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
吴通控股300292.SZ
最近收盘价3.962026-07-17
最近交易日2026-07-17
成交量（股）58,830,891
成交额（元）238,155,712
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.15 | 4.18 | 3.92 | 3.96 | 3.96 | qfq | 58,830,891 | 238,155,712 | -5.26% |
| 2026-07-16 | 4.11 | 4.26 | 4.09 | 4.18 | 4.18 | qfq | 43,987,900 | 184,250,164 | 0.24% |
| 2026-07-15 | 4.26 | 4.28 | 4.15 | 4.17 | 4.17 | qfq | 41,062,700 | 172,518,529 | -2.11% |
| 2026-07-14 | 4.11 | 4.26 | 4.03 | 4.26 | 4.26 | qfq | 55,253,507 | 228,930,207 | 2.90% |
| 2026-07-13 | 4.48 | 4.51 | 4.10 | 4.14 | 4.14 | qfq | 70,134,825 | 298,606,764 | -7.59% |
| 2026-07-10 | 4.44 | 4.61 | 4.43 | 4.48 | 4.48 | qfq | 73,835,400 | 334,350,404 | 0.90% |
| 2026-07-09 | 4.35 | 4.45 | 4.19 | 4.44 | 4.44 | qfq | 75,788,600 | 328,859,917 | 2.30% |
| 2026-07-08 | 4.45 | 4.47 | 4.29 | 4.34 | 4.34 | qfq | 54,859,200 | 239,393,532 | -2.25% |
| 2026-07-07 | 4.63 | 4.66 | 4.41 | 4.44 | 4.44 | qfq | 61,036,300 | 274,590,659 | -4.31% |
| 2026-07-06 | 4.76 | 4.81 | 4.58 | 4.64 | 4.64 | qfq | 63,526,900 | 296,836,760 | -2.32% |
| 2026-07-03 | 4.89 | 4.95 | 4.75 | 4.75 | 4.75 | qfq | 76,150,581 | 367,060,974 | -2.66% |
| 2026-07-02 | 5.01 | 5.08 | 4.87 | 4.88 | 4.88 | qfq | 89,117,104 | 442,455,527 | -4.31% |
| 2026-07-01 | 5.37 | 5.37 | 4.99 | 5.10 | 5.10 | qfq | 132,451,899 | 675,610,472 | -5.90% |
| 2026-06-30 | 5.28 | 5.45 | 5.10 | 5.42 | 5.42 | qfq | 91,061,625 | 486,132,068 | 2.65% |
| 2026-06-29 | 5.80 | 5.84 | 5.19 | 5.28 | 5.28 | qfq | 127,495,542 | 690,765,066 | -9.12% |
| 2026-06-26 | 6.06 | 6.08 | 5.76 | 5.81 | 5.81 | qfq | 101,314,000 | 596,994,026 | -4.91% |
| 2026-06-25 | 6.35 | 6.36 | 6.03 | 6.11 | 6.11 | qfq | 113,713,934 | 696,865,371 | -3.78% |
| 2026-06-24 | 6.36 | 6.51 | 6.09 | 6.35 | 6.35 | qfq | 139,414,300 | 872,231,821 | -3.35% |
| 2026-06-23 | 6.35 | 6.70 | 6.28 | 6.57 | 6.57 | qfq | 147,042,899 | 959,555,072 | 1.70% |
| 2026-06-22 | 6.40 | 6.60 | 6.26 | 6.46 | 6.46 | qfq | 147,570,202 | 946,549,428 | 0.78% |
| 2026-06-18 | 6.39 | 6.70 | 6.38 | 6.41 | 6.41 | qfq | 163,979,193 | 1,066,120,162 | -0.93% |
| 2026-06-17 | 6.22 | 6.52 | 6.21 | 6.47 | 6.47 | qfq | 140,869,921 | 901,237,740 | 1.25% |
| 2026-06-16 | 6.21 | 6.48 | 6.15 | 6.39 | 6.39 | qfq | 185,412,869 | 1,176,761,127 | 1.75% |
| 2026-06-15 | 5.63 | 6.30 | 5.49 | 6.28 | 6.28 | qfq | 219,562,407 | 1,324,502,155 | 14.39% |
| 2026-06-12 | 5.96 | 6.05 | 5.42 | 5.49 | 5.49 | qfq | 130,420,146 | 740,064,577 | -3.68% |
| 2026-06-11 | 5.96 | 6.05 | 5.58 | 5.70 | 5.70 | qfq | 140,146,607 | 813,871,367 | -7.01% |
| 2026-06-10 | 5.85 | 6.25 | 5.75 | 6.13 | 6.13 | qfq | 171,677,366 | 1,038,034,260 | 3.72% |
| 2026-06-09 | 6.03 | 6.18 | 5.73 | 5.91 | 5.91 | qfq | 135,445,827 | 797,504,522 | -0.84% |
| 2026-06-08 | 5.91 | 6.19 | 5.87 | 5.96 | 5.96 | qfq | 149,377,891 | 898,055,853 | -3.09% |
| 2026-06-05 | 5.82 | 6.49 | 5.79 | 6.15 | 6.15 | qfq | 216,510,760 | 1,349,572,962 | 5.31% |
| 2026-06-04 | 5.89 | 6.00 | 5.76 | 5.84 | 5.84 | qfq | 153,678,056 | 900,283,956 | -3.15% |
| 2026-06-03 | 5.57 | 6.28 | 5.57 | 6.03 | 6.03 | qfq | 249,782,974 | 1,505,437,199 | 10.04% |
| 2026-06-02 | 5.36 | 5.55 | 5.29 | 5.48 | 5.48 | qfq | 113,178,800 | 615,320,767 | 2.24% |
| 2026-06-01 | 5.34 | 5.48 | 5.30 | 5.36 | 5.36 | qfq | 67,611,600 | 363,728,935 | -0.56% |
| 2026-05-29 | 5.45 | 5.58 | 5.33 | 5.39 | 5.39 | qfq | 89,453,730 | 487,610,426 | -1.46% |
| 2026-05-28 | 5.28 | 5.53 | 5.25 | 5.47 | 5.47 | qfq | 87,922,410 | 475,345,705 | 3.01% |
| 2026-05-27 | 5.60 | 5.64 | 5.26 | 5.31 | 5.31 | qfq | 79,856,613 | 432,137,145 | -4.84% |
| 2026-05-26 | 5.74 | 5.74 | 5.45 | 5.58 | 5.58 | qfq | 80,872,000 | 450,060,034 | -3.63% |
| 2026-05-25 | 5.97 | 6.00 | 5.69 | 5.79 | 5.79 | qfq | 91,371,500 | 527,314,302 | -3.02% |
| 2026-05-22 | 5.81 | 6.00 | 5.71 | 5.97 | 5.97 | qfq | 107,080,918 | 629,536,399 | 3.83% |
| 2026-05-21 | 6.16 | 6.19 | 5.70 | 5.75 | 5.75 | qfq | 116,445,995 | 691,722,097 | -5.74% |
| 2026-05-20 | 6.30 | 6.32 | 6.02 | 6.10 | 6.10 | qfq | 116,655,412 | 712,997,504 | -3.63% |
| 2026-05-19 | 6.37 | 6.49 | 6.19 | 6.33 | 6.33 | qfq | 119,354,230 | 752,513,648 | -1.86% |
| 2026-05-18 | 6.41 | 6.64 | 6.35 | 6.45 | 6.45 | qfq | 142,142,230 | 915,800,908 | -1.53% |
| 2026-05-15 | 6.85 | 6.97 | 6.48 | 6.55 | 6.55 | qfq | 227,859,129 | 1,515,896,577 | -4.10% |
| 2026-05-14 | 6.80 | 7.30 | 6.80 | 6.83 | 6.83 | qfq | 293,699,554 | 2,078,073,543 | -0.58% |
| 2026-05-13 | 6.70 | 7.13 | 6.69 | 6.87 | 6.87 | qfq | 330,891,646 | 2,275,856,966 | -2.41% |
| 2026-05-12 | 6.28 | 7.34 | 6.28 | 7.04 | 7.04 | qfq | 454,378,836 | 3,185,555,137 | 15.03% |
| 2026-05-11 | 5.71 | 6.35 | 5.71 | 6.12 | 6.12 | qfq | 267,863,508 | 1,639,275,000 | 11.07% |
| 2026-05-08 | 5.45 | 5.53 | 5.41 | 5.51 | 5.51 | qfq | 80,767,200 | 443,237,926 | -0.72% |
| 2026-05-07 | 5.27 | 5.56 | 5.26 | 5.55 | 5.55 | qfq | 124,924,910 | 681,310,381 | 5.51% |
| 2026-05-06 | 5.17 | 5.30 | 5.17 | 5.26 | 5.26 | qfq | 68,282,315 | 357,693,191 | 2.94% |
| 2026-04-30 | 5.20 | 5.22 | 5.08 | 5.11 | 5.11 | qfq | 62,192,715 | 319,044,137 | -2.11% |
| 2026-04-29 | 5.18 | 5.30 | 5.17 | 5.22 | 5.22 | qfq | 64,717,500 | 339,074,336 | -0.57% |
| 2026-04-28 | 5.29 | 5.41 | 5.21 | 5.25 | 5.25 | qfq | 75,913,100 | 400,501,841 | -2.23% |
| 2026-04-27 | 5.31 | 5.45 | 5.25 | 5.37 | 5.37 | qfq | 115,536,596 | 618,734,375 | 2.09% |
| 2026-04-24 | 5.46 | 5.52 | 5.20 | 5.26 | 5.26 | qfq | 136,674,722 | 724,809,508 | -3.49% |
| 2026-04-23 | 5.35 | 5.83 | 5.34 | 5.45 | 5.45 | qfq | 229,935,000 | 1,274,507,184 | 5.42% |
| 2026-04-22 | 4.93 | 5.18 | 4.92 | 5.17 | 5.17 | qfq | 105,108,223 | 537,429,452 | 4.66% |
| 2026-04-21 | 5.05 | 5.06 | 4.91 | 4.94 | 4.94 | qfq | 53,875,700 | 266,898,013 | -2.95% |
| 2026-04-20 | 4.97 | 5.17 | 4.97 | 5.09 | 5.09 | qfq | 76,854,410 | 391,997,573 | 2.62% |
| 2026-04-17 | 4.98 | 5.00 | 4.93 | 4.96 | 4.96 | qfq | 31,053,300 | 154,080,872 | -1.20% |
| 2026-04-16 | 4.99 | 5.03 | 4.92 | 5.02 | 5.02 | qfq | 36,891,200 | 184,000,569 | 1.21% |
| 2026-04-15 | 4.99 | 5.01 | 4.93 | 4.96 | 4.96 | qfq | 37,845,000 | 187,929,068 | -0.80% |
| 2026-04-14 | 5.00 | 5.10 | 4.94 | 5.00 | 5.00 | qfq | 44,712,000 | 223,837,081 | -0.20% |
| 2026-04-13 | 4.88 | 5.05 | 4.88 | 5.01 | 5.01 | qfq | 51,553,033 | 257,312,795 | 1.83% |
| 2026-04-10 | 4.91 | 5.15 | 4.89 | 4.92 | 4.92 | qfq | 69,622,448 | 347,099,832 | 0.82% |
| 2026-04-09 | 4.78 | 4.92 | 4.74 | 4.88 | 4.88 | qfq | 56,291,915 | 272,360,426 | 0.83% |
| 2026-04-08 | 4.72 | 4.84 | 4.69 | 4.84 | 4.84 | qfq | 59,443,134 | 283,081,687 | 4.54% |
| 2026-04-07 | 4.42 | 4.75 | 4.41 | 4.63 | 4.63 | qfq | 63,360,200 | 291,274,957 | 5.71% |
| 2026-04-03 | 4.52 | 4.54 | 4.36 | 4.38 | 4.38 | qfq | 35,644,800 | 157,736,140 | -2.67% |
| 2026-04-02 | 4.65 | 4.66 | 4.46 | 4.50 | 4.50 | qfq | 48,318,400 | 219,207,851 | -3.64% |
| 2026-04-01 | 4.69 | 4.77 | 4.62 | 4.67 | 4.67 | qfq | 47,811,733 | 224,239,829 | 1.74% |
| 2026-03-31 | 4.69 | 4.76 | 4.58 | 4.59 | 4.59 | qfq | 42,631,500 | 198,192,674 | -2.75% |
| 2026-03-30 | 4.62 | 4.72 | 4.43 | 4.72 | 4.72 | qfq | 58,487,280 | 267,424,205 | -0.21% |
| 2026-03-27 | 4.62 | 4.75 | 4.58 | 4.73 | 4.73 | qfq | 36,531,700 | 170,964,006 | 0.64% |
| 2026-03-26 | 4.83 | 4.88 | 4.67 | 4.70 | 4.70 | qfq | 48,369,600 | 230,603,974 | -2.89% |
| 2026-03-25 | 4.68 | 4.99 | 4.67 | 4.84 | 4.84 | qfq | 61,913,980 | 300,663,528 | 4.09% |
| 2026-03-24 | 4.57 | 4.66 | 4.41 | 4.65 | 4.65 | qfq | 63,034,808 | 286,599,885 | 4.03% |
| 2026-03-23 | 4.69 | 4.73 | 4.41 | 4.47 | 4.47 | qfq | 83,070,993 | 381,295,392 | -6.88% |
| 2026-03-20 | 4.99 | 5.05 | 4.79 | 4.80 | 4.80 | qfq | 71,440,967 | 351,265,374 | -3.61% |
| 2026-03-19 | 5.01 | 5.08 | 4.95 | 4.98 | 4.98 | qfq | 77,395,326 | 387,896,290 | -2.16% |
