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
三丰智能300276.SZ
最近收盘价6.632026-07-17
最近交易日2026-07-17
成交量（股）34,594,908
成交额（元）234,769,707
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 | 6.90 | 7.03 | 6.63 | 6.63 | 6.63 | qfq | 34,594,908 | 234,769,707 | -4.88% |
| 2026-07-16 | 6.80 | 7.03 | 6.74 | 6.97 | 6.97 | qfq | 33,890,080 | 234,894,570 | 1.16% |
| 2026-07-15 | 6.92 | 7.09 | 6.63 | 6.89 | 6.89 | qfq | 38,344,787 | 262,583,575 | -0.58% |
| 2026-07-14 | 6.74 | 6.98 | 6.74 | 6.93 | 6.93 | qfq | 31,534,986 | 217,835,686 | 1.76% |
| 2026-07-13 | 6.92 | 6.95 | 6.71 | 6.81 | 6.81 | qfq | 38,953,865 | 264,675,274 | -3.40% |
| 2026-07-10 | 6.96 | 7.29 | 6.90 | 7.05 | 7.05 | qfq | 58,187,295 | 414,275,282 | 0.86% |
| 2026-07-09 | 6.80 | 7.02 | 6.71 | 6.99 | 6.99 | qfq | 57,908,354 | 398,039,720 | -1.13% |
| 2026-07-08 | 7.60 | 7.64 | 6.97 | 7.07 | 7.07 | qfq | 104,642,242 | 747,859,742 | -9.24% |
| 2026-07-07 | 7.07 | 8.42 | 7.06 | 7.79 | 7.79 | qfq | 146,636,747 | 1,171,221,990 | 10.97% |
| 2026-07-06 | 7.62 | 7.65 | 6.99 | 7.02 | 7.02 | qfq | 79,059,131 | 574,325,085 | -8.71% |
| 2026-07-03 | 7.38 | 8.01 | 7.30 | 7.69 | 7.69 | qfq | 114,399,762 | 873,082,831 | 7.85% |
| 2026-07-02 | 7.18 | 7.56 | 7.13 | 7.13 | 7.13 | qfq | 59,607,854 | 437,022,423 | -2.60% |
| 2026-07-01 | 7.10 | 7.74 | 7.05 | 7.32 | 7.32 | qfq | 75,565,898 | 560,617,537 | 2.09% |
| 2026-06-30 | 6.82 | 7.22 | 6.76 | 7.17 | 7.17 | qfq | 62,844,644 | 441,580,360 | 4.52% |
| 2026-06-29 | 6.64 | 7.12 | 6.37 | 6.86 | 6.86 | qfq | 66,481,783 | 443,364,933 | 2.39% |
| 2026-06-26 | 6.95 | 6.97 | 6.70 | 6.70 | 6.70 | qfq | 42,107,468 | 286,471,948 | -4.15% |
| 2026-06-25 | 7.30 | 7.39 | 6.93 | 6.99 | 6.99 | qfq | 55,175,364 | 391,401,910 | -4.90% |
| 2026-06-24 | 7.59 | 7.73 | 7.19 | 7.35 | 7.35 | qfq | 51,517,725 | 380,232,113 | -3.80% |
| 2026-06-23 | 7.55 | 8.00 | 7.43 | 7.64 | 7.64 | qfq | 58,123,095 | 449,721,929 | -0.13% |
| 2026-06-22 | 7.88 | 7.88 | 7.33 | 7.65 | 7.65 | qfq | 68,003,551 | 515,026,717 | -3.29% |
| 2026-06-18 | 7.73 | 8.04 | 7.65 | 7.91 | 7.91 | qfq | 65,206,992 | 514,694,624 | 2.06% |
| 2026-06-17 | 7.94 | 7.94 | 7.69 | 7.75 | 7.75 | qfq | 51,552,809 | 401,141,737 | -3.37% |
| 2026-06-16 | 7.85 | 8.09 | 7.71 | 8.02 | 8.02 | qfq | 63,119,141 | 502,143,779 | 1.26% |
| 2026-06-15 | 7.45 | 7.98 | 7.44 | 7.92 | 7.92 | qfq | 71,326,345 | 554,110,021 | 6.02% |
| 2026-06-12 | 7.80 | 8.00 | 7.41 | 7.47 | 7.47 | qfq | 74,844,538 | 571,177,790 | -3.24% |
| 2026-06-11 | 7.87 | 7.95 | 7.50 | 7.72 | 7.72 | qfq | 52,487,066 | 404,027,110 | -2.89% |
| 2026-06-10 | 8.27 | 8.30 | 7.84 | 7.95 | 7.95 | qfq | 74,579,505 | 599,950,034 | -5.13% |
| 2026-06-09 | 8.46 | 8.58 | 8.22 | 8.38 | 8.38 | qfq | 79,512,735 | 663,298,382 | -1.30% |
| 2026-06-08 | 8.31 | 8.73 | 8.20 | 8.49 | 8.49 | qfq | 124,812,074 | 1,065,937,482 | -0.70% |
| 2026-06-05 | 7.55 | 9.09 | 7.09 | 8.55 | 8.55 | qfq | 161,978,941 | 1,312,961,539 | 11.47% |
| 2026-06-04 | 7.47 | 8.02 | 7.36 | 7.67 | 7.67 | qfq | 78,489,624 | 606,632,362 | 0.92% |
| 2026-06-03 | 7.80 | 8.01 | 7.52 | 7.60 | 7.60 | qfq | 74,126,123 | 573,893,341 | -3.06% |
| 2026-06-02 | 7.94 | 8.38 | 7.77 | 7.84 | 7.84 | qfq | 81,132,764 | 649,066,184 | -1.13% |
| 2026-06-01 | 8.08 | 8.27 | 7.93 | 7.93 | 7.93 | qfq | 68,879,752 | 556,282,581 | -2.70% |
| 2026-05-29 | 8.75 | 8.97 | 8.07 | 8.15 | 8.15 | qfq | 103,153,399 | 863,358,368 | -7.28% |
| 2026-05-28 | 8.88 | 8.97 | 8.46 | 8.79 | 8.79 | qfq | 125,013,153 | 1,085,422,052 | -3.72% |
| 2026-05-27 | 9.20 | 9.90 | 8.89 | 9.13 | 9.13 | qfq | 145,147,964 | 1,361,428,227 | -4.40% |
| 2026-05-26 | 9.09 | 10.52 | 8.97 | 9.55 | 9.55 | qfq | 186,836,730 | 1,828,194,209 | 3.24% |
| 2026-05-25 | 8.83 | 9.40 | 8.80 | 9.25 | 9.25 | qfq | 133,654,515 | 1,228,646,912 | 3.24% |
| 2026-05-22 | 8.92 | 9.20 | 8.76 | 8.96 | 8.96 | qfq | 120,620,563 | 1,082,078,046 | -2.71% |
| 2026-05-21 | 8.56 | 9.45 | 8.50 | 9.21 | 9.21 | qfq | 196,465,493 | 1,769,902,478 | 6.60% |
| 2026-05-20 | 8.82 | 8.92 | 8.55 | 8.64 | 8.64 | qfq | 116,220,645 | 1,009,012,748 | -5.47% |
| 2026-05-19 | 8.88 | 9.20 | 8.78 | 9.14 | 9.14 | qfq | 161,170,457 | 1,448,577,371 | 3.75% |
| 2026-05-18 | 8.55 | 9.28 | 8.53 | 8.81 | 8.81 | qfq | 225,028,975 | 1,996,107,647 | 4.63% |
| 2026-05-15 | 7.05 | 8.42 | 7.04 | 8.42 | 8.42 | qfq | 117,697,518 | 944,111,894 | 19.94% |
| 2026-05-14 | 7.28 | 7.29 | 7.01 | 7.02 | 7.02 | qfq | 27,745,071 | 197,180,074 | -3.17% |
| 2026-05-13 | 7.23 | 7.34 | 7.17 | 7.25 | 7.25 | qfq | 22,270,112 | 161,561,250 | -0.14% |
| 2026-05-12 | 7.39 | 7.44 | 7.22 | 7.26 | 7.26 | qfq | 26,762,485 | 195,558,075 | -0.95% |
| 2026-05-11 | 7.45 | 7.51 | 7.29 | 7.33 | 7.33 | qfq | 35,998,856 | 264,649,770 | -1.48% |
| 2026-05-08 | 7.17 | 7.54 | 7.12 | 7.44 | 7.44 | qfq | 50,209,796 | 370,916,074 | 3.19% |
| 2026-05-07 | 7.00 | 7.29 | 6.96 | 7.21 | 7.21 | qfq | 31,558,397 | 226,519,421 | 3.44% |
| 2026-05-06 | 6.90 | 7.07 | 6.89 | 6.97 | 6.97 | qfq | 23,073,752 | 161,217,917 | 1.75% |
| 2026-04-30 | 6.76 | 6.92 | 6.76 | 6.85 | 6.85 | qfq | 18,014,553 | 123,504,984 | 1.33% |
| 2026-04-29 | 6.72 | 6.83 | 6.70 | 6.76 | 6.76 | qfq | 15,795,919 | 107,201,556 | 0.00% |
| 2026-04-28 | 7.07 | 7.07 | 6.73 | 6.76 | 6.76 | qfq | 38,111,755 | 261,362,805 | -6.24% |
| 2026-04-27 | 7.18 | 7.25 | 7.05 | 7.21 | 7.21 | qfq | 22,564,576 | 162,067,351 | 0.42% |
| 2026-04-24 | 7.28 | 7.30 | 7.15 | 7.18 | 7.18 | qfq | 21,970,220 | 158,178,304 | -2.05% |
| 2026-04-23 | 7.51 | 7.52 | 7.28 | 7.33 | 7.33 | qfq | 30,296,637 | 223,169,545 | -2.66% |
| 2026-04-22 | 7.45 | 7.63 | 7.37 | 7.53 | 7.53 | qfq | 35,449,344 | 265,614,819 | -0.13% |
| 2026-04-21 | 7.18 | 7.75 | 7.15 | 7.54 | 7.54 | qfq | 62,117,927 | 467,507,460 | 4.58% |
| 2026-04-20 | 7.21 | 7.25 | 7.14 | 7.21 | 7.21 | qfq | 24,051,866 | 173,037,173 | -0.28% |
| 2026-04-17 | 7.28 | 7.30 | 7.12 | 7.23 | 7.23 | qfq | 38,143,223 | 273,921,707 | -1.77% |
| 2026-04-16 | 6.95 | 7.48 | 6.95 | 7.36 | 7.36 | qfq | 68,437,868 | 500,721,698 | 6.82% |
| 2026-04-15 | 7.08 | 7.09 | 6.88 | 6.89 | 6.89 | qfq | 17,026,304 | 118,716,483 | -2.27% |
| 2026-04-14 | 7.02 | 7.08 | 6.94 | 7.05 | 7.05 | qfq | 14,021,849 | 98,182,421 | 0.86% |
| 2026-04-13 | 6.94 | 7.01 | 6.92 | 6.99 | 6.99 | qfq | 9,981,200 | 69,675,295 | -0.14% |
| 2026-04-10 | 7.01 | 7.11 | 7.00 | 7.00 | 7.00 | qfq | 16,450,820 | 115,952,500 | 0.86% |
| 2026-04-09 | 7.08 | 7.09 | 6.92 | 6.94 | 6.94 | qfq | 17,494,300 | 122,149,157 | -2.94% |
| 2026-04-08 | 6.90 | 7.15 | 6.87 | 7.15 | 7.15 | qfq | 27,201,975 | 191,620,661 | 6.08% |
| 2026-04-07 | 6.72 | 6.77 | 6.66 | 6.74 | 6.74 | qfq | 11,879,848 | 79,950,309 | 1.20% |
| 2026-04-03 | 6.88 | 6.90 | 6.66 | 6.66 | 6.66 | qfq | 13,299,550 | 89,598,950 | -2.77% |
| 2026-04-02 | 7.01 | 7.04 | 6.83 | 6.85 | 6.85 | qfq | 14,893,628 | 103,058,053 | -2.84% |
| 2026-04-01 | 7.00 | 7.06 | 6.93 | 7.05 | 7.05 | qfq | 17,665,787 | 123,910,199 | 1.88% |
| 2026-03-31 | 6.91 | 7.04 | 6.88 | 6.92 | 6.92 | qfq | 16,900,420 | 117,708,398 | 0.14% |
| 2026-03-30 | 6.86 | 6.93 | 6.77 | 6.91 | 6.91 | qfq | 12,294,873 | 84,444,878 | -0.14% |
| 2026-03-27 | 6.75 | 6.96 | 6.70 | 6.92 | 6.92 | qfq | 15,671,792 | 107,707,099 | 1.02% |
| 2026-03-26 | 6.97 | 7.17 | 6.82 | 6.85 | 6.85 | qfq | 20,970,381 | 146,382,965 | -1.72% |
| 2026-03-25 | 6.96 | 7.01 | 6.93 | 6.97 | 6.97 | qfq | 19,768,051 | 137,956,659 | 0.14% |
| 2026-03-24 | 6.91 | 6.98 | 6.74 | 6.96 | 6.96 | qfq | 20,265,797 | 139,024,756 | 2.65% |
| 2026-03-23 | 7.03 | 7.16 | 6.73 | 6.78 | 6.78 | qfq | 29,766,701 | 206,757,070 | -5.04% |
| 2026-03-20 | 7.40 | 7.48 | 7.13 | 7.14 | 7.14 | qfq | 19,582,732 | 142,550,508 | -3.51% |
| 2026-03-19 | 7.59 | 7.60 | 7.37 | 7.40 | 7.40 | qfq | 18,637,300 | 139,192,926 | -3.39% |
| 2026-03-18 | 7.74 | 7.75 | 7.56 | 7.66 | 7.66 | qfq | 13,652,108 | 104,314,576 | -0.65% |
| 2026-03-17 | 7.83 | 7.86 | 7.68 | 7.71 | 7.71 | qfq | 12,393,782 | 96,337,852 | -1.53% |
| 2026-03-16 | 7.73 | 7.83 | 7.67 | 7.83 | 7.83 | qfq | 12,822,724 | 99,404,197 | 1.69% |
| 2026-03-13 | 7.78 | 7.83 | 7.67 | 7.70 | 7.70 | qfq | 14,702,533 | 113,981,121 | -1.28% |
| 2026-03-12 | 7.93 | 7.97 | 7.80 | 7.80 | 7.80 | qfq | 16,004,945 | 125,692,944 | -2.01% |
| 2026-03-11 | 8.01 | 8.08 | 7.95 | 7.96 | 7.96 | qfq | 14,786,173 | 118,338,505 | -0.62% |
| 2026-03-10 | 8.01 | 8.08 | 7.97 | 8.01 | 8.01 | qfq | 16,145,151 | 129,455,288 | 0.63% |
| 2026-03-09 | 7.90 | 7.99 | 7.74 | 7.96 | 7.96 | qfq | 18,486,844 | 145,027,537 | -0.13% |
