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
星星科技300256.SZ
最近收盘价2.402026-07-17
最近交易日2026-07-17
成交量（股）30,000,200
成交额（元）73,878,628
日线记录726
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 726 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 | 2.50 | 2.55 | 2.39 | 2.40 | 2.40 | qfq | 30,000,200 | 73,878,628 | -4.76% |
| 2026-07-16 | 2.50 | 2.56 | 2.47 | 2.52 | 2.52 | qfq | 25,702,700 | 65,023,254 | 1.20% |
| 2026-07-15 | 2.47 | 2.53 | 2.46 | 2.49 | 2.49 | qfq | 20,718,003 | 51,654,892 | 1.22% |
| 2026-07-14 | 2.43 | 2.47 | 2.38 | 2.46 | 2.46 | qfq | 22,207,303 | 53,969,715 | 1.23% |
| 2026-07-13 | 2.56 | 2.57 | 2.41 | 2.43 | 2.43 | qfq | 31,481,700 | 77,923,227 | -6.54% |
| 2026-07-10 | 2.54 | 2.66 | 2.50 | 2.60 | 2.60 | qfq | 30,627,717 | 79,677,338 | 1.96% |
| 2026-07-09 | 2.48 | 2.56 | 2.45 | 2.55 | 2.55 | qfq | 25,654,550 | 64,583,116 | 2.41% |
| 2026-07-08 | 2.49 | 2.52 | 2.44 | 2.49 | 2.49 | qfq | 21,543,450 | 53,461,371 | 0.00% |
| 2026-07-07 | 2.51 | 2.55 | 2.46 | 2.49 | 2.49 | qfq | 21,081,850 | 52,500,765 | -0.80% |
| 2026-07-06 | 2.62 | 2.64 | 2.51 | 2.51 | 2.51 | qfq | 24,130,750 | 61,806,090 | -4.20% |
| 2026-07-03 | 2.64 | 2.67 | 2.57 | 2.62 | 2.62 | qfq | 25,491,827 | 66,900,525 | -0.76% |
| 2026-07-02 | 2.67 | 2.73 | 2.61 | 2.64 | 2.64 | qfq | 33,525,700 | 89,613,322 | -1.86% |
| 2026-07-01 | 2.62 | 2.72 | 2.58 | 2.69 | 2.69 | qfq | 35,679,650 | 95,577,532 | 3.07% |
| 2026-06-30 | 2.52 | 2.63 | 2.52 | 2.61 | 2.61 | qfq | 34,966,200 | 90,969,480 | 2.76% |
| 2026-06-29 | 2.56 | 2.61 | 2.49 | 2.54 | 2.54 | qfq | 27,867,110 | 70,549,825 | -1.55% |
| 2026-06-26 | 2.63 | 2.69 | 2.58 | 2.58 | 2.58 | qfq | 27,089,900 | 70,907,408 | -2.64% |
| 2026-06-25 | 2.65 | 2.73 | 2.60 | 2.65 | 2.65 | qfq | 22,865,160 | 60,675,489 | -1.12% |
| 2026-06-24 | 2.75 | 2.75 | 2.60 | 2.68 | 2.68 | qfq | 27,267,540 | 72,724,978 | -2.90% |
| 2026-06-23 | 2.76 | 2.84 | 2.73 | 2.76 | 2.76 | qfq | 21,568,703 | 60,134,319 | -0.72% |
| 2026-06-22 | 2.81 | 2.84 | 2.69 | 2.78 | 2.78 | qfq | 29,907,154 | 82,240,794 | -1.77% |
| 2026-06-18 | 2.93 | 2.95 | 2.82 | 2.83 | 2.83 | qfq | 37,774,460 | 108,321,779 | -4.71% |
| 2026-06-17 | 2.92 | 3.19 | 2.91 | 2.97 | 2.97 | qfq | 55,946,550 | 169,576,210 | 1.02% |
| 2026-06-16 | 2.87 | 2.98 | 2.82 | 2.94 | 2.94 | qfq | 34,239,550 | 99,653,754 | 2.44% |
| 2026-06-15 | 2.80 | 2.92 | 2.80 | 2.87 | 2.87 | qfq | 36,616,423 | 105,087,507 | 3.61% |
| 2026-06-12 | 2.81 | 2.87 | 2.74 | 2.77 | 2.77 | qfq | 26,798,100 | 75,022,751 | -0.36% |
| 2026-06-11 | 2.84 | 2.84 | 2.72 | 2.78 | 2.78 | qfq | 27,865,100 | 77,138,734 | -2.46% |
| 2026-06-10 | 2.91 | 2.94 | 2.81 | 2.85 | 2.85 | qfq | 24,031,920 | 68,660,407 | -3.06% |
| 2026-06-09 | 2.94 | 2.96 | 2.84 | 2.94 | 2.94 | qfq | 22,871,500 | 66,605,476 | 0.68% |
| 2026-06-08 | 3.00 | 3.05 | 2.89 | 2.92 | 2.92 | qfq | 36,114,680 | 107,057,115 | -3.95% |
| 2026-06-05 | 2.97 | 3.10 | 2.95 | 3.04 | 3.04 | qfq | 39,074,490 | 118,611,669 | 1.67% |
| 2026-06-04 | 2.99 | 3.05 | 2.92 | 2.99 | 2.99 | qfq | 36,896,836 | 109,785,061 | -1.64% |
| 2026-06-03 | 3.12 | 3.15 | 3.02 | 3.04 | 3.04 | qfq | 23,392,449 | 72,307,794 | -1.62% |
| 2026-06-02 | 3.15 | 3.16 | 3.07 | 3.09 | 3.09 | qfq | 17,506,900 | 54,265,901 | -1.90% |
| 2026-06-01 | 3.11 | 3.19 | 3.07 | 3.15 | 3.15 | qfq | 19,172,540 | 60,496,698 | 1.29% |
| 2026-05-29 | 3.26 | 3.26 | 3.10 | 3.11 | 3.11 | qfq | 33,293,600 | 104,801,425 | -4.31% |
| 2026-05-28 | 3.24 | 3.29 | 3.20 | 3.25 | 3.25 | qfq | 25,040,250 | 81,249,657 | -0.31% |
| 2026-05-27 | 3.33 | 3.43 | 3.25 | 3.26 | 3.26 | qfq | 37,237,443 | 124,068,512 | -3.55% |
| 2026-05-26 | 3.25 | 3.41 | 3.22 | 3.38 | 3.38 | qfq | 33,622,993 | 110,870,230 | 4.00% |
| 2026-05-25 | 3.24 | 3.29 | 3.21 | 3.25 | 3.25 | qfq | 20,071,663 | 65,195,765 | 0.00% |
| 2026-05-22 | 3.29 | 3.31 | 3.20 | 3.25 | 3.25 | qfq | 28,739,645 | 92,812,988 | -1.22% |
| 2026-05-21 | 3.29 | 3.50 | 3.28 | 3.29 | 3.29 | qfq | 36,165,181 | 122,003,551 | 0.92% |
| 2026-05-20 | 3.35 | 3.36 | 3.25 | 3.26 | 3.26 | qfq | 21,593,450 | 70,821,868 | -3.26% |
| 2026-05-19 | 3.33 | 3.39 | 3.31 | 3.37 | 3.37 | qfq | 20,705,136 | 69,303,983 | 0.60% |
| 2026-05-18 | 3.27 | 3.36 | 3.22 | 3.35 | 3.35 | qfq | 26,310,196 | 86,789,146 | 1.82% |
| 2026-05-15 | 3.35 | 3.37 | 3.28 | 3.29 | 3.29 | qfq | 24,287,376 | 80,557,470 | -1.50% |
| 2026-05-14 | 3.43 | 3.48 | 3.33 | 3.34 | 3.34 | qfq | 38,113,286 | 129,149,950 | -2.34% |
| 2026-05-13 | 3.38 | 3.45 | 3.35 | 3.42 | 3.42 | qfq | 26,210,537 | 88,971,623 | 0.59% |
| 2026-05-12 | 3.41 | 3.51 | 3.37 | 3.40 | 3.40 | qfq | 30,614,060 | 104,915,806 | -0.58% |
| 2026-05-11 | 3.46 | 3.48 | 3.40 | 3.42 | 3.42 | qfq | 26,509,400 | 90,798,719 | -0.58% |
| 2026-05-08 | 3.40 | 3.45 | 3.38 | 3.44 | 3.44 | qfq | 22,810,550 | 78,196,359 | 0.58% |
| 2026-05-07 | 3.40 | 3.44 | 3.37 | 3.42 | 3.42 | qfq | 23,950,800 | 81,714,271 | 0.88% |
| 2026-05-06 | 3.38 | 3.42 | 3.38 | 3.39 | 3.39 | qfq | 21,101,850 | 71,677,249 | 0.89% |
| 2026-04-30 | 3.37 | 3.41 | 3.32 | 3.36 | 3.36 | qfq | 17,149,073 | 57,601,073 | 0.30% |
| 2026-04-29 | 3.27 | 3.39 | 3.25 | 3.35 | 3.35 | qfq | 22,044,750 | 73,755,489 | 0.30% |
| 2026-04-28 | 3.39 | 3.42 | 3.32 | 3.34 | 3.34 | qfq | 20,037,850 | 67,370,959 | -2.34% |
| 2026-04-27 | 3.30 | 3.42 | 3.24 | 3.42 | 3.42 | qfq | 28,264,110 | 94,810,967 | 3.01% |
| 2026-04-24 | 3.33 | 3.37 | 3.30 | 3.32 | 3.32 | qfq | 19,968,850 | 66,359,541 | -1.78% |
| 2026-04-23 | 3.46 | 3.47 | 3.36 | 3.38 | 3.38 | qfq | 24,803,456 | 84,143,045 | -2.31% |
| 2026-04-22 | 3.48 | 3.49 | 3.44 | 3.46 | 3.46 | qfq | 15,636,200 | 54,130,891 | -0.86% |
| 2026-04-21 | 3.57 | 3.57 | 3.48 | 3.49 | 3.49 | qfq | 22,184,050 | 77,665,624 | -2.24% |
| 2026-04-20 | 3.52 | 3.58 | 3.52 | 3.57 | 3.57 | qfq | 24,992,900 | 88,796,570 | 1.71% |
| 2026-04-17 | 3.52 | 3.54 | 3.49 | 3.51 | 3.51 | qfq | 22,258,500 | 78,168,309 | -1.13% |
| 2026-04-16 | 3.52 | 3.57 | 3.48 | 3.55 | 3.55 | qfq | 39,742,300 | 139,541,966 | -0.28% |
| 2026-04-15 | 3.43 | 3.73 | 3.42 | 3.56 | 3.56 | qfq | 69,372,007 | 248,192,981 | 3.79% |
| 2026-04-14 | 3.46 | 3.48 | 3.39 | 3.43 | 3.43 | qfq | 18,315,600 | 62,797,609 | -0.29% |
| 2026-04-13 | 3.42 | 3.45 | 3.41 | 3.44 | 3.44 | qfq | 12,984,900 | 44,544,601 | -0.29% |
| 2026-04-10 | 3.46 | 3.48 | 3.43 | 3.45 | 3.45 | qfq | 19,491,350 | 67,307,539 | 1.17% |
| 2026-04-09 | 3.46 | 3.47 | 3.40 | 3.41 | 3.41 | qfq | 20,095,750 | 68,850,190 | -2.29% |
| 2026-04-08 | 3.38 | 3.49 | 3.37 | 3.49 | 3.49 | qfq | 36,790,400 | 126,513,248 | 5.12% |
| 2026-04-07 | 3.29 | 3.39 | 3.27 | 3.32 | 3.32 | qfq | 20,604,873 | 68,531,226 | 2.79% |
| 2026-04-03 | 3.37 | 3.38 | 3.22 | 3.23 | 3.23 | qfq | 23,035,500 | 75,149,097 | -3.87% |
| 2026-04-02 | 3.45 | 3.47 | 3.35 | 3.36 | 3.36 | qfq | 21,423,961 | 72,846,487 | -3.17% |
| 2026-04-01 | 3.48 | 3.50 | 3.44 | 3.47 | 3.47 | qfq | 15,783,238 | 54,674,078 | 1.17% |
| 2026-03-31 | 3.49 | 3.53 | 3.43 | 3.43 | 3.43 | qfq | 19,001,850 | 66,106,531 | -2.00% |
| 2026-03-30 | 3.50 | 3.53 | 3.44 | 3.50 | 3.50 | qfq | 20,385,250 | 70,910,979 | -1.13% |
| 2026-03-27 | 3.50 | 3.56 | 3.47 | 3.54 | 3.54 | qfq | 15,144,027 | 53,420,055 | 0.28% |
| 2026-03-26 | 3.61 | 3.68 | 3.52 | 3.53 | 3.53 | qfq | 23,293,500 | 83,390,121 | -2.49% |
| 2026-03-25 | 3.59 | 3.66 | 3.59 | 3.62 | 3.62 | qfq | 23,216,000 | 84,099,086 | 0.56% |
| 2026-03-24 | 3.55 | 3.61 | 3.50 | 3.60 | 3.60 | qfq | 31,773,723 | 113,127,871 | 2.56% |
| 2026-03-23 | 3.52 | 3.72 | 3.40 | 3.51 | 3.51 | qfq | 50,627,089 | 180,997,024 | -0.28% |
| 2026-03-20 | 3.66 | 3.70 | 3.52 | 3.52 | 3.52 | qfq | 26,698,350 | 95,940,392 | -3.56% |
| 2026-03-19 | 3.70 | 3.73 | 3.63 | 3.65 | 3.65 | qfq | 21,341,300 | 78,577,922 | -2.14% |
| 2026-03-18 | 3.75 | 3.77 | 3.69 | 3.73 | 3.73 | qfq | 17,160,300 | 63,713,274 | -0.27% |
| 2026-03-17 | 3.78 | 3.82 | 3.73 | 3.74 | 3.74 | qfq | 22,464,550 | 84,946,237 | -0.53% |
| 2026-03-16 | 3.71 | 3.77 | 3.70 | 3.76 | 3.76 | qfq | 17,095,200 | 63,902,464 | 1.08% |
| 2026-03-13 | 3.72 | 3.77 | 3.71 | 3.72 | 3.72 | qfq | 18,021,294 | 67,383,339 | -0.53% |
| 2026-03-12 | 3.78 | 3.80 | 3.72 | 3.74 | 3.74 | qfq | 20,162,500 | 75,689,673 | -1.32% |
| 2026-03-11 | 3.82 | 3.85 | 3.77 | 3.79 | 3.79 | qfq | 21,925,544 | 83,242,634 | -0.79% |
| 2026-03-10 | 3.79 | 3.83 | 3.76 | 3.82 | 3.82 | qfq | 23,739,268 | 90,383,615 | 2.14% |
