | qfq | 44,031,659 | 115,917,131 | 4.74% |
| 2024-05-15 | 2.51 | 2.63 | 2.47 | 2.53 | 2.53 | qfq | 27,617,600 | 70,493,727 | 0.00% |
| 2024-05-14 | 2.47 | 2.54 | 2.44 | 2.53 | 2.53 | qfq | 25,962,859 | 64,811,484 | 4.12% |
| 2024-05-13 | 2.55 | 2.56 | 2.42 | 2.43 | 2.43 | qfq | 30,590,100 | 75,793,959 | -7.25% |
| 2024-05-10 | 2.67 | 2.74 | 2.61 | 2.62 | 2.62 | qfq | 26,627,000 | 70,823,136 | -1.13% |
| 2024-05-09 | 2.60 | 2.68 | 2.59 | 2.65 | 2.65 | qfq | 20,555,600 | 54,579,255 | 1.53% |
| 2024-05-08 | 2.67 | 2.69 | 2.60 | 2.61 | 2.61 | qfq | 22,331,459 | 58,777,536 | -2.61% |
| 2024-05-07 | 2.69 | 2.77 | 2.64 | 2.68 | 2.68 | qfq | 26,943,000 | 72,742,546 | -0.74% |
| 2024-05-06 | 2.65 | 2.80 | 2.65 | 2.70 | 2.70 | qfq | 29,545,200 | 80,198,267 | 2.27% |
| 2024-04-30 | 2.71 | 2.77 | 2.58 | 2.64 | 2.64 | qfq | 35,685,268 | 94,701,324 | -2.58% |
| 2024-04-29 | 2.54 | 2.73 | 2.54 | 2.71 | 2.71 | qfq | 41,813,300 | 110,946,899 | 6.69% |
| 2024-04-26 | 2.48 | 2.57 | 2.42 | 2.54 | 2.54 | qfq | 38,898,100 | 97,202,265 | 4.96% |
| 2024-04-25 | 2.47 | 2.47 | 2.38 | 2.42 | 2.42 | qfq | 28,032,302 | 67,651,361 | -1.63% |
| 2024-04-24 | 2.34 | 2.48 | 2.33 | 2.46 | 2.46 | qfq | 35,740,600 | 86,712,537 | 5.13% |
| 2024-04-23 | 2.23 | 2.39 | 2.23 | 2.34 | 2.34 | qfq | 34,432,502 | 80,092,521 | 4.93% |
| 2024-04-22 | 2.30 | 2.31 | 2.20 | 2.23 | 2.23 | qfq | 29,117,800 | 65,184,701 | -4.29% |
| 2024-04-19 | 2.32 | 2.37 | 2.29 | 2.33 | 2.33 | qfq | 35,352,500 | 82,543,762 | -0.43% |
| 2024-04-18 | 2.48 | 2.52 | 2.28 | 2.34 | 2.34 | qfq | 70,648,700 | 167,182,819 | -5.65% |
| 2024-04-17 | 2.10 | 2.48 | 2.10 | 2.48 | 2.48 | qfq | 80,658,200 | 194,485,805 | 19.81% |
| 2024-04-16 | 2.40 | 2.40 | 2.06 | 2.07 | 2.07 | qfq | 41,781,894 | 90,213,639 | -13.75% |
| 2024-04-15 | 2.60 | 2.63 | 2.36 | 2.40 | 2.40 | qfq | 40,127,900 | 98,127,259 | -8.75% |
| 2024-04-12 | 2.71 | 2.73 | 2.60 | 2.63 | 2.63 | qfq | 26,548,100 | 70,565,330 | -3.31% |
| 2024-04-11 | 2.66 | 2.77 | 2.63 | 2.72 | 2.72 | qfq | 30,266,000 | 82,578,117 | 0.37% |
| 2024-04-10 | 2.81 | 2.83 | 2.66 | 2.71 | 2.71 | qfq | 41,606,500 | 112,727,537 | -4.58% |
| 2024-04-09 | 2.81 | 2.89 | 2.78 | 2.84 | 2.84 | qfq | 29,299,700 | 82,871,300 | 0.71% |
| 2024-04-08 | 2.99 | 3.00 | 2.75 | 2.82 | 2.82 | qfq | 47,015,415 | 133,480,944 | -6.00% |