| 2026-03-18 | 4.96 | 5.10 | 4.95 | 5.09 | 5.09 | qfq | 100,035,490 | 505,008,669 | 3.25% |
| 2026-03-17 | 5.00 | 5.08 | 4.91 | 4.93 | 4.93 | qfq | 63,884,490 | 319,287,128 | -1.79% |
| 2026-03-16 | 4.93 | 5.02 | 4.90 | 5.02 | 5.02 | qfq | 60,149,000 | 299,911,226 | 1.62% |
| 2026-03-13 | 4.97 | 5.06 | 4.92 | 4.94 | 4.94 | qfq | 83,303,390 | 415,485,407 | 0.41% |
| 2026-03-12 | 4.92 | 5.00 | 4.88 | 4.92 | 4.92 | qfq | 37,348,200 | 184,364,958 | -0.61% |
| 2026-03-11 | 4.96 | 5.02 | 4.92 | 4.95 | 4.95 | qfq | 52,090,200 | 258,773,455 | 0.20% |
| 2026-03-10 | 4.83 | 4.96 | 4.83 | 4.94 | 4.94 | qfq | 59,562,700 | 292,167,383 | 3.35% |
| 2026-03-09 | 4.71 | 4.81 | 4.60 | 4.78 | 4.78 | qfq | 45,326,400 | 212,633,521 | 0.00% |
| 2026-03-06 | 4.75 | 4.79 | 4.70 | 4.78 | 4.78 | qfq | 29,437,500 | 140,070,023 | -0.21% |
| 2026-03-05 | 4.69 | 4.84 | 4.69 | 4.79 | 4.79 | qfq | 58,042,608 | 277,177,911 | 4.13% |
| 2026-03-04 | 4.59 | 4.69 | 4.57 | 4.60 | 4.60 | qfq | 46,126,897 | 213,184,498 | -1.71% |
| 2026-03-03 | 4.84 | 4.95 | 4.66 | 4.68 | 4.68 | qfq | 65,103,000 | 313,007,908 | -2.50% |
| 2026-03-02 | 4.88 | 4.94 | 4.77 | 4.80 | 4.80 | qfq | 54,649,900 | 263,971,667 | -3.61% |
| 2026-02-27 | 4.93 | 4.99 | 4.89 | 4.98 | 4.98 | qfq | 44,812,900 | 221,706,930 | 0.20% |
| 2026-02-26 | 4.86 | 5.01 | 4.84 | 4.97 | 4.97 | qfq | 69,654,300 | 346,058,764 | 2.26% |
| 2026-02-25 | 4.87 | 4.92 | 4.84 | 4.86 | 4.86 | qfq | 35,139,700 | 171,359,780 | -0.21% |
| 2026-02-24 | 4.88 | 4.92 | 4.79 | 4.87 | 4.87 | qfq | 41,005,100 | 199,408,682 | 1.04% |
| 2026-02-13 | 4.88 | 4.95 | 4.82 | 4.82 | 4.82 | qfq | 34,474,500 | 168,134,713 | -1.63% |
| 2026-02-12 | 4.98 | 5.00 | 4.87 | 4.90 | 4.90 | qfq | 37,831,200 | 185,695,053 | -1.01% |
| 2026-02-11 | 5.01 | 5.07 | 4.93 | 4.95 | 4.95 | qfq | 56,494,898 | 281,825,041 | -1.39% |
| 2026-02-10 | 4.87 | 5.08 | 4.86 | 5.02 | 5.02 | qfq | 96,489,772 | 484,813,293 | 2.66% |
| 2026-02-09 | 4.82 | 4.89 | 4.79 | 4.89 | 4.89 | qfq | 47,903,872 | 232,627,213 | 2.73% |
| 2026-02-06 | 4.71 | 4.83 | 4.67 | 4.76 | 4.76 | qfq | 49,130,100 | 233,829,514 | 0.42% |
| 2026-02-05 | 4.72 | 4.78 | 4.71 | 4.74 | 4.74 | qfq | 34,172,400 | 162,272,489 | -0.21% |
| 2026-02-04 | 4.73 | 4.75 | 4.68 | 4.75 | 4.75 | qfq | 32,820,320 | 154,987,543 | -0.21% |
| 2026-02-03 | 4.68 | 4.78 | 4.68 | 4.76 | 4.76 | qfq | 38,221,000 | 181,286,697 | 2.15% |
| 2026-02-02 | 4.68 | 4.81 | 4.65 | 4.66 | 4.66 | qfq | 42,245,104 | 199,935,549 | -1.27% |
| 2026-01-30 | 4.64 | 4.74 | 4.58 | 4.72 | 4.72 | qfq | 46,742,908 | 219,287,879 | 1.29% |
| 2026-01-29 | 4.69 | 4.79 | 4.58 | 4.66 | 4.66 | qfq | 50,677,793 | 238,024,343 | -1.48% |
| 2026-01-28 | 4.66 | 4.84 | 4.65 | 4.73 | 4.73 | qfq | 58,357,895 | 277,438,857 | 1.94% |
| 2026-01-27 | 4.65 | 4.70 | 4.55 | 4.64 | 4.64 | qfq | 34,087,200 | 157,195,747 | -0.64% |
| 2026-01-26 | 4.72 | 4.73 | 4.60 | 4.67 | 4.67 | qfq | 44,667,808 | 208,611,149 | -1.06% |
| 2026-01-23 | 4.57 | 4.74 | 4.57 | 4.72 | 4.72 | qfq | 49,934,400 | 233,529,081 | 2.83% |
| 2026-01-22 | 4.53 | 4.63 | 4.50 | 4.59 | 4.59 | qfq | 40,509,873 | 185,242,407 | 1.77% |
| 2026-01-21 | 4.51 | 4.55 | 4.47 | 4.51 | 4.51 | qfq | 39,478,200 | 178,103,455 | -0.44% |
| 2026-01-20 | 4.65 | 4.66 | 4.49 | 4.53 | 4.53 | qfq | 86,568,789 | 394,015,861 | -5.23% |
| 2026-01-19 | 4.80 | 4.81 | 4.73 | 4.78 | 4.78 | qfq | 33,336,010 | 159,023,328 | -0.42% |
| 2026-01-16 | 4.90 | 4.92 | 4.78 | 4.80 | 4.80 | qfq | 43,348,500 | 208,883,182 | -2.04% |
| 2026-01-15 | 4.98 | 4.98 | 4.83 | 4.90 | 4.90 | qfq | 58,785,249 | 287,481,789 | -2.00% |
| 2026-01-14 | 4.80 | 5.05 | 4.79 | 5.00 | 5.00 | qfq | 103,529,348 | 511,801,803 | 3.95% |
| 2026-01-13 | 4.92 | 4.93 | 4.78 | 4.81 | 4.81 | qfq | 56,518,700 | 273,525,090 | -2.24% |
| 2026-01-12 | 4.75 | 4.93 | 4.70 | 4.92 | 4.92 | qfq | 78,845,899 | 382,647,977 | 4.68% |
| 2026-01-09 | 4.60 | 4.72 | 4.58 | 4.70 | 4.70 | qfq | 51,197,504 | 238,433,504 | 2.17% |
| 2026-01-08 | 4.54 | 4.62 | 4.52 | 4.60 | 4.60 | qfq | 34,056,100 | 156,116,782 | 1.10% |
| 2026-01-07 | 4.59 | 4.60 | 4.53 | 4.55 | 4.55 | qfq | 26,882,900 | 122,466,891 | -0.87% |
| 2026-01-06 | 4.58 | 4.60 | 4.54 | 4.59 | 4.59 | qfq | 32,651,653 | 149,358,185 | 0.44% |
| 2026-01-05 | 4.51 | 4.58 | 4.49 | 4.57 | 4.57 | qfq | 28,701,150 | 130,201,086 | 1.33% |
| 2025-12-31 | 4.46 | 4.54 | 4.40 | 4.51 | 4.51 | qfq | 30,050,729 | 134,705,569 | 0.89% |
| 2025-12-30 | 4.45 | 4.51 | 4.44 | 4.47 | 4.47 | qfq | 19,970,200 | 89,401,459 | 0.22% |
| 2025-12-29 | 4.49 | 4.51 | 4.44 | 4.46 | 4.46 | qfq | 18,809,200 | 84,151,600 | -0.89% |
| 2025-12-26 | 4.55 | 4.56 | 4.48 | 4.50 | 4.50 | qfq | 23,893,554 | 108,007,070 | -1.10% |
| 2025-12-25 | 4.54 | 4.56 | 4.52 | 4.55 | 4.55 | qfq | 21,777,481 | 98,878,472 | 0.22% |
| 2025-12-24 | 4.50 | 4.54 | 4.46 | 4.54 | 4.54 | qfq | 17,201,600 | 77,723,267 | 0.89% |
| 2025-12-23 | 4.57 | 4.59 | 4.48 | 4.50 | 4.50 | qfq | 19,537,436 | 88,541,626 | -1.96% |
| 2025-12-22 | 4.57 | 4.64 | 4.55 | 4.59 | 4.59 | qfq | 20,546,400 | 94,550,373 | 0.44% |
| 2025-12-19 | 4.51 | 4.58 | 4.51 | 4.57 | 4.57 | qfq | 20,376,100 | 92,841,389 | 1.11% |
| 2025-12-18 | 4.45 | 4.58 | 4.45 | 4.52 | 4.52 | qfq | 24,901,300 | 112,937,777 | 0.67% |
| 2025-12-17 | 4.45 | 4.50 | 4.35 | 4.49 | 4.49 | qfq | 31,084,700 | 137,291,661 | 0.90% |
| 2025-12-16 | 4.46 | 4.50 | 4.44 | 4.45 | 4.45 | qfq | 18,357,700 | 82,134,408 | -0.67% |
| 2025-12-15 | 4.49 | 4.54 | 4.43 | 4.48 | 4.48 | qfq | 17,731,858 | 79,594,667 | -0.88% |
| 2025-12-12 | 4.48 | 4.57 | 4.48 | 4.52 | 4.52 | qfq | 20,887,500 | 94,667,497 | 0.67% |
| 2025-12-11 | 4.59 | 4.61 | 4.49 | 4.49 | 4.49 | qfq | 31,335,399 | 142,049,194 | -2.60% |
| 2025-12-10 | 4.68 | 4.70 | 4.55 | 4.61 | 4.61 | qfq | 35,100,800 | 161,538,143 | -1.50% |
| 2025-12-09 | 4.76 | 4.78 | 4.67 | 4.68 | 4.68 | qfq | 22,918,400 | 108,378,077 | -1.47% |
| 2025-12-08 | 4.72 | 4.81 | 4.69 | 4.75 | 4.75 | qfq | 33,181,899 | 158,278,297 | 0.64% |
| 2025-12-05 | 4.65 | 4.73 | 4.60 | 4.72 | 4.72 | qfq | 30,093,781 | 140,751,231 | 1.07% |
| 2025-12-04 | 4.79 | 4.81 | 4.63 | 4.67 | 4.67 | qfq | 42,082,758 | 197,383,814 | -2.10% |
| 2025-12-03 | 4.82 | 4.83 | 4.69 | 4.77 | 4.77 | qfq | 38,306,469 | 181,606,399 | -1.04% |
| 2025-12-02 | 4.82 | 4.85 | 4.78 | 4.82 | 4.82 | qfq | 25,422,170 | 122,260,291 | -0.41% |
| 2025-12-01 | 4.77 | 4.85 | 4.73 | 4.84 | 4.84 | qfq | 32,078,500 | 154,279,470 | 1.26% |
| 2025-11-28 | 4.76 | 4.79 | 4.69 | 4.78 | 4.78 | qfq | 28,534,000 | 135,589,693 | 0.84% |
| 2025-11-27 | 4.78 | 4.82 | 4.73 | 4.74 | 4.74 | qfq | 27,985,300 | 133,550,519 | -1.04% |
| 2025-11-26 | 4.85 | 4.88 | 4.77 | 4.79 | 4.79 | qfq | 38,373,300 | 185,180,010 | -1.44% |
| 2025-11-25 | 4.80 | 4.92 | 4.79 | 4.86 | 4.86 | qfq | 53,180,825 | 258,006,987 | 1.46% |
| 2025-11-24 | 4.63 | 4.82 | 4.61 | 4.79 | 4.79 | qfq | 51,074,500 | 241,432,427 | 3.90% |
| 2025-11-21 | 4.71 | 4.79 | 4.60 | 4.61 | 4.61 | qfq | 47,979,288 | 223,880,035 | -3.56% |
| 2025-11-20 | 4.65 | 4.82 | 4.64 | 4.78 | 4.78 | qfq | 60,228,766 | 285,851,298 | 3.02% |
| 2025-11-19 | 4.74 | 4.76 | 4.61 | 4.64 | 4.64 | qfq | 36,700,712 | 171,418,962 | -2.52% |
| 2025-11-18 | 4.74 | 4.79 | 4.70 | 4.76 | 4.76 | qfq | 35,131,000 | 166,816,155 | 0.21% |
| 2025-11-17 | 4.69 | 4.76 | 4.68 | 4.75 | 4.75 | qfq | 25,141,903 | 119,095,431 | 1.06% |
| 2025-11-14 | 4.68 | 4.76 | 4.68 | 4.70 | 4.70 | qfq | 28,800,200 | 136,282,808 | -0.21% |
| 2025-11-13 | 4.69 | 4.72 | 4.67 | 4.71 | 4.71 | qfq | 24,409,700 | 114,759,985 | 0.00% |
| 2025-11-12 | 4.73 | 4.75 | 4.65 | 4.71 | 4.71 | qfq | 23,612,591 | 110,785,879 | -0.63% |
| 2025-11-11 | 4.75 | 4.77 | 4.72 | 4.74 | 4.74 | qfq | 24,744,500 | 117,370,726 | -0.21% |
| 2025-11-10 | 4.70 | 4.75 | 4.68 | 4.75 | 4.75 | qfq | 24,762,500 | 116,923,132 | 1.50% |