| 2026-03-09 | 3.72 | 3.76 | 3.68 | 3.74 | 3.74 | qfq | 23,031,665 | 85,448,055 | -1.06% |
| 2026-03-06 | 3.72 | 3.79 | 3.70 | 3.78 | 3.78 | qfq | 19,848,068 | 74,452,655 | 0.27% |
| 2026-03-05 | 3.66 | 3.85 | 3.66 | 3.77 | 3.77 | qfq | 38,345,100 | 145,069,924 | 4.14% |
| 2026-03-04 | 3.61 | 3.67 | 3.57 | 3.62 | 3.62 | qfq | 22,435,050 | 81,131,231 | -0.82% |
| 2026-03-03 | 3.83 | 3.86 | 3.65 | 3.65 | 3.65 | qfq | 38,755,060 | 144,362,382 | -4.70% |
| 2026-03-02 | 3.92 | 3.94 | 3.82 | 3.83 | 3.83 | qfq | 40,892,200 | 158,034,027 | -3.77% |
| 2026-02-27 | 3.95 | 3.98 | 3.93 | 3.98 | 3.98 | qfq | 20,686,844 | 81,767,422 | 0.25% |
| 2026-02-26 | 3.98 | 4.01 | 3.95 | 3.97 | 3.97 | qfq | 23,365,100 | 92,896,748 | -0.50% |
| 2026-02-25 | 4.01 | 4.01 | 3.95 | 3.99 | 3.99 | qfq | 25,860,900 | 103,212,334 | 0.00% |
| 2026-02-24 | 3.92 | 4.03 | 3.92 | 3.99 | 3.99 | qfq | 41,053,576 | 163,435,876 | 2.31% |
| 2026-02-13 | 3.88 | 3.91 | 3.88 | 3.90 | 3.90 | qfq | 13,845,650 | 54,000,990 | 0.26% |
| 2026-02-12 | 3.93 | 3.94 | 3.89 | 3.89 | 3.89 | qfq | 21,971,450 | 85,817,193 | -0.77% |
| 2026-02-11 | 3.95 | 3.96 | 3.92 | 3.92 | 3.92 | qfq | 21,216,700 | 83,489,985 | -1.01% |
| 2026-02-10 | 3.98 | 3.98 | 3.95 | 3.96 | 3.96 | qfq | 22,219,350 | 88,081,941 | -0.75% |
| 2026-02-09 | 3.95 | 3.99 | 3.95 | 3.99 | 3.99 | qfq | 21,954,500 | 87,163,988 | 1.27% |
| 2026-02-06 | 3.95 | 3.96 | 3.91 | 3.94 | 3.94 | qfq | 17,646,905 | 69,464,664 | -0.25% |
| 2026-02-05 | 3.97 | 3.98 | 3.94 | 3.95 | 3.95 | qfq | 17,128,569 | 67,688,918 | -1.00% |
| 2026-02-04 | 3.93 | 4.01 | 3.92 | 3.99 | 3.99 | qfq | 23,327,418 | 92,558,200 | 1.01% |
| 2026-02-03 | 3.95 | 3.96 | 3.93 | 3.95 | 3.95 | qfq | 19,926,675 | 78,543,802 | 0.77% |
| 2026-02-02 | 3.97 | 3.98 | 3.92 | 3.92 | 3.92 | qfq | 31,630,749 | 124,895,387 | -2.00% |
| 2026-01-30 | 4.04 | 4.05 | 3.98 | 4.00 | 4.00 | qfq | 31,304,165 | 125,495,846 | -0.74% |
| 2026-01-29 | 4.00 | 4.07 | 3.99 | 4.03 | 4.03 | qfq | 32,866,146 | 132,539,456 | -0.49% |
| 2026-01-28 | 4.10 | 4.10 | 4.04 | 4.05 | 4.05 | qfq | 33,018,150 | 134,222,466 | -0.98% |
| 2026-01-27 | 4.12 | 4.12 | 4.02 | 4.09 | 4.09 | qfq | 33,424,900 | 136,143,433 | -0.49% |
| 2026-01-26 | 4.19 | 4.21 | 4.09 | 4.11 | 4.11 | qfq | 42,302,900 | 174,749,690 | -1.91% |
| 2026-01-23 | 4.12 | 4.19 | 4.10 | 4.19 | 4.19 | qfq | 43,899,038 | 182,089,555 | 1.70% |
| 2026-01-22 | 4.14 | 4.14 | 4.10 | 4.12 | 4.12 | qfq | 26,195,500 | 107,926,712 | 0.00% |
| 2026-01-21 | 4.10 | 4.13 | 4.09 | 4.12 | 4.12 | qfq | 31,945,350 | 131,385,443 | -0.48% |
| 2026-01-20 | 4.17 | 4.17 | 4.11 | 4.14 | 4.14 | qfq | 36,119,000 | 149,388,678 | -0.96% |
| 2026-01-19 | 4.20 | 4.20 | 4.13 | 4.18 | 4.18 | qfq | 42,332,947 | 176,003,786 | -0.71% |
| 2026-01-16 | 4.25 | 4.36 | 4.20 | 4.21 | 4.21 | qfq | 66,973,503 | 284,355,463 | 1.45% |
| 2026-01-15 | 4.17 | 4.23 | 4.11 | 4.15 | 4.15 | qfq | 61,957,600 | 257,490,339 | -2.12% |
| 2026-01-14 | 4.13 | 4.40 | 4.12 | 4.24 | 4.24 | qfq | 126,031,230 | 537,247,580 | 3.16% |
| 2026-01-13 | 4.25 | 4.25 | 4.09 | 4.11 | 4.11 | qfq | 68,630,803 | 284,242,754 | -2.84% |
| 2026-01-12 | 4.08 | 4.24 | 4.06 | 4.23 | 4.23 | qfq | 97,187,601 | 406,085,832 | 3.68% |
| 2026-01-09 | 4.06 | 4.10 | 4.04 | 4.08 | 4.08 | qfq | 42,037,677 | 171,092,941 | 0.25% |
| 2026-01-08 | 4.04 | 4.08 | 4.02 | 4.07 | 4.07 | qfq | 30,612,000 | 124,280,000 | 0.25% |
| 2026-01-07 | 4.13 | 4.13 | 4.04 | 4.06 | 4.06 | qfq | 40,953,550 | 166,646,145 | -1.69% |
| 2026-01-06 | 4.07 | 4.14 | 4.07 | 4.13 | 4.13 | qfq | 48,405,550 | 198,801,066 | 1.47% |
| 2026-01-05 | 4.03 | 4.07 | 4.01 | 4.07 | 4.07 | qfq | 34,076,950 | 137,746,870 | 0.99% |
| 2025-12-31 | 4.02 | 4.03 | 3.96 | 4.03 | 4.03 | qfq | 31,281,953 | 125,347,635 | 0.75% |
| 2025-12-30 | 4.00 | 4.03 | 3.98 | 4.00 | 4.00 | qfq | 25,062,192 | 100,266,381 | -0.25% |
| 2025-12-29 | 4.04 | 4.04 | 3.99 | 4.01 | 4.01 | qfq | 31,006,950 | 124,262,105 | -0.74% |
| 2025-12-26 | 4.07 | 4.07 | 4.03 | 4.04 | 4.04 | qfq | 29,868,000 | 120,802,717 | -0.74% |
| 2025-12-25 | 4.05 | 4.07 | 4.03 | 4.07 | 4.07 | qfq | 27,448,988 | 111,254,533 | 0.00% |
| 2025-12-24 | 4.04 | 4.08 | 4.02 | 4.07 | 4.07 | qfq | 23,327,697 | 94,767,187 | 0.49% |
| 2025-12-23 | 4.09 | 4.10 | 4.03 | 4.05 | 4.05 | qfq | 27,516,500 | 111,796,210 | -1.22% |
| 2025-12-22 | 4.09 | 4.13 | 4.09 | 4.10 | 4.10 | qfq | 27,975,404 | 114,934,929 | -0.49% |
| 2025-12-19 | 4.06 | 4.13 | 4.06 | 4.12 | 4.12 | qfq | 32,341,300 | 132,611,715 | 0.24% |
| 2025-12-18 | 4.09 | 4.23 | 4.09 | 4.11 | 4.11 | qfq | 44,023,500 | 182,650,361 | 1.23% |
| 2025-12-17 | 4.03 | 4.07 | 3.96 | 4.06 | 4.06 | qfq | 38,789,350 | 155,956,412 | 0.50% |
| 2025-12-16 | 4.07 | 4.09 | 4.03 | 4.04 | 4.04 | qfq | 33,342,367 | 135,098,743 | -0.49% |
| 2025-12-15 | 4.07 | 4.13 | 4.02 | 4.06 | 4.06 | qfq | 34,531,499 | 140,709,751 | -1.22% |
| 2025-12-12 | 4.14 | 4.16 | 4.08 | 4.11 | 4.11 | qfq | 54,972,400 | 226,196,945 | -1.20% |
| 2025-12-11 | 4.39 | 4.41 | 4.16 | 4.16 | 4.16 | qfq | 79,279,499 | 336,588,904 | -5.02% |
| 2025-12-10 | 4.38 | 4.51 | 4.33 | 4.38 | 4.38 | qfq | 97,892,196 | 429,882,752 | -1.79% |
| 2025-12-09 | 4.41 | 4.74 | 4.33 | 4.46 | 4.46 | qfq | 192,705,699 | 867,339,112 | 4.45% |
| 2025-12-08 | 4.22 | 4.29 | 4.22 | 4.27 | 4.27 | qfq | 55,784,050 | 237,233,004 | 0.71% |
| 2025-12-05 | 4.17 | 4.32 | 4.07 | 4.24 | 4.24 | qfq | 60,830,203 | 254,194,965 | 1.44% |
| 2025-12-04 | 4.34 | 4.36 | 4.14 | 4.18 | 4.18 | qfq | 70,757,000 | 297,285,229 | -4.57% |
| 2025-12-03 | 4.45 | 4.46 | 4.27 | 4.38 | 4.38 | qfq | 69,759,750 | 303,447,084 | -1.57% |
| 2025-12-02 | 4.48 | 4.50 | 4.42 | 4.45 | 4.45 | qfq | 72,010,300 | 320,559,542 | -1.55% |
| 2025-12-01 | 4.37 | 4.54 | 4.31 | 4.52 | 4.52 | qfq | 127,292,150 | 567,196,551 | 3.67% |
| 2025-11-28 | 4.42 | 4.50 | 4.31 | 4.36 | 4.36 | qfq | 68,846,100 | 301,051,106 | -0.91% |
| 2025-11-27 | 4.36 | 4.54 | 4.34 | 4.40 | 4.40 | qfq | 91,102,650 | 404,887,979 | -0.23% |
| 2025-11-26 | 4.32 | 4.60 | 4.26 | 4.41 | 4.41 | qfq | 115,923,376 | 513,207,152 | 1.15% |
| 2025-11-25 | 4.29 | 4.39 | 4.26 | 4.36 | 4.36 | qfq | 73,921,400 | 321,178,989 | 1.87% |
| 2025-11-24 | 4.20 | 4.31 | 4.17 | 4.28 | 4.28 | qfq | 85,118,250 | 362,755,005 | 1.42% |
| 2025-11-21 | 4.24 | 4.36 | 4.18 | 4.22 | 4.22 | qfq | 100,031,043 | 426,457,935 | -2.54% |
| 2025-11-20 | 4.15 | 4.55 | 4.13 | 4.33 | 4.33 | qfq | 155,984,552 | 680,454,639 | 4.59% |
| 2025-11-19 | 4.24 | 4.26 | 4.09 | 4.14 | 4.14 | qfq | 58,048,153 | 241,382,574 | -3.27% |
| 2025-11-18 | 4.26 | 4.33 | 4.19 | 4.28 | 4.28 | qfq | 70,921,351 | 301,966,275 | 0.47% |
| 2025-11-17 | 4.18 | 4.27 | 4.15 | 4.26 | 4.26 | qfq | 51,271,338 | 217,323,451 | 1.19% |
| 2025-11-14 | 4.15 | 4.33 | 4.12 | 4.21 | 4.21 | qfq | 80,423,005 | 342,115,540 | 1.20% |
| 2025-11-13 | 4.10 | 4.17 | 4.08 | 4.16 | 4.16 | qfq | 34,847,000 | 144,526,317 | 0.97% |
| 2025-11-12 | 4.17 | 4.23 | 4.08 | 4.12 | 4.12 | qfq | 47,573,750 | 196,683,595 | -1.67% |
| 2025-11-11 | 4.19 | 4.23 | 4.17 | 4.19 | 4.19 | qfq | 31,102,600 | 130,494,803 | 0.00% |
| 2025-11-10 | 4.14 | 4.20 | 4.13 | 4.19 | 4.19 | qfq | 31,742,039 | 132,136,645 | 1.21% |
| 2025-11-07 | 4.17 | 4.18 | 4.13 | 4.14 | 4.14 | qfq | 27,964,584 | 116,059,731 | -0.72% |
| 2025-11-06 | 4.21 | 4.23 | 4.14 | 4.17 | 4.17 | qfq | 29,897,650 | 124,601,443 | -0.95% |
| 2025-11-05 | 4.16 | 4.24 | 4.15 | 4.21 | 4.21 | qfq | 30,074,600 | 126,560,684 | 0.24% |
| 2025-11-04 | 4.25 | 4.26 | 4.17 | 4.20 | 4.20 | qfq | 34,371,400 | 144,301,436 | -1.87% |
| 2025-11-03 | 4.16 | 4.28 | 4.16 | 4.28 | 4.28 | qfq | 37,903,172 | 160,511,744 | 1.42% |
| 2025-10-31 | 4.16 | 4.25 | 4.14 | 4.22 | 4.22 | qfq | 47,677,492 | 200,505,414 | 2.18% |
| 2025-10-30 | 4.17 | 4.23 | 4.12 | 4.13 | 4.13 | qfq | 38,921,501 | 161,641,959 | -1.43% |
| 2025-10-29 | 4.20 | 4.25 | 4.15 | 4.19 | 4.19 | qfq | 31,372,712 | 131,338,648 | -0.95% |
| 2025-10-28 | 4.20 | 4.26 | 4.16 | 4.23 | 4.23 | qfq | 52,957,100 | 223,409,000 | 1.44% |
| 2025-10-27 | 4.14 | 4.19 | 4.12 | 4.17 | 4.17 | qfq | 37,737,400 | 156,929,501 | 1.21% |
| 2025-10-24 | 4.10 | 4.14 | 4.10 | 4.12 | 4.12 | qfq | 30,140,199 | 124,096,362 | 0.49% |
| 2025-10-23 | 4.09 | 4.10 | 4.02 | 4.10 | 4.10 | qfq | 25,476,960 | 103,217,622 | 0.49% |
| 2025-10-22 | 4.08 | 4.14 | 4.03 | 4.08 | 4.08 | qfq | 27,302,000 | 111,750,524 | -0.24% |