| 2024-04-03 | 3.25 | 3.27 | 2.99 | 3.00 | 3.00 | qfq | 68,466,394 | 211,230,843 | -8.54% |
| 2024-04-02 | 3.36 | 3.36 | 3.17 | 3.28 | 3.28 | qfq | 64,070,700 | 208,630,955 | -2.67% |
| 2024-04-01 | 3.29 | 3.44 | 3.26 | 3.37 | 3.37 | qfq | 65,828,802 | 220,607,504 | 1.20% |
| 2024-03-29 | 3.45 | 3.46 | 3.25 | 3.33 | 3.33 | qfq | 93,697,602 | 312,101,226 | -5.13% |
| 2024-03-28 | 3.32 | 3.56 | 3.22 | 3.51 | 3.51 | qfq | 120,411,312 | 413,196,113 | 0.86% |
| 2024-03-27 | 3.55 | 3.83 | 3.45 | 3.48 | 3.48 | qfq | 165,775,142 | 596,678,769 | -8.18% |
| 2024-03-26 | 3.16 | 3.79 | 3.14 | 3.79 | 3.79 | qfq | 173,825,024 | 620,613,780 | 19.94% |
| 2024-03-25 | 3.27 | 3.35 | 3.15 | 3.16 | 3.16 | qfq | 64,510,900 | 209,866,702 | -2.77% |
| 2024-03-22 | 3.21 | 3.35 | 3.13 | 3.25 | 3.25 | qfq | 70,608,800 | 228,842,496 | 0.00% |
| 2024-03-21 | 3.18 | 3.35 | 3.18 | 3.25 | 3.25 | qfq | 63,612,441 | 207,008,773 | 2.52% |
| 2024-03-20 | 3.00 | 3.17 | 3.00 | 3.17 | 3.17 | qfq | 46,444,941 | 144,664,824 | 4.62% |
| 2024-03-19 | 3.02 | 3.13 | 3.02 | 3.03 | 3.03 | qfq | 40,275,100 | 123,204,070 | 0.33% |
| 2024-03-18 | 2.92 | 3.02 | 2.91 | 3.02 | 3.02 | qfq | 35,611,120 | 105,834,073 | 3.78% |
| 2024-03-15 | 2.88 | 2.92 | 2.83 | 2.91 | 2.91 | qfq | 24,780,600 | 71,478,371 | 0.34% |
| 2024-03-14 | 2.93 | 2.97 | 2.80 | 2.90 | 2.90 | qfq | 34,745,240 | 100,704,801 | -2.68% |
| 2024-03-13 | 2.94 | 3.03 | 2.90 | 2.98 | 2.98 | qfq | 47,234,320 | 140,375,480 | 1.71% |
| 2024-03-12 | 2.83 | 2.93 | 2.81 | 2.93 | 2.93 | qfq | 39,620,640 | 113,944,965 | 3.53% |
| 2024-03-11 | 2.78 | 2.83 | 2.74 | 2.83 | 2.83 | qfq | 25,377,100 | 70,736,975 | 1.80% |
| 2024-03-08 | 2.72 | 2.79 | 2.68 | 2.78 | 2.78 | qfq | 27,788,350 | 76,208,758 | 2.21% |
| 2024-03-07 | 2.74 | 2.80 | 2.70 | 2.72 | 2.72 | qfq | 28,488,600 | 78,378,268 | -0.73% |
| 2024-03-06 | 2.70 | 2.78 | 2.69 | 2.74 | 2.74 | qfq | 24,818,700 | 67,962,333 | 0.74% |
| 2024-03-05 | 2.81 | 2.81 | 2.69 | 2.72 | 2.72 | qfq | 32,627,300 | 89,440,470 | -3.89% |
| 2024-03-04 | 2.84 | 2.88 | 2.71 | 2.83 | 2.83 | qfq | 37,390,800 | 104,430,281 | -1.39% |
| 2024-03-01 | 2.90 | 2.95 | 2.81 | 2.87 | 2.87 | qfq | 49,018,697 | 140,821,321 | -1.71% |