| 2025-11-07 | 4.69 | 4.71 | 4.66 | 4.68 | 4.68 | qfq | 25,100,800 | 117,707,890 | -0.85% |
| 2025-11-06 | 4.71 | 4.73 | 4.65 | 4.72 | 4.72 | qfq | 28,665,000 | 134,428,084 | 0.21% |
| 2025-11-05 | 4.63 | 4.73 | 4.61 | 4.71 | 4.71 | qfq | 33,020,294 | 155,035,697 | 0.64% |
| 2025-11-04 | 4.70 | 4.71 | 4.63 | 4.68 | 4.68 | qfq | 21,421,425 | 100,083,393 | -0.85% |
| 2025-11-03 | 4.69 | 4.72 | 4.66 | 4.72 | 4.72 | qfq | 27,311,769 | 128,214,836 | 0.64% |
| 2025-10-31 | 4.61 | 4.73 | 4.59 | 4.69 | 4.69 | qfq | 37,809,789 | 176,934,063 | 1.74% |
| 2025-10-30 | 4.65 | 4.71 | 4.60 | 4.61 | 4.61 | qfq | 37,699,500 | 175,691,327 | -0.65% |
| 2025-10-29 | 4.66 | 4.67 | 4.57 | 4.64 | 4.64 | qfq | 21,709,800 | 100,018,302 | -0.43% |
| 2025-10-28 | 4.64 | 4.70 | 4.61 | 4.66 | 4.66 | qfq | 28,137,799 | 131,136,959 | 0.87% |
| 2025-10-27 | 4.66 | 4.67 | 4.58 | 4.62 | 4.62 | qfq | 23,465,200 | 108,426,913 | -0.43% |
| 2025-10-24 | 4.63 | 4.67 | 4.60 | 4.64 | 4.64 | qfq | 25,945,654 | 120,168,845 | 0.43% |
| 2025-10-23 | 4.58 | 4.62 | 4.53 | 4.62 | 4.62 | qfq | 17,134,700 | 78,210,462 | 0.65% |
| 2025-10-22 | 4.57 | 4.62 | 4.54 | 4.59 | 4.59 | qfq | 17,573,646 | 80,560,603 | 0.00% |
| 2025-10-21 | 4.50 | 4.60 | 4.47 | 4.59 | 4.59 | qfq | 23,699,346 | 107,821,260 | 2.00% |
| 2025-10-20 | 4.47 | 4.52 | 4.46 | 4.50 | 4.50 | qfq | 23,109,200 | 103,833,865 | 1.81% |
| 2025-10-17 | 4.57 | 4.58 | 4.42 | 4.42 | 4.42 | qfq | 29,812,625 | 133,878,797 | -3.28% |
| 2025-10-16 | 4.62 | 4.63 | 4.55 | 4.57 | 4.57 | qfq | 21,979,900 | 100,607,429 | -1.72% |
| 2025-10-15 | 4.60 | 4.65 | 4.55 | 4.65 | 4.65 | qfq | 26,963,636 | 124,312,557 | 1.53% |
| 2025-10-14 | 4.68 | 4.74 | 4.56 | 4.58 | 4.58 | qfq | 36,302,647 | 168,411,866 | -2.14% |
| 2025-10-13 | 4.60 | 4.68 | 4.51 | 4.68 | 4.68 | qfq | 37,583,299 | 173,467,175 | -1.89% |
| 2025-10-10 | 4.84 | 4.84 | 4.75 | 4.77 | 4.77 | qfq | 36,782,692 | 175,899,596 | -1.85% |
| 2025-10-09 | 4.83 | 4.90 | 4.82 | 4.86 | 4.86 | qfq | 39,205,192 | 190,549,008 | 0.41% |
| 2025-09-30 | 4.82 | 4.89 | 4.81 | 4.84 | 4.84 | qfq | 26,305,308 | 127,429,527 | 0.00% |
| 2025-09-29 | 4.83 | 4.85 | 4.73 | 4.84 | 4.84 | qfq | 32,414,725 | 155,664,755 | 0.21% |
| 2025-09-26 | 4.90 | 4.93 | 4.81 | 4.83 | 4.83 | qfq | 37,943,233 | 184,399,683 | -2.23% |
| 2025-09-25 | 4.98 | 5.05 | 4.94 | 4.94 | 4.94 | qfq | 33,368,099 | 166,292,202 | -1.40% |
| 2025-09-24 | 4.92 | 5.01 | 4.85 | 5.01 | 5.01 | qfq | 38,563,300 | 190,766,087 | 1.62% |
| 2025-09-23 | 5.06 | 5.08 | 4.83 | 4.93 | 4.93 | qfq | 48,309,000 | 237,205,331 | -3.14% |
| 2025-09-22 | 5.09 | 5.12 | 5.01 | 5.09 | 5.09 | qfq | 30,399,153 | 154,345,278 | 1.19% |
| 2025-09-19 | 5.11 | 5.17 | 5.00 | 5.03 | 5.03 | qfq | 34,529,700 | 174,941,768 | -1.18% |
| 2025-09-18 | 5.21 | 5.24 | 5.04 | 5.09 | 5.09 | qfq | 50,115,499 | 258,265,649 | -2.30% |
| 2025-09-17 | 5.21 | 5.24 | 5.17 | 5.21 | 5.21 | qfq | 37,724,600 | 196,339,082 | -0.57% |
| 2025-09-16 | 5.06 | 5.24 | 5.04 | 5.24 | 5.24 | qfq | 59,446,900 | 306,823,148 | 3.56% |
| 2025-09-15 | 5.09 | 5.12 | 5.03 | 5.06 | 5.06 | qfq | 33,797,093 | 171,263,165 | -0.78% |
| 2025-09-12 | 5.14 | 5.18 | 5.09 | 5.10 | 5.10 | qfq | 45,185,833 | 231,972,426 | -0.97% |
| 2025-09-11 | 5.09 | 5.15 | 5.02 | 5.15 | 5.15 | qfq | 66,379,766 | 337,054,061 | 0.78% |
| 2025-09-10 | 4.87 | 5.19 | 4.85 | 5.11 | 5.11 | qfq | 105,590,375 | 533,718,448 | 5.14% |
| 2025-09-09 | 4.96 | 4.96 | 4.84 | 4.86 | 4.86 | qfq | 36,130,600 | 176,709,089 | -2.21% |
| 2025-09-08 | 4.95 | 4.99 | 4.89 | 4.97 | 4.97 | qfq | 35,933,600 | 177,636,286 | 0.20% |
| 2025-09-05 | 4.89 | 4.97 | 4.83 | 4.96 | 4.96 | qfq | 39,143,600 | 191,735,733 | 1.64% |
| 2025-09-04 | 4.94 | 5.00 | 4.78 | 4.88 | 4.88 | qfq | 43,704,600 | 214,276,368 | -0.81% |
| 2025-09-03 | 5.10 | 5.12 | 4.90 | 4.92 | 4.92 | qfq | 47,706,608 | 238,312,775 | -3.34% |
| 2025-09-02 | 5.24 | 5.24 | 5.03 | 5.09 | 5.09 | qfq | 59,067,528 | 301,515,585 | -3.05% |
| 2025-09-01 | 5.28 | 5.37 | 5.22 | 5.25 | 5.25 | qfq | 48,589,204 | 255,680,741 | -0.94% |
| 2025-08-29 | 5.40 | 5.42 | 5.25 | 5.30 | 5.30 | qfq | 58,988,124 | 313,059,046 | -1.67% |
| 2025-08-28 | 5.24 | 5.42 | 5.20 | 5.39 | 5.39 | qfq | 92,923,404 | 495,291,371 | 3.45% |
| 2025-08-27 | 5.36 | 5.47 | 5.20 | 5.21 | 5.21 | qfq | 87,912,902 | 470,836,087 | -2.25% |
| 2025-08-26 | 5.29 | 5.41 | 5.25 | 5.33 | 5.33 | qfq | 65,048,844 | 348,041,886 | 1.14% |
| 2025-08-25 | 5.32 | 5.33 | 5.20 | 5.27 | 5.27 | qfq | 57,558,868 | 302,770,472 | -0.19% |
| 2025-08-22 | 5.24 | 5.29 | 5.22 | 5.28 | 5.28 | qfq | 45,126,911 | 236,996,614 | 0.38% |
| 2025-08-21 | 5.25 | 5.36 | 5.20 | 5.26 | 5.26 | qfq | 65,625,480 | 345,378,008 | -0.19% |
| 2025-08-20 | 5.22 | 5.30 | 5.16 | 5.27 | 5.27 | qfq | 60,713,500 | 317,460,589 | 0.00% |
| 2025-08-19 | 5.10 | 5.38 | 5.08 | 5.27 | 5.27 | qfq | 99,588,900 | 522,298,052 | 3.13% |
| 2025-08-18 | 5.07 | 5.17 | 5.04 | 5.11 | 5.11 | qfq | 75,052,712 | 383,881,582 | 0.99% |
| 2025-08-15 | 4.96 | 5.08 | 4.93 | 5.06 | 5.06 | qfq | 77,796,011 | 391,742,053 | 2.43% |
| 2025-08-14 | 4.95 | 5.03 | 4.85 | 4.94 | 4.94 | qfq | 63,175,400 | 312,461,284 | -0.40% |
| 2025-08-13 | 4.98 | 4.99 | 4.93 | 4.96 | 4.96 | qfq | 32,934,400 | 163,242,611 | -0.40% |
| 2025-08-12 | 4.97 | 4.99 | 4.91 | 4.98 | 4.98 | qfq | 35,708,800 | 176,946,376 | 0.40% |
| 2025-08-11 | 4.87 | 4.96 | 4.87 | 4.96 | 4.96 | qfq | 34,801,000 | 171,726,832 | 1.64% |
| 2025-08-08 | 4.93 | 4.94 | 4.86 | 4.88 | 4.88 | qfq | 27,004,200 | 131,978,088 | -1.01% |
| 2025-08-07 | 4.94 | 4.96 | 4.88 | 4.93 | 4.93 | qfq | 27,296,500 | 134,324,276 | -0.40% |
| 2025-08-06 | 4.89 | 4.95 | 4.89 | 4.95 | 4.95 | qfq | 34,742,000 | 171,208,097 | 0.81% |
| 2025-08-05 | 4.87 | 4.91 | 4.85 | 4.91 | 4.91 | qfq | 35,407,700 | 173,006,304 | 1.03% |
| 2025-08-04 | 4.80 | 4.87 | 4.76 | 4.86 | 4.86 | qfq | 23,040,300 | 111,387,978 | 0.41% |
| 2025-08-01 | 4.76 | 4.85 | 4.74 | 4.84 | 4.84 | qfq | 32,125,400 | 154,044,619 | 1.89% |
| 2025-07-31 | 4.81 | 4.88 | 4.73 | 4.75 | 4.75 | qfq | 31,433,500 | 151,104,047 | -1.86% |
| 2025-07-30 | 4.86 | 4.89 | 4.79 | 4.84 | 4.84 | qfq | 34,799,900 | 168,120,910 | -0.82% |
| 2025-07-29 | 4.89 | 4.92 | 4.82 | 4.88 | 4.88 | qfq | 34,741,296 | 168,431,544 | -0.41% |
| 2025-07-28 | 4.95 | 4.95 | 4.89 | 4.90 | 4.90 | qfq | 29,187,100 | 143,260,440 | -0.61% |
| 2025-07-25 | 4.96 | 4.99 | 4.91 | 4.93 | 4.93 | qfq | 45,599,700 | 225,351,846 | -0.80% |
| 2025-07-24 | 4.83 | 5.01 | 4.82 | 4.97 | 4.97 | qfq | 76,826,300 | 379,781,174 | 3.11% |
| 2025-07-23 | 4.89 | 4.90 | 4.81 | 4.82 | 4.82 | qfq | 27,777,700 | 134,725,231 | -1.23% |
| 2025-07-22 | 4.92 | 4.93 | 4.84 | 4.88 | 4.88 | qfq | 30,326,400 | 147,905,193 | -0.81% |
| 2025-07-21 | 4.87 | 4.92 | 4.86 | 4.92 | 4.92 | qfq | 27,140,498 | 132,941,973 | 0.82% |
| 2025-07-18 | 4.93 | 4.94 | 4.86 | 4.88 | 4.88 | qfq | 25,389,300 | 124,104,158 | -0.61% |
| 2025-07-17 | 4.86 | 4.92 | 4.83 | 4.91 | 4.91 | qfq | 29,590,700 | 144,878,230 | 1.24% |
| 2025-07-16 | 4.87 | 4.91 | 4.83 | 4.85 | 4.85 | qfq | 22,950,800 | 111,745,540 | -0.21% |
| 2025-07-15 | 4.88 | 4.90 | 4.79 | 4.86 | 4.86 | qfq | 26,177,100 | 126,807,954 | -0.41% |
| 2025-07-14 | 4.92 | 4.93 | 4.86 | 4.88 | 4.88 | qfq | 22,697,600 | 110,826,231 | -0.81% |
| 2025-07-11 | 4.90 | 4.94 | 4.86 | 4.92 | 4.92 | qfq | 32,220,100 | 158,329,801 | 0.00% |
| 2025-07-10 | 4.88 | 4.94 | 4.86 | 4.92 | 4.92 | qfq | 28,260,900 | 138,625,098 | 0.82% |
| 2025-07-09 | 4.87 | 4.91 | 4.86 | 4.88 | 4.88 | qfq | 28,628,800 | 139,829,269 | -0.41% |
| 2025-07-08 | 4.81 | 4.93 | 4.78 | 4.90 | 4.90 | qfq | 38,711,000 | 188,462,109 | 2.08% |
| 2025-07-07 | 4.78 | 4.81 | 4.75 | 4.80 | 4.80 | qfq | 17,148,300 | 82,051,440 | 0.21% |
| 2025-07-04 | 4.85 | 4.86 | 4.77 | 4.79 | 4.79 | qfq | 26,141,400 | 125,915,751 | -1.44% |