| 2026-03-06 | 7.98 | 8.06 | 7.95 | 7.97 | 7.97 | qfq | 20,714,251 | 165,440,516 | -1.12% |
| 2026-03-05 | 8.22 | 8.38 | 8.05 | 8.06 | 8.06 | qfq | 33,499,384 | 273,098,231 | -1.10% |
| 2026-03-04 | 7.71 | 8.33 | 7.65 | 8.15 | 8.15 | qfq | 46,393,830 | 371,441,463 | 4.89% |
| 2026-03-03 | 8.18 | 8.25 | 7.76 | 7.77 | 7.77 | qfq | 32,985,102 | 262,017,657 | -5.01% |
| 2026-03-02 | 8.38 | 8.42 | 8.16 | 8.18 | 8.18 | qfq | 29,075,788 | 239,735,077 | -3.99% |
| 2026-02-27 | 8.55 | 8.57 | 8.46 | 8.52 | 8.52 | qfq | 19,833,842 | 168,522,185 | -0.58% |
| 2026-02-26 | 8.75 | 8.77 | 8.55 | 8.57 | 8.57 | qfq | 24,563,481 | 211,130,387 | -1.95% |
| 2026-02-25 | 8.69 | 8.80 | 8.68 | 8.74 | 8.74 | qfq | 19,365,261 | 169,584,648 | 0.58% |
| 2026-02-24 | 8.91 | 8.96 | 8.68 | 8.69 | 8.69 | qfq | 22,019,518 | 192,982,446 | 0.12% |
| 2026-02-13 | 8.68 | 8.77 | 8.64 | 8.68 | 8.68 | qfq | 17,528,910 | 152,743,829 | 0.23% |
| 2026-02-12 | 8.71 | 8.77 | 8.64 | 8.66 | 8.66 | qfq | 15,185,083 | 132,225,775 | -0.80% |
| 2026-02-11 | 8.75 | 8.80 | 8.71 | 8.73 | 8.73 | qfq | 13,915,800 | 121,685,715 | -0.23% |
| 2026-02-10 | 8.66 | 8.84 | 8.62 | 8.75 | 8.75 | qfq | 21,778,471 | 190,293,522 | 1.16% |
| 2026-02-09 | 8.68 | 8.74 | 8.62 | 8.65 | 8.65 | qfq | 16,213,248 | 140,490,481 | 0.82% |
| 2026-02-06 | 8.52 | 8.68 | 8.42 | 8.58 | 8.58 | qfq | 19,723,700 | 169,131,306 | 0.70% |
| 2026-02-05 | 8.60 | 8.65 | 8.51 | 8.52 | 8.52 | qfq | 14,453,514 | 123,787,205 | -1.62% |
| 2026-02-04 | 8.70 | 8.76 | 8.56 | 8.66 | 8.66 | qfq | 19,191,746 | 165,434,468 | -0.46% |
| 2026-02-03 | 8.45 | 8.72 | 8.45 | 8.70 | 8.70 | qfq | 28,333,934 | 244,071,164 | 3.82% |
| 2026-02-02 | 8.30 | 8.62 | 8.25 | 8.38 | 8.38 | qfq | 37,914,148 | 320,139,823 | -6.05% |
| 2026-01-30 | 8.88 | 8.99 | 8.70 | 8.92 | 8.92 | qfq | 25,321,046 | 224,459,332 | 0.34% |
| 2026-01-29 | 8.93 | 9.12 | 8.79 | 8.89 | 8.89 | qfq | 28,419,654 | 254,679,984 | -1.00% |
| 2026-01-28 | 9.21 | 9.21 | 8.96 | 8.98 | 8.98 | qfq | 34,911,360 | 315,526,867 | -3.13% |
| 2026-01-27 | 9.29 | 9.35 | 8.91 | 9.27 | 9.27 | qfq | 42,711,404 | 389,563,734 | -1.07% |
| 2026-01-26 | 9.80 | 9.97 | 9.28 | 9.37 | 9.37 | qfq | 55,953,364 | 533,123,532 | -3.70% |
| 2026-01-23 | 9.53 | 9.75 | 9.53 | 9.73 | 9.73 | qfq | 45,343,729 | 438,040,538 | 2.10% |
| 2026-01-22 | 9.53 | 9.75 | 9.47 | 9.53 | 9.53 | qfq | 35,824,163 | 343,667,602 | 0.32% |
| 2026-01-21 | 9.47 | 9.64 | 9.37 | 9.50 | 9.50 | qfq | 32,002,554 | 305,071,762 | -0.73% |
| 2026-01-20 | 9.64 | 9.86 | 9.48 | 9.57 | 9.57 | qfq | 45,832,287 | 442,941,586 | -0.73% |
| 2026-01-19 | 9.79 | 9.82 | 9.63 | 9.64 | 9.64 | qfq | 38,087,488 | 369,493,230 | -1.03% |
| 2026-01-16 | 9.58 | 9.88 | 9.44 | 9.74 | 9.74 | qfq | 60,376,365 | 584,750,846 | 2.63% |
| 2026-01-15 | 9.61 | 9.70 | 9.38 | 9.49 | 9.49 | qfq | 39,676,961 | 376,911,177 | -1.86% |
| 2026-01-14 | 9.75 | 10.00 | 9.56 | 9.67 | 9.67 | qfq | 66,231,656 | 650,134,599 | -0.62% |
| 2026-01-13 | 10.05 | 10.17 | 9.70 | 9.73 | 9.73 | qfq | 65,405,169 | 646,832,086 | -3.18% |
| 2026-01-12 | 9.75 | 10.09 | 9.71 | 10.05 | 10.05 | qfq | 81,905,557 | 814,907,676 | 3.40% |
| 2026-01-09 | 9.75 | 9.82 | 9.62 | 9.72 | 9.72 | qfq | 53,814,332 | 522,873,280 | -0.31% |
| 2026-01-08 | 9.44 | 9.82 | 9.42 | 9.75 | 9.75 | qfq | 68,100,552 | 659,105,160 | 2.96% |
| 2026-01-07 | 9.61 | 9.71 | 9.42 | 9.47 | 9.47 | qfq | 50,409,290 | 481,190,762 | -2.37% |
| 2026-01-06 | 9.71 | 9.84 | 9.60 | 9.70 | 9.70 | qfq | 54,764,084 | 530,618,818 | 0.21% |
| 2026-01-05 | 9.66 | 9.68 | 9.48 | 9.68 | 9.68 | qfq | 56,756,805 | 543,984,395 | -0.21% |
| 2025-12-31 | 9.80 | 9.84 | 9.63 | 9.70 | 9.70 | qfq | 68,785,362 | 667,384,411 | -2.51% |
| 2025-12-30 | 9.36 | 10.13 | 9.27 | 9.95 | 9.95 | qfq | 116,748,712 | 1,142,551,352 | 5.18% |
| 2025-12-29 | 9.43 | 9.54 | 9.36 | 9.46 | 9.46 | qfq | 40,409,373 | 382,333,879 | 0.21% |
| 2025-12-26 | 9.41 | 9.60 | 9.30 | 9.44 | 9.44 | qfq | 52,512,287 | 495,154,734 | -0.21% |
| 2025-12-25 | 9.07 | 9.75 | 9.03 | 9.46 | 9.46 | qfq | 90,267,892 | 855,032,366 | 4.65% |
| 2025-12-24 | 8.94 | 9.10 | 8.94 | 9.04 | 9.04 | qfq | 27,876,191 | 251,098,832 | 0.00% |
| 2025-12-23 | 9.21 | 9.30 | 8.98 | 9.04 | 9.04 | qfq | 51,105,531 | 464,224,384 | -3.42% |
| 2025-12-22 | 8.69 | 9.64 | 8.67 | 9.36 | 9.36 | qfq | 83,787,687 | 779,888,553 | 8.84% |
| 2025-12-19 | 8.53 | 8.65 | 8.53 | 8.60 | 8.60 | qfq | 13,456,631 | 115,850,420 | 1.06% |
| 2025-12-18 | 8.50 | 8.60 | 8.48 | 8.51 | 8.51 | qfq | 12,165,747 | 104,021,698 | -0.47% |
| 2025-12-17 | 8.55 | 8.63 | 8.25 | 8.55 | 8.55 | qfq | 22,192,918 | 187,375,583 | 0.00% |
| 2025-12-16 | 8.77 | 8.81 | 8.53 | 8.55 | 8.55 | qfq | 15,919,848 | 136,718,189 | -2.40% |
| 2025-12-15 | 8.93 | 8.93 | 8.76 | 8.76 | 8.76 | qfq | 16,354,300 | 144,432,816 | -2.34% |
| 2025-12-12 | 8.92 | 9.01 | 8.84 | 8.97 | 8.97 | qfq | 18,576,929 | 166,023,292 | 0.56% |
| 2025-12-11 | 9.17 | 9.18 | 8.91 | 8.92 | 8.92 | qfq | 22,040,457 | 198,716,977 | -2.62% |
| 2025-12-10 | 9.06 | 9.26 | 9.03 | 9.16 | 9.16 | qfq | 22,427,751 | 204,990,381 | 0.44% |
| 2025-12-09 | 9.16 | 9.27 | 9.10 | 9.12 | 9.12 | qfq | 19,459,050 | 178,397,482 | -1.08% |
| 2025-12-08 | 9.18 | 9.29 | 9.13 | 9.22 | 9.22 | qfq | 28,762,348 | 265,179,817 | 0.33% |
| 2025-12-05 | 9.08 | 9.20 | 9.01 | 9.19 | 9.19 | qfq | 33,178,154 | 302,135,009 | 0.44% |
| 2025-12-04 | 8.90 | 9.24 | 8.79 | 9.15 | 9.15 | qfq | 49,109,568 | 446,672,175 | 3.98% |
| 2025-12-03 | 8.96 | 9.00 | 8.79 | 8.80 | 8.80 | qfq | 13,688,474 | 121,124,667 | -1.79% |
| 2025-12-02 | 9.08 | 9.12 | 8.93 | 8.96 | 8.96 | qfq | 14,054,772 | 126,292,956 | -1.86% |
| 2025-12-01 | 8.88 | 9.15 | 8.88 | 9.13 | 9.13 | qfq | 20,686,515 | 188,026,045 | 1.22% |
| 2025-11-28 | 8.78 | 9.06 | 8.77 | 9.02 | 9.02 | qfq | 22,043,316 | 197,417,670 | 2.62% |
| 2025-11-27 | 8.86 | 8.93 | 8.78 | 8.79 | 8.79 | qfq | 12,385,552 | 109,711,992 | -0.79% |
| 2025-11-26 | 8.89 | 8.97 | 8.81 | 8.86 | 8.86 | qfq | 12,831,231 | 114,203,416 | -0.34% |
| 2025-11-25 | 8.86 | 9.02 | 8.86 | 8.89 | 8.89 | qfq | 16,952,275 | 151,594,313 | 0.57% |
| 2025-11-24 | 8.71 | 8.87 | 8.58 | 8.84 | 8.84 | qfq | 16,644,370 | 145,426,612 | 1.73% |
| 2025-11-21 | 8.77 | 8.89 | 8.52 | 8.69 | 8.69 | qfq | 26,381,605 | 229,906,275 | -1.36% |
| 2025-11-20 | 8.98 | 9.03 | 8.81 | 8.81 | 8.81 | qfq | 20,401,422 | 181,160,904 | -2.11% |
| 2025-11-19 | 9.25 | 9.27 | 8.94 | 9.00 | 9.00 | qfq | 25,328,751 | 229,123,956 | -2.81% |
| 2025-11-18 | 9.25 | 9.33 | 9.16 | 9.26 | 9.26 | qfq | 19,162,520 | 177,043,481 | 0.22% |
| 2025-11-17 | 9.11 | 9.27 | 9.09 | 9.24 | 9.24 | qfq | 15,586,103 | 143,469,297 | 0.98% |
| 2025-11-14 | 9.10 | 9.34 | 9.08 | 9.15 | 9.15 | qfq | 19,397,278 | 179,037,869 | -0.11% |
| 2025-11-13 | 9.03 | 9.18 | 9.00 | 9.16 | 9.16 | qfq | 15,515,133 | 141,385,529 | 1.10% |
| 2025-11-12 | 9.21 | 9.23 | 9.00 | 9.06 | 9.06 | qfq | 17,991,408 | 163,390,413 | -1.63% |
| 2025-11-11 | 9.21 | 9.29 | 9.17 | 9.21 | 9.21 | qfq | 15,967,666 | 147,271,021 | 0.00% |
| 2025-11-10 | 9.23 | 9.26 | 9.18 | 9.21 | 9.21 | qfq | 16,478,370 | 151,768,861 | -0.11% |
| 2025-11-07 | 9.38 | 9.38 | 9.22 | 9.22 | 9.22 | qfq | 17,710,440 | 163,830,187 | -1.71% |
| 2025-11-06 | 9.23 | 9.45 | 9.17 | 9.38 | 9.38 | qfq | 26,328,030 | 245,813,469 | 1.30% |
| 2025-11-05 | 9.20 | 9.33 | 9.16 | 9.26 | 9.26 | qfq | 16,444,469 | 152,385,327 | -0.11% |
| 2025-11-04 | 9.40 | 9.40 | 9.20 | 9.27 | 9.27 | qfq | 19,996,324 | 185,677,980 | -1.80% |
| 2025-11-03 | 9.50 | 9.52 | 9.37 | 9.44 | 9.44 | qfq | 20,745,981 | 195,156,045 | -0.21% |
| 2025-10-31 | 9.32 | 9.54 | 9.21 | 9.46 | 9.46 | qfq | 29,851,222 | 281,150,866 | 0.75% |
| 2025-10-30 | 9.28 | 9.72 | 9.23 | 9.39 | 9.39 | qfq | 51,027,558 | 485,043,366 | 1.62% |
| 2025-10-29 | 9.21 | 9.25 | 9.11 | 9.24 | 9.24 | qfq | 17,949,347 | 164,881,223 | 0.43% |
| 2025-10-28 | 9.18 | 9.25 | 9.08 | 9.20 | 9.20 | qfq | 19,434,921 | 178,878,801 | 0.33% |
| 2025-10-27 | 9.25 | 9.28 | 9.13 | 9.17 | 9.17 | qfq | 19,773,527 | 181,680,485 | 0.00% |
| 2025-10-24 | 9.20 | 9.22 | 9.13 | 9.17 | 9.17 | qfq | 20,098,457 | 184,284,990 | 0.00% |
| 2025-10-23 | 9.07 | 9.17 | 8.96 | 9.17 | 9.17 | qfq | 18,995,517 | 171,764,763 | 0.55% |
| 2025-10-22 | 9.00 | 9.23 | 8.91 | 9.12 | 9.12 | qfq | 27,429,748 | 249,978,198 | 1.22% |
| 2025-10-21 | 8.99 | 9.04 | 8.83 | 9.01 | 9.01 | qfq | 22,127,380 | 198,431,746 | 1.12% |
| 2025-10-20 | 8.88 | 9.05 | 8.85 | 8.91 | 8.91 | qfq | 23,677,018 | 211,707,079 | 1.37% |
| 2025-10-17 | 9.11 | 9.14 | 8.77 | 8.79 | 8.79 | qfq | 34,855,394 | 310,914,021 | -3.09% |