| 2025-10-21 | 4.00 | 4.09 | 3.99 | 4.09 | 4.09 | qfq | 37,861,950 | 153,919,324 | 2.25% |
| 2025-10-20 | 3.99 | 4.01 | 3.96 | 4.00 | 4.00 | qfq | 30,515,950 | 121,794,383 | 1.78% |
| 2025-10-17 | 4.05 | 4.07 | 3.92 | 3.93 | 3.93 | qfq | 42,075,500 | 167,486,000 | -2.72% |
| 2025-10-16 | 4.09 | 4.09 | 4.02 | 4.04 | 4.04 | qfq | 35,410,400 | 143,430,792 | -1.46% |
| 2025-10-15 | 4.08 | 4.10 | 4.01 | 4.10 | 4.10 | qfq | 33,111,666 | 134,556,665 | 1.23% |
| 2025-10-14 | 4.14 | 4.19 | 4.04 | 4.05 | 4.05 | qfq | 47,580,000 | 195,106,784 | -2.17% |
| 2025-10-13 | 4.03 | 4.15 | 3.89 | 4.14 | 4.14 | qfq | 52,894,300 | 213,938,791 | -0.72% |
| 2025-10-10 | 4.28 | 4.29 | 4.16 | 4.17 | 4.17 | qfq | 54,182,350 | 227,752,544 | -3.02% |
| 2025-10-09 | 4.35 | 4.40 | 4.28 | 4.30 | 4.30 | qfq | 65,028,500 | 282,150,175 | -1.38% |
| 2025-09-30 | 4.25 | 4.37 | 4.25 | 4.36 | 4.36 | qfq | 60,837,404 | 262,937,758 | 2.35% |
| 2025-09-29 | 4.20 | 4.27 | 4.12 | 4.26 | 4.26 | qfq | 52,180,418 | 220,326,799 | 1.67% |
| 2025-09-26 | 4.40 | 4.40 | 4.19 | 4.19 | 4.19 | qfq | 72,585,700 | 309,415,258 | -5.20% |
| 2025-09-25 | 4.40 | 4.55 | 4.38 | 4.42 | 4.42 | qfq | 55,427,700 | 247,248,011 | -0.23% |
| 2025-09-24 | 4.32 | 4.43 | 4.25 | 4.43 | 4.43 | qfq | 54,249,850 | 236,727,955 | 2.07% |
| 2025-09-23 | 4.50 | 4.54 | 4.26 | 4.34 | 4.34 | qfq | 84,906,100 | 368,985,682 | -4.41% |
| 2025-09-22 | 4.42 | 4.63 | 4.42 | 4.54 | 4.54 | qfq | 64,096,680 | 289,971,654 | 2.02% |
| 2025-09-19 | 4.60 | 4.72 | 4.45 | 4.45 | 4.45 | qfq | 81,569,506 | 371,690,677 | -3.26% |
| 2025-09-18 | 4.68 | 4.76 | 4.53 | 4.60 | 4.60 | qfq | 110,624,150 | 517,217,413 | -3.36% |
| 2025-09-17 | 4.63 | 4.87 | 4.61 | 4.76 | 4.76 | qfq | 121,794,570 | 578,318,663 | 2.15% |
| 2025-09-16 | 4.48 | 4.68 | 4.45 | 4.66 | 4.66 | qfq | 120,328,841 | 554,411,727 | 4.02% |
| 2025-09-15 | 4.47 | 4.62 | 4.47 | 4.48 | 4.48 | qfq | 72,193,061 | 325,985,138 | -0.22% |
| 2025-09-12 | 4.54 | 4.58 | 4.49 | 4.49 | 4.49 | qfq | 65,797,750 | 297,740,780 | -1.54% |
| 2025-09-11 | 4.42 | 4.56 | 4.33 | 4.56 | 4.56 | qfq | 86,369,934 | 386,096,782 | 2.24% |
| 2025-09-10 | 4.45 | 4.57 | 4.45 | 4.46 | 4.46 | qfq | 61,266,328 | 275,619,715 | 0.00% |
| 2025-09-09 | 4.68 | 4.68 | 4.45 | 4.46 | 4.46 | qfq | 105,436,850 | 476,768,317 | -5.51% |
| 2025-09-08 | 4.69 | 4.77 | 4.61 | 4.72 | 4.72 | qfq | 86,981,253 | 406,729,584 | 0.21% |
| 2025-09-05 | 4.63 | 4.72 | 4.53 | 4.71 | 4.71 | qfq | 101,186,406 | 470,294,888 | 1.73% |
| 2025-09-04 | 4.75 | 4.95 | 4.46 | 4.63 | 4.63 | qfq | 127,954,900 | 608,050,675 | -2.32% |
| 2025-09-03 | 4.83 | 4.94 | 4.63 | 4.74 | 4.74 | qfq | 128,805,050 | 616,841,527 | -1.86% |
| 2025-09-02 | 4.89 | 4.94 | 4.77 | 4.83 | 4.83 | qfq | 131,308,117 | 634,823,863 | -3.21% |
| 2025-09-01 | 4.69 | 5.07 | 4.65 | 4.99 | 4.99 | qfq | 193,136,531 | 948,579,951 | 5.72% |
| 2025-08-29 | 4.90 | 5.08 | 4.71 | 4.72 | 4.72 | qfq | 169,369,770 | 823,738,452 | 0.43% |
| 2025-08-28 | 4.56 | 4.73 | 4.50 | 4.70 | 4.70 | qfq | 139,635,994 | 647,244,988 | 3.30% |
| 2025-08-27 | 4.77 | 4.84 | 4.54 | 4.55 | 4.55 | qfq | 158,807,583 | 748,459,156 | -5.41% |
| 2025-08-26 | 4.60 | 4.98 | 4.51 | 4.81 | 4.81 | qfq | 203,605,950 | 967,933,074 | 3.44% |
| 2025-08-25 | 4.59 | 4.73 | 4.54 | 4.65 | 4.65 | qfq | 151,291,900 | 700,276,638 | 1.53% |
| 2025-08-22 | 4.52 | 4.68 | 4.50 | 4.58 | 4.58 | qfq | 138,934,450 | 633,949,186 | 0.00% |
| 2025-08-21 | 4.62 | 4.72 | 4.54 | 4.58 | 4.58 | qfq | 217,251,492 | 1,001,354,621 | -3.98% |
| 2025-08-20 | 4.30 | 5.18 | 4.26 | 4.77 | 4.77 | qfq | 339,578,835 | 1,613,684,600 | 9.91% |
| 2025-08-19 | 4.27 | 4.39 | 4.18 | 4.34 | 4.34 | qfq | 146,723,000 | 629,682,630 | 2.84% |
| 2025-08-18 | 4.13 | 4.25 | 4.12 | 4.22 | 4.22 | qfq | 103,911,222 | 437,668,470 | 2.43% |
| 2025-08-15 | 4.10 | 4.16 | 4.07 | 4.12 | 4.12 | qfq | 51,169,583 | 210,330,443 | 0.49% |
| 2025-08-14 | 4.14 | 4.24 | 4.03 | 4.10 | 4.10 | qfq | 81,790,750 | 335,922,349 | -0.97% |
| 2025-08-13 | 4.13 | 4.15 | 4.11 | 4.14 | 4.14 | qfq | 39,387,650 | 162,674,578 | 0.00% |
| 2025-08-12 | 4.15 | 4.18 | 4.11 | 4.14 | 4.14 | qfq | 34,098,400 | 141,058,020 | -0.24% |
| 2025-08-11 | 4.07 | 4.16 | 4.06 | 4.15 | 4.15 | qfq | 50,467,040 | 208,560,141 | 1.97% |
| 2025-08-08 | 4.11 | 4.15 | 4.06 | 4.07 | 4.07 | qfq | 48,789,300 | 199,724,344 | -1.93% |
| 2025-08-07 | 4.12 | 4.28 | 4.11 | 4.15 | 4.15 | qfq | 97,422,200 | 408,560,999 | 0.97% |
| 2025-08-06 | 4.08 | 4.12 | 4.05 | 4.11 | 4.11 | qfq | 38,854,550 | 159,070,294 | 0.24% |
| 2025-08-05 | 4.05 | 4.16 | 4.05 | 4.10 | 4.10 | qfq | 46,982,800 | 192,906,883 | 0.99% |
| 2025-08-04 | 4.00 | 4.07 | 3.97 | 4.06 | 4.06 | qfq | 30,127,003 | 121,332,566 | 0.74% |
| 2025-08-01 | 4.02 | 4.06 | 3.99 | 4.03 | 4.03 | qfq | 30,755,900 | 123,670,605 | 0.25% |
| 2025-07-31 | 4.04 | 4.10 | 4.01 | 4.02 | 4.02 | qfq | 37,486,100 | 151,693,355 | -0.74% |
| 2025-07-30 | 4.08 | 4.09 | 4.02 | 4.05 | 4.05 | qfq | 39,586,700 | 160,611,157 | -1.22% |
| 2025-07-29 | 4.14 | 4.15 | 4.06 | 4.10 | 4.10 | qfq | 41,734,000 | 170,599,610 | -1.44% |
| 2025-07-28 | 4.15 | 4.19 | 4.10 | 4.16 | 4.16 | qfq | 40,848,700 | 169,673,222 | 0.73% |
| 2025-07-25 | 4.13 | 4.14 | 4.10 | 4.13 | 4.13 | qfq | 32,196,500 | 132,670,104 | 0.24% |
| 2025-07-24 | 4.06 | 4.13 | 4.05 | 4.12 | 4.12 | qfq | 52,094,607 | 213,882,850 | 1.98% |
| 2025-07-23 | 4.08 | 4.10 | 4.04 | 4.04 | 4.04 | qfq | 37,787,600 | 153,639,737 | -1.22% |
| 2025-07-22 | 4.11 | 4.13 | 4.07 | 4.09 | 4.09 | qfq | 33,544,450 | 137,311,443 | -0.49% |
| 2025-07-21 | 4.07 | 4.12 | 4.05 | 4.11 | 4.11 | qfq | 32,864,050 | 134,571,351 | 0.74% |
| 2025-07-18 | 4.12 | 4.15 | 4.07 | 4.08 | 4.08 | qfq | 34,568,700 | 141,576,159 | -1.21% |
| 2025-07-17 | 4.10 | 4.14 | 4.05 | 4.13 | 4.13 | qfq | 36,331,600 | 149,635,494 | 1.23% |
| 2025-07-16 | 4.08 | 4.12 | 4.07 | 4.08 | 4.08 | qfq | 28,107,200 | 115,047,545 | 0.00% |
| 2025-07-15 | 4.10 | 4.10 | 4.02 | 4.08 | 4.08 | qfq | 44,209,155 | 179,432,513 | -0.73% |
| 2025-07-14 | 4.15 | 4.16 | 4.10 | 4.11 | 4.11 | qfq | 37,665,100 | 155,093,765 | -1.20% |
| 2025-07-11 | 4.16 | 4.18 | 4.10 | 4.16 | 4.16 | qfq | 43,378,560 | 179,688,738 | -0.24% |
| 2025-07-10 | 4.15 | 4.19 | 4.13 | 4.17 | 4.17 | qfq | 34,493,036 | 143,432,404 | 0.24% |
| 2025-07-09 | 4.22 | 4.22 | 4.14 | 4.16 | 4.16 | qfq | 41,683,315 | 174,303,946 | -1.19% |
| 2025-07-08 | 4.14 | 4.22 | 4.13 | 4.21 | 4.21 | qfq | 55,015,300 | 230,744,705 | 1.94% |
| 2025-07-07 | 4.15 | 4.16 | 4.11 | 4.13 | 4.13 | qfq | 33,616,400 | 138,861,253 | -0.72% |
| 2025-07-04 | 4.28 | 4.28 | 4.15 | 4.16 | 4.16 | qfq | 75,226,000 | 314,780,998 | -3.03% |
| 2025-07-03 | 4.17 | 4.31 | 4.17 | 4.29 | 4.29 | qfq | 100,507,150 | 428,624,920 | 3.13% |
| 2025-07-02 | 4.27 | 4.27 | 4.14 | 4.16 | 4.16 | qfq | 56,099,550 | 234,188,603 | -2.58% |
| 2025-07-01 | 4.24 | 4.34 | 4.23 | 4.27 | 4.27 | qfq | 68,912,350 | 294,785,917 | 0.47% |
| 2025-06-30 | 4.25 | 4.28 | 4.22 | 4.25 | 4.25 | qfq | 74,726,478 | 317,085,468 | -0.23% |
| 2025-06-27 | 4.34 | 4.36 | 4.23 | 4.26 | 4.26 | qfq | 84,158,900 | 359,881,038 | 0.00% |
| 2025-06-26 | 4.32 | 4.40 | 4.25 | 4.26 | 4.26 | qfq | 86,948,300 | 374,201,387 | -1.84% |
| 2025-06-25 | 4.31 | 4.38 | 4.23 | 4.34 | 4.34 | qfq | 118,968,110 | 511,572,100 | 1.40% |
| 2025-06-24 | 4.23 | 4.29 | 4.22 | 4.28 | 4.28 | qfq | 95,165,600 | 404,775,242 | 0.94% |
| 2025-06-23 | 4.01 | 4.26 | 4.00 | 4.24 | 4.24 | qfq | 101,122,563 | 422,366,671 | 4.18% |
| 2025-06-20 | 4.16 | 4.22 | 4.06 | 4.07 | 4.07 | qfq | 69,411,067 | 286,077,151 | -2.16% |
| 2025-06-19 | 4.24 | 4.25 | 4.12 | 4.16 | 4.16 | qfq | 88,551,900 | 369,752,480 | -2.80% |
| 2025-06-18 | 4.10 | 4.35 | 4.10 | 4.28 | 4.28 | qfq | 157,488,269 | 669,383,400 | 1.18% |
| 2025-06-17 | 3.93 | 4.60 | 3.93 | 4.23 | 4.23 | qfq | 209,485,869 | 905,673,494 | 7.36% |
| 2025-06-16 | 3.86 | 3.95 | 3.86 | 3.94 | 3.94 | qfq | 30,428,202 | 119,599,260 | 0.51% |
| 2025-06-13 | 3.97 | 3.99 | 3.90 | 3.92 | 3.92 | qfq | 53,405,038 | 210,268,641 | -3.21% |
| 2025-06-12 | 4.03 | 4.20 | 4.03 | 4.05 | 4.05 | qfq | 82,936,350 | 339,046,348 | 1.76% |
| 2025-06-11 | 3.97 | 4.02 | 3.95 | 3.98 | 3.98 | qfq | 33,796,545 | 134,861,642 | 0.51% |
| 2025-06-10 | 4.02 | 4.03 | 3.87 | 3.96 | 3.96 | qfq | 40,785,700 | 161,016,615 | -1.49% |
| 2025-06-09 | 4.00 | 4.05 | 3.99 | 4.02 | 4.02 | qfq | 31,956,300 | 128,416,599 | 0.75% |