| 2025-07-03 | 4.78 | 4.87 | 4.78 | 4.86 | 4.86 | qfq | 29,768,900 | 143,805,788 | 1.46% |
| 2025-07-02 | 4.83 | 4.84 | 4.75 | 4.79 | 4.79 | qfq | 27,131,200 | 129,802,599 | -1.03% |
| 2025-07-01 | 4.88 | 4.89 | 4.79 | 4.84 | 4.84 | qfq | 27,783,100 | 134,402,355 | -0.62% |
| 2025-06-30 | 4.84 | 4.89 | 4.83 | 4.87 | 4.87 | qfq | 30,713,000 | 149,462,738 | 0.62% |
| 2025-06-27 | 4.80 | 4.92 | 4.78 | 4.84 | 4.84 | qfq | 39,778,000 | 193,261,007 | 0.41% |
| 2025-06-26 | 4.81 | 4.89 | 4.76 | 4.82 | 4.82 | qfq | 49,109,399 | 236,885,378 | 0.21% |
| 2025-06-25 | 4.76 | 4.81 | 4.73 | 4.81 | 4.81 | qfq | 31,343,200 | 149,620,190 | 0.63% |
| 2025-06-24 | 4.67 | 4.78 | 4.67 | 4.78 | 4.78 | qfq | 34,337,200 | 163,286,759 | 2.14% |
| 2025-06-23 | 4.50 | 4.69 | 4.49 | 4.68 | 4.68 | qfq | 28,964,400 | 133,860,498 | 2.86% |
| 2025-06-20 | 4.57 | 4.61 | 4.51 | 4.55 | 4.55 | qfq | 20,364,873 | 92,858,047 | -0.66% |
| 2025-06-19 | 4.68 | 4.73 | 4.56 | 4.58 | 4.58 | qfq | 28,710,477 | 132,582,485 | -2.97% |
| 2025-06-18 | 4.68 | 4.78 | 4.64 | 4.72 | 4.72 | qfq | 34,066,473 | 161,036,242 | 1.29% |
| 2025-06-17 | 4.65 | 4.68 | 4.62 | 4.66 | 4.66 | qfq | 17,450,973 | 80,969,803 | -0.21% |
| 2025-06-16 | 4.60 | 4.70 | 4.59 | 4.67 | 4.67 | qfq | 20,142,200 | 93,996,008 | 1.52% |
| 2025-06-13 | 4.73 | 4.75 | 4.60 | 4.60 | 4.60 | qfq | 29,241,000 | 136,268,332 | -3.36% |
| 2025-06-12 | 4.72 | 4.80 | 4.69 | 4.76 | 4.76 | qfq | 26,249,100 | 125,090,514 | 0.42% |
| 2025-06-11 | 4.72 | 4.78 | 4.69 | 4.74 | 4.74 | qfq | 18,746,985 | 89,053,523 | 0.42% |
| 2025-06-10 | 4.78 | 4.80 | 4.65 | 4.72 | 4.72 | qfq | 28,676,600 | 135,337,765 | -1.46% |
| 2025-06-09 | 4.74 | 4.80 | 4.74 | 4.79 | 4.79 | qfq | 20,733,600 | 99,097,343 | 0.84% |
| 2025-06-06 | 4.74 | 4.78 | 4.71 | 4.75 | 4.75 | qfq | 19,833,500 | 93,983,343 | -0.21% |
| 2025-06-05 | 4.69 | 4.77 | 4.66 | 4.76 | 4.76 | qfq | 26,692,300 | 126,113,280 | 1.28% |
| 2025-06-04 | 4.69 | 4.72 | 4.67 | 4.70 | 4.70 | qfq | 21,865,800 | 102,726,660 | 0.21% |
| 2025-06-03 | 4.69 | 4.81 | 4.68 | 4.69 | 4.69 | qfq | 31,340,000 | 148,512,428 | 0.86% |
| 2025-05-30 | 4.72 | 4.79 | 4.62 | 4.65 | 4.65 | qfq | 30,124,000 | 141,103,347 | -2.11% |
| 2025-05-29 | 4.55 | 4.87 | 4.55 | 4.75 | 4.75 | qfq | 44,814,700 | 211,334,761 | 4.17% |
| 2025-05-28 | 4.61 | 4.64 | 4.53 | 4.56 | 4.56 | qfq | 17,879,800 | 81,709,268 | -0.87% |
| 2025-05-27 | 4.61 | 4.63 | 4.56 | 4.60 | 4.60 | qfq | 17,144,800 | 78,688,572 | -0.65% |
| 2025-05-26 | 4.54 | 4.63 | 4.53 | 4.63 | 4.63 | qfq | 19,872,700 | 91,445,142 | 1.76% |
| 2025-05-23 | 4.66 | 4.70 | 4.54 | 4.55 | 4.55 | qfq | 26,314,204 | 121,399,041 | -2.78% |
| 2025-05-22 | 4.70 | 4.78 | 4.66 | 4.68 | 4.68 | qfq | 21,278,600 | 100,191,620 | -1.06% |
| 2025-05-21 | 4.81 | 4.82 | 4.72 | 4.73 | 4.73 | qfq | 22,462,300 | 106,670,687 | -2.07% |
| 2025-05-20 | 4.77 | 4.84 | 4.71 | 4.83 | 4.83 | qfq | 24,065,800 | 115,451,360 | 1.05% |
| 2025-05-19 | 4.73 | 4.80 | 4.68 | 4.78 | 4.78 | qfq | 19,814,700 | 94,065,139 | 0.63% |
| 2025-05-16 | 4.71 | 4.80 | 4.70 | 4.75 | 4.75 | qfq | 17,809,600 | 84,812,524 | 0.42% |
| 2025-05-15 | 4.85 | 4.87 | 4.73 | 4.73 | 4.73 | qfq | 26,125,394 | 124,687,946 | -3.07% |
| 2025-05-14 | 4.85 | 4.90 | 4.82 | 4.88 | 4.88 | qfq | 25,679,100 | 124,838,315 | 0.41% |
| 2025-05-13 | 4.96 | 4.99 | 4.85 | 4.86 | 4.86 | qfq | 27,794,200 | 136,225,879 | -1.22% |
| 2025-05-12 | 4.92 | 4.95 | 4.88 | 4.92 | 4.92 | qfq | 24,241,200 | 119,124,576 | 1.03% |
| 2025-05-09 | 4.93 | 4.95 | 4.83 | 4.87 | 4.87 | qfq | 27,823,112 | 135,866,584 | -1.62% |
| 2025-05-08 | 4.90 | 4.97 | 4.88 | 4.95 | 4.95 | qfq | 30,531,900 | 150,642,867 | 1.02% |
| 2025-05-07 | 4.99 | 5.02 | 4.85 | 4.90 | 4.90 | qfq | 41,791,700 | 205,702,981 | -0.81% |
| 2025-05-06 | 4.81 | 4.95 | 4.81 | 4.94 | 4.94 | qfq | 43,000,188 | 210,262,914 | 3.35% |
| 2025-04-30 | 4.74 | 4.82 | 4.73 | 4.78 | 4.78 | qfq | 28,872,900 | 138,292,344 | 0.84% |
| 2025-04-29 | 4.70 | 4.77 | 4.66 | 4.74 | 4.74 | qfq | 26,470,000 | 125,404,127 | 1.72% |
| 2025-04-28 | 4.71 | 4.73 | 4.65 | 4.66 | 4.66 | qfq | 21,209,994 | 99,279,619 | -1.27% |
| 2025-04-25 | 4.73 | 4.79 | 4.69 | 4.72 | 4.72 | qfq | 28,089,525 | 133,177,433 | 0.43% |
| 2025-04-24 | 4.80 | 4.80 | 4.66 | 4.70 | 4.70 | qfq | 34,329,028 | 161,696,118 | -1.67% |
| 2025-04-23 | 4.85 | 4.88 | 4.77 | 4.78 | 4.78 | qfq | 49,917,604 | 240,051,286 | -2.05% |
| 2025-04-22 | 4.79 | 4.88 | 4.75 | 4.88 | 4.88 | qfq | 53,235,002 | 256,640,603 | 2.09% |
| 2025-04-21 | 4.65 | 4.78 | 4.60 | 4.78 | 4.78 | qfq | 44,961,400 | 211,442,364 | 1.92% |
| 2025-04-18 | 4.53 | 4.73 | 4.52 | 4.69 | 4.69 | qfq | 52,929,900 | 246,249,996 | 3.08% |
| 2025-04-17 | 4.49 | 4.65 | 4.47 | 4.55 | 4.55 | qfq | 29,984,591 | 136,963,091 | 0.44% |
| 2025-04-16 | 4.59 | 4.60 | 4.43 | 4.53 | 4.53 | qfq | 27,671,291 | 124,982,642 | -1.95% |
| 2025-04-15 | 4.62 | 4.66 | 4.56 | 4.62 | 4.62 | qfq | 27,678,491 | 127,482,055 | -0.22% |
| 2025-04-14 | 4.63 | 4.69 | 4.60 | 4.63 | 4.63 | qfq | 38,068,350 | 176,612,852 | 2.43% |
| 2025-04-11 | 4.48 | 4.60 | 4.45 | 4.52 | 4.52 | qfq | 43,368,423 | 197,147,007 | -1.09% |
| 2025-04-10 | 4.52 | 4.74 | 4.52 | 4.57 | 4.57 | qfq | 79,236,125 | 365,809,842 | 0.66% |
| 2025-04-09 | 4.03 | 4.87 | 3.81 | 4.54 | 4.54 | qfq | 90,638,584 | 394,889,690 | 9.40% |
| 2025-04-08 | 4.09 | 4.29 | 4.04 | 4.15 | 4.15 | qfq | 50,668,758 | 210,916,714 | 3.75% |
| 2025-04-07 | 4.68 | 4.68 | 3.95 | 4.00 | 4.00 | qfq | 70,670,391 | 298,170,153 | -19.03% |
| 2025-04-03 | 4.92 | 5.00 | 4.89 | 4.94 | 4.94 | qfq | 23,354,400 | 115,554,958 | -0.60% |
| 2025-04-02 | 4.97 | 5.06 | 4.94 | 4.97 | 4.97 | qfq | 23,867,400 | 119,423,303 | -0.40% |
| 2025-04-01 | 4.88 | 5.03 | 4.86 | 4.99 | 4.99 | qfq | 34,537,400 | 171,347,363 | 2.67% |
| 2025-03-31 | 4.87 | 4.89 | 4.75 | 4.86 | 4.86 | qfq | 30,379,300 | 146,212,072 | -1.42% |
| 2025-03-28 | 5.02 | 5.08 | 4.93 | 4.93 | 4.93 | qfq | 31,307,100 | 156,059,959 | -1.99% |
| 2025-03-27 | 5.02 | 5.09 | 4.94 | 5.03 | 5.03 | qfq | 30,756,135 | 154,633,205 | -0.20% |
| 2025-03-26 | 4.99 | 5.08 | 4.97 | 5.04 | 5.04 | qfq | 28,259,600 | 142,409,201 | 0.60% |
| 2025-03-25 | 5.05 | 5.08 | 4.96 | 5.01 | 5.01 | qfq | 35,048,800 | 175,824,677 | -1.38% |
| 2025-03-24 | 5.28 | 5.29 | 4.93 | 5.08 | 5.08 | qfq | 69,069,700 | 351,341,336 | -3.97% |
| 2025-03-21 | 5.43 | 5.45 | 5.28 | 5.29 | 5.29 | qfq | 52,950,400 | 282,882,636 | -3.11% |
| 2025-03-20 | 5.44 | 5.57 | 5.38 | 5.46 | 5.46 | qfq | 45,199,600 | 248,517,458 | 0.37% |
| 2025-03-19 | 5.53 | 5.53 | 5.40 | 5.44 | 5.44 | qfq | 39,500,300 | 215,568,002 | -1.98% |
| 2025-03-18 | 5.55 | 5.61 | 5.49 | 5.55 | 5.55 | qfq | 44,818,500 | 248,311,511 | -0.18% |
| 2025-03-17 | 5.52 | 5.62 | 5.47 | 5.56 | 5.56 | qfq | 55,619,525 | 308,885,402 | 1.09% |
| 2025-03-14 | 5.33 | 5.51 | 5.27 | 5.50 | 5.50 | qfq | 64,501,300 | 350,510,040 | 2.42% |
| 2025-03-13 | 5.45 | 5.48 | 5.27 | 5.37 | 5.37 | qfq | 53,331,900 | 284,996,917 | -1.83% |
| 2025-03-12 | 5.38 | 5.55 | 5.37 | 5.47 | 5.47 | qfq | 71,558,281 | 392,668,950 | 1.67% |
| 2025-03-11 | 5.22 | 5.46 | 5.20 | 5.38 | 5.38 | qfq | 56,991,700 | 304,582,147 | 1.13% |
| 2025-03-10 | 5.41 | 5.42 | 5.26 | 5.32 | 5.32 | qfq | 42,412,600 | 225,662,376 | -2.03% |
| 2025-03-07 | 5.51 | 5.57 | 5.37 | 5.43 | 5.43 | qfq | 57,164,900 | 313,263,731 | -2.16% |
| 2025-03-06 | 5.48 | 5.62 | 5.46 | 5.55 | 5.55 | qfq | 74,225,070 | 411,575,920 | 2.02% |
| 2025-03-05 | 5.28 | 5.45 | 5.22 | 5.44 | 5.44 | qfq | 67,342,258 | 360,343,137 | 2.84% |
| 2025-03-04 | 5.12 | 5.31 | 5.11 | 5.29 | 5.29 | qfq | 39,925,400 | 209,456,232 | 2.12% |
| 2025-03-03 | 5.18 | 5.32 | 5.12 | 5.18 | 5.18 | qfq | 46,788,943 | 244,611,518 | -0.38% |
| 2025-02-28 | 5.47 | 5.50 | 5.15 | 5.20 | 5.20 | qfq | 67,163,336 | 355,878,716 | -5.97% |