| 2024-02-29 | 2.68 | 2.93 | 2.62 | 2.92 | 2.92 | qfq | 62,263,504 | 175,641,070 | 7.35% |
| 2024-02-28 | 3.29 | 3.29 | 2.69 | 2.72 | 2.72 | qfq | 98,099,550 | 296,387,452 | -10.53% |
| 2024-02-27 | 2.90 | 3.04 | 2.86 | 3.04 | 3.04 | qfq | 47,447,400 | 139,970,941 | 4.11% |
| 2024-02-26 | 2.87 | 2.98 | 2.78 | 2.92 | 2.92 | qfq | 64,921,100 | 186,928,763 | 1.04% |
| 2024-02-23 | 2.70 | 2.90 | 2.64 | 2.89 | 2.89 | qfq | 71,750,700 | 200,152,390 | 6.64% |
| 2024-02-22 | 2.54 | 2.77 | 2.51 | 2.71 | 2.71 | qfq | 64,857,800 | 171,721,913 | 4.63% |
| 2024-02-21 | 2.38 | 2.76 | 2.30 | 2.59 | 2.59 | qfq | 75,741,502 | 194,411,150 | 7.02% |
| 2024-02-20 | 2.32 | 2.45 | 2.24 | 2.42 | 2.42 | qfq | 56,130,502 | 132,551,303 | 2.11% |
| 2024-02-19 | 2.05 | 2.43 | 2.05 | 2.37 | 2.37 | qfq | 75,652,835 | 170,694,623 | 15.61% |
| 2024-02-08 | 1.93 | 2.06 | 1.67 | 2.05 | 2.05 | qfq | 72,593,769 | 134,413,695 | 6.77% |
| 2024-02-07 | 2.17 | 2.19 | 1.84 | 1.92 | 1.92 | qfq | 73,422,115 | 144,335,363 | -12.33% |
| 2024-02-06 | 2.31 | 2.36 | 2.00 | 2.19 | 2.19 | qfq | 52,351,800 | 111,554,626 | -6.01% |
| 2024-02-05 | 2.77 | 2.77 | 2.23 | 2.33 | 2.33 | qfq | 55,711,600 | 132,750,923 | -15.88% |
| 2024-02-02 | 2.96 | 3.08 | 2.67 | 2.77 | 2.77 | qfq | 37,886,100 | 108,401,229 | -6.42% |
| 2024-02-01 | 3.06 | 3.07 | 2.87 | 2.96 | 2.96 | qfq | 23,850,700 | 70,761,331 | -3.90% |
| 2024-01-31 | 3.28 | 3.37 | 3.05 | 3.08 | 3.08 | qfq | 22,703,489 | 72,167,855 | -5.81% |
| 2024-01-30 | 3.39 | 3.41 | 3.24 | 3.27 | 3.27 | qfq | 17,737,900 | 59,003,303 | -3.54% |
| 2024-01-29 | 3.55 | 3.59 | 3.37 | 3.39 | 3.39 | qfq | 19,836,800 | 68,396,528 | -5.31% |
| 2024-01-26 | 3.58 | 3.66 | 3.53 | 3.58 | 3.58 | qfq | 23,236,100 | 83,564,734 | 1.13% |
| 2024-01-25 | 3.41 | 3.55 | 3.36 | 3.54 | 3.54 | qfq | 20,625,300 | 71,738,711 | 3.51% |
| 2024-01-24 | 3.37 | 3.45 | 3.29 | 3.42 | 3.42 | qfq | 22,409,900 | 75,760,226 | 1.79% |
| 2024-01-23 | 3.42 | 3.45 | 3.32 | 3.36 | 3.36 | qfq | 21,820,900 | 73,306,381 | -1.18% |
| 2024-01-22 | 3.63 | 3.67 | 3.36 | 3.40 | 3.40 | qfq | 26,895,700 | 94,509,961 | -7.36% |
| 2024-01-19 | 3.70 | 3.78 | 3.64 | 3.67 | 3.67 | qfq | 17,416,500 | 64,545,358 | -0.54% |
| 2024-01-18 | 3.68 | 3.73 | 3.59 | 3.69 | 3.69 | qfq | 18,215,200 | 66,467,716 | -0.27% |