| 2025-06-06 | 3.99 | 4.02 | 3.96 | 3.99 | 3.99 | qfq | 31,029,652 | 123,612,130 | -0.50% |
| 2025-06-05 | 3.93 | 4.02 | 3.89 | 4.01 | 4.01 | qfq | 46,384,450 | 184,278,332 | 2.04% |
| 2025-06-04 | 3.88 | 3.97 | 3.88 | 3.93 | 3.93 | qfq | 33,069,981 | 130,184,478 | 1.55% |
| 2025-06-03 | 3.85 | 3.93 | 3.85 | 3.87 | 3.87 | qfq | 31,040,756 | 120,773,373 | -1.02% |
| 2025-05-30 | 4.00 | 4.00 | 3.90 | 3.91 | 3.91 | qfq | 40,355,350 | 158,546,671 | -2.49% |
| 2025-05-29 | 3.92 | 4.03 | 3.92 | 4.01 | 4.01 | qfq | 43,344,800 | 173,077,260 | 2.04% |
| 2025-05-28 | 3.97 | 4.00 | 3.90 | 3.93 | 3.93 | qfq | 38,669,196 | 152,252,779 | -1.26% |
| 2025-05-27 | 4.04 | 4.06 | 3.95 | 3.98 | 3.98 | qfq | 57,002,106 | 226,957,055 | -2.21% |
| 2025-05-26 | 4.02 | 4.10 | 4.01 | 4.07 | 4.07 | qfq | 42,910,556 | 173,610,778 | 1.24% |
| 2025-05-23 | 4.10 | 4.12 | 4.02 | 4.02 | 4.02 | qfq | 54,226,150 | 219,993,582 | -1.71% |
| 2025-05-22 | 4.08 | 4.14 | 4.04 | 4.09 | 4.09 | qfq | 54,976,300 | 224,821,055 | -0.24% |
| 2025-05-21 | 4.36 | 4.37 | 4.04 | 4.10 | 4.10 | qfq | 167,335,552 | 690,769,187 | -8.28% |
| 2025-05-20 | 4.39 | 4.48 | 4.33 | 4.47 | 4.47 | qfq | 61,384,500 | 272,090,567 | 1.36% |
| 2025-05-19 | 4.35 | 4.41 | 4.29 | 4.41 | 4.41 | qfq | 52,619,806 | 229,357,309 | 0.46% |
| 2025-05-16 | 4.29 | 4.45 | 4.25 | 4.39 | 4.39 | qfq | 63,808,206 | 279,993,217 | 1.62% |
| 2025-05-15 | 4.50 | 4.53 | 4.32 | 4.32 | 4.32 | qfq | 73,465,550 | 323,285,950 | -2.26% |
| 2025-05-14 | 4.35 | 4.44 | 4.34 | 4.42 | 4.42 | qfq | 48,563,447 | 213,177,677 | 0.91% |
| 2025-05-13 | 4.58 | 4.60 | 4.37 | 4.38 | 4.38 | qfq | 65,621,896 | 292,379,741 | -2.01% |
| 2025-05-12 | 4.43 | 4.48 | 4.38 | 4.47 | 4.47 | qfq | 64,562,166 | 286,311,161 | 2.76% |
| 2025-05-09 | 4.45 | 4.45 | 4.30 | 4.35 | 4.35 | qfq | 55,185,620 | 240,312,913 | -2.68% |
| 2025-05-08 | 4.35 | 4.51 | 4.32 | 4.47 | 4.47 | qfq | 80,750,014 | 358,780,096 | 2.05% |
| 2025-05-07 | 4.43 | 4.47 | 4.30 | 4.38 | 4.38 | qfq | 91,674,196 | 401,152,020 | 0.46% |
| 2025-05-06 | 4.16 | 4.36 | 4.15 | 4.36 | 4.36 | qfq | 97,982,351 | 420,481,679 | 4.06% |
| 2025-04-30 | 4.12 | 4.32 | 4.12 | 4.19 | 4.19 | qfq | 85,207,950 | 358,323,443 | 3.20% |
| 2025-04-29 | 4.05 | 4.09 | 4.01 | 4.06 | 4.06 | qfq | 31,818,401 | 129,337,421 | 0.00% |
| 2025-04-28 | 4.06 | 4.10 | 4.02 | 4.06 | 4.06 | qfq | 32,760,714 | 132,841,251 | -0.73% |
| 2025-04-25 | 4.11 | 4.14 | 4.06 | 4.09 | 4.09 | qfq | 43,430,366 | 178,049,216 | 0.74% |
| 2025-04-24 | 4.16 | 4.22 | 4.04 | 4.06 | 4.06 | qfq | 70,971,400 | 290,350,766 | -3.79% |
| 2025-04-23 | 4.10 | 4.39 | 4.10 | 4.22 | 4.22 | qfq | 106,088,702 | 449,396,666 | 3.69% |
| 2025-04-22 | 4.10 | 4.14 | 4.04 | 4.07 | 4.07 | qfq | 43,373,200 | 176,607,695 | -1.45% |
| 2025-04-21 | 4.14 | 4.15 | 4.06 | 4.13 | 4.13 | qfq | 48,310,300 | 198,799,505 | 0.98% |
| 2025-04-18 | 4.03 | 4.12 | 3.99 | 4.09 | 4.09 | qfq | 47,528,200 | 192,810,674 | 1.24% |
| 2025-04-17 | 4.06 | 4.14 | 4.03 | 4.04 | 4.04 | qfq | 43,194,600 | 176,213,626 | -1.46% |
| 2025-04-16 | 4.15 | 4.19 | 4.03 | 4.10 | 4.10 | qfq | 50,011,600 | 205,085,398 | -2.61% |
| 2025-04-15 | 4.20 | 4.28 | 4.15 | 4.21 | 4.21 | qfq | 60,135,104 | 252,630,304 | -0.94% |
| 2025-04-14 | 4.33 | 4.43 | 4.19 | 4.25 | 4.25 | qfq | 97,219,937 | 418,082,562 | 3.66% |
| 2025-04-11 | 3.99 | 4.18 | 3.99 | 4.10 | 4.10 | qfq | 72,303,285 | 297,396,213 | 0.24% |
| 2025-04-10 | 4.14 | 4.28 | 4.07 | 4.09 | 4.09 | qfq | 111,997,100 | 466,928,575 | 2.51% |
| 2025-04-09 | 3.70 | 4.07 | 3.31 | 3.99 | 3.99 | qfq | 124,076,427 | 464,464,978 | 5.84% |
| 2025-04-08 | 3.63 | 3.89 | 3.63 | 3.77 | 3.77 | qfq | 92,627,499 | 349,919,507 | 4.43% |
| 2025-04-07 | 4.14 | 4.25 | 3.61 | 3.61 | 3.61 | qfq | 119,306,469 | 458,912,432 | -19.96% |
| 2025-04-03 | 4.50 | 4.60 | 4.50 | 4.51 | 4.51 | qfq | 48,713,454 | 221,284,051 | -1.96% |
| 2025-04-02 | 4.48 | 4.70 | 4.47 | 4.60 | 4.60 | qfq | 74,608,453 | 340,919,171 | 2.45% |
| 2025-04-01 | 4.58 | 4.65 | 4.48 | 4.49 | 4.49 | qfq | 56,304,975 | 256,723,494 | -1.75% |
| 2025-03-31 | 4.59 | 4.60 | 4.41 | 4.57 | 4.57 | qfq | 79,477,362 | 356,560,242 | -1.51% |
| 2025-03-28 | 4.59 | 4.75 | 4.58 | 4.64 | 4.64 | qfq | 74,404,216 | 347,166,030 | 0.43% |
| 2025-03-27 | 4.75 | 4.78 | 4.61 | 4.62 | 4.62 | qfq | 86,147,016 | 402,081,308 | -3.75% |
| 2025-03-26 | 4.72 | 4.87 | 4.66 | 4.80 | 4.80 | qfq | 90,808,700 | 434,167,678 | 0.63% |
| 2025-03-25 | 5.01 | 5.03 | 4.72 | 4.77 | 4.77 | qfq | 157,679,333 | 762,254,557 | -7.38% |
| 2025-03-24 | 5.17 | 5.39 | 5.00 | 5.15 | 5.15 | qfq | 209,402,291 | 1,085,219,151 | 1.78% |
| 2025-03-21 | 5.41 | 5.47 | 5.05 | 5.06 | 5.06 | qfq | 340,512,186 | 1,765,571,046 | -10.44% |
| 2025-03-20 | 5.04 | 6.07 | 5.04 | 5.65 | 5.65 | qfq | 490,713,350 | 2,833,040,030 | 11.66% |
| 2025-03-19 | 5.20 | 5.20 | 5.03 | 5.06 | 5.06 | qfq | 89,567,900 | 455,755,129 | -2.69% |
| 2025-03-18 | 5.28 | 5.38 | 5.15 | 5.20 | 5.20 | qfq | 100,283,237 | 525,430,654 | -0.95% |
| 2025-03-17 | 5.21 | 5.38 | 5.18 | 5.25 | 5.25 | qfq | 127,268,135 | 670,041,654 | -0.19% |
| 2025-03-14 | 5.05 | 5.35 | 5.03 | 5.26 | 5.26 | qfq | 166,673,329 | 871,553,797 | 4.16% |
| 2025-03-13 | 5.12 | 5.16 | 4.98 | 5.05 | 5.05 | qfq | 76,614,350 | 387,548,418 | -1.17% |
| 2025-03-12 | 5.24 | 5.25 | 5.10 | 5.11 | 5.11 | qfq | 105,278,400 | 543,563,578 | -1.16% |
| 2025-03-11 | 4.92 | 5.22 | 4.89 | 5.17 | 5.17 | qfq | 115,294,200 | 590,247,187 | 2.99% |
| 2025-03-10 | 5.07 | 5.11 | 4.98 | 5.02 | 5.02 | qfq | 72,477,800 | 363,938,353 | -1.18% |
| 2025-03-07 | 5.18 | 5.26 | 5.04 | 5.08 | 5.08 | qfq | 132,610,804 | 683,409,851 | -3.61% |
| 2025-03-06 | 5.03 | 5.45 | 5.02 | 5.27 | 5.27 | qfq | 194,350,831 | 1,016,699,534 | 3.54% |
| 2025-03-05 | 5.05 | 5.26 | 4.95 | 5.09 | 5.09 | qfq | 141,867,835 | 722,191,513 | -0.59% |
| 2025-03-04 | 4.80 | 5.28 | 4.72 | 5.12 | 5.12 | qfq | 163,846,506 | 824,904,454 | 5.13% |
| 2025-03-03 | 4.86 | 4.95 | 4.80 | 4.87 | 4.87 | qfq | 129,494,894 | 629,896,288 | 2.96% |
| 2025-02-28 | 5.01 | 5.07 | 4.72 | 4.73 | 4.73 | qfq | 130,434,377 | 634,737,792 | -6.89% |
| 2025-02-27 | 5.32 | 5.37 | 4.98 | 5.08 | 5.08 | qfq | 176,470,953 | 904,565,073 | -3.97% |
| 2025-02-26 | 5.40 | 5.47 | 5.22 | 5.29 | 5.29 | qfq | 215,207,909 | 1,139,942,017 | -3.29% |
| 2025-02-25 | 5.35 | 5.79 | 5.20 | 5.47 | 5.47 | qfq | 286,688,648 | 1,579,560,168 | -1.26% |
| 2025-02-24 | 5.31 | 5.75 | 5.13 | 5.54 | 5.54 | qfq | 317,433,225 | 1,741,938,676 | 0.54% |
| 2025-02-21 | 5.53 | 5.85 | 5.21 | 5.51 | 5.51 | qfq | 507,385,732 | 2,794,425,952 | 8.04% |
| 2025-02-20 | 4.55 | 5.10 | 4.54 | 5.10 | 5.10 | qfq | 127,143,499 | 635,441,628 | 20.00% |
| 2025-02-19 | 4.17 | 4.29 | 4.15 | 4.25 | 4.25 | qfq | 60,090,233 | 254,792,602 | 1.67% |
| 2025-02-18 | 4.43 | 4.48 | 4.16 | 4.18 | 4.18 | qfq | 89,622,000 | 386,556,284 | -5.86% |
| 2025-02-17 | 4.36 | 4.49 | 4.36 | 4.44 | 4.44 | qfq | 87,721,200 | 389,512,634 | 1.83% |
| 2025-02-14 | 4.42 | 4.45 | 4.31 | 4.36 | 4.36 | qfq | 81,251,988 | 354,887,279 | -2.24% |
| 2025-02-13 | 4.47 | 4.55 | 4.36 | 4.46 | 4.46 | qfq | 115,941,237 | 516,392,587 | -1.11% |
| 2025-02-12 | 4.41 | 4.60 | 4.40 | 4.51 | 4.51 | qfq | 116,989,587 | 526,349,517 | -0.22% |
| 2025-02-11 | 4.48 | 4.61 | 4.35 | 4.52 | 4.52 | qfq | 160,155,501 | 719,631,615 | 2.73% |
| 2025-02-10 | 4.28 | 4.40 | 4.21 | 4.40 | 4.40 | qfq | 98,181,800 | 426,165,921 | 2.56% |
| 2025-02-07 | 4.25 | 4.41 | 4.19 | 4.29 | 4.29 | qfq | 131,991,900 | 569,241,652 | 0.47% |
| 2025-02-06 | 3.98 | 4.34 | 3.95 | 4.27 | 4.27 | qfq | 122,671,794 | 515,300,890 | 6.22% |
| 2025-02-05 | 3.89 | 4.11 | 3.88 | 4.02 | 4.02 | qfq | 89,204,562 | 357,738,672 | 4.69% |
| 2025-01-27 | 3.94 | 4.00 | 3.82 | 3.84 | 3.84 | qfq | 54,853,214 | 214,164,896 | -2.04% |
| 2025-01-24 | 3.87 | 3.96 | 3.83 | 3.92 | 3.92 | qfq | 75,496,750 | 294,526,747 | 0.51% |
| 2025-01-23 | 4.23 | 4.30 | 3.90 | 3.90 | 3.90 | qfq | 138,994,951 | 566,007,807 | -6.47% |
| 2025-01-22 | 4.25 | 4.27 | 4.16 | 4.17 | 4.17 | qfq | 49,902,450 | 209,761,840 | -2.80% |
| 2025-01-21 | 4.37 | 4.40 | 4.20 | 4.29 | 4.29 | qfq | 57,937,300 | 248,008,556 | -0.69% |
| 2025-01-20 | 4.42 | 4.44 | 4.30 | 4.32 | 4.32 | qfq | 54,416,000 | 237,220,415 | -0.23% |
| 2025-01-17 | 4.35 | 4.40 | 4.29 | 4.33 | 4.33 | qfq | 60,324,150 | 261,878,527 | -1.37% |
| 2025-01-16 | 4.38 | 4.53 | 4.34 | 4.39 | 4.39 | qfq | 94,645,050 | 418,377,606 | 1.15% |