| 2025-10-16 | 9.51 | 9.56 | 9.00 | 9.07 | 9.07 | qfq | 66,345,074 | 610,080,682 | -6.59% |
| 2025-10-15 | 9.64 | 9.73 | 9.48 | 9.71 | 9.71 | qfq | 22,295,341 | 214,286,310 | 1.78% |
| 2025-10-14 | 9.85 | 9.92 | 9.51 | 9.54 | 9.54 | qfq | 29,316,825 | 284,674,138 | -2.25% |
| 2025-10-13 | 9.42 | 9.82 | 9.29 | 9.76 | 9.76 | qfq | 31,889,245 | 306,864,924 | -2.01% |
| 2025-10-10 | 10.13 | 10.19 | 9.96 | 9.96 | 9.96 | qfq | 31,361,263 | 314,861,388 | -1.87% |
| 2025-10-09 | 9.99 | 10.24 | 9.92 | 10.15 | 10.15 | qfq | 35,935,580 | 363,898,523 | 1.60% |
| 2025-09-30 | 9.97 | 10.09 | 9.93 | 9.99 | 9.99 | qfq | 29,660,041 | 296,910,935 | 0.40% |
| 2025-09-29 | 10.13 | 10.19 | 9.75 | 9.95 | 9.95 | qfq | 57,660,670 | 571,648,330 | -2.45% |
| 2025-09-26 | 10.59 | 10.62 | 10.20 | 10.20 | 10.20 | qfq | 50,956,125 | 527,235,451 | -3.77% |
| 2025-09-25 | 10.72 | 11.05 | 10.60 | 10.60 | 10.60 | qfq | 50,325,701 | 542,830,311 | -1.85% |
| 2025-09-24 | 10.51 | 10.80 | 10.33 | 10.80 | 10.80 | qfq | 47,003,397 | 499,075,249 | 2.08% |
| 2025-09-23 | 10.91 | 11.01 | 10.33 | 10.58 | 10.58 | qfq | 61,208,261 | 648,039,493 | -3.64% |
| 2025-09-22 | 11.00 | 11.07 | 10.81 | 10.98 | 10.98 | qfq | 46,613,450 | 508,498,206 | -0.63% |
| 2025-09-19 | 11.46 | 11.49 | 10.94 | 11.05 | 11.05 | qfq | 76,117,694 | 846,202,011 | -3.58% |
| 2025-09-18 | 11.71 | 11.89 | 11.28 | 11.46 | 11.46 | qfq | 132,656,429 | 1,548,470,897 | -3.37% |
| 2025-09-17 | 11.51 | 12.18 | 11.39 | 11.86 | 11.86 | qfq | 168,686,771 | 1,989,559,140 | 3.58% |
| 2025-09-16 | 10.95 | 11.49 | 10.90 | 11.45 | 11.45 | qfq | 110,475,201 | 1,248,095,169 | 4.47% |
| 2025-09-15 | 10.98 | 11.17 | 10.94 | 10.96 | 10.96 | qfq | 40,517,799 | 447,017,514 | -0.18% |
| 2025-09-12 | 11.20 | 11.24 | 10.98 | 10.98 | 10.98 | qfq | 57,450,625 | 637,522,635 | -1.88% |
| 2025-09-11 | 10.84 | 11.19 | 10.63 | 11.19 | 11.19 | qfq | 66,807,051 | 733,864,383 | 3.04% |
| 2025-09-10 | 10.95 | 11.13 | 10.84 | 10.86 | 10.86 | qfq | 42,176,291 | 462,208,475 | -1.45% |
| 2025-09-09 | 11.07 | 11.13 | 10.85 | 11.02 | 11.02 | qfq | 43,501,308 | 476,840,089 | -1.17% |
| 2025-09-08 | 10.69 | 11.29 | 10.65 | 11.15 | 11.15 | qfq | 78,166,578 | 867,935,763 | 3.53% |
| 2025-09-05 | 10.41 | 10.78 | 10.32 | 10.77 | 10.77 | qfq | 49,192,032 | 521,614,894 | 2.77% |
| 2025-09-04 | 10.80 | 11.00 | 10.27 | 10.48 | 10.48 | qfq | 69,122,422 | 735,496,973 | -3.32% |
| 2025-09-03 | 11.38 | 11.60 | 10.78 | 10.84 | 10.84 | qfq | 74,940,368 | 833,869,991 | -3.73% |
| 2025-09-02 | 11.08 | 11.44 | 10.61 | 11.26 | 11.26 | qfq | 107,561,335 | 1,191,514,938 | 1.17% |
| 2025-09-01 | 11.08 | 11.33 | 11.01 | 11.13 | 11.13 | qfq | 51,421,743 | 573,008,374 | 0.82% |
| 2025-08-29 | 11.10 | 11.38 | 10.98 | 11.04 | 11.04 | qfq | 74,047,009 | 825,691,706 | 1.19% |
| 2025-08-28 | 10.79 | 10.95 | 10.42 | 10.91 | 10.91 | qfq | 72,315,695 | 776,486,920 | 0.37% |
| 2025-08-27 | 11.25 | 11.50 | 10.86 | 10.87 | 10.87 | qfq | 95,668,489 | 1,076,994,801 | -2.69% |
| 2025-08-26 | 11.30 | 11.30 | 11.11 | 11.17 | 11.17 | qfq | 54,395,391 | 608,876,239 | -1.15% |
| 2025-08-25 | 11.04 | 11.50 | 11.04 | 11.30 | 11.30 | qfq | 102,497,773 | 1,158,402,808 | 2.63% |
| 2025-08-22 | 10.89 | 11.03 | 10.86 | 11.01 | 11.01 | qfq | 47,098,469 | 516,192,564 | 1.10% |
| 2025-08-21 | 11.06 | 11.16 | 10.83 | 10.89 | 10.89 | qfq | 52,909,099 | 579,813,867 | -1.71% |
| 2025-08-20 | 10.95 | 11.17 | 10.86 | 11.08 | 11.08 | qfq | 58,967,607 | 649,080,948 | 0.09% |
| 2025-08-19 | 10.80 | 11.33 | 10.61 | 11.07 | 11.07 | qfq | 113,487,585 | 1,250,104,232 | 2.59% |
| 2025-08-18 | 10.69 | 10.87 | 10.64 | 10.79 | 10.79 | qfq | 58,402,532 | 629,185,004 | 1.22% |
| 2025-08-15 | 10.44 | 10.70 | 10.42 | 10.66 | 10.66 | qfq | 42,729,884 | 453,912,690 | 1.72% |
| 2025-08-14 | 10.68 | 10.79 | 10.36 | 10.48 | 10.48 | qfq | 59,234,646 | 626,171,179 | -2.15% |
| 2025-08-13 | 10.65 | 10.74 | 10.56 | 10.71 | 10.71 | qfq | 40,621,263 | 432,941,705 | 0.56% |
| 2025-08-12 | 10.73 | 10.75 | 10.54 | 10.65 | 10.65 | qfq | 35,639,731 | 378,693,359 | -0.75% |
| 2025-08-11 | 10.68 | 10.85 | 10.68 | 10.73 | 10.73 | qfq | 37,977,210 | 408,148,500 | 0.47% |
| 2025-08-08 | 10.90 | 10.92 | 10.66 | 10.68 | 10.68 | qfq | 46,150,387 | 496,616,602 | -2.38% |
| 2025-08-07 | 11.06 | 11.14 | 10.83 | 10.94 | 10.94 | qfq | 78,642,324 | 859,154,848 | -1.88% |
| 2025-08-06 | 10.42 | 11.50 | 10.38 | 11.15 | 11.15 | qfq | 150,883,579 | 1,669,996,334 | 7.11% |
| 2025-08-05 | 10.42 | 10.65 | 10.33 | 10.41 | 10.41 | qfq | 46,306,491 | 484,501,419 | 0.39% |
| 2025-08-04 | 10.01 | 10.38 | 9.99 | 10.37 | 10.37 | qfq | 47,647,375 | 487,552,033 | 2.78% |
| 2025-08-01 | 10.18 | 10.23 | 10.00 | 10.09 | 10.09 | qfq | 31,353,228 | 315,911,330 | -0.79% |
| 2025-07-31 | 10.17 | 10.39 | 10.11 | 10.17 | 10.17 | qfq | 52,848,354 | 540,667,512 | 0.79% |
| 2025-07-30 | 10.13 | 10.19 | 9.97 | 10.09 | 10.09 | qfq | 46,436,386 | 468,962,791 | -0.39% |
| 2025-07-29 | 10.30 | 10.30 | 10.05 | 10.13 | 10.13 | qfq | 59,818,521 | 605,781,107 | -2.22% |
| 2025-07-28 | 10.31 | 10.65 | 10.13 | 10.36 | 10.36 | qfq | 126,135,933 | 1,295,115,080 | -6.41% |
| 2025-07-25 | 11.00 | 11.09 | 10.91 | 11.07 | 11.07 | qfq | 29,819,210 | 327,963,196 | 0.36% |
| 2025-07-24 | 10.91 | 11.15 | 10.91 | 11.03 | 11.03 | qfq | 28,371,109 | 312,427,567 | 0.91% |
| 2025-07-23 | 11.06 | 11.06 | 10.90 | 10.93 | 10.93 | qfq | 32,945,724 | 361,653,335 | -1.62% |
| 2025-07-22 | 11.31 | 11.36 | 11.05 | 11.11 | 11.11 | qfq | 52,031,834 | 581,298,005 | -2.54% |
| 2025-07-21 | 11.18 | 11.59 | 11.12 | 11.40 | 11.40 | qfq | 79,097,589 | 898,299,177 | 2.98% |
| 2025-07-18 | 11.10 | 11.23 | 11.00 | 11.07 | 11.07 | qfq | 35,785,159 | 396,678,711 | -0.45% |
| 2025-07-17 | 11.00 | 11.18 | 10.92 | 11.12 | 11.12 | qfq | 45,494,640 | 504,260,847 | 0.72% |
| 2025-07-16 | 11.03 | 11.23 | 10.92 | 11.04 | 11.04 | qfq | 50,632,147 | 560,862,097 | 0.45% |
| 2025-07-15 | 11.04 | 11.11 | 10.83 | 10.99 | 10.99 | qfq | 55,109,584 | 603,705,432 | -1.17% |
| 2025-07-14 | 10.70 | 11.25 | 10.68 | 11.12 | 11.12 | qfq | 82,793,954 | 911,860,494 | 3.73% |
| 2025-07-11 | 10.48 | 10.85 | 10.41 | 10.72 | 10.72 | qfq | 48,789,572 | 520,673,764 | 2.29% |
| 2025-07-10 | 10.47 | 10.57 | 10.42 | 10.48 | 10.48 | qfq | 25,271,528 | 264,427,694 | -0.66% |
| 2025-07-09 | 10.58 | 10.88 | 10.53 | 10.55 | 10.55 | qfq | 46,387,892 | 496,534,998 | -0.28% |
| 2025-07-08 | 10.39 | 10.61 | 10.37 | 10.58 | 10.58 | qfq | 30,092,152 | 316,979,374 | 1.83% |
| 2025-07-07 | 10.44 | 10.46 | 10.31 | 10.39 | 10.39 | qfq | 21,292,671 | 221,150,020 | -0.67% |
| 2025-07-04 | 10.66 | 10.66 | 10.41 | 10.46 | 10.46 | qfq | 28,486,896 | 299,097,985 | -1.51% |
| 2025-07-03 | 10.59 | 10.74 | 10.50 | 10.62 | 10.62 | qfq | 23,225,857 | 246,377,449 | 0.28% |
| 2025-07-02 | 10.88 | 10.88 | 10.53 | 10.59 | 10.59 | qfq | 35,984,498 | 382,908,042 | -2.67% |
| 2025-07-01 | 11.05 | 11.05 | 10.80 | 10.88 | 10.88 | qfq | 31,505,809 | 342,879,697 | -1.09% |
| 2025-06-30 | 10.90 | 11.01 | 10.85 | 11.00 | 11.00 | qfq | 34,617,571 | 379,332,325 | 1.38% |
| 2025-06-27 | 10.77 | 11.03 | 10.63 | 10.85 | 10.85 | qfq | 44,598,431 | 484,879,669 | 0.74% |
| 2025-06-26 | 10.98 | 11.11 | 10.77 | 10.77 | 10.77 | qfq | 51,663,748 | 564,270,433 | -1.46% |
| 2025-06-25 | 10.87 | 10.98 | 10.76 | 10.93 | 10.93 | qfq | 63,330,296 | 690,118,165 | 1.02% |
| 2025-06-24 | 10.52 | 10.96 | 10.51 | 10.82 | 10.82 | qfq | 70,740,552 | 763,333,330 | 3.24% |
| 2025-06-23 | 10.35 | 10.54 | 10.33 | 10.48 | 10.48 | qfq | 34,147,201 | 357,927,438 | -0.29% |
| 2025-06-20 | 10.78 | 10.92 | 10.50 | 10.51 | 10.51 | qfq | 37,343,555 | 396,357,345 | -3.84% |
| 2025-06-19 | 10.97 | 11.18 | 10.87 | 10.93 | 10.93 | qfq | 42,615,128 | 470,217,109 | -0.46% |
| 2025-06-18 | 10.96 | 11.05 | 10.75 | 10.98 | 10.98 | qfq | 32,060,416 | 348,813,528 | -0.09% |
| 2025-06-17 | 11.07 | 11.13 | 10.95 | 10.99 | 10.99 | qfq | 24,959,545 | 275,136,464 | -0.72% |
| 2025-06-16 | 10.93 | 11.12 | 10.81 | 11.07 | 11.07 | qfq | 27,830,471 | 306,959,289 | 0.27% |
| 2025-06-13 | 11.32 | 11.38 | 11.02 | 11.04 | 11.04 | qfq | 46,195,288 | 513,917,560 | -3.07% |
| 2025-06-12 | 11.37 | 11.53 | 11.29 | 11.39 | 11.39 | qfq | 28,122,046 | 320,934,612 | -0.70% |
| 2025-06-11 | 11.52 | 11.60 | 11.42 | 11.47 | 11.47 | qfq | 34,036,722 | 391,435,046 | -0.43% |
| 2025-06-10 | 11.37 | 11.66 | 11.03 | 11.52 | 11.52 | qfq | 51,514,231 | 585,873,131 | 1.32% |
| 2025-06-09 | 11.32 | 11.52 | 11.32 | 11.37 | 11.37 | qfq | 29,419,276 | 336,173,086 | 0.53% |