| 2024-01-17 | 3.76 | 3.81 | 3.69 | 3.70 | 3.70 | qfq | 13,548,900 | 50,821,207 | -2.12% |
| 2024-01-16 | 3.82 | 3.86 | 3.70 | 3.78 | 3.78 | qfq | 19,499,200 | 73,079,820 | -1.31% |
| 2024-01-15 | 3.82 | 3.88 | 3.77 | 3.83 | 3.83 | qfq | 16,564,800 | 63,595,259 | 0.79% |
| 2024-01-12 | 3.88 | 3.92 | 3.79 | 3.80 | 3.80 | qfq | 15,605,500 | 59,767,687 | -2.31% |
| 2024-01-11 | 3.78 | 3.90 | 3.76 | 3.89 | 3.89 | qfq | 19,299,000 | 74,321,561 | 2.91% |
| 2024-01-10 | 3.84 | 3.85 | 3.75 | 3.78 | 3.78 | qfq | 16,820,500 | 63,776,882 | -1.82% |
| 2024-01-09 | 3.83 | 3.93 | 3.80 | 3.85 | 3.85 | qfq | 19,591,600 | 75,707,258 | 1.05% |
| 2024-01-08 | 3.86 | 3.90 | 3.81 | 3.81 | 3.81 | qfq | 15,866,400 | 61,068,173 | -1.04% |
| 2024-01-05 | 3.94 | 3.94 | 3.82 | 3.85 | 3.85 | qfq | 17,000,800 | 65,743,913 | -2.28% |
| 2024-01-04 | 3.93 | 3.96 | 3.86 | 3.94 | 3.94 | qfq | 18,043,100 | 70,783,112 | 0.25% |
| 2024-01-03 | 3.89 | 3.98 | 3.85 | 3.93 | 3.93 | qfq | 27,440,900 | 107,619,293 | 0.51% |
| 2024-01-02 | 3.96 | 4.03 | 3.90 | 3.91 | 3.91 | qfq | 24,842,000 | 98,065,461 | -1.01% |
| 2023-12-29 | 3.86 | 3.98 | 3.84 | 3.95 | 3.95 | qfq | 30,493,000 | 120,040,400 | 2.33% |
| 2023-12-28 | 3.82 | 3.87 | 3.72 | 3.86 | 3.86 | qfq | 28,862,400 | 110,195,324 | 1.05% |
| 2023-12-27 | 3.88 | 3.91 | 3.80 | 3.82 | 3.82 | qfq | 21,974,600 | 84,321,926 | -1.04% |
| 2023-12-26 | 3.96 | 3.99 | 3.82 | 3.86 | 3.86 | qfq | 25,230,100 | 97,981,711 | -2.77% |
| 2023-12-25 | 4.06 | 4.12 | 3.92 | 3.97 | 3.97 | qfq | 29,770,500 | 118,103,832 | -2.46% |
| 2023-12-22 | 4.30 | 4.34 | 4.05 | 4.07 | 4.07 | qfq | 47,411,100 | 196,984,724 | -5.57% |
| 2023-12-21 | 4.25 | 4.37 | 4.24 | 4.31 | 4.31 | qfq | 28,845,100 | 124,025,305 | 0.47% |
| 2023-12-20 | 4.44 | 4.44 | 4.25 | 4.29 | 4.29 | qfq | 35,392,800 | 152,923,988 | -2.72% |
| 2023-12-19 | 4.37 | 4.47 | 4.33 | 4.41 | 4.41 | qfq | 31,461,800 | 138,644,996 | 0.92% |
| 2023-12-18 | 4.46 | 4.48 | 4.32 | 4.37 | 4.37 | qfq | 38,817,300 | 170,455,222 | -2.46% |
| 2023-12-15 | 4.42 | 4.52 | 4.35 | 4.48 | 4.48 | qfq | 43,725,649 | 194,394,715 | 1.13% |
| 2023-12-14 | 4.45 | 4.52 | 4.41 | 4.43 | 4.43 | qfq | 32,468,750 | 144,800,007 | -0.23% |
| 2023-12-13 | 4.54 | 4.57 | 4.42 | 4.44 | 4.44 | qfq | 35,909,000 | 160,953,268 | -2.20% |