| 2025-01-15 | 4.39 | 4.48 | 4.25 | 4.34 | 4.34 | qfq | 98,872,550 | 429,959,794 | -0.46% |
| 2025-01-14 | 4.06 | 4.37 | 4.03 | 4.36 | 4.36 | qfq | 117,354,189 | 498,124,904 | 9.00% |
| 2025-01-13 | 3.99 | 4.04 | 3.85 | 4.00 | 4.00 | qfq | 65,456,850 | 259,440,065 | -1.48% |
| 2025-01-10 | 4.29 | 4.34 | 4.06 | 4.06 | 4.06 | qfq | 81,507,644 | 341,238,932 | -5.36% |
| 2025-01-09 | 4.18 | 4.38 | 4.18 | 4.29 | 4.29 | qfq | 94,716,800 | 407,545,182 | 1.18% |
| 2025-01-08 | 4.28 | 4.31 | 4.05 | 4.24 | 4.24 | qfq | 97,224,860 | 407,021,597 | -0.93% |
| 2025-01-07 | 4.11 | 4.28 | 4.10 | 4.28 | 4.28 | qfq | 89,254,014 | 373,890,294 | 5.16% |
| 2025-01-06 | 4.26 | 4.32 | 4.06 | 4.07 | 4.07 | qfq | 110,710,426 | 458,600,030 | -8.33% |
| 2025-01-03 | 4.61 | 4.74 | 4.40 | 4.44 | 4.44 | qfq | 132,156,775 | 599,661,555 | 2.30% |
| 2025-01-02 | 4.40 | 4.53 | 4.25 | 4.34 | 4.34 | qfq | 88,229,650 | 387,474,532 | -0.91% |
| 2024-12-31 | 4.73 | 4.78 | 4.38 | 4.38 | 4.38 | qfq | 105,571,950 | 475,826,994 | -6.41% |
| 2024-12-30 | 4.83 | 4.87 | 4.66 | 4.68 | 4.68 | qfq | 113,207,100 | 537,132,198 | -5.45% |
| 2024-12-27 | 4.80 | 5.28 | 4.74 | 4.95 | 4.95 | qfq | 154,468,900 | 776,775,572 | 2.70% |
| 2024-12-26 | 4.87 | 5.04 | 4.80 | 4.82 | 4.82 | qfq | 120,810,077 | 592,265,805 | -1.83% |
| 2024-12-25 | 5.17 | 5.22 | 4.63 | 4.91 | 4.91 | qfq | 169,471,137 | 831,806,883 | -7.01% |
| 2024-12-24 | 5.35 | 5.61 | 5.07 | 5.28 | 5.28 | qfq | 186,779,225 | 982,422,997 | -4.00% |
| 2024-12-23 | 5.70 | 5.98 | 5.44 | 5.50 | 5.50 | qfq | 216,656,754 | 1,241,295,044 | -5.01% |
| 2024-12-20 | 5.34 | 6.19 | 5.27 | 5.79 | 5.79 | qfq | 290,762,380 | 1,686,820,307 | 8.02% |
| 2024-12-19 | 5.35 | 5.50 | 5.23 | 5.36 | 5.36 | qfq | 150,663,266 | 806,212,289 | -3.25% |
| 2024-12-18 | 5.14 | 5.80 | 5.03 | 5.54 | 5.54 | qfq | 240,945,801 | 1,303,091,430 | 7.99% |
| 2024-12-17 | 5.40 | 5.52 | 5.11 | 5.13 | 5.13 | qfq | 159,951,037 | 840,368,535 | -6.22% |
| 2024-12-16 | 5.68 | 5.90 | 5.42 | 5.47 | 5.47 | qfq | 222,347,782 | 1,252,900,709 | -4.54% |
| 2024-12-13 | 5.89 | 6.24 | 5.70 | 5.73 | 5.73 | qfq | 327,378,912 | 1,967,394,807 | -3.54% |
| 2024-12-12 | 6.18 | 6.46 | 5.81 | 5.94 | 5.94 | qfq | 513,531,487 | 3,140,155,529 | 1.02% |
| 2024-12-11 | 4.88 | 5.88 | 4.85 | 5.88 | 5.88 | qfq | 279,641,034 | 1,536,604,378 | 20.00% |
| 2024-12-10 | 5.16 | 5.22 | 4.89 | 4.90 | 4.90 | qfq | 117,375,897 | 587,637,763 | -1.01% |
| 2024-12-09 | 4.99 | 5.11 | 4.86 | 4.95 | 4.95 | qfq | 96,796,689 | 481,362,387 | -0.40% |
| 2024-12-06 | 4.83 | 5.06 | 4.75 | 4.97 | 4.97 | qfq | 123,095,669 | 610,129,323 | 2.05% |
| 2024-12-05 | 4.83 | 4.97 | 4.82 | 4.87 | 4.87 | qfq | 84,659,269 | 412,928,868 | 1.04% |
| 2024-12-04 | 4.99 | 5.04 | 4.80 | 4.82 | 4.82 | qfq | 127,071,358 | 621,287,075 | -4.74% |
| 2024-12-03 | 4.70 | 5.18 | 4.62 | 5.06 | 5.06 | qfq | 199,393,233 | 970,795,370 | 7.89% |
| 2024-12-02 | 4.50 | 4.70 | 4.50 | 4.69 | 4.69 | qfq | 98,301,300 | 457,845,629 | 3.53% |
| 2024-11-29 | 4.43 | 4.60 | 4.35 | 4.53 | 4.53 | qfq | 97,195,363 | 435,142,530 | 0.67% |
| 2024-11-28 | 4.52 | 4.65 | 4.49 | 4.50 | 4.50 | qfq | 84,118,950 | 384,386,154 | -1.10% |
| 2024-11-27 | 4.41 | 4.56 | 4.25 | 4.55 | 4.55 | qfq | 86,833,950 | 384,671,243 | 2.25% |
| 2024-11-26 | 4.63 | 4.72 | 4.44 | 4.45 | 4.45 | qfq | 79,622,678 | 364,028,558 | -4.51% |
| 2024-11-25 | 4.73 | 4.83 | 4.50 | 4.66 | 4.66 | qfq | 108,355,836 | 499,763,743 | -3.52% |
| 2024-11-22 | 4.80 | 5.25 | 4.75 | 4.83 | 4.83 | qfq | 176,010,144 | 881,979,790 | -0.41% |
| 2024-11-21 | 4.86 | 4.96 | 4.75 | 4.85 | 4.85 | qfq | 106,031,238 | 513,911,382 | -1.02% |
| 2024-11-20 | 4.70 | 4.98 | 4.66 | 4.90 | 4.90 | qfq | 124,400,782 | 606,636,513 | 2.30% |
| 2024-11-19 | 4.47 | 4.84 | 4.40 | 4.79 | 4.79 | qfq | 133,865,654 | 619,598,766 | 6.21% |
| 2024-11-18 | 5.00 | 5.04 | 4.30 | 4.51 | 4.51 | qfq | 160,045,083 | 755,705,230 | -11.39% |
| 2024-11-15 | 4.96 | 5.40 | 4.85 | 5.09 | 5.09 | qfq | 191,568,688 | 987,546,216 | 2.62% |
| 2024-11-14 | 5.03 | 5.25 | 4.90 | 4.96 | 4.96 | qfq | 122,929,700 | 627,357,199 | -1.00% |
| 2024-11-13 | 5.14 | 5.15 | 4.83 | 5.01 | 5.01 | qfq | 129,626,266 | 650,886,215 | -3.84% |
| 2024-11-12 | 5.29 | 5.45 | 5.12 | 5.21 | 5.21 | qfq | 159,529,597 | 836,379,383 | -2.43% |
| 2024-11-11 | 5.11 | 5.48 | 5.03 | 5.34 | 5.34 | qfq | 210,753,027 | 1,092,433,999 | 1.14% |
| 2024-11-08 | 5.34 | 5.53 | 5.22 | 5.28 | 5.28 | qfq | 223,743,277 | 1,199,082,035 | -0.75% |
| 2024-11-07 | 5.28 | 5.47 | 4.99 | 5.32 | 5.32 | qfq | 276,298,150 | 1,430,342,035 | -3.10% |
| 2024-11-06 | 5.74 | 5.98 | 5.40 | 5.49 | 5.49 | qfq | 362,995,889 | 2,054,553,600 | -4.02% |
| 2024-11-05 | 5.04 | 6.20 | 4.89 | 5.72 | 5.72 | qfq | 426,981,373 | 2,345,968,702 | 9.37% |
| 2024-11-04 | 4.63 | 5.55 | 4.63 | 5.23 | 5.23 | qfq | 324,962,170 | 1,687,043,689 | 6.73% |
| 2024-11-01 | 5.29 | 5.87 | 4.66 | 4.90 | 4.90 | qfq | 594,502,465 | 3,149,234,606 | -0.81% |
| 2024-10-31 | 4.69 | 4.94 | 4.49 | 4.94 | 4.94 | qfq | 430,129,593 | 2,052,581,541 | 19.90% |
| 2024-10-30 | 3.42 | 4.12 | 3.38 | 4.12 | 4.12 | qfq | 212,944,829 | 822,757,634 | 20.12% |
| 2024-10-29 | 3.58 | 3.66 | 3.41 | 3.43 | 3.43 | qfq | 154,580,000 | 541,530,214 | -3.92% |
| 2024-10-28 | 3.41 | 3.57 | 3.38 | 3.57 | 3.57 | qfq | 134,701,898 | 471,660,454 | 4.69% |
| 2024-10-25 | 3.30 | 3.45 | 3.30 | 3.41 | 3.41 | qfq | 103,601,433 | 352,658,165 | 2.71% |
| 2024-10-24 | 3.40 | 3.43 | 3.31 | 3.32 | 3.32 | qfq | 98,945,855 | 331,407,097 | -4.32% |
| 2024-10-23 | 3.43 | 3.60 | 3.37 | 3.47 | 3.47 | qfq | 135,852,098 | 472,217,533 | 0.00% |
| 2024-10-22 | 3.60 | 3.60 | 3.37 | 3.47 | 3.47 | qfq | 169,978,913 | 597,052,707 | -5.19% |
| 2024-10-21 | 3.53 | 3.81 | 3.49 | 3.66 | 3.66 | qfq | 224,646,547 | 820,516,274 | 3.98% |
| 2024-10-18 | 3.42 | 3.65 | 3.35 | 3.52 | 3.52 | qfq | 204,771,360 | 714,836,179 | 2.03% |
| 2024-10-17 | 3.38 | 3.63 | 3.34 | 3.45 | 3.45 | qfq | 213,040,013 | 740,629,725 | 1.47% |
| 2024-10-16 | 3.26 | 3.49 | 3.22 | 3.40 | 3.40 | qfq | 171,933,580 | 573,626,830 | 0.89% |
| 2024-10-15 | 3.50 | 3.65 | 3.36 | 3.37 | 3.37 | qfq | 224,042,457 | 779,276,455 | -4.53% |
| 2024-10-14 | 3.06 | 3.59 | 3.00 | 3.53 | 3.53 | qfq | 253,112,606 | 841,559,431 | 16.89% |
| 2024-10-11 | 3.20 | 3.29 | 2.95 | 3.02 | 3.02 | qfq | 154,541,852 | 474,224,627 | -7.36% |
| 2024-10-10 | 3.44 | 3.52 | 3.19 | 3.26 | 3.26 | qfq | 180,715,446 | 602,681,691 | -1.21% |
| 2024-10-09 | 3.85 | 3.98 | 3.27 | 3.30 | 3.30 | qfq | 330,854,825 | 1,192,379,799 | -13.84% |
| 2024-10-08 | 3.83 | 3.83 | 3.42 | 3.83 | 3.83 | qfq | 278,141,546 | 1,039,538,394 | 20.06% |
| 2024-09-30 | 2.77 | 3.19 | 2.72 | 3.19 | 3.19 | qfq | 295,220,158 | 877,648,755 | 19.92% |
| 2024-09-27 | 2.54 | 2.76 | 2.51 | 2.66 | 2.66 | qfq | 223,875,411 | 584,094,997 | 5.98% |
| 2024-09-26 | 2.41 | 2.56 | 2.38 | 2.51 | 2.51 | qfq | 196,002,625 | 480,990,456 | 3.72% |
| 2024-09-25 | 2.38 | 2.49 | 2.36 | 2.42 | 2.42 | qfq | 186,730,247 | 455,523,410 | 0.83% |
| 2024-09-24 | 2.27 | 2.49 | 2.23 | 2.40 | 2.40 | qfq | 182,273,342 | 427,752,012 | 4.80% |
| 2024-09-23 | 2.39 | 2.39 | 2.25 | 2.29 | 2.29 | qfq | 114,905,600 | 263,624,038 | -2.97% |
| 2024-09-20 | 2.26 | 2.42 | 2.23 | 2.36 | 2.36 | qfq | 179,144,310 | 420,037,156 | 4.42% |
| 2024-09-19 | 2.22 | 2.27 | 2.17 | 2.26 | 2.26 | qfq | 97,886,363 | 218,785,993 | 2.73% |
| 2024-09-18 | 2.28 | 2.30 | 2.17 | 2.20 | 2.20 | qfq | 85,727,825 | 189,634,265 | -3.51% |
| 2024-09-13 | 2.36 | 2.38 | 2.26 | 2.28 | 2.28 | qfq | 134,729,128 | 310,197,347 | -4.20% |
| 2024-09-12 | 2.47 | 2.48 | 2.37 | 2.38 | 2.38 | qfq | 110,558,000 | 265,656,379 | -1.24% |
| 2024-09-11 | 2.46 | 2.56 | 2.39 | 2.41 | 2.41 | qfq | 130,634,067 | 321,451,055 | -2.03% |
| 2024-09-10 | 2.58 | 2.60 | 2.40 | 2.46 | 2.46 | qfq | 144,988,050 | 355,867,004 | -3.91% |
| 2024-09-09 | 2.54 | 2.69 | 2.54 | 2.56 | 2.56 | qfq | 193,312,400 | 504,353,635 | 3.23% |
| 2024-09-06 | 2.56 | 2.63 | 2.47 | 2.48 | 2.48 | qfq | 160,139,803 | 406,399,580 | -4.25% |
| 2024-09-05 | 2.67 | 2.72 | 2.57 | 2.59 | 2.59 | qfq | 173,875,511 | 455,265,717 | -4.43% |
| 2024-09-04 | 2.82 | 2.90 | 2.59 | 2.71 | 2.71 | qfq | 231,897,166 | 627,742,298 | -6.55% |
| 2024-09-03 | 2.88 | 3.14 | 2.83 | 2.90 | 2.90 | qfq | 322,834,960 | 948,026,827 | -4.92% |