| 2025-06-06 | 11.45 | 11.45 | 11.27 | 11.31 | 11.31 | qfq | 26,152,449 | 296,445,109 | -1.57% |
| 2025-06-05 | 11.32 | 11.53 | 11.12 | 11.49 | 11.49 | qfq | 42,110,132 | 478,839,868 | 1.86% |
| 2025-06-04 | 11.19 | 11.36 | 11.18 | 11.28 | 11.28 | qfq | 25,085,000 | 282,956,940 | 0.89% |
| 2025-06-03 | 11.02 | 11.29 | 11.02 | 11.18 | 11.18 | qfq | 22,274,060 | 249,289,219 | -0.27% |
| 2025-05-30 | 11.50 | 11.55 | 11.16 | 11.21 | 11.21 | qfq | 36,748,029 | 414,039,371 | -3.45% |
| 2025-05-29 | 11.34 | 11.68 | 11.28 | 11.61 | 11.61 | qfq | 51,616,977 | 596,946,794 | 3.66% |
| 2025-05-28 | 11.37 | 11.48 | 11.12 | 11.20 | 11.20 | qfq | 34,998,561 | 393,993,067 | -1.23% |
| 2025-05-27 | 11.56 | 11.60 | 11.30 | 11.34 | 11.34 | qfq | 33,554,872 | 382,771,168 | -2.74% |
| 2025-05-26 | 11.51 | 11.66 | 11.41 | 11.66 | 11.66 | qfq | 32,376,802 | 373,709,580 | 1.04% |
| 2025-05-23 | 11.79 | 11.96 | 11.51 | 11.54 | 11.54 | qfq | 41,290,884 | 484,054,497 | -2.12% |
| 2025-05-22 | 12.01 | 12.15 | 11.77 | 11.79 | 11.79 | qfq | 38,533,177 | 459,476,903 | -2.08% |
| 2025-05-21 | 12.23 | 12.25 | 12.01 | 12.04 | 12.04 | qfq | 40,399,527 | 488,189,249 | -2.19% |
| 2025-05-20 | 12.25 | 12.42 | 11.96 | 12.31 | 12.31 | qfq | 43,521,832 | 534,160,085 | 0.74% |
| 2025-05-19 | 12.26 | 12.27 | 11.85 | 12.22 | 12.22 | qfq | 49,261,448 | 593,810,893 | -0.81% |
| 2025-05-16 | 12.30 | 12.61 | 12.27 | 12.32 | 12.32 | qfq | 52,093,862 | 648,399,538 | -0.16% |
| 2025-05-15 | 12.76 | 12.76 | 12.32 | 12.34 | 12.34 | qfq | 53,645,189 | 666,058,819 | -2.83% |
| 2025-05-14 | 12.72 | 12.86 | 12.57 | 12.70 | 12.70 | qfq | 66,437,052 | 843,543,528 | -1.09% |
| 2025-05-13 | 13.38 | 13.38 | 12.77 | 12.84 | 12.84 | qfq | 110,136,040 | 1,424,484,876 | -3.09% |
| 2025-05-12 | 12.39 | 13.36 | 12.32 | 13.25 | 13.25 | qfq | 174,111,934 | 2,251,471,033 | 8.52% |
| 2025-05-09 | 12.43 | 12.47 | 12.01 | 12.21 | 12.21 | qfq | 73,937,099 | 902,158,360 | -2.86% |
| 2025-05-08 | 12.40 | 12.98 | 12.30 | 12.57 | 12.57 | qfq | 103,023,919 | 1,302,260,286 | 1.37% |
| 2025-05-07 | 12.63 | 12.72 | 12.17 | 12.40 | 12.40 | qfq | 88,150,862 | 1,096,819,548 | -0.64% |
| 2025-05-06 | 12.18 | 12.49 | 12.05 | 12.48 | 12.48 | qfq | 84,933,113 | 1,045,723,459 | 3.74% |
| 2025-04-30 | 11.63 | 12.15 | 11.63 | 12.03 | 12.03 | qfq | 73,724,344 | 879,348,688 | 3.44% |
| 2025-04-29 | 11.40 | 11.75 | 11.24 | 11.63 | 11.63 | qfq | 51,657,560 | 599,065,960 | 1.39% |
| 2025-04-28 | 11.83 | 11.94 | 11.41 | 11.47 | 11.47 | qfq | 50,046,706 | 579,015,889 | -3.04% |
| 2025-04-25 | 11.93 | 12.05 | 11.72 | 11.83 | 11.83 | qfq | 59,980,172 | 712,386,349 | -1.17% |
| 2025-04-24 | 12.20 | 12.46 | 11.88 | 11.97 | 11.97 | qfq | 81,856,882 | 990,319,667 | -2.37% |
| 2025-04-23 | 11.75 | 12.56 | 11.75 | 12.26 | 12.26 | qfq | 134,545,952 | 1,643,617,116 | 5.96% |
| 2025-04-22 | 11.84 | 11.95 | 11.57 | 11.57 | 11.57 | qfq | 52,601,652 | 614,629,005 | -3.10% |
| 2025-04-21 | 11.50 | 11.95 | 11.43 | 11.94 | 11.94 | qfq | 62,419,360 | 733,701,682 | 2.67% |
| 2025-04-18 | 11.78 | 11.91 | 11.52 | 11.63 | 11.63 | qfq | 45,108,663 | 527,004,292 | -1.52% |
| 2025-04-17 | 11.96 | 12.15 | 11.80 | 11.81 | 11.81 | qfq | 59,731,169 | 712,393,436 | -2.24% |
| 2025-04-16 | 11.86 | 12.34 | 11.84 | 12.08 | 12.08 | qfq | 86,123,306 | 1,041,570,382 | 0.67% |
| 2025-04-15 | 11.99 | 12.27 | 11.68 | 12.00 | 12.00 | qfq | 72,581,747 | 866,858,018 | 0.08% |
| 2025-04-14 | 12.11 | 12.34 | 11.87 | 11.99 | 11.99 | qfq | 80,794,905 | 978,278,348 | 1.44% |
| 2025-04-11 | 11.77 | 12.15 | 11.69 | 11.82 | 11.82 | qfq | 85,060,804 | 1,013,859,572 | -0.25% |
| 2025-04-10 | 11.89 | 12.43 | 11.77 | 11.85 | 11.85 | qfq | 122,408,440 | 1,475,692,241 | 3.49% |
| 2025-04-09 | 10.60 | 11.57 | 9.81 | 11.45 | 11.45 | qfq | 128,004,086 | 1,399,647,989 | 5.05% |
| 2025-04-08 | 10.59 | 11.38 | 10.50 | 10.90 | 10.90 | qfq | 108,048,522 | 1,179,874,939 | 5.72% |
| 2025-04-07 | 11.73 | 12.17 | 10.31 | 10.31 | 10.31 | qfq | 117,704,651 | 1,288,120,333 | -20.02% |
| 2025-04-03 | 12.83 | 13.35 | 12.66 | 12.89 | 12.89 | qfq | 69,353,736 | 899,733,023 | -1.75% |
| 2025-04-02 | 12.77 | 13.66 | 12.71 | 13.12 | 13.12 | qfq | 85,728,103 | 1,136,648,834 | 1.63% |
| 2025-04-01 | 13.15 | 13.44 | 12.81 | 12.91 | 12.91 | qfq | 60,507,659 | 790,510,479 | -2.42% |
| 2025-03-31 | 12.73 | 13.46 | 12.15 | 13.23 | 13.23 | qfq | 95,833,750 | 1,214,231,560 | 0.53% |
| 2025-03-28 | 13.11 | 13.55 | 12.86 | 13.16 | 13.16 | qfq | 75,208,433 | 989,201,408 | 1.00% |
| 2025-03-27 | 13.48 | 13.50 | 13.02 | 13.03 | 13.03 | qfq | 108,045,488 | 1,431,957,789 | -6.12% |
| 2025-03-26 | 12.58 | 14.50 | 12.58 | 13.88 | 13.88 | qfq | 187,771,526 | 2,582,243,552 | 10.69% |
| 2025-03-25 | 13.04 | 13.36 | 12.50 | 12.54 | 12.54 | qfq | 67,832,564 | 875,974,145 | -4.64% |
| 2025-03-24 | 13.26 | 13.30 | 12.40 | 13.15 | 13.15 | qfq | 85,415,356 | 1,093,130,391 | -1.65% |
| 2025-03-21 | 13.70 | 13.80 | 13.16 | 13.37 | 13.37 | qfq | 91,081,365 | 1,219,869,459 | -4.09% |
| 2025-03-20 | 14.07 | 14.56 | 13.74 | 13.94 | 13.94 | qfq | 103,204,362 | 1,456,451,609 | -0.78% |
| 2025-03-19 | 14.22 | 14.69 | 13.96 | 14.05 | 14.05 | qfq | 104,949,971 | 1,498,378,590 | -3.10% |
| 2025-03-18 | 14.12 | 14.85 | 14.03 | 14.50 | 14.50 | qfq | 148,014,777 | 2,137,351,068 | 1.83% |
| 2025-03-17 | 13.76 | 14.40 | 13.55 | 14.24 | 14.24 | qfq | 120,962,111 | 1,696,253,636 | 3.49% |
| 2025-03-14 | 13.20 | 14.00 | 13.20 | 13.76 | 13.76 | qfq | 93,055,055 | 1,269,104,671 | 2.61% |
| 2025-03-13 | 14.18 | 14.22 | 13.18 | 13.41 | 13.41 | qfq | 115,698,626 | 1,573,125,937 | -6.22% |
| 2025-03-12 | 14.90 | 14.90 | 14.12 | 14.30 | 14.30 | qfq | 138,574,406 | 1,984,400,676 | -2.65% |
| 2025-03-11 | 13.61 | 15.05 | 13.48 | 14.69 | 14.69 | qfq | 175,414,042 | 2,539,261,608 | 3.60% |
| 2025-03-10 | 13.88 | 14.73 | 13.80 | 14.18 | 14.18 | qfq | 149,166,681 | 2,131,483,193 | 2.16% |
| 2025-03-07 | 13.83 | 14.32 | 13.60 | 13.88 | 13.88 | qfq | 137,609,860 | 1,920,100,055 | -1.49% |
| 2025-03-06 | 13.82 | 14.45 | 13.71 | 14.09 | 14.09 | qfq | 187,244,931 | 2,641,102,868 | 1.00% |
| 2025-03-05 | 13.85 | 14.00 | 13.48 | 13.95 | 13.95 | qfq | 165,442,143 | 2,276,354,714 | 0.58% |
| 2025-03-04 | 13.20 | 14.32 | 13.19 | 13.87 | 13.87 | qfq | 200,338,660 | 2,794,725,580 | 5.24% |
| 2025-03-03 | 13.25 | 13.75 | 12.75 | 13.18 | 13.18 | qfq | 140,539,496 | 1,854,617,990 | 0.15% |
| 2025-02-28 | 14.80 | 14.89 | 13.07 | 13.16 | 13.16 | qfq | 224,542,599 | 3,065,425,560 | -12.79% |
| 2025-02-27 | 14.64 | 15.90 | 14.60 | 15.09 | 15.09 | qfq | 255,574,240 | 3,882,326,194 | 2.31% |
| 2025-02-26 | 14.63 | 15.45 | 14.38 | 14.75 | 14.75 | qfq | 255,508,634 | 3,827,381,083 | 0.96% |
| 2025-02-25 | 14.50 | 15.22 | 14.39 | 14.61 | 14.61 | qfq | 250,332,252 | 3,704,530,562 | -0.48% |
| 2025-02-24 | 15.59 | 15.80 | 14.15 | 14.68 | 14.68 | qfq | 301,465,854 | 4,460,974,393 | -9.77% |
| 2025-02-21 | 15.45 | 16.88 | 15.34 | 16.27 | 16.27 | qfq | 482,113,836 | 7,708,113,270 | 11.51% |
| 2025-02-20 | 13.40 | 14.59 | 13.28 | 14.59 | 14.59 | qfq | 322,713,918 | 4,544,246,576 | 19.98% |
| 2025-02-19 | 10.13 | 12.16 | 10.11 | 12.16 | 12.16 | qfq | 360,502,741 | 4,182,228,672 | 20.04% |
| 2025-02-18 | 10.64 | 10.72 | 10.08 | 10.13 | 10.13 | qfq | 105,222,194 | 1,093,022,382 | -5.68% |
| 2025-02-17 | 10.43 | 10.76 | 10.43 | 10.74 | 10.74 | qfq | 110,696,563 | 1,177,801,720 | 2.97% |
| 2025-02-14 | 10.47 | 10.65 | 10.30 | 10.43 | 10.43 | qfq | 95,586,210 | 996,410,832 | -1.88% |
| 2025-02-13 | 11.13 | 11.22 | 10.58 | 10.63 | 10.63 | qfq | 155,103,040 | 1,678,603,069 | -5.26% |
| 2025-02-12 | 11.09 | 11.59 | 10.95 | 11.22 | 11.22 | qfq | 163,765,800 | 1,853,884,382 | 0.18% |
| 2025-02-11 | 11.43 | 11.54 | 11.01 | 11.20 | 11.20 | qfq | 186,784,405 | 2,080,166,453 | -3.03% |
| 2025-02-10 | 11.09 | 11.80 | 10.93 | 11.55 | 11.55 | qfq | 224,096,680 | 2,559,211,230 | 3.13% |
| 2025-02-07 | 11.09 | 11.50 | 10.83 | 11.20 | 11.20 | qfq | 230,159,727 | 2,573,607,525 | -0.27% |
| 2025-02-06 | 10.60 | 11.39 | 10.54 | 11.23 | 11.23 | qfq | 219,703,849 | 2,442,148,989 | 3.98% |
| 2025-02-05 | 10.20 | 10.97 | 10.13 | 10.80 | 10.80 | qfq | 166,641,285 | 1,755,106,052 | 8.00% |
| 2025-01-27 | 10.55 | 10.78 | 9.96 | 10.00 | 10.00 | qfq | 102,580,213 | 1,045,608,204 | -5.84% |
| 2025-01-24 | 9.97 | 10.80 | 9.82 | 10.62 | 10.62 | qfq | 177,834,526 | 1,847,271,562 | 5.78% |
| 2025-01-23 | 10.43 | 10.66 | 10.02 | 10.04 | 10.04 | qfq | 141,673,572 | 1,464,383,218 | -1.57% |