| 2025-02-27 | 5.61 | 5.67 | 5.41 | 5.53 | 5.53 | qfq | 71,246,200 | 394,285,230 | -2.12% |
| 2025-02-26 | 5.61 | 5.74 | 5.60 | 5.65 | 5.65 | qfq | 75,043,367 | 423,844,023 | 0.89% |
| 2025-02-25 | 5.49 | 5.76 | 5.46 | 5.60 | 5.60 | qfq | 95,954,900 | 540,551,728 | 0.00% |
| 2025-02-24 | 5.63 | 5.69 | 5.50 | 5.60 | 5.60 | qfq | 68,582,819 | 382,460,039 | -0.18% |
| 2025-02-21 | 5.50 | 5.66 | 5.44 | 5.61 | 5.61 | qfq | 87,348,871 | 486,477,865 | 2.19% |
| 2025-02-20 | 5.45 | 5.51 | 5.38 | 5.49 | 5.49 | qfq | 54,965,648 | 299,935,976 | 1.10% |
| 2025-02-19 | 5.29 | 5.44 | 5.24 | 5.43 | 5.43 | qfq | 57,495,336 | 308,893,116 | 3.43% |
| 2025-02-18 | 5.57 | 5.57 | 5.23 | 5.25 | 5.25 | qfq | 73,953,700 | 398,627,989 | -5.91% |
| 2025-02-17 | 5.57 | 5.64 | 5.51 | 5.58 | 5.58 | qfq | 65,772,523 | 366,731,804 | 1.09% |
| 2025-02-14 | 5.49 | 5.55 | 5.38 | 5.52 | 5.52 | qfq | 63,028,923 | 345,572,602 | 0.55% |
| 2025-02-13 | 5.61 | 5.63 | 5.46 | 5.49 | 5.49 | qfq | 74,552,100 | 411,599,523 | -2.83% |
| 2025-02-12 | 5.47 | 5.73 | 5.45 | 5.65 | 5.65 | qfq | 102,160,036 | 570,666,913 | 3.29% |
| 2025-02-11 | 5.52 | 5.54 | 5.43 | 5.47 | 5.47 | qfq | 63,680,700 | 348,294,164 | -1.62% |
| 2025-02-10 | 5.44 | 5.62 | 5.44 | 5.56 | 5.56 | qfq | 77,867,304 | 432,646,194 | 1.65% |
| 2025-02-07 | 5.46 | 5.55 | 5.35 | 5.47 | 5.47 | qfq | 99,192,170 | 543,062,854 | -0.55% |
| 2025-02-06 | 5.33 | 5.50 | 5.26 | 5.50 | 5.50 | qfq | 85,254,270 | 461,478,110 | 2.61% |
| 2025-02-05 | 5.40 | 5.43 | 5.33 | 5.36 | 5.36 | qfq | 65,026,470 | 349,348,011 | 0.56% |
| 2025-01-27 | 5.31 | 5.46 | 5.26 | 5.33 | 5.33 | qfq | 76,331,870 | 408,995,283 | 0.95% |
| 2025-01-24 | 5.20 | 5.29 | 5.16 | 5.28 | 5.28 | qfq | 50,363,200 | 264,521,690 | 1.34% |
| 2025-01-23 | 5.27 | 5.39 | 5.20 | 5.21 | 5.21 | qfq | 65,619,800 | 347,903,626 | 0.19% |
| 2025-01-22 | 5.24 | 5.29 | 5.17 | 5.20 | 5.20 | qfq | 48,281,500 | 252,024,019 | -1.70% |
| 2025-01-21 | 5.24 | 5.32 | 5.20 | 5.29 | 5.29 | qfq | 68,764,600 | 361,525,021 | 1.73% |
| 2025-01-20 | 5.17 | 5.32 | 5.11 | 5.20 | 5.20 | qfq | 81,610,324 | 426,783,165 | 2.36% |
| 2025-01-17 | 5.12 | 5.20 | 5.06 | 5.08 | 5.08 | qfq | 59,033,730 | 302,325,482 | -1.17% |
| 2025-01-16 | 5.18 | 5.40 | 5.10 | 5.14 | 5.14 | qfq | 91,034,622 | 474,683,004 | 1.18% |
| 2025-01-15 | 5.07 | 5.21 | 5.01 | 5.08 | 5.08 | qfq | 100,761,200 | 515,553,665 | -0.39% |
| 2025-01-14 | 4.84 | 5.15 | 4.79 | 5.10 | 5.10 | qfq | 118,123,000 | 593,584,976 | 13.08% |
| 2025-01-13 | 4.40 | 4.52 | 4.27 | 4.51 | 4.51 | qfq | 36,380,204 | 160,545,849 | 1.58% |
| 2025-01-10 | 4.62 | 4.68 | 4.43 | 4.44 | 4.44 | qfq | 36,964,400 | 169,181,998 | -4.10% |
| 2025-01-09 | 4.57 | 4.66 | 4.56 | 4.63 | 4.63 | qfq | 34,531,700 | 159,985,128 | 0.43% |
| 2025-01-08 | 4.60 | 4.67 | 4.46 | 4.61 | 4.61 | qfq | 43,349,300 | 198,062,830 | -0.86% |
| 2025-01-07 | 4.49 | 4.65 | 4.48 | 4.65 | 4.65 | qfq | 40,960,948 | 187,138,577 | 3.79% |
| 2025-01-06 | 4.45 | 4.55 | 4.32 | 4.48 | 4.48 | qfq | 37,667,000 | 167,988,590 | 0.90% |
| 2025-01-03 | 4.66 | 4.70 | 4.42 | 4.44 | 4.44 | qfq | 43,861,100 | 199,446,676 | -4.72% |
| 2025-01-02 | 4.83 | 4.89 | 4.61 | 4.66 | 4.66 | qfq | 42,006,204 | 199,469,621 | -3.92% |
| 2024-12-31 | 5.07 | 5.13 | 4.84 | 4.85 | 4.85 | qfq | 44,807,036 | 221,995,235 | -4.34% |
| 2024-12-30 | 5.09 | 5.12 | 4.95 | 5.07 | 5.07 | qfq | 30,613,976 | 154,654,186 | -0.39% |
| 2024-12-27 | 5.06 | 5.19 | 5.03 | 5.09 | 5.09 | qfq | 42,614,300 | 218,450,117 | 0.20% |
| 2024-12-26 | 4.96 | 5.22 | 4.96 | 5.08 | 5.08 | qfq | 47,012,200 | 240,929,425 | 1.40% |
| 2024-12-25 | 5.27 | 5.27 | 4.86 | 5.01 | 5.01 | qfq | 71,591,750 | 359,562,690 | -5.83% |
| 2024-12-24 | 5.25 | 5.41 | 5.20 | 5.32 | 5.32 | qfq | 49,147,500 | 260,287,828 | 2.31% |
| 2024-12-23 | 5.55 | 5.58 | 5.15 | 5.20 | 5.20 | qfq | 74,163,304 | 394,056,615 | -6.98% |
| 2024-12-20 | 5.51 | 5.66 | 5.46 | 5.59 | 5.59 | qfq | 71,623,224 | 399,476,911 | 0.00% |
| 2024-12-19 | 5.28 | 5.65 | 5.24 | 5.59 | 5.59 | qfq | 107,948,691 | 590,994,561 | 4.29% |
| 2024-12-18 | 5.29 | 5.47 | 5.16 | 5.36 | 5.36 | qfq | 63,379,098 | 338,262,047 | 1.71% |
| 2024-12-17 | 5.65 | 5.67 | 5.25 | 5.27 | 5.27 | qfq | 86,152,631 | 464,031,857 | -6.39% |
| 2024-12-16 | 5.87 | 5.87 | 5.55 | 5.63 | 5.63 | qfq | 102,012,519 | 578,967,641 | -4.25% |
| 2024-12-13 | 5.71 | 6.04 | 5.66 | 5.88 | 5.88 | qfq | 169,664,000 | 1,000,840,459 | 2.26% |
| 2024-12-12 | 5.85 | 5.86 | 5.61 | 5.75 | 5.75 | qfq | 95,098,484 | 542,724,309 | -1.20% |
| 2024-12-11 | 5.58 | 5.83 | 5.55 | 5.82 | 5.82 | qfq | 139,640,221 | 801,902,807 | 4.11% |
| 2024-12-10 | 5.57 | 5.69 | 5.48 | 5.59 | 5.59 | qfq | 132,574,558 | 744,872,075 | 2.95% |
| 2024-12-09 | 5.35 | 5.50 | 5.18 | 5.43 | 5.43 | qfq | 91,755,659 | 491,103,501 | 1.12% |
| 2024-12-06 | 5.31 | 5.39 | 5.18 | 5.37 | 5.37 | qfq | 61,055,012 | 324,154,463 | 1.32% |
| 2024-12-05 | 5.12 | 5.32 | 5.10 | 5.30 | 5.30 | qfq | 61,213,159 | 322,432,188 | 2.91% |
| 2024-12-04 | 5.38 | 5.40 | 5.11 | 5.15 | 5.15 | qfq | 100,721,075 | 528,339,647 | -6.87% |
| 2024-12-03 | 5.47 | 5.53 | 5.37 | 5.53 | 5.53 | qfq | 65,229,604 | 355,797,381 | 0.55% |
| 2024-12-02 | 5.34 | 5.54 | 5.31 | 5.50 | 5.50 | qfq | 73,816,304 | 402,835,228 | 3.38% |
| 2024-11-29 | 5.20 | 5.38 | 5.14 | 5.32 | 5.32 | qfq | 62,495,766 | 329,831,121 | 1.92% |
| 2024-11-28 | 5.30 | 5.38 | 5.18 | 5.22 | 5.22 | qfq | 53,273,500 | 281,414,225 | -1.32% |
| 2024-11-27 | 5.07 | 5.30 | 4.95 | 5.29 | 5.29 | qfq | 58,574,220 | 300,460,398 | 3.32% |
| 2024-11-26 | 5.20 | 5.31 | 5.12 | 5.12 | 5.12 | qfq | 45,607,558 | 237,655,886 | -1.54% |
| 2024-11-25 | 5.11 | 5.21 | 4.95 | 5.20 | 5.20 | qfq | 57,096,366 | 290,248,350 | 1.56% |
| 2024-11-22 | 5.36 | 5.48 | 5.11 | 5.12 | 5.12 | qfq | 83,922,510 | 447,911,445 | -3.40% |
| 2024-11-21 | 5.32 | 5.36 | 5.21 | 5.30 | 5.30 | qfq | 53,513,512 | 283,257,366 | -1.12% |
| 2024-11-20 | 5.06 | 5.41 | 5.04 | 5.36 | 5.36 | qfq | 79,613,810 | 419,899,623 | 5.10% |
| 2024-11-19 | 4.99 | 5.10 | 4.90 | 5.10 | 5.10 | qfq | 57,382,378 | 287,561,505 | 2.82% |
| 2024-11-18 | 5.39 | 5.44 | 4.91 | 4.96 | 4.96 | qfq | 83,180,200 | 422,420,289 | -7.12% |
| 2024-11-15 | 5.51 | 5.65 | 5.34 | 5.34 | 5.34 | qfq | 64,167,699 | 353,257,175 | -2.55% |
| 2024-11-14 | 5.77 | 5.80 | 5.47 | 5.48 | 5.48 | qfq | 69,102,763 | 389,112,119 | -6.00% |
| 2024-11-13 | 5.65 | 5.83 | 5.65 | 5.83 | 5.83 | qfq | 66,123,566 | 380,807,424 | 1.92% |
| 2024-11-12 | 5.93 | 5.94 | 5.61 | 5.72 | 5.72 | qfq | 100,364,666 | 577,480,148 | -3.70% |
| 2024-11-11 | 5.85 | 5.96 | 5.72 | 5.94 | 5.94 | qfq | 96,384,370 | 566,010,513 | 0.85% |
| 2024-11-08 | 6.05 | 6.10 | 5.87 | 5.89 | 5.89 | qfq | 110,631,171 | 661,718,042 | -2.16% |
| 2024-11-07 | 5.86 | 6.14 | 5.76 | 6.02 | 6.02 | qfq | 126,779,400 | 750,570,567 | 1.18% |
| 2024-11-06 | 5.91 | 6.24 | 5.79 | 5.95 | 5.95 | qfq | 139,212,090 | 834,864,003 | 1.19% |
| 2024-11-05 | 5.66 | 6.00 | 5.58 | 5.88 | 5.88 | qfq | 120,257,600 | 699,386,833 | 4.07% |
| 2024-11-04 | 5.51 | 5.66 | 5.45 | 5.65 | 5.65 | qfq | 98,265,598 | 545,370,307 | 1.62% |
| 2024-11-01 | 5.99 | 6.46 | 5.51 | 5.56 | 5.56 | qfq | 200,087,373 | 1,201,704,783 | -6.55% |
| 2024-10-31 | 6.09 | 6.14 | 5.86 | 5.95 | 5.95 | qfq | 155,167,535 | 924,040,973 | -1.82% |
| 2024-10-30 | 5.76 | 6.16 | 5.64 | 6.06 | 6.06 | qfq | 215,487,102 | 1,275,470,253 | 5.39% |
| 2024-10-29 | 6.48 | 6.48 | 5.70 | 5.75 | 5.75 | qfq | 323,529,975 | 1,953,721,566 | -4.80% |
| 2024-10-28 | 5.18 | 6.04 | 5.11 | 6.04 | 6.04 | qfq | 202,972,236 | 1,150,944,397 | 20.08% |
| 2024-10-25 | 4.95 | 5.09 | 4.92 | 5.03 | 5.03 | qfq | 81,306,900 | 407,533,173 | 1.62% |
| 2024-10-24 | 4.90 | 5.04 | 4.86 | 4.95 | 4.95 | qfq | 79,594,400 | 392,923,508 | -0.40% |
| 2024-10-23 | 5.04 | 5.24 | 4.95 | 4.97 | 4.97 | qfq | 144,509,300 | 733,690,037 | -3.12% |