| 2024-09-02 | 2.71 | 3.14 | 2.71 | 3.05 | 3.05 | qfq | 431,040,226 | 1,271,762,134 | 16.41% |
| 2024-08-30 | 2.54 | 2.75 | 2.53 | 2.62 | 2.62 | qfq | 305,278,316 | 807,962,141 | 3.97% |
| 2024-08-29 | 2.38 | 2.54 | 2.31 | 2.52 | 2.52 | qfq | 220,498,622 | 543,787,126 | 4.13% |
| 2024-08-28 | 2.35 | 2.55 | 2.35 | 2.42 | 2.42 | qfq | 188,873,566 | 463,908,665 | 3.42% |
| 2024-08-27 | 2.54 | 2.57 | 2.32 | 2.34 | 2.34 | qfq | 215,125,150 | 526,585,210 | -11.03% |
| 2024-08-26 | 2.46 | 2.74 | 2.36 | 2.63 | 2.63 | qfq | 301,816,675 | 770,308,601 | 4.78% |
| 2024-08-23 | 2.41 | 2.62 | 2.28 | 2.51 | 2.51 | qfq | 282,643,736 | 695,952,573 | 1.21% |
| 2024-08-22 | 2.40 | 2.52 | 2.36 | 2.48 | 2.48 | qfq | 225,872,467 | 551,859,624 | 2.48% |
| 2024-08-21 | 2.53 | 2.63 | 2.39 | 2.42 | 2.42 | qfq | 294,066,932 | 737,790,785 | -3.97% |
| 2024-08-20 | 2.55 | 2.82 | 2.43 | 2.52 | 2.52 | qfq | 395,406,785 | 1,035,713,517 | -12.50% |
| 2024-08-19 | 3.10 | 3.21 | 2.88 | 2.88 | 2.88 | qfq | 200,484,090 | 592,799,066 | -20.00% |
| 2024-08-16 | 3.68 | 4.08 | 3.49 | 3.60 | 3.60 | qfq | 615,359,751 | 2,324,840,269 | 5.88% |
| 2024-08-15 | 2.97 | 3.40 | 2.84 | 3.40 | 3.40 | qfq | 361,378,940 | 1,149,511,730 | 20.14% |
| 2024-08-14 | 2.29 | 2.83 | 2.22 | 2.83 | 2.83 | qfq | 291,617,151 | 750,203,164 | 19.92% |
| 2024-08-13 | 2.10 | 2.60 | 2.01 | 2.36 | 2.36 | qfq | 295,864,967 | 685,118,082 | -0.42% |
| 2024-08-12 | 2.27 | 2.50 | 2.16 | 2.37 | 2.37 | qfq | 325,890,213 | 783,569,532 | 13.94% |
| 2024-08-09 | 1.73 | 2.08 | 1.71 | 2.08 | 2.08 | qfq | 89,514,132 | 172,347,602 | 20.23% |
| 2024-08-08 | 1.68 | 1.77 | 1.66 | 1.73 | 1.73 | qfq | 27,029,329 | 46,392,244 | 2.37% |
| 2024-08-07 | 1.72 | 1.74 | 1.69 | 1.69 | 1.69 | qfq | 13,640,450 | 23,399,128 | -1.74% |
| 2024-08-06 | 1.70 | 1.73 | 1.69 | 1.72 | 1.72 | qfq | 16,381,900 | 28,027,870 | 1.18% |
| 2024-08-05 | 1.75 | 1.77 | 1.70 | 1.70 | 1.70 | qfq | 29,132,000 | 50,432,428 | -3.41% |
| 2024-08-02 | 1.78 | 1.82 | 1.75 | 1.76 | 1.76 | qfq | 24,907,000 | 44,427,515 | -0.56% |
| 2024-08-01 | 1.77 | 1.79 | 1.75 | 1.77 | 1.77 | qfq | 18,459,300 | 32,700,403 | 0.00% |
| 2024-07-31 | 1.72 | 1.77 | 1.71 | 1.77 | 1.77 | qfq | 21,208,303 | 37,094,110 | 2.91% |
| 2024-07-30 | 1.73 | 1.74 | 1.70 | 1.72 | 1.72 | qfq | 12,030,100 | 20,693,213 | 0.00% |
| 2024-07-29 | 1.70 | 1.74 | 1.66 | 1.72 | 1.72 | qfq | 18,411,025 | 31,424,124 | 2.38% |
| 2024-07-26 | 1.63 | 1.68 | 1.62 | 1.68 | 1.68 | qfq | 16,167,592 | 26,878,602 | 3.07% |
| 2024-07-25 | 1.63 | 1.65 | 1.58 | 1.63 | 1.63 | qfq | 18,025,450 | 29,135,794 | -0.61% |
| 2024-07-24 | 1.65 | 1.69 | 1.64 | 1.64 | 1.64 | qfq | 15,554,050 | 25,784,673 | -1.80% |
| 2024-07-23 | 1.71 | 1.73 | 1.67 | 1.67 | 1.67 | qfq | 13,093,042 | 22,263,411 | -2.34% |
| 2024-07-22 | 1.67 | 1.72 | 1.65 | 1.71 | 1.71 | qfq | 15,437,150 | 25,984,887 | 1.79% |
| 2024-07-19 | 1.68 | 1.72 | 1.67 | 1.68 | 1.68 | qfq | 14,654,900 | 24,855,533 | -0.59% |
| 2024-07-18 | 1.69 | 1.71 | 1.64 | 1.69 | 1.69 | qfq | 18,184,500 | 30,469,681 | -1.74% |
| 2024-07-17 | 1.77 | 1.77 | 1.72 | 1.72 | 1.72 | qfq | 19,002,700 | 32,908,073 | -2.82% |
| 2024-07-16 | 1.77 | 1.79 | 1.75 | 1.77 | 1.77 | qfq | 15,810,300 | 27,950,375 | 0.00% |
| 2024-07-15 | 1.79 | 1.80 | 1.75 | 1.77 | 1.77 | qfq | 16,973,200 | 30,067,436 | -2.21% |
| 2024-07-12 | 1.84 | 1.86 | 1.79 | 1.81 | 1.81 | qfq | 21,640,250 | 39,328,393 | -1.63% |
| 2024-07-11 | 1.78 | 1.86 | 1.77 | 1.84 | 1.84 | qfq | 36,392,101 | 66,270,515 | 5.75% |
| 2024-07-10 | 1.80 | 1.81 | 1.73 | 1.74 | 1.74 | qfq | 24,659,651 | 43,339,666 | -4.40% |
| 2024-07-09 | 1.81 | 1.83 | 1.71 | 1.82 | 1.82 | qfq | 32,550,451 | 58,003,074 | -0.55% |
| 2024-07-08 | 1.84 | 1.87 | 1.78 | 1.83 | 1.83 | qfq | 30,388,801 | 55,183,413 | -2.14% |
| 2024-07-05 | 1.76 | 1.90 | 1.73 | 1.87 | 1.87 | qfq | 42,687,604 | 78,738,355 | 5.65% |
| 2024-07-04 | 1.87 | 1.89 | 1.77 | 1.77 | 1.77 | qfq | 35,998,950 | 65,233,825 | -6.35% |
| 2024-07-03 | 1.79 | 1.90 | 1.79 | 1.89 | 1.89 | qfq | 46,570,300 | 86,633,742 | 5.59% |
| 2024-07-02 | 1.75 | 1.82 | 1.74 | 1.79 | 1.79 | qfq | 23,086,065 | 41,319,211 | 2.29% |
| 2024-07-01 | 1.73 | 1.76 | 1.70 | 1.75 | 1.75 | qfq | 16,693,250 | 28,926,340 | 0.57% |
| 2024-06-28 | 1.73 | 1.81 | 1.72 | 1.74 | 1.74 | qfq | 24,299,371 | 42,836,080 | -0.57% |
| 2024-06-27 | 1.78 | 1.87 | 1.75 | 1.75 | 1.75 | qfq | 36,548,900 | 65,760,776 | -0.57% |
| 2024-06-26 | 1.73 | 1.77 | 1.66 | 1.76 | 1.76 | qfq | 37,167,880 | 63,482,314 | 1.73% |
| 2024-06-25 | 1.81 | 1.82 | 1.70 | 1.73 | 1.73 | qfq | 50,378,906 | 88,370,377 | -7.49% |
| 2024-06-24 | 1.92 | 1.99 | 1.87 | 1.87 | 1.87 | qfq | 58,550,050 | 112,617,086 | 2.75% |
| 2024-06-21 | 1.82 | 1.84 | 1.80 | 1.82 | 1.82 | qfq | 12,163,913 | 22,120,513 | -0.55% |
| 2024-06-20 | 1.89 | 1.91 | 1.83 | 1.83 | 1.83 | qfq | 16,473,050 | 30,630,003 | -3.17% |
| 2024-06-19 | 1.91 | 1.92 | 1.88 | 1.89 | 1.89 | qfq | 13,317,300 | 25,266,328 | -1.05% |
| 2024-06-18 | 1.86 | 1.91 | 1.86 | 1.91 | 1.91 | qfq | 19,127,949 | 36,192,316 | 2.69% |
| 2024-06-17 | 1.88 | 1.89 | 1.85 | 1.86 | 1.86 | qfq | 9,975,600 | 18,633,913 | -1.59% |
| 2024-06-14 | 1.88 | 1.89 | 1.85 | 1.89 | 1.89 | qfq | 13,990,450 | 26,182,822 | 1.07% |
| 2024-06-13 | 1.88 | 1.91 | 1.86 | 1.87 | 1.87 | qfq | 14,142,700 | 26,534,259 | -0.53% |
| 2024-06-12 | 1.84 | 1.90 | 1.84 | 1.88 | 1.88 | qfq | 16,865,900 | 31,743,291 | 1.08% |
| 2024-06-11 | 1.86 | 1.87 | 1.81 | 1.86 | 1.86 | qfq | 20,361,124 | 37,463,257 | -0.53% |
| 2024-06-07 | 1.80 | 1.87 | 1.80 | 1.87 | 1.87 | qfq | 22,334,087 | 41,296,595 | 5.06% |
| 2024-06-06 | 1.85 | 1.89 | 1.76 | 1.78 | 1.78 | qfq | 30,322,950 | 54,871,185 | -4.30% |
| 2024-06-05 | 1.90 | 1.91 | 1.85 | 1.86 | 1.86 | qfq | 18,633,250 | 34,893,545 | -2.11% |
| 2024-06-04 | 1.96 | 1.97 | 1.87 | 1.90 | 1.90 | qfq | 31,137,158 | 59,286,852 | -4.04% |
| 2024-06-03 | 2.04 | 2.08 | 1.97 | 1.98 | 1.98 | qfq | 26,722,750 | 53,870,910 | -1.00% |
| 2024-05-31 | 1.95 | 2.04 | 1.94 | 2.00 | 2.00 | qfq | 22,666,750 | 45,384,265 | 2.56% |
| 2024-05-30 | 1.96 | 1.98 | 1.93 | 1.95 | 1.95 | qfq | 15,684,850 | 30,580,995 | -0.51% |
| 2024-05-29 | 1.98 | 2.01 | 1.95 | 1.96 | 1.96 | qfq | 14,296,697 | 28,300,697 | 0.00% |
| 2024-05-28 | 1.98 | 2.00 | 1.95 | 1.96 | 1.96 | qfq | 13,234,000 | 26,105,859 | -1.01% |
| 2024-05-27 | 2.02 | 2.03 | 1.94 | 1.98 | 1.98 | qfq | 21,610,097 | 42,577,678 | -1.49% |
| 2024-05-24 | 2.03 | 2.05 | 2.00 | 2.01 | 2.01 | qfq | 16,215,350 | 32,731,032 | -0.50% |
| 2024-05-23 | 2.08 | 2.08 | 2.01 | 2.02 | 2.02 | qfq | 17,024,300 | 34,623,019 | -2.88% |
| 2024-05-22 | 2.06 | 2.11 | 2.05 | 2.08 | 2.08 | qfq | 16,856,512 | 35,003,590 | 1.46% |
| 2024-05-21 | 2.08 | 2.08 | 2.04 | 2.05 | 2.05 | qfq | 13,977,400 | 28,735,757 | -1.44% |
| 2024-05-20 | 2.08 | 2.15 | 2.07 | 2.08 | 2.08 | qfq | 19,670,300 | 41,244,900 | 0.48% |
| 2024-05-17 | 2.04 | 2.08 | 2.00 | 2.07 | 2.07 | qfq | 20,106,500 | 41,162,490 | 1.47% |
| 2024-05-16 | 2.00 | 2.06 | 2.00 | 2.04 | 2.04 | qfq | 19,283,200 | 39,245,794 | 2.51% |
| 2024-05-15 | 1.99 | 2.02 | 1.97 | 1.99 | 1.99 | qfq | 14,775,800 | 29,506,300 | 0.00% |
| 2024-05-14 | 1.96 | 2.03 | 1.96 | 1.99 | 1.99 | qfq | 20,573,997 | 40,924,227 | -0.50% |
| 2024-05-13 | 2.06 | 2.06 | 1.98 | 2.00 | 2.00 | qfq | 20,250,550 | 40,686,722 | -3.85% |
| 2024-05-10 | 2.14 | 2.14 | 2.07 | 2.08 | 2.08 | qfq | 14,042,106 | 29,365,766 | -2.35% |
| 2024-05-09 | 2.11 | 2.14 | 2.10 | 2.13 | 2.13 | qfq | 14,667,009 | 31,208,842 | 1.91% |
| 2024-05-08 | 2.15 | 2.15 | 2.09 | 2.09 | 2.09 | qfq | 17,169,550 | 36,277,179 | -3.24% |
| 2024-05-07 | 2.15 | 2.17 | 2.13 | 2.16 | 2.16 | qfq | 17,396,150 | 37,305,662 | 0.00% |
| 2024-05-06 | 2.14 | 2.18 | 2.13 | 2.16 | 2.16 | qfq | 23,095,100 | 49,691,885 | 1.89% |
| 2024-04-30 | 2.13 | 2.16 | 2.08 | 2.12 | 2.12 | qfq | 23,836,904 | 50,476,365 | -0.47% |
| 2024-04-29 | 2.05 | 2.14 | 2.03 | 2.13 | 2.13 | qfq | 31,084,610 | 65,218,982 | 2.90% |
| 2024-04-26 | 1.97 | 2.10 | 1.96 | 2.07 | 2.07 | qfq | 38,605,250 | 79,619,854 | 6.70% |
| 2024-04-25 | 1.96 | 1.99 | 1.93 | 1.94 | 1.94 | qfq | 17,326,800 | 33,994,095 | -1.52% |
| 2024-04-24 | 1.95 | 1.97 | 1.93 | 1.97 | 1.97 | qfq | 16,621,005 | 32,530,674 | 1.55% |
| 2024-04-23 | 1.91 | 1.96 | 1.90 | 1.94 | 1.94 | qfq | 16,286,823 | 31,472,843 | 2.11% |
| 2024-04-22 | 1.90 | 1.93 | 1.86 | 1.90 | 1.90 | qfq | 16,197,900 | 30,747,354 | -0.52% |