| 2023-12-12 | 4.48 | 4.60 | 4.47 | 4.54 | 4.54 | qfq | 35,160,000 | 159,193,432 | 0.67% |
| 2023-12-11 | 4.40 | 4.55 | 4.34 | 4.51 | 4.51 | qfq | 48,475,628 | 217,228,617 | 0.00% |
| 2023-12-08 | 4.62 | 4.64 | 4.46 | 4.51 | 4.51 | qfq | 69,725,163 | 315,931,824 | -3.22% |
| 2023-12-07 | 4.68 | 4.79 | 4.66 | 4.66 | 4.66 | qfq | 61,756,300 | 290,706,777 | -1.89% |
| 2023-12-06 | 4.54 | 4.79 | 4.50 | 4.75 | 4.75 | qfq | 84,315,420 | 395,390,298 | 3.49% |
| 2023-12-05 | 4.66 | 4.73 | 4.58 | 4.59 | 4.59 | qfq | 65,530,067 | 304,145,179 | -3.37% |
| 2023-12-04 | 4.69 | 4.78 | 4.65 | 4.75 | 4.75 | qfq | 85,930,355 | 406,564,138 | -0.42% |
| 2023-12-01 | 4.49 | 4.81 | 4.48 | 4.77 | 4.77 | qfq | 111,050,100 | 519,908,875 | 5.07% |
| 2023-11-30 | 4.50 | 4.61 | 4.43 | 4.54 | 4.54 | qfq | 78,098,950 | 353,341,443 | 0.89% |
| 2023-11-29 | 4.49 | 4.55 | 4.43 | 4.50 | 4.50 | qfq | 59,405,900 | 267,150,486 | 0.00% |
| 2023-11-28 | 4.51 | 4.55 | 4.43 | 4.50 | 4.50 | qfq | 65,294,101 | 293,006,992 | -0.22% |
| 2023-11-27 | 4.66 | 4.69 | 4.48 | 4.51 | 4.51 | qfq | 109,049,350 | 496,141,822 | -7.20% |
| 2023-11-24 | 4.86 | 5.08 | 4.81 | 4.86 | 4.86 | qfq | 118,199,150 | 582,966,384 | -1.22% |
| 2023-11-23 | 5.41 | 5.41 | 4.89 | 4.92 | 4.92 | qfq | 168,486,038 | 852,819,627 | -12.92% |
| 2023-11-22 | 5.56 | 5.98 | 5.37 | 5.65 | 5.65 | qfq | 206,342,929 | 1,157,916,558 | -6.15% |
| 2023-11-21 | 5.45 | 6.28 | 5.33 | 6.02 | 6.02 | qfq | 277,362,100 | 1,599,986,626 | 6.74% |
| 2023-11-20 | 5.20 | 5.94 | 5.04 | 5.64 | 5.64 | qfq | 288,812,726 | 1,582,513,693 | 7.63% |
| 2023-11-17 | 5.24 | 5.24 | 4.81 | 5.24 | 5.24 | qfq | 242,812,044 | 1,251,700,260 | 19.91% |
| 2023-11-16 | 3.62 | 4.37 | 3.58 | 4.37 | 4.37 | qfq | 68,934,200 | 289,162,466 | 20.05% |
| 2023-11-15 | 3.66 | 3.70 | 3.61 | 3.64 | 3.64 | qfq | 18,897,400 | 68,969,237 | -0.27% |
| 2023-11-14 | 3.59 | 3.66 | 3.59 | 3.65 | 3.65 | qfq | 22,088,303 | 80,391,720 | 1.11% |
| 2023-11-13 | 3.57 | 3.65 | 3.57 | 3.61 | 3.61 | qfq | 22,109,600 | 79,704,912 | 1.98% |
| 2023-11-10 | 3.61 | 3.61 | 3.52 | 3.54 | 3.54 | qfq | 24,362,300 | 86,525,597 | -2.48% |
| 2023-11-09 | 3.70 | 3.74 | 3.59 | 3.63 | 3.63 | qfq | 40,536,800 | 147,907,934 | -3.20% |
| 2023-11-08 | 3.72 | 3.80 | 3.67 | 3.75 | 3.75 | qfq | 53,214,300 | 199,222,367 | 1.35% |