| 2024-10-22 | 5.31 | 5.59 | 5.05 | 5.13 | 5.13 | qfq | 193,981,767 | 1,026,934,766 | -2.10% |
| 2024-10-21 | 5.05 | 5.50 | 5.00 | 5.24 | 5.24 | qfq | 207,034,733 | 1,086,829,263 | 5.01% |
| 2024-10-18 | 4.69 | 5.08 | 4.65 | 4.99 | 4.99 | qfq | 164,864,962 | 809,541,792 | 6.40% |
| 2024-10-17 | 4.84 | 4.87 | 4.63 | 4.69 | 4.69 | qfq | 135,874,915 | 645,039,925 | -3.70% |
| 2024-10-16 | 4.40 | 5.09 | 4.38 | 4.87 | 4.87 | qfq | 189,849,305 | 899,670,652 | 7.98% |
| 2024-10-15 | 4.33 | 4.81 | 4.28 | 4.51 | 4.51 | qfq | 151,159,658 | 693,587,053 | 3.44% |
| 2024-10-14 | 4.25 | 4.37 | 4.12 | 4.36 | 4.36 | qfq | 80,481,135 | 342,523,701 | 3.81% |
| 2024-10-11 | 4.41 | 4.44 | 4.13 | 4.20 | 4.20 | qfq | 86,543,935 | 367,250,780 | -5.41% |
| 2024-10-10 | 4.53 | 4.73 | 4.37 | 4.44 | 4.44 | qfq | 99,604,796 | 451,355,883 | -1.33% |
| 2024-10-09 | 4.80 | 5.02 | 4.50 | 4.50 | 4.50 | qfq | 149,972,002 | 719,350,773 | -11.94% |
| 2024-10-08 | 5.31 | 5.31 | 4.65 | 5.11 | 5.11 | qfq | 203,297,548 | 1,021,580,295 | 15.35% |
| 2024-09-30 | 3.95 | 4.48 | 3.95 | 4.43 | 4.43 | qfq | 153,862,173 | 646,428,656 | 17.20% |
| 2024-09-27 | 3.64 | 3.84 | 3.62 | 3.78 | 3.78 | qfq | 73,712,704 | 274,587,432 | 5.00% |
| 2024-09-26 | 3.54 | 3.60 | 3.51 | 3.60 | 3.60 | qfq | 51,658,604 | 183,971,339 | 1.69% |
| 2024-09-25 | 3.52 | 3.62 | 3.51 | 3.54 | 3.54 | qfq | 62,012,704 | 221,120,293 | 1.14% |
| 2024-09-24 | 3.41 | 3.51 | 3.37 | 3.50 | 3.50 | qfq | 51,600,993 | 178,513,212 | 2.04% |
| 2024-09-23 | 3.41 | 3.48 | 3.38 | 3.43 | 3.43 | qfq | 31,592,100 | 108,595,785 | 0.29% |
| 2024-09-20 | 3.38 | 3.47 | 3.37 | 3.42 | 3.42 | qfq | 40,981,500 | 140,096,584 | 1.18% |
| 2024-09-19 | 3.32 | 3.44 | 3.27 | 3.38 | 3.38 | qfq | 31,993,900 | 107,689,253 | 2.11% |
| 2024-09-18 | 3.26 | 3.31 | 3.20 | 3.31 | 3.31 | qfq | 21,636,600 | 70,538,727 | 0.91% |
| 2024-09-13 | 3.36 | 3.38 | 3.26 | 3.28 | 3.28 | qfq | 38,990,804 | 128,724,099 | -2.67% |
| 2024-09-12 | 3.45 | 3.47 | 3.36 | 3.37 | 3.37 | qfq | 36,539,600 | 124,451,917 | -1.75% |
| 2024-09-11 | 3.48 | 3.49 | 3.41 | 3.43 | 3.43 | qfq | 33,122,004 | 113,793,063 | -2.28% |
| 2024-09-10 | 3.51 | 3.53 | 3.37 | 3.51 | 3.51 | qfq | 55,899,000 | 192,525,576 | 0.00% |
| 2024-09-09 | 3.53 | 3.66 | 3.48 | 3.51 | 3.51 | qfq | 63,012,500 | 223,960,532 | -1.96% |
| 2024-09-06 | 3.43 | 3.77 | 3.42 | 3.58 | 3.58 | qfq | 114,720,800 | 408,652,558 | 3.17% |
| 2024-09-05 | 3.36 | 3.50 | 3.35 | 3.47 | 3.47 | qfq | 57,098,500 | 196,371,724 | 3.27% |
| 2024-09-04 | 3.38 | 3.41 | 3.33 | 3.36 | 3.36 | qfq | 25,994,300 | 87,374,708 | -1.75% |
| 2024-09-03 | 3.34 | 3.44 | 3.33 | 3.42 | 3.42 | qfq | 38,303,000 | 129,863,997 | 2.70% |
| 2024-09-02 | 3.43 | 3.45 | 3.33 | 3.33 | 3.33 | qfq | 32,786,204 | 110,873,758 | -2.63% |
| 2024-08-30 | 3.34 | 3.52 | 3.33 | 3.42 | 3.42 | qfq | 60,473,708 | 208,557,550 | 2.40% |
| 2024-08-29 | 3.27 | 3.36 | 3.23 | 3.34 | 3.34 | qfq | 31,827,108 | 105,422,774 | 0.60% |
| 2024-08-28 | 3.20 | 3.38 | 3.20 | 3.32 | 3.32 | qfq | 45,918,308 | 152,308,000 | 2.47% |
| 2024-08-27 | 3.41 | 3.41 | 3.23 | 3.24 | 3.24 | qfq | 51,139,815 | 168,476,206 | -4.99% |
| 2024-08-26 | 3.46 | 3.48 | 3.35 | 3.41 | 3.41 | qfq | 50,423,500 | 171,827,617 | -2.85% |
| 2024-08-23 | 3.34 | 3.51 | 3.33 | 3.51 | 3.51 | qfq | 70,630,525 | 243,690,267 | 4.78% |
| 2024-08-22 | 3.35 | 3.46 | 3.32 | 3.35 | 3.35 | qfq | 49,699,000 | 168,965,142 | -0.59% |
| 2024-08-21 | 3.38 | 3.45 | 3.32 | 3.37 | 3.37 | qfq | 39,821,500 | 134,259,164 | -1.46% |
| 2024-08-20 | 3.45 | 3.49 | 3.37 | 3.42 | 3.42 | qfq | 42,119,800 | 143,919,856 | -2.29% |
| 2024-08-19 | 3.55 | 3.55 | 3.43 | 3.50 | 3.50 | qfq | 66,700,513 | 231,946,957 | -2.23% |
| 2024-08-16 | 3.32 | 3.60 | 3.31 | 3.58 | 3.58 | qfq | 109,539,531 | 379,307,420 | 8.16% |
| 2024-08-15 | 3.17 | 3.32 | 3.16 | 3.31 | 3.31 | qfq | 44,930,517 | 146,917,291 | 3.76% |
| 2024-08-14 | 3.14 | 3.22 | 3.13 | 3.19 | 3.19 | qfq | 25,278,100 | 80,485,711 | 1.27% |
| 2024-08-13 | 3.11 | 3.15 | 3.07 | 3.15 | 3.15 | qfq | 13,932,800 | 43,394,418 | 1.29% |
| 2024-08-12 | 3.16 | 3.17 | 3.10 | 3.11 | 3.11 | qfq | 16,929,900 | 52,853,086 | -1.89% |
| 2024-08-09 | 3.20 | 3.23 | 3.16 | 3.17 | 3.17 | qfq | 17,946,300 | 57,319,038 | 0.32% |
| 2024-08-08 | 3.18 | 3.21 | 3.13 | 3.16 | 3.16 | qfq | 21,939,400 | 69,456,184 | -1.25% |
| 2024-08-07 | 3.16 | 3.25 | 3.15 | 3.20 | 3.20 | qfq | 26,970,200 | 86,537,635 | 1.27% |
| 2024-08-06 | 3.16 | 3.19 | 3.12 | 3.16 | 3.16 | qfq | 20,238,200 | 63,689,514 | 1.61% |
| 2024-08-05 | 3.21 | 3.24 | 3.11 | 3.11 | 3.11 | qfq | 30,280,600 | 96,056,986 | -4.01% |
| 2024-08-02 | 3.31 | 3.33 | 3.23 | 3.24 | 3.24 | qfq | 28,445,512 | 93,307,703 | -2.99% |
| 2024-08-01 | 3.36 | 3.38 | 3.31 | 3.34 | 3.34 | qfq | 26,876,000 | 90,012,120 | -0.60% |
| 2024-07-31 | 3.29 | 3.37 | 3.27 | 3.36 | 3.36 | qfq | 32,749,309 | 109,228,009 | 2.44% |
| 2024-07-30 | 3.26 | 3.31 | 3.23 | 3.28 | 3.28 | qfq | 22,742,912 | 74,537,306 | 0.31% |
| 2024-07-29 | 3.22 | 3.31 | 3.20 | 3.27 | 3.27 | qfq | 24,796,850 | 80,970,500 | 1.24% |
| 2024-07-26 | 3.16 | 3.25 | 3.15 | 3.23 | 3.23 | qfq | 22,041,400 | 71,010,289 | 1.25% |
| 2024-07-25 | 3.22 | 3.25 | 3.13 | 3.19 | 3.19 | qfq | 23,684,659 | 75,550,030 | 0.00% |
| 2024-07-24 | 3.14 | 3.30 | 3.13 | 3.19 | 3.19 | qfq | 28,865,600 | 92,857,532 | 0.95% |
| 2024-07-23 | 3.23 | 3.26 | 3.16 | 3.16 | 3.16 | qfq | 19,514,300 | 62,786,116 | -2.17% |
| 2024-07-22 | 3.22 | 3.26 | 3.18 | 3.23 | 3.23 | qfq | 19,480,569 | 62,791,049 | 0.31% |
| 2024-07-19 | 3.17 | 3.24 | 3.14 | 3.22 | 3.22 | qfq | 23,631,069 | 75,662,556 | 1.58% |
| 2024-07-18 | 3.19 | 3.20 | 3.09 | 3.17 | 3.17 | qfq | 27,393,900 | 86,078,780 | -1.25% |
| 2024-07-17 | 3.32 | 3.34 | 3.20 | 3.21 | 3.21 | qfq | 31,556,500 | 102,286,757 | -3.89% |
| 2024-07-16 | 3.33 | 3.35 | 3.28 | 3.34 | 3.34 | qfq | 22,153,900 | 73,432,111 | 0.60% |
| 2024-07-15 | 3.40 | 3.40 | 3.31 | 3.32 | 3.32 | qfq | 23,939,200 | 80,032,500 | -3.21% |
| 2024-07-12 | 3.46 | 3.51 | 3.41 | 3.43 | 3.43 | qfq | 25,565,900 | 88,317,749 | -1.72% |
| 2024-07-11 | 3.48 | 3.53 | 3.45 | 3.49 | 3.49 | qfq | 33,654,700 | 117,418,349 | 2.65% |
| 2024-07-10 | 3.41 | 3.45 | 3.38 | 3.40 | 3.40 | qfq | 25,053,600 | 85,580,264 | -1.45% |
| 2024-07-09 | 3.30 | 3.46 | 3.28 | 3.45 | 3.45 | qfq | 40,536,269 | 136,652,129 | 4.23% |
| 2024-07-08 | 3.42 | 3.43 | 3.28 | 3.31 | 3.31 | qfq | 30,184,500 | 100,835,597 | -3.50% |
| 2024-07-05 | 3.38 | 3.45 | 3.32 | 3.43 | 3.43 | qfq | 28,029,900 | 95,282,775 | 1.48% |
| 2024-07-04 | 3.48 | 3.51 | 3.38 | 3.38 | 3.38 | qfq | 35,944,900 | 123,873,624 | -2.59% |
| 2024-07-03 | 3.56 | 3.56 | 3.46 | 3.47 | 3.47 | qfq | 32,687,013 | 113,983,955 | -2.53% |
| 2024-07-02 | 3.56 | 3.64 | 3.55 | 3.56 | 3.56 | qfq | 36,877,900 | 132,196,925 | 0.00% |
| 2024-07-01 | 3.55 | 3.58 | 3.46 | 3.56 | 3.56 | qfq | 36,860,000 | 129,826,847 | 0.28% |
| 2024-06-28 | 3.49 | 3.66 | 3.47 | 3.55 | 3.55 | qfq | 55,319,800 | 198,663,201 | 1.72% |
| 2024-06-27 | 3.58 | 3.62 | 3.48 | 3.49 | 3.49 | qfq | 40,881,600 | 145,083,193 | -3.06% |
| 2024-06-26 | 3.47 | 3.62 | 3.41 | 3.60 | 3.60 | qfq | 52,820,000 | 186,331,130 | 3.45% |
| 2024-06-25 | 3.60 | 3.63 | 3.44 | 3.48 | 3.48 | qfq | 54,143,200 | 189,568,570 | -3.06% |
| 2024-06-24 | 3.66 | 3.72 | 3.57 | 3.59 | 3.59 | qfq | 63,308,800 | 229,563,650 | -3.75% |
| 2024-06-21 | 3.72 | 3.83 | 3.68 | 3.73 | 3.73 | qfq | 65,123,898 | 244,658,114 | -1.84% |
| 2024-06-20 | 3.74 | 3.87 | 3.69 | 3.80 | 3.80 | qfq | 104,801,547 | 397,604,505 | 1.06% |
| 2024-06-19 | 3.73 | 3.88 | 3.66 | 3.76 | 3.76 | qfq | 101,167,600 | 382,835,956 | 1.90% |
| 2024-06-18 | 3.56 | 3.72 | 3.54 | 3.69 | 3.69 | qfq | 63,805,120 | 233,723,542 | 3.07% |
| 2024-06-17 | 3.63 | 3.64 | 3.57 | 3.58 | 3.58 | qfq | 35,511,900 | 127,840,181 | -1.10% |