| 2024-04-19 | 1.94 | 1.96 | 1.89 | 1.91 | 1.91 | qfq | 19,400,589 | 37,211,362 | -1.55% |
| 2024-04-18 | 1.99 | 2.00 | 1.93 | 1.94 | 1.94 | qfq | 21,625,450 | 42,378,682 | -2.51% |
| 2024-04-17 | 1.85 | 1.99 | 1.85 | 1.99 | 1.99 | qfq | 30,958,704 | 60,783,125 | 8.15% |
| 2024-04-16 | 2.02 | 2.03 | 1.82 | 1.84 | 1.84 | qfq | 38,966,350 | 74,195,972 | -10.24% |
| 2024-04-15 | 2.16 | 2.18 | 1.93 | 2.05 | 2.05 | qfq | 36,927,401 | 76,012,153 | -5.53% |
| 2024-04-12 | 2.19 | 2.23 | 2.16 | 2.17 | 2.17 | qfq | 18,059,689 | 39,570,347 | -0.91% |
| 2024-04-11 | 2.17 | 2.22 | 2.15 | 2.19 | 2.19 | qfq | 19,002,665 | 41,653,722 | 0.00% |
| 2024-04-10 | 2.26 | 2.27 | 2.16 | 2.19 | 2.19 | qfq | 27,757,100 | 61,012,988 | -3.52% |
| 2024-04-09 | 2.27 | 2.31 | 2.24 | 2.27 | 2.27 | qfq | 27,453,561 | 62,368,174 | -0.87% |
| 2024-04-08 | 2.40 | 2.43 | 2.28 | 2.29 | 2.29 | qfq | 54,460,779 | 126,990,389 | -6.15% |
| 2024-04-03 | 2.36 | 2.55 | 2.32 | 2.44 | 2.44 | qfq | 76,429,803 | 187,013,234 | 4.27% |
| 2024-04-02 | 2.37 | 2.39 | 2.32 | 2.34 | 2.34 | qfq | 29,796,006 | 69,923,938 | -0.85% |
| 2024-04-01 | 2.35 | 2.40 | 2.33 | 2.36 | 2.36 | qfq | 38,952,259 | 92,065,299 | -1.26% |
| 2024-03-29 | 2.25 | 2.45 | 2.22 | 2.39 | 2.39 | qfq | 51,488,980 | 120,127,470 | 6.70% |
| 2024-03-28 | 2.17 | 2.27 | 2.16 | 2.24 | 2.24 | qfq | 30,197,250 | 67,258,067 | 3.23% |
| 2024-03-27 | 2.27 | 2.28 | 2.16 | 2.17 | 2.17 | qfq | 26,784,572 | 59,147,562 | -4.82% |
| 2024-03-26 | 2.28 | 2.32 | 2.23 | 2.28 | 2.28 | qfq | 30,919,976 | 70,178,402 | -0.87% |
| 2024-03-25 | 2.38 | 2.41 | 2.29 | 2.30 | 2.30 | qfq | 35,964,855 | 84,632,330 | -4.17% |
| 2024-03-22 | 2.46 | 2.47 | 2.39 | 2.40 | 2.40 | qfq | 37,731,700 | 91,248,521 | -2.83% |
| 2024-03-21 | 2.49 | 2.51 | 2.44 | 2.47 | 2.47 | qfq | 32,689,229 | 81,003,870 | 0.00% |
| 2024-03-20 | 2.46 | 2.48 | 2.44 | 2.47 | 2.47 | qfq | 27,157,180 | 66,851,153 | 0.41% |
| 2024-03-19 | 2.48 | 2.51 | 2.45 | 2.46 | 2.46 | qfq | 43,093,554 | 107,010,132 | -0.81% |
| 2024-03-18 | 2.48 | 2.52 | 2.43 | 2.48 | 2.48 | qfq | 52,926,049 | 130,433,209 | 0.40% |
| 2024-03-15 | 2.40 | 2.55 | 2.33 | 2.47 | 2.47 | qfq | 81,574,114 | 199,270,447 | 2.49% |
| 2024-03-14 | 2.36 | 2.45 | 2.31 | 2.41 | 2.41 | qfq | 57,264,974 | 136,214,107 | 2.12% |
| 2024-03-13 | 2.40 | 2.41 | 2.34 | 2.36 | 2.36 | qfq | 27,854,700 | 65,974,435 | -1.67% |
| 2024-03-12 | 2.36 | 2.40 | 2.34 | 2.40 | 2.40 | qfq | 33,975,896 | 80,534,999 | 2.13% |
| 2024-03-11 | 2.33 | 2.36 | 2.29 | 2.35 | 2.35 | qfq | 31,753,300 | 73,754,963 | -0.42% |
| 2024-03-08 | 2.29 | 2.39 | 2.27 | 2.36 | 2.36 | qfq | 34,542,490 | 80,185,476 | 2.61% |
| 2024-03-07 | 2.31 | 2.44 | 2.29 | 2.30 | 2.30 | qfq | 40,622,800 | 95,056,057 | 0.00% |
| 2024-03-06 | 2.26 | 2.34 | 2.24 | 2.30 | 2.30 | qfq | 26,822,122 | 61,397,047 | 0.88% |
| 2024-03-05 | 2.33 | 2.33 | 2.25 | 2.28 | 2.28 | qfq | 26,671,650 | 61,028,438 | -2.56% |
| 2024-03-04 | 2.37 | 2.42 | 2.27 | 2.34 | 2.34 | qfq | 32,518,224 | 75,785,774 | -1.27% |
| 2024-03-01 | 2.31 | 2.40 | 2.31 | 2.37 | 2.37 | qfq | 41,683,800 | 98,568,709 | 3.04% |
| 2024-02-29 | 2.15 | 2.30 | 2.15 | 2.30 | 2.30 | qfq | 37,474,622 | 84,660,835 | 4.55% |
| 2024-02-28 | 2.43 | 2.48 | 2.18 | 2.20 | 2.20 | qfq | 60,935,400 | 142,830,075 | -9.09% |
| 2024-02-27 | 2.32 | 2.42 | 2.30 | 2.42 | 2.42 | qfq | 36,700,744 | 86,592,935 | 3.86% |
| 2024-02-26 | 2.33 | 2.39 | 2.27 | 2.33 | 2.33 | qfq | 41,950,900 | 97,640,282 | 0.87% |
| 2024-02-23 | 2.20 | 2.32 | 2.18 | 2.31 | 2.31 | qfq | 42,636,758 | 96,337,985 | 4.52% |
| 2024-02-22 | 2.15 | 2.23 | 2.15 | 2.21 | 2.21 | qfq | 31,324,750 | 68,622,316 | 1.84% |
| 2024-02-21 | 2.06 | 2.23 | 2.06 | 2.17 | 2.17 | qfq | 39,317,364 | 85,397,848 | 3.33% |
| 2024-02-20 | 2.08 | 2.13 | 2.02 | 2.10 | 2.10 | qfq | 29,484,425 | 61,413,878 | 0.96% |
| 2024-02-19 | 1.94 | 2.10 | 1.94 | 2.08 | 2.08 | qfq | 42,394,878 | 86,721,586 | 8.90% |
| 2024-02-08 | 1.82 | 1.93 | 1.76 | 1.91 | 1.91 | qfq | 43,180,730 | 79,996,349 | 6.70% |
| 2024-02-07 | 1.93 | 1.96 | 1.75 | 1.79 | 1.79 | qfq | 50,122,660 | 92,905,226 | -7.73% |
| 2024-02-06 | 1.80 | 2.00 | 1.76 | 1.94 | 1.94 | qfq | 40,635,590 | 76,011,449 | 4.86% |
| 2024-02-05 | 2.06 | 2.06 | 1.82 | 1.85 | 1.85 | qfq | 46,871,600 | 89,246,208 | -10.63% |
| 2024-02-02 | 2.15 | 2.21 | 1.97 | 2.07 | 2.07 | qfq | 33,260,633 | 69,661,700 | -3.27% |
| 2024-02-01 | 2.14 | 2.21 | 2.11 | 2.14 | 2.14 | qfq | 26,204,600 | 56,483,899 | -0.93% |
| 2024-01-31 | 2.33 | 2.33 | 2.15 | 2.16 | 2.16 | qfq | 32,602,433 | 72,258,504 | -6.49% |
| 2024-01-30 | 2.33 | 2.39 | 2.21 | 2.31 | 2.31 | qfq | 29,694,879 | 69,008,967 | -4.94% |
| 2024-01-29 | 2.55 | 2.55 | 2.41 | 2.43 | 2.43 | qfq | 21,797,833 | 53,598,884 | -3.95% |
| 2024-01-26 | 2.55 | 2.59 | 2.52 | 2.53 | 2.53 | qfq | 21,139,000 | 54,020,236 | -0.39% |
| 2024-01-25 | 2.47 | 2.56 | 2.46 | 2.54 | 2.54 | qfq | 25,135,550 | 63,376,213 | 2.83% |
| 2024-01-24 | 2.46 | 2.48 | 2.37 | 2.47 | 2.47 | qfq | 24,368,400 | 59,405,685 | 0.82% |
| 2024-01-23 | 2.42 | 2.46 | 2.38 | 2.45 | 2.45 | qfq | 19,256,700 | 46,901,234 | 1.24% |
| 2024-01-22 | 2.57 | 2.58 | 2.40 | 2.42 | 2.42 | qfq | 29,418,046 | 73,194,857 | -5.47% |
| 2024-01-19 | 2.58 | 2.61 | 2.55 | 2.56 | 2.56 | qfq | 17,802,725 | 45,860,190 | -1.16% |
| 2024-01-18 | 2.58 | 2.59 | 2.49 | 2.59 | 2.59 | qfq | 32,764,896 | 83,222,912 | 0.00% |
| 2024-01-17 | 2.65 | 2.66 | 2.58 | 2.59 | 2.59 | qfq | 22,963,950 | 60,026,991 | -2.63% |
| 2024-01-16 | 2.71 | 2.73 | 2.63 | 2.66 | 2.66 | qfq | 29,119,000 | 77,375,437 | -1.85% |
| 2024-01-15 | 2.71 | 2.74 | 2.68 | 2.71 | 2.71 | qfq | 16,735,450 | 45,400,506 | 0.00% |
| 2024-01-12 | 2.74 | 2.76 | 2.70 | 2.71 | 2.71 | qfq | 17,429,700 | 47,554,658 | -1.45% |
| 2024-01-11 | 2.69 | 2.77 | 2.68 | 2.75 | 2.75 | qfq | 18,773,550 | 51,287,303 | 1.85% |
| 2024-01-10 | 2.76 | 2.77 | 2.68 | 2.70 | 2.70 | qfq | 29,680,750 | 80,614,158 | -2.88% |
| 2024-01-09 | 2.82 | 2.84 | 2.75 | 2.78 | 2.78 | qfq | 24,253,000 | 67,977,274 | -0.71% |
| 2024-01-08 | 2.82 | 2.85 | 2.80 | 2.80 | 2.80 | qfq | 18,126,100 | 51,145,872 | -1.41% |
| 2024-01-05 | 2.88 | 2.91 | 2.82 | 2.84 | 2.84 | qfq | 23,158,038 | 66,192,178 | -1.73% |
| 2024-01-04 | 2.90 | 2.92 | 2.87 | 2.89 | 2.89 | qfq | 18,610,210 | 53,773,955 | -0.69% |
| 2024-01-03 | 2.94 | 2.96 | 2.85 | 2.91 | 2.91 | qfq | 26,952,472 | 78,378,936 | -1.36% |
| 2024-01-02 | 2.99 | 3.00 | 2.95 | 2.95 | 2.95 | qfq | 19,714,928 | 58,600,077 | -0.67% |
| 2023-12-29 | 2.93 | 3.01 | 2.92 | 2.97 | 2.97 | qfq | 27,388,178 | 81,545,907 | 1.02% |
| 2023-12-28 | 2.90 | 2.95 | 2.87 | 2.94 | 2.94 | qfq | 24,852,678 | 72,653,337 | 1.38% |
| 2023-12-27 | 2.84 | 2.91 | 2.82 | 2.90 | 2.90 | qfq | 25,723,100 | 74,018,371 | 1.05% |
| 2023-12-26 | 2.90 | 2.91 | 2.85 | 2.87 | 2.87 | qfq | 25,300,200 | 72,710,954 | -1.37% |
| 2023-12-25 | 2.90 | 2.95 | 2.88 | 2.91 | 2.91 | qfq | 22,974,976 | 66,995,116 | 0.34% |
| 2023-12-22 | 2.96 | 2.99 | 2.90 | 2.90 | 2.90 | qfq | 30,015,300 | 88,318,946 | -2.36% |
| 2023-12-21 | 2.94 | 2.98 | 2.89 | 2.97 | 2.97 | qfq | 28,034,279 | 82,242,244 | 0.68% |
| 2023-12-20 | 2.97 | 3.02 | 2.94 | 2.95 | 2.95 | qfq | 31,858,756 | 94,794,202 | -0.34% |
| 2023-12-19 | 2.96 | 2.99 | 2.93 | 2.96 | 2.96 | qfq | 21,190,700 | 62,771,981 | 0.00% |
| 2023-12-18 | 2.98 | 3.01 | 2.94 | 2.96 | 2.96 | qfq | 30,568,417 | 90,700,959 | -1.66% |
| 2023-12-15 | 3.00 | 3.04 | 2.97 | 3.01 | 3.01 | qfq | 26,845,649 | 80,826,056 | 0.33% |
| 2023-12-14 | 3.05 | 3.08 | 2.99 | 3.00 | 3.00 | qfq | 31,535,500 | 95,584,350 | -1.64% |
| 2023-12-13 | 3.11 | 3.11 | 3.05 | 3.05 | 3.05 | qfq | 30,640,950 | 94,213,991 | -2.24% |
| 2023-12-12 | 3.07 | 3.13 | 3.07 | 3.12 | 3.12 | qfq | 29,912,250 | 92,969,588 | 0.97% |
| 2023-12-11 | 3.10 | 3.11 | 3.02 | 3.09 | 3.09 | qfq | 38,509,800 | 118,077,146 | -0.64% |
| 2023-12-08 | 3.11 | 3.15 | 3.07 | 3.11 | 3.11 | qfq | 33,693,650 | 104,741,491 | 0.32% |
| 2023-12-07 | 3.09 | 3.14 | 3.09 | 3.10 | 3.10 | qfq | 27,600,600 | 85,765,129 | 0.00% |
| 2023-12-06 | 3.09 | 3.14 | 3.07 | 3.10 | 3.10 | qfq | 34,938,450 | 108,744,009 | 0.00% |
| 2023-12-05 | 3.21 | 3.22 | 3.10 | 3.10 | 3.10 | qfq | 50,640,578 | 159,353,804 | -4.02% |
| 2023-12-04 | 3.20 | 3.28 | 3.18 | 3.23 | 3.23 | qfq | 41,807,896 | 134,919,998 | 0.31% |
| 2023-12-01 | 3.18 | 3.22 | 3.15 | 3.22 | 3.22 | qfq | 38,833,050 | 123,879,776 | 1.90% |