| 2025-01-22 | 10.85 | 10.86 | 10.17 | 10.20 | 10.20 | qfq | 196,025,223 | 2,037,872,076 | -8.77% |
| 2025-01-21 | 10.79 | 11.55 | 10.79 | 11.18 | 11.18 | qfq | 223,741,990 | 2,507,602,540 | 3.71% |
| 2025-01-20 | 10.81 | 11.00 | 10.61 | 10.78 | 10.78 | qfq | 120,536,829 | 1,297,827,054 | 1.32% |
| 2025-01-17 | 10.71 | 11.20 | 10.57 | 10.64 | 10.64 | qfq | 152,622,122 | 1,653,640,921 | -2.30% |
| 2025-01-16 | 11.23 | 11.47 | 10.69 | 10.89 | 10.89 | qfq | 185,352,334 | 2,046,100,698 | -1.71% |
| 2025-01-15 | 11.17 | 11.33 | 10.82 | 11.08 | 11.08 | qfq | 227,448,620 | 2,522,307,369 | -3.82% |
| 2025-01-14 | 10.40 | 11.68 | 10.31 | 11.52 | 11.52 | qfq | 347,102,753 | 3,818,844,261 | 7.06% |
| 2025-01-13 | 9.30 | 11.29 | 9.30 | 10.76 | 10.76 | qfq | 315,651,836 | 3,339,046,118 | 11.85% |
| 2025-01-10 | 9.87 | 10.48 | 9.51 | 9.62 | 9.62 | qfq | 217,706,184 | 2,186,497,136 | -2.04% |
| 2025-01-09 | 9.42 | 10.50 | 9.42 | 9.82 | 9.82 | qfq | 248,963,434 | 2,469,200,290 | 0.61% |
| 2025-01-08 | 8.41 | 10.08 | 8.26 | 9.76 | 9.76 | qfq | 249,779,538 | 2,269,819,564 | 14.82% |
| 2025-01-07 | 8.06 | 8.50 | 8.06 | 8.50 | 8.50 | qfq | 107,136,692 | 889,024,775 | 5.46% |
| 2025-01-06 | 8.42 | 8.43 | 7.92 | 8.06 | 8.06 | qfq | 112,780,904 | 915,684,357 | -5.18% |
| 2025-01-03 | 9.18 | 9.22 | 8.36 | 8.50 | 8.50 | qfq | 126,924,226 | 1,103,838,846 | -7.71% |
| 2025-01-02 | 8.91 | 9.60 | 8.61 | 9.21 | 9.21 | qfq | 146,557,288 | 1,347,910,027 | 2.45% |
| 2024-12-31 | 9.45 | 9.66 | 8.90 | 8.99 | 8.99 | qfq | 123,342,858 | 1,135,797,177 | -6.35% |
| 2024-12-30 | 10.16 | 10.16 | 9.52 | 9.60 | 9.60 | qfq | 158,696,333 | 1,545,069,602 | -7.43% |
| 2024-12-27 | 10.72 | 11.04 | 10.22 | 10.37 | 10.37 | qfq | 168,679,940 | 1,786,923,773 | -5.04% |
| 2024-12-26 | 10.71 | 11.15 | 10.36 | 10.92 | 10.92 | qfq | 201,387,972 | 2,181,279,694 | 0.65% |
| 2024-12-25 | 10.39 | 11.23 | 10.21 | 10.85 | 10.85 | qfq | 219,773,138 | 2,368,287,681 | 4.13% |
| 2024-12-24 | 10.03 | 10.60 | 10.03 | 10.42 | 10.42 | qfq | 163,280,769 | 1,683,228,471 | 6.33% |
| 2024-12-23 | 10.42 | 10.63 | 9.71 | 9.80 | 9.80 | qfq | 143,195,342 | 1,448,116,488 | -7.81% |
| 2024-12-20 | 10.11 | 11.16 | 10.10 | 10.63 | 10.63 | qfq | 205,416,277 | 2,189,803,132 | 1.33% |
| 2024-12-19 | 9.45 | 11.26 | 9.23 | 10.49 | 10.49 | qfq | 241,562,370 | 2,504,751,598 | 7.59% |
| 2024-12-18 | 9.46 | 10.06 | 9.46 | 9.75 | 9.75 | qfq | 169,508,119 | 1,650,622,794 | 4.84% |
| 2024-12-17 | 10.11 | 10.29 | 9.18 | 9.30 | 9.30 | qfq | 185,102,247 | 1,774,048,039 | -10.92% |
| 2024-12-16 | 11.25 | 11.45 | 9.40 | 10.44 | 10.44 | qfq | 218,645,960 | 2,359,804,287 | -9.22% |
| 2024-12-13 | 10.71 | 12.20 | 10.52 | 11.50 | 11.50 | qfq | 268,548,099 | 3,057,052,485 | 2.86% |
| 2024-12-12 | 11.29 | 11.79 | 10.75 | 11.18 | 11.18 | qfq | 257,057,191 | 2,913,178,660 | -1.32% |
| 2024-12-11 | 11.11 | 12.48 | 10.50 | 11.33 | 11.33 | qfq | 346,220,093 | 3,934,367,218 | -7.13% |
| 2024-12-10 | 11.10 | 12.62 | 10.90 | 12.20 | 12.20 | qfq | 469,918,892 | 5,577,884,446 | 15.09% |
| 2024-12-09 | 8.55 | 10.60 | 8.54 | 10.60 | 10.60 | qfq | 469,689,983 | 4,662,000,178 | 20.05% |
| 2024-12-06 | 8.53 | 9.29 | 8.03 | 8.83 | 8.83 | qfq | 319,610,692 | 2,724,063,329 | 0.34% |
| 2024-12-05 | 8.70 | 9.51 | 8.62 | 8.80 | 8.80 | qfq | 331,548,836 | 2,972,630,731 | -4.66% |
| 2024-12-04 | 8.98 | 10.27 | 8.61 | 9.23 | 9.23 | qfq | 435,850,305 | 4,023,574,461 | 2.44% |
| 2024-12-03 | 8.71 | 9.58 | 8.45 | 9.01 | 9.01 | qfq | 521,511,847 | 4,681,415,540 | 8.16% |
| 2024-12-02 | 7.87 | 8.33 | 7.70 | 8.33 | 8.33 | qfq | 279,025,329 | 2,280,927,451 | 20.03% |
| 2024-11-29 | 5.71 | 6.94 | 5.71 | 6.94 | 6.94 | qfq | 318,012,811 | 2,117,611,294 | 20.07% |
| 2024-11-28 | 5.84 | 6.09 | 5.77 | 5.78 | 5.78 | qfq | 101,246,100 | 596,514,643 | -1.20% |
| 2024-11-27 | 5.73 | 5.85 | 5.62 | 5.85 | 5.85 | qfq | 103,496,956 | 593,385,277 | 0.00% |
| 2024-11-26 | 6.00 | 6.35 | 5.80 | 5.85 | 5.85 | qfq | 153,406,489 | 928,913,138 | -1.85% |
| 2024-11-25 | 5.67 | 5.96 | 5.37 | 5.96 | 5.96 | qfq | 114,579,677 | 655,680,375 | 4.93% |
| 2024-11-22 | 5.83 | 6.13 | 5.66 | 5.68 | 5.68 | qfq | 128,675,395 | 759,556,653 | -4.54% |
| 2024-11-21 | 6.00 | 6.11 | 5.88 | 5.95 | 5.95 | qfq | 154,524,995 | 924,286,584 | -4.80% |
| 2024-11-20 | 5.58 | 6.35 | 5.52 | 6.25 | 6.25 | qfq | 234,777,636 | 1,419,774,637 | 10.62% |
| 2024-11-19 | 5.02 | 5.88 | 5.02 | 5.65 | 5.65 | qfq | 154,253,281 | 847,816,706 | 12.33% |
| 2024-11-18 | 5.33 | 5.41 | 5.01 | 5.03 | 5.03 | qfq | 69,471,292 | 357,769,310 | -5.81% |
| 2024-11-15 | 5.47 | 5.64 | 5.32 | 5.34 | 5.34 | qfq | 73,274,386 | 401,106,007 | -3.09% |
| 2024-11-14 | 5.64 | 5.72 | 5.50 | 5.51 | 5.51 | qfq | 76,571,530 | 428,377,113 | -2.65% |
| 2024-11-13 | 5.56 | 5.68 | 5.31 | 5.66 | 5.66 | qfq | 97,346,237 | 535,369,016 | 0.71% |
| 2024-11-12 | 5.98 | 5.98 | 5.53 | 5.62 | 5.62 | qfq | 143,500,833 | 821,310,273 | -6.18% |
| 2024-11-11 | 5.81 | 6.20 | 5.67 | 5.99 | 5.99 | qfq | 183,808,680 | 1,090,504,845 | -0.33% |
| 2024-11-08 | 5.80 | 6.50 | 5.80 | 6.01 | 6.01 | qfq | 240,917,349 | 1,476,158,855 | 2.56% |
| 2024-11-07 | 6.00 | 6.67 | 5.83 | 5.86 | 5.86 | qfq | 364,822,796 | 2,267,550,935 | -0.68% |
| 2024-11-06 | 4.86 | 5.90 | 4.80 | 5.90 | 5.90 | qfq | 325,151,149 | 1,823,430,504 | 19.92% |
| 2024-11-05 | 4.64 | 4.99 | 4.54 | 4.92 | 4.92 | qfq | 161,371,010 | 770,354,203 | 6.49% |
| 2024-11-04 | 4.26 | 4.75 | 4.23 | 4.62 | 4.62 | qfq | 117,066,650 | 532,637,213 | 10.00% |
| 2024-11-01 | 4.47 | 4.49 | 4.18 | 4.20 | 4.20 | qfq | 62,026,769 | 266,805,729 | -6.67% |
| 2024-10-31 | 4.42 | 4.53 | 4.36 | 4.50 | 4.50 | qfq | 56,133,207 | 251,217,477 | 1.58% |
| 2024-10-30 | 4.34 | 4.49 | 4.32 | 4.43 | 4.43 | qfq | 43,812,948 | 193,331,726 | 0.23% |
| 2024-10-29 | 4.51 | 4.62 | 4.39 | 4.42 | 4.42 | qfq | 65,135,214 | 292,723,045 | -1.56% |
| 2024-10-28 | 4.36 | 4.53 | 4.33 | 4.49 | 4.49 | qfq | 52,849,203 | 235,198,899 | 2.98% |
| 2024-10-25 | 4.30 | 4.44 | 4.29 | 4.36 | 4.36 | qfq | 41,900,279 | 183,194,821 | 0.69% |
| 2024-10-24 | 4.31 | 4.37 | 4.28 | 4.33 | 4.33 | qfq | 35,755,166 | 154,216,304 | -0.69% |
| 2024-10-23 | 4.43 | 4.45 | 4.33 | 4.36 | 4.36 | qfq | 59,251,506 | 260,272,717 | -2.68% |
| 2024-10-22 | 4.34 | 4.57 | 4.27 | 4.48 | 4.48 | qfq | 84,646,883 | 375,674,621 | 3.23% |
| 2024-10-21 | 4.23 | 4.44 | 4.21 | 4.34 | 4.34 | qfq | 71,207,696 | 306,386,157 | 3.09% |
| 2024-10-18 | 4.01 | 4.28 | 3.98 | 4.21 | 4.21 | qfq | 62,053,585 | 256,765,231 | 3.95% |
| 2024-10-17 | 4.12 | 4.17 | 4.04 | 4.05 | 4.05 | qfq | 52,962,923 | 217,498,973 | -2.64% |
| 2024-10-16 | 3.90 | 4.30 | 3.89 | 4.16 | 4.16 | qfq | 68,053,008 | 277,573,587 | 4.52% |
| 2024-10-15 | 4.02 | 4.11 | 3.94 | 3.98 | 3.98 | qfq | 46,118,526 | 186,380,321 | -1.73% |
| 2024-10-14 | 3.96 | 4.05 | 3.86 | 4.05 | 4.05 | qfq | 44,819,620 | 178,091,963 | 2.53% |
| 2024-10-11 | 4.16 | 4.17 | 3.88 | 3.95 | 3.95 | qfq | 50,537,597 | 201,949,229 | -5.05% |
| 2024-10-10 | 4.22 | 4.36 | 4.15 | 4.16 | 4.16 | qfq | 58,328,816 | 247,559,832 | -0.24% |
| 2024-10-09 | 4.52 | 4.55 | 4.14 | 4.17 | 4.17 | qfq | 88,018,096 | 384,468,837 | -12.76% |
| 2024-10-08 | 5.05 | 5.05 | 4.31 | 4.78 | 4.78 | qfq | 139,359,991 | 648,202,477 | 12.74% |
| 2024-09-30 | 3.89 | 4.34 | 3.79 | 4.24 | 4.24 | qfq | 109,947,397 | 445,028,057 | 13.37% |
| 2024-09-27 | 3.60 | 3.78 | 3.56 | 3.74 | 3.74 | qfq | 58,492,327 | 214,679,389 | 4.47% |
| 2024-09-26 | 3.44 | 3.58 | 3.44 | 3.58 | 3.58 | qfq | 36,847,525 | 129,964,408 | 3.47% |
| 2024-09-25 | 3.45 | 3.54 | 3.44 | 3.46 | 3.46 | qfq | 32,275,555 | 112,653,609 | 0.58% |
| 2024-09-24 | 3.36 | 3.44 | 3.33 | 3.44 | 3.44 | qfq | 22,157,258 | 75,277,489 | 2.69% |
| 2024-09-23 | 3.36 | 3.38 | 3.33 | 3.35 | 3.35 | qfq | 10,871,697 | 36,525,554 | -0.59% |
| 2024-09-20 | 3.38 | 3.41 | 3.35 | 3.37 | 3.37 | qfq | 10,894,602 | 36,781,970 | -0.88% |
| 2024-09-19 | 3.32 | 3.42 | 3.32 | 3.40 | 3.40 | qfq | 18,649,334 | 63,161,909 | 2.10% |
| 2024-09-18 | 3.32 | 3.36 | 3.27 | 3.33 | 3.33 | qfq | 12,906,415 | 42,771,705 | 0.30% |
| 2024-09-13 | 3.38 | 3.40 | 3.31 | 3.32 | 3.32 | qfq | 13,177,180 | 44,109,260 | -2.06% |
| 2024-09-12 | 3.38 | 3.44 | 3.37 | 3.39 | 3.39 | qfq | 15,908,810 | 54,224,224 | 0.89% |
| 2024-09-11 | 3.39 | 3.41 | 3.35 | 3.36 | 3.36 | qfq | 10,012,132 | 33,799,351 | -1.75% |
| 2024-09-10 | 3.34 | 3.43 | 3.31 | 3.42 | 3.42 | qfq | 15,814,712 | 53,231,774 | 2.70% |
| 2024-09-09 | 3.34 | 3.35 | 3.29 | 3.33 | 3.33 | qfq | 9,346,382 | 31,112,608 | 0.00% |