| 2023-11-07 | 3.64 | 3.89 | 3.63 | 3.70 | 3.70 | qfq | 66,903,600 | 250,648,812 | 2.21% |
| 2023-11-06 | 3.50 | 3.63 | 3.49 | 3.62 | 3.62 | qfq | 31,313,300 | 112,100,054 | 3.72% |
| 2023-11-03 | 3.53 | 3.56 | 3.45 | 3.49 | 3.49 | qfq | 29,083,400 | 101,381,815 | -0.85% |
| 2023-11-02 | 3.42 | 3.59 | 3.41 | 3.52 | 3.52 | qfq | 44,225,300 | 156,635,113 | 2.03% |
| 2023-11-01 | 3.42 | 3.47 | 3.37 | 3.45 | 3.45 | qfq | 29,142,000 | 100,114,498 | 2.07% |
| 2023-10-31 | 3.38 | 3.47 | 3.35 | 3.38 | 3.38 | qfq | 41,717,300 | 142,094,225 | 0.30% |
| 2023-10-30 | 3.12 | 3.42 | 3.11 | 3.37 | 3.37 | qfq | 43,510,600 | 143,571,783 | 6.98% |
| 2023-10-27 | 3.27 | 3.28 | 3.10 | 3.15 | 3.15 | qfq | 33,043,118 | 104,113,162 | -4.26% |
| 2023-10-26 | 3.30 | 3.32 | 3.24 | 3.29 | 3.29 | qfq | 13,795,700 | 45,203,474 | -0.90% |
| 2023-10-25 | 3.23 | 3.33 | 3.23 | 3.32 | 3.32 | qfq | 18,656,706 | 61,501,323 | 2.47% |
| 2023-10-24 | 3.17 | 3.28 | 3.14 | 3.24 | 3.24 | qfq | 19,103,400 | 61,732,765 | 2.21% |
| 2023-10-23 | 3.22 | 3.29 | 3.14 | 3.17 | 3.17 | qfq | 21,197,300 | 68,156,558 | -2.76% |
| 2023-10-20 | 3.30 | 3.39 | 3.23 | 3.26 | 3.26 | qfq | 31,226,100 | 102,604,107 | -4.40% |
| 2023-10-19 | 3.29 | 3.54 | 3.25 | 3.41 | 3.41 | qfq | 35,048,844 | 119,286,380 | 3.65% |
| 2023-10-18 | 3.34 | 3.35 | 3.28 | 3.29 | 3.29 | qfq | 9,714,842 | 32,070,299 | -1.79% |
| 2023-10-17 | 3.39 | 3.40 | 3.34 | 3.35 | 3.35 | qfq | 6,447,300 | 21,671,725 | -0.59% |
| 2023-10-16 | 3.36 | 3.40 | 3.32 | 3.37 | 3.37 | qfq | 9,195,000 | 30,951,855 | 0.60% |
| 2023-10-13 | 3.38 | 3.39 | 3.34 | 3.35 | 3.35 | qfq | 9,291,900 | 31,242,101 | -1.47% |
| 2023-10-12 | 3.43 | 3.44 | 3.37 | 3.40 | 3.40 | qfq | 8,746,700 | 29,721,480 | -0.58% |
| 2023-10-11 | 3.44 | 3.47 | 3.38 | 3.42 | 3.42 | qfq | 11,221,800 | 38,451,470 | -0.58% |
| 2023-10-10 | 3.37 | 3.45 | 3.36 | 3.44 | 3.44 | qfq | 12,229,200 | 41,860,892 | 2.38% |
| 2023-10-09 | 3.40 | 3.40 | 3.33 | 3.36 | 3.36 | qfq | 9,760,743 | 32,751,544 | -0.88% |
| 2023-09-28 | 3.34 | 3.40 | 3.34 | 3.39 | 3.39 | qfq | 11,014,100 | 37,202,868 | 1.80% |
| 2023-09-27 | 3.29 | 3.35 | 3.25 | 3.33 | 3.33 | qfq | 11,029,500 | 36,598,666 | 0.91% |
| 2023-09-26 | 3.29 | 3.32 | 3.27 | 3.30 | 3.30 | qfq | 7,577,000 | 25,000,302 | 0.30% |