| 2023-11-30 | 3.18 | 3.22 | 3.13 | 3.16 | 3.16 | qfq | 43,922,378 | 139,277,994 | -1.25% |
| 2023-11-29 | 3.28 | 3.30 | 3.18 | 3.20 | 3.20 | qfq | 51,503,900 | 166,387,115 | -2.44% |
| 2023-11-28 | 3.24 | 3.35 | 3.24 | 3.28 | 3.28 | qfq | 52,220,000 | 172,080,392 | 0.31% |
| 2023-11-27 | 3.21 | 3.28 | 3.20 | 3.27 | 3.27 | qfq | 48,412,600 | 157,248,276 | 1.55% |
| 2023-11-24 | 3.31 | 3.32 | 3.21 | 3.22 | 3.22 | qfq | 66,659,578 | 216,619,264 | -3.30% |
| 2023-11-23 | 3.25 | 3.41 | 3.21 | 3.33 | 3.33 | qfq | 87,511,300 | 290,637,696 | 2.15% |
| 2023-11-22 | 3.37 | 3.45 | 3.25 | 3.26 | 3.26 | qfq | 106,939,792 | 356,510,652 | -3.55% |
| 2023-11-21 | 3.30 | 3.57 | 3.29 | 3.38 | 3.38 | qfq | 146,173,105 | 499,832,912 | 2.42% |
| 2023-11-20 | 3.29 | 3.34 | 3.25 | 3.30 | 3.30 | qfq | 75,410,078 | 248,413,127 | -0.30% |
| 2023-11-17 | 3.30 | 3.31 | 3.25 | 3.31 | 3.31 | qfq | 96,327,647 | 315,932,740 | -1.19% |
| 2023-11-16 | 3.20 | 3.44 | 3.16 | 3.35 | 3.35 | qfq | 175,526,181 | 581,811,192 | 5.02% |
| 2023-11-15 | 3.23 | 3.27 | 3.17 | 3.19 | 3.19 | qfq | 56,247,550 | 180,329,976 | -0.62% |
| 2023-11-14 | 3.13 | 3.28 | 3.12 | 3.21 | 3.21 | qfq | 86,877,450 | 278,388,132 | 1.90% |
| 2023-11-13 | 3.14 | 3.17 | 3.11 | 3.15 | 3.15 | qfq | 53,462,200 | 167,475,516 | 0.96% |
| 2023-11-10 | 3.12 | 3.18 | 3.11 | 3.12 | 3.12 | qfq | 57,091,087 | 179,120,849 | 0.00% |
| 2023-11-09 | 3.23 | 3.26 | 3.10 | 3.12 | 3.12 | qfq | 81,634,900 | 257,561,513 | -3.11% |
| 2023-11-08 | 3.27 | 3.28 | 3.19 | 3.22 | 3.22 | qfq | 101,162,412 | 326,403,705 | -2.13% |
| 2023-11-07 | 3.20 | 3.43 | 3.19 | 3.29 | 3.29 | qfq | 162,715,660 | 534,570,434 | 4.11% |
| 2023-11-06 | 3.06 | 3.17 | 3.05 | 3.16 | 3.16 | qfq | 84,701,714 | 265,368,458 | 2.60% |
| 2023-11-03 | 2.99 | 3.15 | 2.98 | 3.08 | 3.08 | qfq | 79,478,550 | 244,671,776 | 3.36% |
| 2023-11-02 | 3.04 | 3.08 | 2.98 | 2.98 | 2.98 | qfq | 44,576,400 | 134,302,707 | -1.97% |
| 2023-11-01 | 3.00 | 3.10 | 2.99 | 3.04 | 3.04 | qfq | 54,456,128 | 165,535,549 | 1.33% |
| 2023-10-31 | 3.04 | 3.08 | 2.98 | 3.00 | 3.00 | qfq | 52,273,387 | 158,251,533 | -1.96% |
| 2023-10-30 | 2.96 | 3.07 | 2.95 | 3.06 | 3.06 | qfq | 65,777,737 | 198,739,923 | 3.03% |
| 2023-10-27 | 2.97 | 2.99 | 2.91 | 2.97 | 2.97 | qfq | 68,713,056 | 202,688,825 | -1.33% |
| 2023-10-26 | 3.00 | 3.05 | 2.96 | 3.01 | 3.01 | qfq | 78,974,695 | 237,096,957 | -1.63% |
| 2023-10-25 | 2.98 | 3.11 | 2.91 | 3.06 | 3.06 | qfq | 107,428,393 | 321,789,578 | 3.03% |
| 2023-10-24 | 2.91 | 3.01 | 2.87 | 2.97 | 2.97 | qfq | 77,433,208 | 227,970,234 | 2.41% |
| 2023-10-23 | 2.87 | 2.95 | 2.85 | 2.90 | 2.90 | qfq | 63,631,900 | 185,403,667 | 0.35% |
| 2023-10-20 | 2.90 | 2.98 | 2.87 | 2.89 | 2.89 | qfq | 65,601,850 | 191,574,088 | -1.37% |
| 2023-10-19 | 3.03 | 3.06 | 2.91 | 2.93 | 2.93 | qfq | 73,750,800 | 219,558,076 | -4.25% |
| 2023-10-18 | 3.20 | 3.22 | 3.03 | 3.06 | 3.06 | qfq | 71,190,630 | 219,504,948 | -3.47% |
| 2023-10-17 | 3.21 | 3.24 | 3.14 | 3.17 | 3.17 | qfq | 65,948,150 | 209,113,378 | -2.46% |
| 2023-10-16 | 3.30 | 3.32 | 3.19 | 3.25 | 3.25 | qfq | 99,056,025 | 320,821,862 | -2.40% |
| 2023-10-13 | 3.26 | 3.39 | 3.24 | 3.33 | 3.33 | qfq | 103,671,558 | 345,396,357 | 1.22% |
| 2023-10-12 | 3.27 | 3.33 | 3.21 | 3.29 | 3.29 | qfq | 92,629,484 | 303,446,549 | 0.92% |
| 2023-10-11 | 3.29 | 3.29 | 3.21 | 3.26 | 3.26 | qfq | 93,876,484 | 305,092,054 | -0.91% |
| 2023-10-10 | 3.22 | 3.31 | 3.18 | 3.29 | 3.29 | qfq | 140,013,543 | 456,348,705 | 0.92% |
| 2023-10-09 | 3.07 | 3.45 | 3.06 | 3.26 | 3.26 | qfq | 223,195,392 | 727,375,561 | 8.31% |
| 2023-09-28 | 2.83 | 3.08 | 2.83 | 3.01 | 3.01 | qfq | 154,211,900 | 455,010,107 | 7.12% |
| 2023-09-27 | 2.80 | 2.87 | 2.80 | 2.81 | 2.81 | qfq | 69,474,150 | 197,058,183 | -0.71% |
| 2023-09-26 | 2.88 | 2.89 | 2.83 | 2.83 | 2.83 | qfq | 73,726,500 | 210,532,497 | -2.41% |
| 2023-09-25 | 2.97 | 3.00 | 2.88 | 2.90 | 2.90 | qfq | 93,750,350 | 274,785,252 | -2.36% |
| 2023-09-22 | 2.96 | 3.00 | 2.87 | 2.97 | 2.97 | qfq | 129,043,750 | 379,744,119 | 1.37% |
| 2023-09-21 | 3.03 | 3.04 | 2.92 | 2.93 | 2.93 | qfq | 122,073,492 | 362,742,341 | -3.62% |
| 2023-09-20 | 3.06 | 3.14 | 3.03 | 3.04 | 3.04 | qfq | 63,483,408 | 195,150,000 | -1.94% |
| 2023-09-19 | 3.15 | 3.20 | 3.07 | 3.10 | 3.10 | qfq | 78,527,014 | 245,087,726 | -2.21% |
| 2023-09-18 | 3.18 | 3.23 | 3.13 | 3.17 | 3.17 | qfq | 83,956,101 | 265,898,405 | -1.86% |
| 2023-09-15 | 3.41 | 3.41 | 3.16 | 3.23 | 3.23 | qfq | 112,071,954 | 364,194,046 | -5.28% |
| 2023-09-14 | 3.56 | 3.60 | 3.37 | 3.41 | 3.41 | qfq | 127,183,584 | 440,225,086 | -6.06% |
| 2023-09-13 | 3.46 | 3.72 | 3.45 | 3.63 | 3.63 | qfq | 147,313,558 | 529,130,359 | 1.97% |
| 2023-09-12 | 3.49 | 3.78 | 3.42 | 3.56 | 3.56 | qfq | 162,922,272 | 588,816,774 | 0.85% |
| 2023-09-11 | 3.76 | 3.80 | 3.50 | 3.53 | 3.53 | qfq | 209,926,807 | 756,715,348 | -11.08% |
| 2023-09-08 | 3.76 | 4.13 | 3.69 | 3.97 | 3.97 | qfq | 347,580,998 | 1,361,614,379 | 7.01% |
| 2023-09-07 | 3.07 | 3.71 | 3.06 | 3.71 | 3.71 | qfq | 210,017,614 | 740,841,964 | 20.06% |
| 2023-09-06 | 3.11 | 3.18 | 3.02 | 3.09 | 3.09 | qfq | 93,254,756 | 288,738,151 | -2.52% |
| 2023-09-05 | 3.26 | 3.46 | 3.14 | 3.17 | 3.17 | qfq | 155,930,343 | 510,606,916 | 0.32% |
| 2023-09-01 | 3.10 | 3.18 | 3.06 | 3.16 | 3.16 | qfq | 40,693,628 | 127,331,056 | 7.12% |
| 2023-08-31 | 2.98 | 2.99 | 2.92 | 2.95 | 2.95 | qfq | 18,423,100 | 54,420,092 | -2.64% |
| 2023-08-30 | 2.98 | 3.05 | 2.97 | 3.03 | 3.03 | qfq | 18,432,502 | 55,532,799 | 1.00% |
| 2023-08-29 | 2.86 | 3.00 | 2.85 | 3.00 | 3.00 | qfq | 23,078,753 | 67,263,897 | 4.17% |
| 2023-08-28 | 3.12 | 3.12 | 2.85 | 2.88 | 2.88 | qfq | 31,898,702 | 95,341,502 | -4.64% |
| 2023-08-25 | 3.05 | 3.09 | 3.01 | 3.02 | 3.02 | qfq | 15,461,800 | 47,164,414 | -1.63% |
| 2023-08-24 | 3.04 | 3.10 | 3.03 | 3.07 | 3.07 | qfq | 14,362,534 | 43,992,198 | 0.33% |
| 2023-08-23 | 3.22 | 3.22 | 3.05 | 3.06 | 3.06 | qfq | 28,038,686 | 87,617,226 | -5.26% |
| 2023-08-22 | 3.26 | 3.27 | 3.18 | 3.23 | 3.23 | qfq | 19,329,792 | 62,464,427 | -0.92% |
| 2023-08-21 | 3.23 | 3.29 | 3.20 | 3.26 | 3.26 | qfq | 17,561,989 | 57,210,514 | 0.62% |
| 2023-08-18 | 3.24 | 3.28 | 3.22 | 3.24 | 3.24 | qfq | 15,559,894 | 50,475,196 | -0.31% |
| 2023-08-17 | 3.21 | 3.27 | 3.18 | 3.25 | 3.25 | qfq | 12,163,019 | 39,248,588 | 0.62% |
| 2023-08-16 | 3.21 | 3.23 | 3.15 | 3.23 | 3.23 | qfq | 17,053,639 | 54,595,063 | 0.31% |
| 2023-08-15 | 3.31 | 3.31 | 3.18 | 3.22 | 3.22 | qfq | 21,086,800 | 68,374,328 | -2.72% |
| 2023-08-14 | 3.23 | 3.31 | 3.23 | 3.31 | 3.31 | qfq | 14,564,767 | 47,595,373 | 1.53% |
| 2023-08-11 | 3.30 | 3.33 | 3.26 | 3.26 | 3.26 | qfq | 12,926,700 | 42,538,141 | -1.51% |
| 2023-08-10 | 3.32 | 3.34 | 3.28 | 3.31 | 3.31 | qfq | 15,264,184 | 50,484,911 | -0.90% |
| 2023-08-09 | 3.30 | 3.37 | 3.28 | 3.34 | 3.34 | qfq | 19,526,988 | 64,813,007 | 0.60% |
| 2023-08-08 | 3.30 | 3.39 | 3.25 | 3.32 | 3.32 | qfq | 41,557,249 | 137,881,032 | 3.43% |
| 2023-08-07 | 3.20 | 3.24 | 3.17 | 3.21 | 3.21 | qfq | 13,886,500 | 44,565,468 | -0.31% |
| 2023-08-04 | 3.29 | 3.30 | 3.22 | 3.22 | 3.22 | qfq | 20,274,200 | 66,031,829 | -2.42% |
| 2023-08-03 | 3.28 | 3.31 | 3.23 | 3.30 | 3.30 | qfq | 18,711,745 | 61,271,410 | 0.61% |
| 2023-08-02 | 3.31 | 3.40 | 3.27 | 3.28 | 3.28 | qfq | 35,404,374 | 118,185,593 | -1.80% |
| 2023-08-01 | 3.24 | 3.34 | 3.22 | 3.34 | 3.34 | qfq | 31,304,843 | 102,833,347 | 2.77% |
| 2023-07-31 | 3.23 | 3.27 | 3.18 | 3.25 | 3.25 | qfq | 24,732,805 | 79,629,372 | -0.31% |
| 2023-07-28 | 3.21 | 3.28 | 3.20 | 3.26 | 3.26 | qfq | 25,909,850 | 83,962,590 | 0.93% |
| 2023-07-27 | 3.17 | 3.28 | 3.16 | 3.23 | 3.23 | qfq | 27,865,080 | 90,087,578 | 2.22% |
| 2023-07-26 | 3.19 | 3.20 | 3.14 | 3.16 | 3.16 | qfq | 13,641,760 | 43,171,601 | -0.94% |
| 2023-07-25 | 3.19 | 3.21 | 3.15 | 3.19 | 3.19 | qfq | 20,746,888 | 65,996,260 | -0.93% |
| 2023-07-24 | 3.11 | 3.24 | 3.10 | 3.22 | 3.22 | qfq | 34,858,968 | 110,621,804 | 3.54% |
| 2023-07-21 | 3.09 | 3.11 | 3.06 | 3.11 | 3.11 | qfq | 12,089,500 | 37,331,734 | 0.32% |
| 2023-07-20 | 3.09 | 3.12 | 3.08 | 3.10 | 3.10 | qfq | 11,725,820 | 36,361,894 | 0.32% |
| 2023-07-19 | 3.10 | 3.12 | 3.08 | 3.09 | 3.09 | qfq | 9,161,220 | 28,367,317 | 0.00% |
| 2023-07-18 | 3.08 | 3.11 | 3.07 | 3.09 | 3.09 | qfq | 8,830,600 | 27,258,407 | 0.65% |