| 2024-09-06 | 3.40 | 3.40 | 3.32 | 3.33 | 3.33 | qfq | 15,698,528 | 52,554,320 | -2.35% |
| 2024-09-05 | 3.37 | 3.43 | 3.36 | 3.41 | 3.41 | qfq | 12,194,368 | 41,439,870 | 1.19% |
| 2024-09-04 | 3.37 | 3.44 | 3.36 | 3.37 | 3.37 | qfq | 15,032,664 | 50,978,148 | -1.17% |
| 2024-09-03 | 3.37 | 3.44 | 3.37 | 3.41 | 3.41 | qfq | 15,674,032 | 53,276,004 | 1.19% |
| 2024-09-02 | 3.48 | 3.50 | 3.37 | 3.37 | 3.37 | qfq | 19,817,036 | 67,924,297 | -3.16% |
| 2024-08-30 | 3.41 | 3.54 | 3.39 | 3.48 | 3.48 | qfq | 38,116,220 | 133,070,167 | 0.29% |
| 2024-08-29 | 3.34 | 3.50 | 3.33 | 3.47 | 3.47 | qfq | 23,728,585 | 81,566,028 | 2.97% |
| 2024-08-28 | 3.29 | 3.40 | 3.27 | 3.37 | 3.37 | qfq | 19,052,279 | 63,817,178 | 1.81% |
| 2024-08-27 | 3.38 | 3.38 | 3.27 | 3.31 | 3.31 | qfq | 27,518,830 | 91,328,120 | -2.93% |
| 2024-08-26 | 3.42 | 3.49 | 3.38 | 3.41 | 3.41 | qfq | 23,264,443 | 79,698,464 | -0.87% |
| 2024-08-23 | 3.48 | 3.53 | 3.40 | 3.44 | 3.44 | qfq | 31,990,752 | 110,222,928 | -2.55% |
| 2024-08-22 | 3.70 | 3.75 | 3.51 | 3.53 | 3.53 | qfq | 60,511,482 | 218,740,992 | -6.12% |
| 2024-08-21 | 3.52 | 3.92 | 3.48 | 3.76 | 3.76 | qfq | 92,516,381 | 339,039,513 | 5.62% |
| 2024-08-20 | 3.60 | 3.70 | 3.47 | 3.56 | 3.56 | qfq | 51,937,904 | 183,774,812 | 1.71% |
| 2024-08-19 | 3.56 | 3.56 | 3.48 | 3.50 | 3.50 | qfq | 21,455,534 | 75,319,555 | -1.41% |
| 2024-08-16 | 3.46 | 3.55 | 3.44 | 3.55 | 3.55 | qfq | 30,606,891 | 107,794,693 | 2.31% |
| 2024-08-15 | 3.36 | 3.48 | 3.34 | 3.47 | 3.47 | qfq | 21,379,260 | 73,554,673 | 2.66% |
| 2024-08-14 | 3.37 | 3.39 | 3.34 | 3.38 | 3.38 | qfq | 11,005,916 | 37,047,393 | 0.00% |
| 2024-08-13 | 3.29 | 3.38 | 3.28 | 3.38 | 3.38 | qfq | 11,982,652 | 39,918,998 | 2.42% |
| 2024-08-12 | 3.33 | 3.34 | 3.28 | 3.30 | 3.30 | qfq | 8,939,344 | 29,558,527 | -0.90% |
| 2024-08-09 | 3.39 | 3.41 | 3.32 | 3.33 | 3.33 | qfq | 10,913,100 | 36,656,760 | -1.19% |
| 2024-08-08 | 3.39 | 3.41 | 3.33 | 3.37 | 3.37 | qfq | 10,931,116 | 36,809,127 | -0.88% |
| 2024-08-07 | 3.42 | 3.45 | 3.39 | 3.40 | 3.40 | qfq | 10,814,616 | 37,017,430 | -0.58% |
| 2024-08-06 | 3.39 | 3.44 | 3.37 | 3.42 | 3.42 | qfq | 13,007,212 | 44,251,094 | 2.09% |
| 2024-08-05 | 3.48 | 3.51 | 3.35 | 3.35 | 3.35 | qfq | 18,981,768 | 64,998,127 | -3.74% |
| 2024-08-02 | 3.50 | 3.55 | 3.47 | 3.48 | 3.48 | qfq | 17,134,316 | 60,188,499 | -1.97% |
| 2024-08-01 | 3.54 | 3.59 | 3.52 | 3.55 | 3.55 | qfq | 21,409,100 | 76,041,310 | -0.28% |
| 2024-07-31 | 3.47 | 3.56 | 3.43 | 3.56 | 3.56 | qfq | 26,077,738 | 91,814,710 | 2.89% |
| 2024-07-30 | 3.41 | 3.48 | 3.37 | 3.46 | 3.46 | qfq | 17,180,180 | 58,939,486 | 1.17% |
| 2024-07-29 | 3.40 | 3.43 | 3.37 | 3.42 | 3.42 | qfq | 15,271,836 | 52,027,547 | 0.59% |
| 2024-07-26 | 3.30 | 3.40 | 3.30 | 3.40 | 3.40 | qfq | 22,293,396 | 75,281,097 | 3.03% |
| 2024-07-25 | 3.25 | 3.34 | 3.23 | 3.30 | 3.30 | qfq | 10,951,980 | 36,056,872 | 0.30% |
| 2024-07-24 | 3.31 | 3.38 | 3.27 | 3.29 | 3.29 | qfq | 14,627,548 | 48,550,429 | -1.50% |
| 2024-07-23 | 3.38 | 3.43 | 3.34 | 3.34 | 3.34 | qfq | 19,300,878 | 65,546,712 | -1.18% |
| 2024-07-22 | 3.35 | 3.40 | 3.33 | 3.38 | 3.38 | qfq | 11,577,798 | 38,961,726 | 0.30% |
| 2024-07-19 | 3.31 | 3.42 | 3.31 | 3.37 | 3.37 | qfq | 13,867,992 | 46,764,110 | 0.90% |
| 2024-07-18 | 3.29 | 3.34 | 3.23 | 3.34 | 3.34 | qfq | 14,287,936 | 46,952,872 | 0.60% |
| 2024-07-17 | 3.35 | 3.40 | 3.32 | 3.32 | 3.32 | qfq | 10,658,256 | 35,661,435 | -1.48% |
| 2024-07-16 | 3.35 | 3.39 | 3.31 | 3.37 | 3.37 | qfq | 13,076,172 | 43,811,143 | -0.30% |
| 2024-07-15 | 3.46 | 3.50 | 3.36 | 3.38 | 3.38 | qfq | 17,560,104 | 59,857,151 | -2.87% |
| 2024-07-12 | 3.46 | 3.57 | 3.45 | 3.48 | 3.48 | qfq | 26,508,878 | 92,520,407 | -1.42% |
| 2024-07-11 | 3.39 | 3.62 | 3.36 | 3.53 | 3.53 | qfq | 42,826,862 | 148,969,003 | 5.37% |
| 2024-07-10 | 3.29 | 3.41 | 3.24 | 3.35 | 3.35 | qfq | 21,762,624 | 72,306,665 | 1.21% |
| 2024-07-09 | 3.23 | 3.31 | 3.15 | 3.31 | 3.31 | qfq | 17,285,892 | 55,994,633 | 1.85% |
| 2024-07-08 | 3.35 | 3.35 | 3.23 | 3.25 | 3.25 | qfq | 17,670,252 | 57,905,953 | -4.41% |
| 2024-07-05 | 3.29 | 3.40 | 3.24 | 3.40 | 3.40 | qfq | 19,945,040 | 66,489,693 | 2.10% |
| 2024-07-04 | 3.42 | 3.51 | 3.31 | 3.33 | 3.33 | qfq | 26,516,763 | 90,775,929 | -1.48% |
| 2024-07-03 | 3.44 | 3.45 | 3.36 | 3.38 | 3.38 | qfq | 16,082,200 | 54,614,944 | -2.03% |
| 2024-07-02 | 3.43 | 3.49 | 3.39 | 3.45 | 3.45 | qfq | 19,896,625 | 68,394,420 | 0.00% |
| 2024-07-01 | 3.51 | 3.53 | 3.41 | 3.45 | 3.45 | qfq | 23,647,382 | 81,523,102 | -1.99% |
| 2024-06-28 | 3.45 | 3.59 | 3.45 | 3.52 | 3.52 | qfq | 23,389,628 | 82,894,501 | 0.86% |
| 2024-06-27 | 3.47 | 3.60 | 3.45 | 3.49 | 3.49 | qfq | 27,906,707 | 98,574,440 | 0.29% |
| 2024-06-26 | 3.36 | 3.49 | 3.29 | 3.48 | 3.48 | qfq | 18,418,852 | 62,787,002 | 3.26% |
| 2024-06-25 | 3.35 | 3.49 | 3.33 | 3.37 | 3.37 | qfq | 19,317,840 | 65,690,783 | 0.60% |
| 2024-06-24 | 3.50 | 3.50 | 3.33 | 3.35 | 3.35 | qfq | 25,625,208 | 86,966,666 | -5.10% |
| 2024-06-21 | 3.56 | 3.60 | 3.48 | 3.53 | 3.53 | qfq | 31,087,134 | 109,939,309 | -2.49% |
| 2024-06-20 | 3.59 | 3.76 | 3.54 | 3.62 | 3.62 | qfq | 48,777,472 | 178,271,593 | 0.56% |
| 2024-06-19 | 3.58 | 3.74 | 3.58 | 3.60 | 3.60 | qfq | 36,690,238 | 133,481,649 | 0.00% |
| 2024-06-18 | 3.44 | 3.62 | 3.41 | 3.60 | 3.60 | qfq | 37,796,920 | 134,080,732 | 5.57% |
| 2024-06-17 | 3.40 | 3.49 | 3.38 | 3.41 | 3.41 | qfq | 16,109,175 | 55,499,206 | 0.00% |
| 2024-06-14 | 3.39 | 3.42 | 3.33 | 3.41 | 3.41 | qfq | 13,183,408 | 44,582,666 | 0.89% |
| 2024-06-13 | 3.37 | 3.42 | 3.37 | 3.38 | 3.38 | qfq | 14,596,902 | 49,507,910 | 0.00% |
| 2024-06-12 | 3.34 | 3.44 | 3.33 | 3.38 | 3.38 | qfq | 17,557,796 | 59,488,364 | 1.50% |
| 2024-06-11 | 3.29 | 3.34 | 3.21 | 3.33 | 3.33 | qfq | 16,022,624 | 52,551,941 | 0.91% |
| 2024-06-07 | 3.25 | 3.33 | 3.22 | 3.30 | 3.30 | qfq | 21,019,315 | 68,767,759 | 2.80% |
| 2024-06-06 | 3.45 | 3.47 | 3.17 | 3.21 | 3.21 | qfq | 45,412,763 | 148,004,033 | -6.69% |
| 2024-06-05 | 3.50 | 3.50 | 3.44 | 3.44 | 3.44 | qfq | 11,297,340 | 39,078,963 | -1.43% |
| 2024-06-04 | 3.51 | 3.54 | 3.42 | 3.49 | 3.49 | qfq | 19,032,357 | 65,977,038 | -1.41% |
| 2024-06-03 | 3.64 | 3.66 | 3.50 | 3.54 | 3.54 | qfq | 19,976,078 | 71,506,380 | -3.28% |
| 2024-05-31 | 3.58 | 3.68 | 3.58 | 3.66 | 3.66 | qfq | 19,822,006 | 72,134,906 | 1.67% |
| 2024-05-30 | 3.50 | 3.61 | 3.47 | 3.60 | 3.60 | qfq | 21,391,636 | 76,491,940 | 1.98% |
| 2024-05-29 | 3.52 | 3.57 | 3.50 | 3.53 | 3.53 | qfq | 10,585,168 | 37,483,668 | 0.28% |
| 2024-05-28 | 3.60 | 3.60 | 3.52 | 3.52 | 3.52 | qfq | 11,181,828 | 39,783,835 | -2.22% |
| 2024-05-27 | 3.57 | 3.60 | 3.50 | 3.60 | 3.60 | qfq | 12,951,496 | 45,922,425 | 1.98% |
| 2024-05-24 | 3.55 | 3.60 | 3.53 | 3.53 | 3.53 | qfq | 12,198,910 | 43,410,393 | -1.67% |
| 2024-05-23 | 3.65 | 3.65 | 3.58 | 3.59 | 3.59 | qfq | 14,657,103 | 52,786,599 | -1.91% |
| 2024-05-22 | 3.63 | 3.69 | 3.62 | 3.66 | 3.66 | qfq | 13,025,100 | 47,555,710 | 0.27% |
| 2024-05-21 | 3.67 | 3.68 | 3.62 | 3.65 | 3.65 | qfq | 14,084,432 | 51,343,542 | -1.35% |
| 2024-05-20 | 3.77 | 3.79 | 3.67 | 3.70 | 3.70 | qfq | 23,617,862 | 87,885,407 | -1.86% |
| 2024-05-17 | 3.71 | 3.77 | 3.65 | 3.77 | 3.77 | qfq | 20,943,948 | 77,875,197 | 2.17% |
| 2024-05-16 | 3.65 | 3.75 | 3.65 | 3.69 | 3.69 | qfq | 19,976,552 | 73,842,827 | 1.65% |
| 2024-05-15 | 3.65 | 3.71 | 3.62 | 3.63 | 3.63 | qfq | 14,454,188 | 52,905,904 | -1.36% |
| 2024-05-14 | 3.67 | 3.75 | 3.65 | 3.68 | 3.68 | qfq | 19,543,226 | 72,041,873 | 1.10% |
| 2024-05-13 | 3.73 | 3.73 | 3.62 | 3.64 | 3.64 | qfq | 25,110,832 | 92,034,446 | -3.96% |
| 2024-05-10 | 3.88 | 3.89 | 3.77 | 3.79 | 3.79 | qfq | 20,219,388 | 77,024,802 | -1.56% |
| 2024-05-09 | 3.79 | 3.87 | 3.79 | 3.85 | 3.85 | qfq | 17,932,418 | 68,956,891 | 0.79% |
| 2024-05-08 | 3.91 | 3.92 | 3.80 | 3.82 | 3.82 | qfq | 21,445,228 | 82,451,307 | -2.55% |
| 2024-05-07 | 3.90 | 3.95 | 3.87 | 3.92 | 3.92 | qfq | 25,412,412 | 99,387,845 | 0.26% |
| 2024-05-06 | 3.96 | 3.98 | 3.89 | 3.91 | 3.91 | qfq | 27,876,023 | 109,411,697 | 0.26% |
| 2024-04-30 | 3.93 | 3.99 | 3.85 | 3.90 | 3.90 | qfq | 32,416,620 | 126,610,327 | -1.52% |
| 2024-04-29 | 3.86 | 3.98 | 3.83 | 3.96 | 3.96 | qfq | 40,978,774 | 160,580,466 | 3.94% |
| 2024-04-26 | 3.71 | 3.85 | 3.71 | 3.81 | 3.81 | qfq | 34,724,702 | 131,604,215 | 1.60% |
| 2024-04-25 | 3.70 | 3.75 | 3.66 | 3.75 | 3.75 | qfq | 30,261,648 | 112,038,908 | 0.27% |
| 2024-04-24 | 3.62 | 3.76 | 3.62 | 3.74 | 3.74 | qfq | 38,362,719 | 142,012,083 | 4.76% |