| 2023-09-25 | 3.35 | 3.36 | 3.27 | 3.29 | 3.29 | qfq | 10,006,706 | 33,066,435 | -1.20% |
| 2023-09-22 | 3.19 | 3.34 | 3.19 | 3.33 | 3.33 | qfq | 15,768,657 | 51,751,286 | 4.06% |
| 2023-09-21 | 3.22 | 3.24 | 3.18 | 3.20 | 3.20 | qfq | 7,819,200 | 25,043,044 | 0.00% |
| 2023-09-20 | 3.22 | 3.25 | 3.20 | 3.20 | 3.20 | qfq | 7,047,100 | 22,718,132 | -0.31% |
| 2023-09-19 | 3.24 | 3.26 | 3.20 | 3.21 | 3.21 | qfq | 8,374,900 | 27,028,404 | -1.23% |
| 2023-09-18 | 3.23 | 3.28 | 3.18 | 3.25 | 3.25 | qfq | 8,350,800 | 27,078,369 | 0.93% |
| 2023-09-15 | 3.23 | 3.25 | 3.20 | 3.22 | 3.22 | qfq | 8,516,200 | 27,445,359 | -0.31% |
| 2023-09-14 | 3.28 | 3.28 | 3.20 | 3.23 | 3.23 | qfq | 9,766,600 | 31,624,951 | -1.52% |
| 2023-09-13 | 3.35 | 3.35 | 3.24 | 3.28 | 3.28 | qfq | 14,565,300 | 47,809,113 | -2.09% |
| 2023-09-12 | 3.40 | 3.41 | 3.33 | 3.35 | 3.35 | qfq | 13,758,310 | 46,041,909 | -1.47% |
| 2023-09-11 | 3.37 | 3.41 | 3.33 | 3.40 | 3.40 | qfq | 12,753,400 | 43,061,495 | 1.19% |
| 2023-09-08 | 3.38 | 3.40 | 3.31 | 3.36 | 3.36 | qfq | 15,967,800 | 53,497,457 | -1.18% |
| 2023-09-07 | 3.41 | 3.49 | 3.39 | 3.40 | 3.40 | qfq | 18,648,400 | 64,070,744 | -0.29% |
| 2023-09-06 | 3.39 | 3.43 | 3.34 | 3.41 | 3.41 | qfq | 13,990,400 | 47,404,182 | 0.29% |
| 2023-09-05 | 3.45 | 3.45 | 3.39 | 3.40 | 3.40 | qfq | 11,295,400 | 38,535,571 | -1.45% |
| 2023-09-04 | 3.40 | 3.45 | 3.39 | 3.45 | 3.45 | qfq | 11,590,600 | 39,694,933 | 1.47% |
| 2023-09-01 | 3.42 | 3.46 | 3.38 | 3.40 | 3.40 | qfq | 12,084,000 | 41,236,607 | -0.58% |
| 2023-08-31 | 3.45 | 3.47 | 3.41 | 3.42 | 3.42 | qfq | 12,976,100 | 44,486,418 | -1.44% |
| 2023-08-30 | 3.40 | 3.48 | 3.37 | 3.47 | 3.47 | qfq | 23,083,900 | 79,401,570 | 1.76% |
| 2023-08-29 | 3.25 | 3.42 | 3.25 | 3.41 | 3.41 | qfq | 24,566,567 | 82,878,574 | 4.28% |
| 2023-08-28 | 3.40 | 3.44 | 3.25 | 3.27 | 3.27 | qfq | 29,381,300 | 97,974,320 | 2.19% |
| 2023-08-25 | 3.34 | 3.35 | 3.18 | 3.20 | 3.20 | qfq | 26,898,374 | 87,525,874 | -4.48% |
| 2023-08-24 | 3.31 | 3.40 | 3.31 | 3.35 | 3.35 | qfq | 21,826,617 | 73,274,316 | 0.90% |
| 2023-08-23 | 3.33 | 3.37 | 3.30 | 3.32 | 3.32 | qfq | 15,826,900 | 52,772,226 | -0.90% |
| 2023-08-22 | 3.33 | 3.36 | 3.24 | 3.35 | 3.35 | qfq | 22,026,800 | 72,631,425 | 1.52% |