| 2024-06-14 | 3.58 | 3.71 | 3.56 | 3.62 | 3.62 | qfq | 53,076,100 | 193,201,539 | 0.56% |
| 2024-06-13 | 3.62 | 3.69 | 3.58 | 3.60 | 3.60 | qfq | 70,710,404 | 256,080,371 | -1.37% |
| 2024-06-12 | 3.31 | 3.88 | 3.30 | 3.65 | 3.65 | qfq | 124,287,856 | 450,705,378 | 9.28% |
| 2024-06-11 | 3.28 | 3.35 | 3.12 | 3.34 | 3.34 | qfq | 50,802,556 | 165,644,760 | 1.21% |
| 2024-06-07 | 3.39 | 3.48 | 3.20 | 3.30 | 3.30 | qfq | 88,641,197 | 295,135,381 | -2.65% |
| 2024-06-06 | 3.88 | 3.92 | 3.14 | 3.39 | 3.39 | qfq | 143,767,300 | 515,052,010 | -13.74% |
| 2024-06-05 | 3.82 | 4.01 | 3.72 | 3.93 | 3.93 | qfq | 108,053,891 | 419,467,810 | 2.08% |
| 2024-06-04 | 3.93 | 3.97 | 3.77 | 3.85 | 3.85 | qfq | 95,502,300 | 366,351,838 | -3.99% |
| 2024-06-03 | 3.98 | 4.07 | 3.88 | 4.01 | 4.01 | qfq | 122,033,147 | 483,232,995 | 0.75% |
| 2024-05-31 | 3.66 | 4.06 | 3.66 | 3.98 | 3.98 | qfq | 163,875,040 | 642,520,242 | 8.15% |
| 2024-05-30 | 3.78 | 3.86 | 3.66 | 3.68 | 3.68 | qfq | 88,509,659 | 331,328,232 | -4.17% |
| 2024-05-29 | 3.58 | 4.14 | 3.55 | 3.84 | 3.84 | qfq | 154,641,100 | 605,387,724 | 6.67% |
| 2024-05-28 | 3.70 | 3.74 | 3.59 | 3.60 | 3.60 | qfq | 83,383,000 | 302,951,669 | -5.51% |
| 2024-05-27 | 3.98 | 4.06 | 3.74 | 3.81 | 3.81 | qfq | 116,780,223 | 453,919,595 | 0.00% |
| 2024-05-24 | 3.67 | 3.88 | 3.59 | 3.81 | 3.81 | qfq | 114,728,600 | 431,031,883 | 2.97% |
| 2024-05-23 | 3.78 | 3.78 | 3.68 | 3.70 | 3.70 | qfq | 61,577,200 | 228,740,040 | -2.89% |
| 2024-05-22 | 3.74 | 3.86 | 3.70 | 3.81 | 3.81 | qfq | 80,077,500 | 302,019,065 | 0.53% |
| 2024-05-21 | 3.76 | 3.91 | 3.72 | 3.79 | 3.79 | qfq | 80,424,806 | 306,866,180 | 0.80% |
| 2024-05-20 | 3.77 | 3.81 | 3.70 | 3.76 | 3.76 | qfq | 76,884,859 | 287,395,276 | -2.34% |
| 2024-05-17 | 3.60 | 3.88 | 3.59 | 3.85 | 3.85 | qfq | 132,067,000 | 500,485,268 | 4.34% |
| 2024-05-16 | 3.51 | 3.77 | 3.51 | 3.69 | 3.69 | qfq | 103,542,599 | 378,217,409 | 6.34% |
| 2024-05-15 | 3.51 | 3.54 | 3.45 | 3.47 | 3.47 | qfq | 35,170,047 | 122,576,015 | -2.25% |
| 2024-05-14 | 3.44 | 3.62 | 3.42 | 3.55 | 3.55 | qfq | 62,982,759 | 222,983,835 | 3.20% |
| 2024-05-13 | 3.45 | 3.53 | 3.39 | 3.44 | 3.44 | qfq | 38,225,000 | 132,038,796 | -1.43% |
| 2024-05-10 | 3.58 | 3.60 | 3.47 | 3.49 | 3.49 | qfq | 44,117,859 | 154,745,556 | -2.51% |
| 2024-05-09 | 3.63 | 3.66 | 3.55 | 3.58 | 3.58 | qfq | 47,803,100 | 171,424,560 | -0.83% |
| 2024-05-08 | 3.72 | 3.73 | 3.59 | 3.61 | 3.61 | qfq | 56,260,059 | 204,799,029 | -3.22% |
| 2024-05-07 | 3.76 | 3.81 | 3.70 | 3.73 | 3.73 | qfq | 62,164,051 | 233,379,788 | -0.53% |
| 2024-05-06 | 3.72 | 3.83 | 3.67 | 3.75 | 3.75 | qfq | 79,434,300 | 297,084,569 | 1.08% |
| 2024-04-30 | 3.80 | 3.87 | 3.66 | 3.71 | 3.71 | qfq | 83,724,400 | 312,760,843 | -3.13% |
| 2024-04-29 | 3.72 | 3.86 | 3.68 | 3.83 | 3.83 | qfq | 128,826,582 | 489,353,609 | 2.13% |
| 2024-04-26 | 3.66 | 3.84 | 3.61 | 3.75 | 3.75 | qfq | 152,865,869 | 571,640,673 | 2.46% |
| 2024-04-25 | 3.80 | 3.88 | 3.61 | 3.66 | 3.66 | qfq | 210,771,990 | 786,392,666 | 2.23% |
| 2024-04-24 | 3.10 | 3.58 | 3.10 | 3.58 | 3.58 | qfq | 119,736,440 | 414,348,823 | 20.13% |
| 2024-04-23 | 2.96 | 3.02 | 2.95 | 2.98 | 2.98 | qfq | 18,980,968 | 56,692,667 | 1.36% |
| 2024-04-22 | 3.01 | 3.02 | 2.91 | 2.94 | 2.94 | qfq | 28,080,568 | 83,081,935 | -2.97% |
| 2024-04-19 | 3.08 | 3.14 | 3.00 | 3.03 | 3.03 | qfq | 35,851,450 | 109,737,788 | -1.94% |
| 2024-04-18 | 3.14 | 3.18 | 3.05 | 3.09 | 3.09 | qfq | 42,013,600 | 130,950,476 | -2.52% |
| 2024-04-17 | 3.02 | 3.20 | 3.02 | 3.17 | 3.17 | qfq | 61,244,177 | 192,429,591 | 9.69% |
| 2024-04-16 | 3.33 | 3.34 | 2.88 | 2.89 | 2.89 | qfq | 87,978,650 | 270,239,954 | -17.19% |
| 2024-04-15 | 3.45 | 3.61 | 3.33 | 3.49 | 3.49 | qfq | 73,931,933 | 257,181,224 | 2.65% |
| 2024-04-12 | 3.39 | 3.52 | 3.37 | 3.40 | 3.40 | qfq | 40,914,098 | 140,523,752 | -0.29% |
| 2024-04-11 | 3.42 | 3.50 | 3.39 | 3.41 | 3.41 | qfq | 41,704,790 | 143,642,064 | -1.45% |
| 2024-04-10 | 3.53 | 3.61 | 3.40 | 3.46 | 3.46 | qfq | 47,094,290 | 164,846,847 | -1.98% |
| 2024-04-09 | 3.58 | 3.61 | 3.48 | 3.53 | 3.53 | qfq | 41,468,513 | 146,256,251 | -0.56% |
| 2024-04-08 | 3.60 | 3.64 | 3.50 | 3.55 | 3.55 | qfq | 58,690,147 | 209,286,380 | -3.27% |
| 2024-04-03 | 3.83 | 3.84 | 3.66 | 3.67 | 3.67 | qfq | 87,396,806 | 323,908,757 | -6.62% |
| 2024-04-02 | 3.77 | 4.11 | 3.73 | 3.93 | 3.93 | qfq | 153,587,941 | 605,155,595 | 2.61% |
| 2024-04-01 | 3.79 | 3.87 | 3.74 | 3.83 | 3.83 | qfq | 122,417,217 | 466,252,769 | -1.29% |
| 2024-03-29 | 3.95 | 4.02 | 3.68 | 3.88 | 3.88 | qfq | 227,462,645 | 876,711,239 | 0.00% |
| 2024-03-28 | 3.40 | 3.88 | 3.40 | 3.88 | 3.88 | qfq | 173,628,205 | 647,167,497 | 20.12% |
| 2024-03-27 | 3.34 | 3.36 | 3.19 | 3.23 | 3.23 | qfq | 53,931,100 | 175,931,156 | -4.72% |
| 2024-03-26 | 3.39 | 3.50 | 3.35 | 3.39 | 3.39 | qfq | 51,195,633 | 175,021,452 | 0.30% |
| 2024-03-25 | 3.58 | 3.59 | 3.37 | 3.38 | 3.38 | qfq | 87,925,100 | 305,595,099 | -7.65% |
| 2024-03-22 | 3.45 | 3.75 | 3.42 | 3.66 | 3.66 | qfq | 114,592,348 | 414,416,709 | 4.57% |
| 2024-03-21 | 3.45 | 3.53 | 3.42 | 3.50 | 3.50 | qfq | 54,125,200 | 188,248,713 | 2.64% |
| 2024-03-20 | 3.36 | 3.43 | 3.32 | 3.41 | 3.41 | qfq | 37,042,100 | 125,042,747 | 1.19% |
| 2024-03-19 | 3.31 | 3.46 | 3.28 | 3.37 | 3.37 | qfq | 53,771,400 | 181,659,687 | 1.81% |
| 2024-03-18 | 3.23 | 3.31 | 3.21 | 3.31 | 3.31 | qfq | 27,940,000 | 91,107,144 | 3.12% |
| 2024-03-15 | 3.15 | 3.22 | 3.14 | 3.21 | 3.21 | qfq | 17,406,579 | 55,335,918 | 0.94% |
| 2024-03-14 | 3.22 | 3.24 | 3.14 | 3.18 | 3.18 | qfq | 23,343,400 | 74,576,677 | -1.24% |
| 2024-03-13 | 3.23 | 3.25 | 3.17 | 3.22 | 3.22 | qfq | 23,864,163 | 76,691,232 | 0.00% |
| 2024-03-12 | 3.16 | 3.23 | 3.15 | 3.22 | 3.22 | qfq | 26,597,176 | 85,038,917 | 1.58% |
| 2024-03-11 | 3.14 | 3.17 | 3.11 | 3.17 | 3.17 | qfq | 19,810,747 | 62,236,177 | 0.96% |
| 2024-03-08 | 3.11 | 3.14 | 3.07 | 3.14 | 3.14 | qfq | 19,513,663 | 60,740,660 | 1.29% |
| 2024-03-07 | 3.13 | 3.20 | 3.10 | 3.10 | 3.10 | qfq | 27,088,600 | 85,114,757 | -0.96% |
| 2024-03-06 | 3.12 | 3.17 | 3.10 | 3.13 | 3.13 | qfq | 25,758,353 | 80,843,733 | -0.32% |
| 2024-03-05 | 3.21 | 3.21 | 3.12 | 3.14 | 3.14 | qfq | 26,574,800 | 83,931,368 | -3.38% |
| 2024-03-04 | 3.18 | 3.26 | 3.11 | 3.25 | 3.25 | qfq | 41,278,350 | 132,126,997 | 2.85% |
| 2024-03-01 | 3.10 | 3.16 | 3.09 | 3.16 | 3.16 | qfq | 30,564,084 | 95,703,247 | 2.60% |
| 2024-02-29 | 2.93 | 3.08 | 2.91 | 3.08 | 3.08 | qfq | 32,265,613 | 97,971,522 | 4.05% |
| 2024-02-28 | 3.22 | 3.28 | 2.95 | 2.96 | 2.96 | qfq | 55,469,626 | 173,649,565 | -8.36% |
| 2024-02-27 | 3.08 | 3.23 | 3.07 | 3.23 | 3.23 | qfq | 32,394,300 | 102,076,443 | 4.19% |
| 2024-02-26 | 3.09 | 3.16 | 3.03 | 3.10 | 3.10 | qfq | 36,715,200 | 113,792,207 | 0.32% |
| 2024-02-23 | 2.98 | 3.10 | 2.94 | 3.09 | 3.09 | qfq | 37,686,372 | 114,054,484 | 4.75% |
| 2024-02-22 | 2.85 | 2.96 | 2.84 | 2.95 | 2.95 | qfq | 29,884,531 | 87,066,135 | 3.15% |
| 2024-02-21 | 2.82 | 2.94 | 2.79 | 2.86 | 2.86 | qfq | 38,858,700 | 111,927,534 | 0.70% |
| 2024-02-20 | 2.78 | 2.85 | 2.73 | 2.84 | 2.84 | qfq | 36,215,008 | 101,367,007 | 1.07% |
| 2024-02-19 | 2.73 | 2.87 | 2.69 | 2.81 | 2.81 | qfq | 51,677,995 | 143,774,778 | 6.04% |
| 2024-02-08 | 2.51 | 2.65 | 2.41 | 2.65 | 2.65 | qfq | 55,956,954 | 141,627,961 | 10.88% |
| 2024-02-07 | 2.46 | 2.47 | 2.32 | 2.39 | 2.39 | qfq | 45,783,175 | 109,644,862 | -2.85% |
| 2024-02-06 | 2.33 | 2.56 | 2.21 | 2.46 | 2.46 | qfq | 42,337,346 | 99,602,190 | 4.24% |
| 2024-02-05 | 2.68 | 2.69 | 2.31 | 2.36 | 2.36 | qfq | 46,821,907 | 114,102,653 | -12.92% |
| 2024-02-02 | 2.88 | 2.94 | 2.61 | 2.71 | 2.71 | qfq | 33,530,400 | 92,885,029 | -5.90% |
| 2024-02-01 | 2.92 | 2.95 | 2.81 | 2.88 | 2.88 | qfq | 26,693,173 | 76,694,959 | -1.71% |