| 2024-04-23 | 3.55 | 3.60 | 3.52 | 3.57 | 3.57 | qfq | 22,518,552 | 80,215,719 | 1.71% |
| 2024-04-22 | 3.51 | 3.56 | 3.43 | 3.51 | 3.51 | qfq | 21,665,133 | 76,039,371 | -1.13% |
| 2024-04-19 | 3.60 | 3.67 | 3.53 | 3.55 | 3.55 | qfq | 28,590,671 | 102,521,664 | -2.74% |
| 2024-04-18 | 3.70 | 3.74 | 3.60 | 3.65 | 3.65 | qfq | 30,972,274 | 113,687,345 | -1.62% |
| 2024-04-17 | 3.53 | 3.72 | 3.52 | 3.71 | 3.71 | qfq | 42,846,302 | 156,649,872 | 8.16% |
| 2024-04-16 | 3.81 | 3.84 | 3.42 | 3.43 | 3.43 | qfq | 57,692,696 | 206,414,594 | -11.37% |
| 2024-04-15 | 4.10 | 4.15 | 3.80 | 3.87 | 3.87 | qfq | 47,315,514 | 186,268,960 | -6.52% |
| 2024-04-12 | 4.27 | 4.32 | 4.12 | 4.14 | 4.14 | qfq | 36,322,740 | 152,678,843 | -3.94% |
| 2024-04-11 | 4.28 | 4.37 | 4.24 | 4.31 | 4.31 | qfq | 29,018,344 | 124,869,618 | -1.60% |
| 2024-04-10 | 4.34 | 4.47 | 4.22 | 4.38 | 4.38 | qfq | 50,433,747 | 220,130,076 | 2.34% |
| 2024-04-09 | 4.30 | 4.34 | 4.24 | 4.28 | 4.28 | qfq | 24,748,052 | 105,923,556 | 0.94% |
| 2024-04-08 | 4.42 | 4.42 | 4.24 | 4.24 | 4.24 | qfq | 39,637,939 | 170,635,623 | -5.15% |
| 2024-04-03 | 4.50 | 4.58 | 4.42 | 4.47 | 4.47 | qfq | 53,882,372 | 241,747,085 | -2.40% |
| 2024-04-02 | 4.36 | 4.80 | 4.24 | 4.58 | 4.58 | qfq | 97,280,388 | 438,676,760 | 4.57% |
| 2024-04-01 | 4.35 | 4.38 | 4.31 | 4.38 | 4.38 | qfq | 41,334,795 | 179,730,563 | 0.92% |
| 2024-03-29 | 4.27 | 4.35 | 4.22 | 4.34 | 4.34 | qfq | 36,360,335 | 155,809,829 | 1.40% |
| 2024-03-28 | 4.13 | 4.36 | 4.13 | 4.28 | 4.28 | qfq | 48,518,395 | 207,373,408 | 3.63% |
| 2024-03-27 | 4.28 | 4.30 | 4.11 | 4.13 | 4.13 | qfq | 38,168,483 | 160,536,876 | -4.40% |
| 2024-03-26 | 4.28 | 4.32 | 4.18 | 4.32 | 4.32 | qfq | 45,401,265 | 193,602,088 | 0.93% |
| 2024-03-25 | 4.46 | 4.49 | 4.27 | 4.28 | 4.28 | qfq | 71,186,810 | 311,737,885 | -5.52% |
| 2024-03-22 | 4.67 | 4.72 | 4.51 | 4.53 | 4.53 | qfq | 64,717,023 | 298,164,901 | -2.16% |
| 2024-03-21 | 4.70 | 4.71 | 4.61 | 4.63 | 4.63 | qfq | 53,953,354 | 250,732,374 | -1.70% |
| 2024-03-20 | 4.66 | 4.71 | 4.58 | 4.71 | 4.71 | qfq | 71,039,841 | 330,203,795 | 0.43% |
| 2024-03-19 | 4.83 | 4.98 | 4.68 | 4.69 | 4.69 | qfq | 105,591,328 | 508,531,208 | -4.09% |
| 2024-03-18 | 4.78 | 5.19 | 4.70 | 4.89 | 4.89 | qfq | 145,135,906 | 719,041,180 | 2.73% |
| 2024-03-15 | 4.54 | 4.76 | 4.47 | 4.76 | 4.76 | qfq | 120,306,960 | 558,331,061 | 5.08% |
| 2024-03-14 | 4.40 | 4.60 | 4.33 | 4.53 | 4.53 | qfq | 70,561,440 | 315,487,009 | 2.26% |
| 2024-03-13 | 4.46 | 4.50 | 4.37 | 4.43 | 4.43 | qfq | 63,768,424 | 282,089,409 | -1.56% |
| 2024-03-12 | 4.52 | 4.65 | 4.45 | 4.50 | 4.50 | qfq | 84,338,747 | 383,371,581 | 0.67% |
| 2024-03-11 | 4.41 | 4.51 | 4.36 | 4.47 | 4.47 | qfq | 58,806,092 | 261,695,437 | 0.45% |
| 2024-03-08 | 4.27 | 4.48 | 4.23 | 4.45 | 4.45 | qfq | 66,516,182 | 291,140,699 | 2.77% |
| 2024-03-07 | 4.46 | 4.68 | 4.30 | 4.33 | 4.33 | qfq | 90,522,719 | 404,038,652 | -3.35% |
| 2024-03-06 | 4.21 | 4.50 | 4.19 | 4.48 | 4.48 | qfq | 91,163,282 | 400,468,574 | 5.41% |
| 2024-03-05 | 4.33 | 4.33 | 4.22 | 4.25 | 4.25 | qfq | 50,261,556 | 214,545,053 | -3.19% |
| 2024-03-04 | 4.42 | 4.44 | 4.23 | 4.39 | 4.39 | qfq | 76,935,051 | 333,935,172 | -1.35% |
| 2024-03-01 | 4.60 | 4.63 | 4.35 | 4.45 | 4.45 | qfq | 106,405,360 | 474,556,592 | -1.77% |
| 2024-02-29 | 4.02 | 4.60 | 4.01 | 4.53 | 4.53 | qfq | 133,509,040 | 574,908,481 | 10.76% |
| 2024-02-28 | 4.24 | 4.88 | 4.08 | 4.09 | 4.09 | qfq | 138,752,036 | 610,530,019 | -4.44% |
| 2024-02-27 | 4.16 | 4.43 | 4.11 | 4.28 | 4.28 | qfq | 90,505,962 | 386,546,657 | 2.39% |
| 2024-02-26 | 4.30 | 4.47 | 4.12 | 4.18 | 4.18 | qfq | 110,171,646 | 469,898,245 | 2.96% |
| 2024-02-23 | 4.01 | 4.09 | 3.91 | 4.06 | 4.06 | qfq | 68,409,780 | 273,141,593 | 1.50% |
| 2024-02-22 | 3.80 | 4.09 | 3.77 | 4.00 | 4.00 | qfq | 78,179,681 | 305,998,476 | 5.54% |
| 2024-02-21 | 3.72 | 3.89 | 3.69 | 3.79 | 3.79 | qfq | 58,384,268 | 222,845,475 | 0.00% |
| 2024-02-20 | 3.66 | 3.95 | 3.60 | 3.79 | 3.79 | qfq | 60,456,806 | 229,233,337 | 2.43% |
| 2024-02-19 | 3.57 | 3.73 | 3.52 | 3.70 | 3.70 | qfq | 55,138,901 | 201,634,074 | 3.93% |
| 2024-02-08 | 3.32 | 3.59 | 3.26 | 3.56 | 3.56 | qfq | 51,651,660 | 178,393,340 | 5.64% |
| 2024-02-07 | 3.58 | 3.70 | 3.31 | 3.37 | 3.37 | qfq | 56,601,108 | 198,967,364 | -6.65% |
| 2024-02-06 | 3.48 | 3.78 | 2.89 | 3.61 | 3.61 | qfq | 78,282,991 | 263,905,092 | 0.00% |
| 2024-02-05 | 3.38 | 3.79 | 3.36 | 3.61 | 3.61 | qfq | 87,667,935 | 313,182,086 | 4.64% |
| 2024-02-02 | 3.46 | 3.54 | 3.25 | 3.45 | 3.45 | qfq | 34,569,706 | 117,690,345 | -0.29% |
| 2024-02-01 | 3.36 | 3.69 | 3.13 | 3.46 | 3.46 | qfq | 42,331,894 | 144,768,279 | 2.67% |
| 2024-01-31 | 3.38 | 3.45 | 3.35 | 3.37 | 3.37 | qfq | 23,455,904 | 79,588,871 | 0.00% |
| 2024-01-30 | 3.39 | 3.47 | 3.34 | 3.37 | 3.37 | qfq | 16,112,604 | 54,751,394 | -0.88% |
| 2024-01-29 | 3.56 | 3.57 | 3.40 | 3.40 | 3.40 | qfq | 19,532,936 | 67,531,213 | -4.23% |
| 2024-01-26 | 3.54 | 3.63 | 3.53 | 3.55 | 3.55 | qfq | 21,771,266 | 77,760,480 | -0.84% |
| 2024-01-25 | 3.49 | 3.59 | 3.46 | 3.58 | 3.58 | qfq | 26,981,560 | 95,558,826 | 1.99% |
| 2024-01-24 | 3.44 | 3.51 | 3.34 | 3.51 | 3.51 | qfq | 24,126,284 | 82,974,682 | 2.33% |
| 2024-01-23 | 3.39 | 3.47 | 3.33 | 3.43 | 3.43 | qfq | 22,020,712 | 75,237,363 | 0.88% |
| 2024-01-22 | 3.65 | 3.65 | 3.37 | 3.40 | 3.40 | qfq | 32,800,367 | 114,904,630 | -7.10% |
| 2024-01-19 | 3.74 | 3.78 | 3.65 | 3.66 | 3.66 | qfq | 22,430,508 | 82,972,676 | -2.92% |
| 2024-01-18 | 3.74 | 3.79 | 3.64 | 3.77 | 3.77 | qfq | 33,906,231 | 125,940,973 | -0.53% |
| 2024-01-17 | 3.90 | 3.90 | 3.79 | 3.79 | 3.79 | qfq | 24,379,200 | 93,390,808 | -2.82% |
| 2024-01-16 | 3.92 | 3.94 | 3.82 | 3.90 | 3.90 | qfq | 36,758,955 | 142,307,838 | -1.02% |
| 2024-01-15 | 3.96 | 4.03 | 3.93 | 3.94 | 3.94 | qfq | 33,736,428 | 133,698,070 | -0.25% |
| 2024-01-12 | 4.08 | 4.10 | 3.94 | 3.95 | 3.95 | qfq | 60,496,940 | 242,299,672 | -3.66% |
| 2024-01-11 | 4.00 | 4.11 | 4.00 | 4.10 | 4.10 | qfq | 73,800,708 | 300,037,642 | 0.74% |
| 2024-01-10 | 4.18 | 4.22 | 3.99 | 4.07 | 4.07 | qfq | 128,834,705 | 527,321,849 | -4.68% |
| 2024-01-09 | 3.92 | 4.55 | 3.88 | 4.27 | 4.27 | qfq | 183,519,458 | 806,839,433 | 12.66% |
| 2024-01-08 | 3.82 | 3.84 | 3.77 | 3.79 | 3.79 | qfq | 15,056,500 | 57,313,448 | -0.79% |
| 2024-01-05 | 3.91 | 3.96 | 3.80 | 3.82 | 3.82 | qfq | 16,443,008 | 63,579,673 | -2.05% |
| 2024-01-04 | 3.94 | 3.95 | 3.89 | 3.90 | 3.90 | qfq | 12,982,224 | 50,771,425 | -1.27% |
| 2024-01-03 | 4.01 | 4.03 | 3.90 | 3.95 | 3.95 | qfq | 20,761,058 | 81,996,491 | -2.23% |
| 2024-01-02 | 4.01 | 4.07 | 3.99 | 4.04 | 4.04 | qfq | 18,571,386 | 75,103,764 | 0.50% |
| 2023-12-29 | 3.90 | 4.02 | 3.88 | 4.02 | 4.02 | qfq | 19,753,404 | 78,701,487 | 3.08% |
| 2023-12-28 | 3.81 | 3.92 | 3.75 | 3.90 | 3.90 | qfq | 20,829,580 | 80,434,512 | 2.63% |
| 2023-12-27 | 3.77 | 3.83 | 3.73 | 3.80 | 3.80 | qfq | 14,563,027 | 55,139,329 | 0.80% |
| 2023-12-26 | 3.91 | 3.92 | 3.76 | 3.77 | 3.77 | qfq | 18,203,141 | 69,193,564 | -3.58% |
| 2023-12-25 | 3.87 | 3.94 | 3.86 | 3.91 | 3.91 | qfq | 13,651,716 | 53,305,880 | 0.51% |
| 2023-12-22 | 4.00 | 4.03 | 3.86 | 3.89 | 3.89 | qfq | 27,153,904 | 106,832,328 | -2.75% |
| 2023-12-21 | 4.01 | 4.03 | 3.87 | 4.00 | 4.00 | qfq | 32,057,733 | 126,807,846 | -0.99% |
| 2023-12-20 | 4.05 | 4.16 | 4.03 | 4.04 | 4.04 | qfq | 28,097,210 | 114,952,411 | -0.49% |
| 2023-12-19 | 4.06 | 4.11 | 4.01 | 4.06 | 4.06 | qfq | 26,984,361 | 109,288,973 | 1.25% |
| 2023-12-18 | 4.10 | 4.12 | 3.98 | 4.01 | 4.01 | qfq | 26,168,836 | 105,463,760 | -3.14% |
| 2023-12-15 | 4.21 | 4.21 | 4.10 | 4.14 | 4.14 | qfq | 29,557,850 | 122,623,105 | -1.66% |
| 2023-12-14 | 4.18 | 4.32 | 4.14 | 4.21 | 4.21 | qfq | 52,869,649 | 223,126,581 | 0.96% |
| 2023-12-13 | 4.05 | 4.27 | 4.02 | 4.17 | 4.17 | qfq | 55,493,708 | 230,951,607 | 2.71% |
| 2023-12-12 | 4.08 | 4.10 | 4.04 | 4.06 | 4.06 | qfq | 20,385,248 | 82,852,456 | -0.73% |
| 2023-12-11 | 3.97 | 4.13 | 3.95 | 4.09 | 4.09 | qfq | 35,074,464 | 142,394,417 | 3.28% |
| 2023-12-08 | 4.14 | 4.15 | 3.96 | 3.96 | 3.96 | qfq | 40,344,796 | 162,449,913 | -3.88% |
| 2023-12-07 | 4.16 | 4.28 | 4.10 | 4.12 | 4.12 | qfq | 32,488,140 | 135,055,525 | -0.24% |
| 2023-12-06 | 4.08 | 4.27 | 4.07 | 4.13 | 4.13 | qfq | 34,130,400 | 142,254,815 | 0.24% |
| 2023-12-05 | 4.25 | 4.27 | 4.10 | 4.12 | 4.12 | qfq | 38,926,724 | 162,097,807 | -3.06% |
| 2023-12-04 | 4.17 | 4.31 | 4.10 | 4.25 | 4.25 | qfq | 54,560,576 | 229,634,316 | 1.19% |