| 2023-08-21 | 3.27 | 3.38 | 3.27 | 3.30 | 3.30 | qfq | 19,942,300 | 66,456,292 | 0.30% |
| 2023-08-18 | 3.39 | 3.42 | 3.28 | 3.29 | 3.29 | qfq | 30,890,500 | 103,575,841 | -3.52% |
| 2023-08-17 | 3.35 | 3.42 | 3.31 | 3.41 | 3.41 | qfq | 29,675,355 | 100,133,043 | 1.19% |
| 2023-08-16 | 3.40 | 3.45 | 3.30 | 3.37 | 3.37 | qfq | 38,276,567 | 128,821,551 | -1.75% |
| 2023-08-15 | 3.62 | 3.64 | 3.39 | 3.43 | 3.43 | qfq | 61,505,610 | 214,199,397 | -5.77% |
| 2023-08-14 | 3.71 | 3.72 | 3.57 | 3.64 | 3.64 | qfq | 58,010,117 | 210,458,784 | -4.46% |
| 2023-08-11 | 3.93 | 3.97 | 3.75 | 3.81 | 3.81 | qfq | 90,949,486 | 347,685,808 | -5.22% |
| 2023-08-10 | 3.66 | 4.42 | 3.63 | 4.02 | 4.02 | qfq | 133,797,359 | 530,503,518 | 9.24% |
| 2023-08-09 | 3.59 | 3.73 | 3.54 | 3.68 | 3.68 | qfq | 58,147,967 | 211,922,322 | 1.66% |
| 2023-08-08 | 3.59 | 3.65 | 3.56 | 3.62 | 3.62 | qfq | 25,143,100 | 90,695,730 | 0.84% |
| 2023-08-07 | 3.63 | 3.69 | 3.56 | 3.59 | 3.59 | qfq | 32,307,300 | 116,644,542 | -1.37% |
| 2023-08-04 | 3.47 | 3.79 | 3.47 | 3.64 | 3.64 | qfq | 62,188,803 | 226,660,046 | 4.90% |
| 2023-08-03 | 3.51 | 3.51 | 3.45 | 3.47 | 3.47 | qfq | 16,810,900 | 58,373,859 | -1.14% |
| 2023-08-02 | 3.50 | 3.52 | 3.44 | 3.51 | 3.51 | qfq | 19,442,869 | 67,754,985 | 0.57% |
| 2023-08-01 | 3.61 | 3.61 | 3.47 | 3.49 | 3.49 | qfq | 31,724,269 | 111,137,169 | -3.32% |
| 2023-07-31 | 3.50 | 3.63 | 3.42 | 3.61 | 3.61 | qfq | 47,995,246 | 169,661,028 | 3.44% |
| 2023-07-28 | 3.35 | 3.54 | 3.28 | 3.49 | 3.49 | qfq | 33,132,884 | 113,758,199 | 4.18% |
| 2023-07-27 | 3.40 | 3.41 | 3.33 | 3.35 | 3.35 | qfq | 10,856,200 | 36,582,833 | -0.89% |
| 2023-07-26 | 3.44 | 3.44 | 3.36 | 3.38 | 3.38 | qfq | 11,040,700 | 37,346,033 | -1.74% |
| 2023-07-25 | 3.43 | 3.46 | 3.38 | 3.44 | 3.44 | qfq | 12,979,100 | 44,491,503 | 1.47% |
| 2023-07-24 | 3.36 | 3.45 | 3.34 | 3.39 | 3.39 | qfq | 13,881,500 | 47,121,005 | 0.59% |
| 2023-07-21 | 3.38 | 3.43 | 3.34 | 3.37 | 3.37 | qfq | 11,831,200 | 40,007,719 | -0.30% |
| 2023-07-20 | 3.40 | 3.46 | 3.37 | 3.38 | 3.38 | qfq | 13,008,300 | 44,374,897 | -0.88% |
| 2023-07-19 | 3.37 | 3.45 | 3.37 | 3.41 | 3.41 | qfq | 9,882,900 | 33,586,485 | 0.89% |
| 2023-07-18 | 3.44 | 3.44 | 3.36 | 3.38 | 3.38 | qfq | 11,254,600 | 38,165,056 | -1.17% |