| 2023-12-01 | 4.20 | 4.25 | 4.14 | 4.20 | 4.20 | qfq | 57,085,413 | 238,926,580 | -1.87% |
| 2023-11-30 | 4.14 | 4.51 | 4.14 | 4.28 | 4.28 | qfq | 101,274,669 | 436,390,443 | 4.14% |
| 2023-11-29 | 4.07 | 4.19 | 4.07 | 4.11 | 4.11 | qfq | 29,508,588 | 121,771,881 | 0.49% |
| 2023-11-28 | 4.06 | 4.14 | 4.05 | 4.09 | 4.09 | qfq | 25,588,696 | 104,943,694 | 0.74% |
| 2023-11-27 | 4.06 | 4.11 | 3.99 | 4.06 | 4.06 | qfq | 25,644,352 | 103,912,400 | 1.50% |
| 2023-11-24 | 4.05 | 4.06 | 3.98 | 4.00 | 4.00 | qfq | 24,945,902 | 100,053,430 | -1.72% |
| 2023-11-23 | 4.08 | 4.11 | 4.04 | 4.07 | 4.07 | qfq | 23,830,352 | 97,016,781 | -0.25% |
| 2023-11-22 | 4.16 | 4.17 | 4.06 | 4.08 | 4.08 | qfq | 35,568,520 | 146,077,833 | -2.39% |
| 2023-11-21 | 4.34 | 4.35 | 4.16 | 4.18 | 4.18 | qfq | 58,998,416 | 249,325,985 | -2.56% |
| 2023-11-20 | 4.12 | 4.29 | 4.10 | 4.29 | 4.29 | qfq | 77,037,723 | 325,917,450 | 4.63% |
| 2023-11-17 | 4.04 | 4.13 | 4.03 | 4.10 | 4.10 | qfq | 27,605,048 | 112,920,880 | 1.23% |
| 2023-11-16 | 4.06 | 4.10 | 4.03 | 4.05 | 4.05 | qfq | 20,796,680 | 84,530,390 | -0.74% |
| 2023-11-15 | 4.10 | 4.13 | 4.05 | 4.08 | 4.08 | qfq | 23,306,716 | 94,885,528 | 0.25% |
| 2023-11-14 | 4.05 | 4.09 | 4.03 | 4.07 | 4.07 | qfq | 26,864,540 | 109,163,738 | 0.25% |
| 2023-11-13 | 4.04 | 4.07 | 4.01 | 4.06 | 4.06 | qfq | 27,849,863 | 112,620,055 | 1.25% |
| 2023-11-10 | 4.00 | 4.06 | 3.99 | 4.01 | 4.01 | qfq | 25,311,641 | 101,667,734 | -0.25% |
| 2023-11-09 | 4.08 | 4.11 | 4.00 | 4.02 | 4.02 | qfq | 53,539,766 | 216,885,409 | -2.43% |
| 2023-11-08 | 4.07 | 4.17 | 4.04 | 4.12 | 4.12 | qfq | 77,656,790 | 318,819,320 | 0.98% |
| 2023-11-07 | 4.07 | 4.12 | 4.03 | 4.08 | 4.08 | qfq | 65,896,562 | 268,674,612 | -0.97% |
| 2023-11-06 | 4.20 | 4.20 | 4.05 | 4.12 | 4.12 | qfq | 116,478,932 | 477,308,654 | -1.90% |
| 2023-11-03 | 3.72 | 4.35 | 3.71 | 4.20 | 4.20 | qfq | 139,768,805 | 573,084,148 | 15.38% |
| 2023-11-02 | 3.74 | 3.75 | 3.63 | 3.64 | 3.64 | qfq | 12,776,480 | 47,012,672 | -2.15% |
| 2023-11-01 | 3.71 | 3.76 | 3.68 | 3.72 | 3.72 | qfq | 13,729,689 | 51,187,855 | 0.27% |
| 2023-10-31 | 3.75 | 3.76 | 3.68 | 3.71 | 3.71 | qfq | 14,336,212 | 53,264,090 | -1.59% |
| 2023-10-30 | 3.74 | 3.80 | 3.70 | 3.77 | 3.77 | qfq | 21,282,624 | 79,723,570 | 0.53% |
| 2023-10-27 | 3.70 | 3.76 | 3.65 | 3.75 | 3.75 | qfq | 16,599,972 | 61,680,984 | 1.35% |
| 2023-10-26 | 3.66 | 3.72 | 3.61 | 3.70 | 3.70 | qfq | 13,813,699 | 50,655,388 | 0.00% |
| 2023-10-25 | 3.61 | 3.72 | 3.58 | 3.70 | 3.70 | qfq | 19,281,908 | 70,959,497 | 3.35% |
| 2023-10-24 | 3.47 | 3.60 | 3.46 | 3.58 | 3.58 | qfq | 17,036,684 | 60,410,175 | 3.17% |
| 2023-10-23 | 3.57 | 3.59 | 3.45 | 3.47 | 3.47 | qfq | 12,183,800 | 42,739,838 | -2.80% |
| 2023-10-20 | 3.63 | 3.67 | 3.57 | 3.57 | 3.57 | qfq | 14,081,638 | 50,752,348 | -1.65% |
| 2023-10-19 | 3.64 | 3.73 | 3.62 | 3.63 | 3.63 | qfq | 14,045,588 | 51,546,207 | -0.27% |
| 2023-10-18 | 3.70 | 3.71 | 3.63 | 3.64 | 3.64 | qfq | 14,645,308 | 53,609,246 | -1.89% |
| 2023-10-17 | 3.75 | 3.77 | 3.69 | 3.71 | 3.71 | qfq | 15,418,960 | 57,235,846 | -1.07% |
| 2023-10-16 | 3.79 | 3.80 | 3.72 | 3.75 | 3.75 | qfq | 17,518,120 | 65,536,169 | -0.79% |
| 2023-10-13 | 3.85 | 3.87 | 3.77 | 3.78 | 3.78 | qfq | 20,913,852 | 79,788,853 | -2.33% |
| 2023-10-12 | 3.88 | 3.89 | 3.79 | 3.87 | 3.87 | qfq | 20,600,204 | 78,961,120 | 0.00% |
| 2023-10-11 | 3.89 | 3.92 | 3.83 | 3.87 | 3.87 | qfq | 19,639,988 | 75,938,015 | 0.00% |
| 2023-10-10 | 3.87 | 3.91 | 3.83 | 3.87 | 3.87 | qfq | 22,389,013 | 86,703,792 | 0.78% |
| 2023-10-09 | 3.90 | 3.90 | 3.82 | 3.84 | 3.84 | qfq | 22,616,900 | 87,023,219 | -1.54% |
| 2023-09-28 | 3.95 | 3.99 | 3.87 | 3.90 | 3.90 | qfq | 35,320,382 | 138,300,242 | -1.76% |
| 2023-09-27 | 3.92 | 4.02 | 3.85 | 3.97 | 3.97 | qfq | 44,787,456 | 177,190,823 | 2.32% |
| 2023-09-26 | 3.84 | 3.93 | 3.83 | 3.88 | 3.88 | qfq | 42,038,012 | 163,168,367 | 2.11% |
| 2023-09-25 | 3.75 | 3.82 | 3.71 | 3.80 | 3.80 | qfq | 29,264,121 | 110,845,851 | 2.43% |
| 2023-09-22 | 3.58 | 3.71 | 3.57 | 3.71 | 3.71 | qfq | 15,890,068 | 58,118,745 | 3.34% |
| 2023-09-21 | 3.59 | 3.66 | 3.57 | 3.59 | 3.59 | qfq | 13,625,000 | 49,214,106 | -0.55% |
| 2023-09-20 | 3.58 | 3.67 | 3.56 | 3.61 | 3.61 | qfq | 13,583,784 | 49,227,873 | 0.84% |
| 2023-09-19 | 3.69 | 3.70 | 3.58 | 3.58 | 3.58 | qfq | 14,022,371 | 50,756,555 | -3.24% |
| 2023-09-18 | 3.62 | 3.73 | 3.56 | 3.70 | 3.70 | qfq | 16,580,632 | 61,042,661 | 1.65% |
| 2023-09-15 | 3.72 | 3.72 | 3.62 | 3.64 | 3.64 | qfq | 16,834,546 | 61,517,213 | -1.62% |
| 2023-09-14 | 3.76 | 3.76 | 3.66 | 3.70 | 3.70 | qfq | 16,704,528 | 61,695,815 | -1.07% |
| 2023-09-13 | 3.79 | 3.80 | 3.68 | 3.74 | 3.74 | qfq | 26,842,130 | 100,363,766 | -2.09% |
| 2023-09-12 | 3.90 | 3.98 | 3.79 | 3.82 | 3.82 | qfq | 49,516,964 | 190,309,779 | -0.26% |
| 2023-09-11 | 3.78 | 3.84 | 3.72 | 3.83 | 3.83 | qfq | 21,925,388 | 83,032,040 | 1.59% |
| 2023-09-08 | 3.69 | 3.79 | 3.69 | 3.77 | 3.77 | qfq | 15,192,712 | 57,112,688 | 1.62% |
| 2023-09-07 | 3.79 | 3.79 | 3.70 | 3.71 | 3.71 | qfq | 17,630,225 | 65,832,882 | -2.62% |
| 2023-09-06 | 3.73 | 3.82 | 3.71 | 3.81 | 3.81 | qfq | 20,606,328 | 77,776,557 | 1.87% |
| 2023-09-05 | 3.73 | 3.77 | 3.70 | 3.74 | 3.74 | qfq | 13,505,792 | 50,469,351 | -0.27% |
| 2023-09-04 | 3.74 | 3.76 | 3.69 | 3.75 | 3.75 | qfq | 15,000,836 | 55,750,300 | 1.08% |
| 2023-09-01 | 3.78 | 3.78 | 3.66 | 3.71 | 3.71 | qfq | 18,666,330 | 69,140,798 | -1.33% |
| 2023-08-31 | 3.72 | 3.81 | 3.72 | 3.76 | 3.76 | qfq | 20,311,268 | 76,301,535 | 0.27% |
| 2023-08-30 | 3.68 | 3.80 | 3.66 | 3.75 | 3.75 | qfq | 29,741,020 | 111,642,126 | 2.46% |
| 2023-08-29 | 3.43 | 3.66 | 3.42 | 3.66 | 3.66 | qfq | 31,127,476 | 112,181,330 | 6.40% |
| 2023-08-28 | 3.56 | 3.62 | 3.43 | 3.44 | 3.44 | qfq | 20,394,580 | 71,570,521 | 1.78% |
| 2023-08-25 | 3.47 | 3.50 | 3.36 | 3.38 | 3.38 | qfq | 16,580,898 | 56,643,085 | -3.15% |
| 2023-08-24 | 3.58 | 3.59 | 3.47 | 3.49 | 3.49 | qfq | 19,064,760 | 67,295,348 | -1.97% |
| 2023-08-23 | 3.62 | 3.65 | 3.53 | 3.56 | 3.56 | qfq | 15,463,612 | 55,359,892 | -1.39% |
| 2023-08-22 | 3.60 | 3.63 | 3.54 | 3.61 | 3.61 | qfq | 18,395,860 | 65,967,115 | 1.12% |
| 2023-08-21 | 3.68 | 3.69 | 3.55 | 3.57 | 3.57 | qfq | 17,699,152 | 64,137,330 | -2.46% |
| 2023-08-18 | 3.80 | 3.81 | 3.65 | 3.66 | 3.66 | qfq | 21,259,260 | 79,104,157 | -3.43% |
| 2023-08-17 | 3.53 | 3.79 | 3.51 | 3.79 | 3.79 | qfq | 38,013,172 | 141,091,556 | 7.06% |
| 2023-08-16 | 3.56 | 3.63 | 3.54 | 3.54 | 3.54 | qfq | 9,144,664 | 32,695,132 | -0.84% |
| 2023-08-15 | 3.65 | 3.66 | 3.54 | 3.57 | 3.57 | qfq | 13,951,632 | 49,976,112 | -2.19% |
| 2023-08-14 | 3.66 | 3.67 | 3.60 | 3.65 | 3.65 | qfq | 11,899,676 | 43,254,328 | -0.27% |
| 2023-08-11 | 3.76 | 3.76 | 3.66 | 3.66 | 3.66 | qfq | 13,573,917 | 50,342,315 | -2.66% |
| 2023-08-10 | 3.69 | 3.79 | 3.68 | 3.76 | 3.76 | qfq | 16,637,355 | 62,047,506 | 1.90% |
| 2023-08-09 | 3.73 | 3.74 | 3.68 | 3.69 | 3.69 | qfq | 13,189,913 | 48,905,451 | -1.34% |
| 2023-08-08 | 3.78 | 3.79 | 3.73 | 3.74 | 3.74 | qfq | 9,947,020 | 37,293,991 | -0.80% |
| 2023-08-07 | 3.77 | 3.81 | 3.73 | 3.77 | 3.77 | qfq | 17,038,564 | 64,135,193 | 0.00% |
| 2023-08-04 | 3.74 | 3.82 | 3.73 | 3.77 | 3.77 | qfq | 18,263,043 | 68,850,623 | 1.07% |
| 2023-08-03 | 3.78 | 3.78 | 3.70 | 3.73 | 3.73 | qfq | 17,854,172 | 66,621,622 | -1.84% |
| 2023-08-02 | 3.74 | 3.82 | 3.71 | 3.80 | 3.80 | qfq | 22,767,217 | 86,074,587 | 1.88% |
| 2023-08-01 | 3.76 | 3.76 | 3.70 | 3.73 | 3.73 | qfq | 13,974,904 | 51,969,418 | -0.80% |
| 2023-07-31 | 3.73 | 3.77 | 3.69 | 3.76 | 3.76 | qfq | 12,296,025 | 46,067,168 | 0.80% |
| 2023-07-28 | 3.68 | 3.74 | 3.64 | 3.73 | 3.73 | qfq | 12,741,784 | 47,136,449 | 1.08% |
| 2023-07-27 | 3.72 | 3.78 | 3.68 | 3.69 | 3.69 | qfq | 11,419,940 | 42,589,738 | -1.34% |
| 2023-07-26 | 3.85 | 3.85 | 3.70 | 3.74 | 3.74 | qfq | 18,677,408 | 69,956,577 | -2.60% |
| 2023-07-25 | 3.76 | 3.87 | 3.73 | 3.84 | 3.84 | qfq | 16,728,962 | 63,728,906 | 2.67% |
| 2023-07-24 | 3.72 | 3.77 | 3.69 | 3.74 | 3.74 | qfq | 12,297,836 | 45,936,560 | 0.54% |
| 2023-07-21 | 3.79 | 3.80 | 3.70 | 3.72 | 3.72 | qfq | 17,642,380 | 66,185,507 | -1.85% |
| 2023-07-20 | 3.85 | 3.89 | 3.78 | 3.79 | 3.79 | qfq | 16,010,396 | 61,292,736 | -1.30% |
| 2023-07-19 | 3.90 | 3.91 | 3.81 | 3.84 | 3.84 | qfq | 15,530,948 | 59,696,188 | -1.79% |
| 2023-07-18 | 3.92 | 3.96 | 3.88 | 3.91 | 3.91 | qfq | 12,649,452 | 49,587,095 | -0.26% |