| 2024-01-31 | 3.07 | 3.10 | 2.91 | 2.93 | 2.93 | qfq | 25,306,200 | 75,729,925 | -4.87% |
| 2024-01-30 | 3.16 | 3.19 | 3.07 | 3.08 | 3.08 | qfq | 19,808,200 | 62,091,501 | -2.53% |
| 2024-01-29 | 3.36 | 3.37 | 3.16 | 3.16 | 3.16 | qfq | 28,407,600 | 91,363,199 | -5.39% |
| 2024-01-26 | 3.35 | 3.40 | 3.32 | 3.34 | 3.34 | qfq | 17,041,900 | 57,332,849 | -0.30% |
| 2024-01-25 | 3.22 | 3.35 | 3.18 | 3.35 | 3.35 | qfq | 20,588,600 | 67,714,727 | 3.40% |
| 2024-01-24 | 3.17 | 3.24 | 3.09 | 3.24 | 3.24 | qfq | 22,778,200 | 72,161,098 | 2.21% |
| 2024-01-23 | 3.15 | 3.18 | 3.10 | 3.17 | 3.17 | qfq | 19,888,800 | 62,595,070 | 0.96% |
| 2024-01-22 | 3.34 | 3.37 | 3.11 | 3.14 | 3.14 | qfq | 22,972,700 | 74,486,506 | -5.99% |
| 2024-01-19 | 3.39 | 3.43 | 3.34 | 3.34 | 3.34 | qfq | 13,496,600 | 45,587,090 | -1.76% |
| 2024-01-18 | 3.39 | 3.42 | 3.30 | 3.40 | 3.40 | qfq | 22,154,600 | 74,328,212 | 0.29% |
| 2024-01-17 | 3.49 | 3.50 | 3.39 | 3.39 | 3.39 | qfq | 12,415,100 | 42,814,038 | -3.14% |
| 2024-01-16 | 3.49 | 3.51 | 3.42 | 3.50 | 3.50 | qfq | 16,322,180 | 56,548,857 | 0.00% |
| 2024-01-15 | 3.50 | 3.53 | 3.48 | 3.50 | 3.50 | qfq | 12,262,700 | 42,912,001 | -0.28% |
| 2024-01-12 | 3.59 | 3.60 | 3.51 | 3.51 | 3.51 | qfq | 14,184,079 | 50,438,331 | -2.50% |
| 2024-01-11 | 3.50 | 3.61 | 3.48 | 3.60 | 3.60 | qfq | 15,902,000 | 56,688,109 | 2.86% |
| 2024-01-10 | 3.57 | 3.58 | 3.47 | 3.50 | 3.50 | qfq | 17,090,200 | 60,035,969 | -1.69% |
| 2024-01-09 | 3.56 | 3.62 | 3.53 | 3.56 | 3.56 | qfq | 17,833,312 | 63,736,379 | 0.00% |
| 2024-01-08 | 3.62 | 3.63 | 3.55 | 3.56 | 3.56 | qfq | 17,399,400 | 62,323,212 | -1.93% |
| 2024-01-05 | 3.73 | 3.73 | 3.62 | 3.63 | 3.63 | qfq | 19,259,700 | 70,716,213 | -2.16% |
| 2024-01-04 | 3.71 | 3.74 | 3.68 | 3.71 | 3.71 | qfq | 16,112,194 | 59,749,943 | -0.80% |
| 2024-01-03 | 3.74 | 3.77 | 3.68 | 3.74 | 3.74 | qfq | 25,838,608 | 96,288,510 | 0.00% |
| 2024-01-02 | 3.72 | 3.79 | 3.70 | 3.74 | 3.74 | qfq | 22,640,065 | 84,646,164 | 0.54% |
| 2023-12-29 | 3.65 | 3.72 | 3.64 | 3.72 | 3.72 | qfq | 24,343,000 | 89,909,207 | 1.64% |
| 2023-12-28 | 3.64 | 3.70 | 3.58 | 3.66 | 3.66 | qfq | 27,387,865 | 100,159,605 | 0.27% |
| 2023-12-27 | 3.62 | 3.68 | 3.59 | 3.65 | 3.65 | qfq | 16,186,200 | 58,896,147 | 1.39% |
| 2023-12-26 | 3.69 | 3.69 | 3.59 | 3.60 | 3.60 | qfq | 16,097,300 | 58,302,859 | -2.17% |
| 2023-12-25 | 3.70 | 3.75 | 3.65 | 3.68 | 3.68 | qfq | 17,911,100 | 65,981,558 | -0.81% |
| 2023-12-22 | 3.86 | 3.86 | 3.69 | 3.71 | 3.71 | qfq | 26,264,400 | 99,014,743 | -3.64% |
| 2023-12-21 | 3.80 | 3.86 | 3.76 | 3.85 | 3.85 | qfq | 16,591,400 | 63,348,751 | 1.05% |
| 2023-12-20 | 3.90 | 3.91 | 3.81 | 3.81 | 3.81 | qfq | 15,942,100 | 61,554,007 | -1.80% |
| 2023-12-19 | 3.85 | 3.92 | 3.84 | 3.88 | 3.88 | qfq | 16,483,000 | 63,938,646 | 0.78% |
| 2023-12-18 | 3.93 | 3.96 | 3.83 | 3.85 | 3.85 | qfq | 24,618,408 | 95,654,062 | -2.53% |
| 2023-12-15 | 3.99 | 4.01 | 3.89 | 3.95 | 3.95 | qfq | 26,726,608 | 105,227,603 | -0.75% |
| 2023-12-14 | 4.02 | 4.09 | 3.96 | 3.98 | 3.98 | qfq | 27,559,200 | 110,932,517 | -0.75% |
| 2023-12-13 | 4.02 | 4.03 | 3.96 | 4.01 | 4.01 | qfq | 17,939,100 | 71,740,876 | -0.25% |
| 2023-12-12 | 4.02 | 4.04 | 3.99 | 4.02 | 4.02 | qfq | 18,579,500 | 74,642,849 | 0.00% |
| 2023-12-11 | 3.95 | 4.02 | 3.92 | 4.02 | 4.02 | qfq | 19,409,700 | 77,117,451 | 1.52% |
| 2023-12-08 | 4.00 | 4.05 | 3.96 | 3.96 | 3.96 | qfq | 22,237,700 | 88,849,850 | -1.49% |
| 2023-12-07 | 3.95 | 4.04 | 3.95 | 4.02 | 4.02 | qfq | 22,130,300 | 88,769,764 | 1.01% |
| 2023-12-06 | 3.94 | 4.02 | 3.90 | 3.98 | 3.98 | qfq | 19,828,400 | 78,706,164 | 0.76% |
| 2023-12-05 | 4.07 | 4.07 | 3.94 | 3.95 | 3.95 | qfq | 25,132,300 | 100,489,550 | -3.19% |
| 2023-12-04 | 4.07 | 4.13 | 4.06 | 4.08 | 4.08 | qfq | 26,103,200 | 107,018,249 | 0.25% |
| 2023-12-01 | 3.94 | 4.08 | 3.92 | 4.07 | 4.07 | qfq | 31,613,800 | 127,046,774 | 3.30% |
| 2023-11-30 | 3.96 | 3.99 | 3.89 | 3.94 | 3.94 | qfq | 22,293,100 | 87,686,029 | -0.51% |
| 2023-11-29 | 4.00 | 4.01 | 3.95 | 3.96 | 3.96 | qfq | 21,132,898 | 84,084,758 | -1.00% |
| 2023-11-28 | 3.99 | 4.05 | 3.96 | 4.00 | 4.00 | qfq | 24,209,050 | 97,029,781 | 0.25% |
| 2023-11-27 | 3.97 | 4.02 | 3.95 | 3.99 | 3.99 | qfq | 26,056,100 | 103,739,673 | 0.25% |
| 2023-11-24 | 4.08 | 4.12 | 3.96 | 3.98 | 3.98 | qfq | 39,999,598 | 160,434,278 | -2.93% |
| 2023-11-23 | 4.10 | 4.13 | 4.03 | 4.10 | 4.10 | qfq | 36,195,700 | 147,589,731 | -0.24% |
| 2023-11-22 | 4.16 | 4.24 | 4.09 | 4.11 | 4.11 | qfq | 54,029,850 | 224,549,661 | -1.91% |
| 2023-11-21 | 4.17 | 4.25 | 4.13 | 4.19 | 4.19 | qfq | 64,352,800 | 269,747,294 | 0.48% |
| 2023-11-20 | 4.12 | 4.18 | 4.10 | 4.17 | 4.17 | qfq | 34,809,000 | 144,215,496 | 1.21% |
| 2023-11-17 | 4.13 | 4.16 | 4.09 | 4.12 | 4.12 | qfq | 33,660,400 | 138,646,251 | -0.96% |
| 2023-11-16 | 4.09 | 4.20 | 4.06 | 4.16 | 4.16 | qfq | 47,461,900 | 196,739,045 | 1.46% |
| 2023-11-15 | 4.16 | 4.17 | 4.08 | 4.10 | 4.10 | qfq | 25,890,300 | 106,325,562 | -0.49% |
| 2023-11-14 | 4.10 | 4.15 | 4.08 | 4.12 | 4.12 | qfq | 28,843,880 | 118,786,632 | 0.00% |
| 2023-11-13 | 4.05 | 4.14 | 4.04 | 4.12 | 4.12 | qfq | 38,676,700 | 158,941,987 | 1.98% |
| 2023-11-10 | 4.08 | 4.12 | 4.02 | 4.04 | 4.04 | qfq | 38,834,300 | 157,601,824 | -0.98% |
| 2023-11-09 | 4.15 | 4.19 | 4.05 | 4.08 | 4.08 | qfq | 42,703,030 | 175,159,996 | -2.16% |
| 2023-11-08 | 4.12 | 4.23 | 4.11 | 4.17 | 4.17 | qfq | 61,661,726 | 256,981,834 | 0.72% |
| 2023-11-07 | 4.08 | 4.15 | 4.06 | 4.14 | 4.14 | qfq | 68,534,230 | 281,933,770 | 0.00% |
| 2023-11-06 | 3.96 | 4.18 | 3.93 | 4.14 | 4.14 | qfq | 90,120,522 | 367,970,801 | 4.81% |
| 2023-11-03 | 3.89 | 3.96 | 3.88 | 3.95 | 3.95 | qfq | 29,505,500 | 115,926,406 | 1.28% |
| 2023-11-02 | 3.90 | 3.98 | 3.88 | 3.90 | 3.90 | qfq | 26,701,600 | 104,771,270 | 0.52% |
| 2023-11-01 | 3.91 | 3.96 | 3.88 | 3.88 | 3.88 | qfq | 38,148,000 | 149,315,599 | -1.27% |
| 2023-10-31 | 3.91 | 4.02 | 3.89 | 3.93 | 3.93 | qfq | 54,058,900 | 213,962,189 | 0.26% |
| 2023-10-30 | 3.86 | 3.96 | 3.86 | 3.92 | 3.92 | qfq | 35,373,800 | 138,563,640 | 0.51% |
| 2023-10-27 | 3.93 | 3.95 | 3.85 | 3.90 | 3.90 | qfq | 43,979,300 | 171,201,075 | -1.27% |
| 2023-10-26 | 3.85 | 3.99 | 3.84 | 3.95 | 3.95 | qfq | 59,539,500 | 234,906,006 | 1.80% |
| 2023-10-25 | 3.83 | 3.91 | 3.82 | 3.88 | 3.88 | qfq | 47,794,700 | 185,290,279 | 0.78% |
| 2023-10-24 | 3.75 | 3.88 | 3.74 | 3.85 | 3.85 | qfq | 63,518,000 | 243,381,289 | 4.34% |
| 2023-10-23 | 3.68 | 3.77 | 3.67 | 3.69 | 3.69 | qfq | 29,275,713 | 108,720,406 | -0.27% |
| 2023-10-20 | 3.73 | 3.79 | 3.69 | 3.70 | 3.70 | qfq | 25,382,800 | 94,636,233 | -2.37% |
| 2023-10-19 | 3.74 | 3.87 | 3.73 | 3.79 | 3.79 | qfq | 37,334,900 | 142,429,591 | 1.34% |
| 2023-10-18 | 3.80 | 3.81 | 3.72 | 3.74 | 3.74 | qfq | 20,437,900 | 76,621,650 | -1.84% |
| 2023-10-17 | 3.80 | 3.82 | 3.75 | 3.81 | 3.81 | qfq | 19,766,900 | 74,845,363 | 0.26% |
| 2023-10-16 | 3.82 | 3.83 | 3.76 | 3.80 | 3.80 | qfq | 22,806,200 | 86,530,268 | -1.04% |
| 2023-10-13 | 3.78 | 3.86 | 3.77 | 3.84 | 3.84 | qfq | 31,907,900 | 122,181,174 | 1.05% |
| 2023-10-12 | 3.82 | 3.84 | 3.76 | 3.80 | 3.80 | qfq | 26,868,500 | 102,076,408 | 0.26% |
| 2023-10-11 | 3.75 | 3.82 | 3.70 | 3.79 | 3.79 | qfq | 32,022,400 | 120,922,893 | 1.07% |
| 2023-10-10 | 3.68 | 3.78 | 3.67 | 3.75 | 3.75 | qfq | 28,335,800 | 106,043,585 | 1.90% |
| 2023-10-09 | 3.65 | 3.70 | 3.63 | 3.68 | 3.68 | qfq | 20,937,449 | 76,796,596 | 0.55% |
| 2023-09-28 | 3.58 | 3.68 | 3.57 | 3.66 | 3.66 | qfq | 26,834,900 | 97,900,453 | 3.10% |
| 2023-09-27 | 3.57 | 3.60 | 3.52 | 3.55 | 3.55 | qfq | 15,756,200 | 56,040,893 | -0.84% |
| 2023-09-26 | 3.59 | 3.62 | 3.55 | 3.58 | 3.58 | qfq | 14,408,400 | 51,585,464 | -0.28% |
| 2023-09-25 | 3.63 | 3.66 | 3.56 | 3.59 | 3.59 | qfq | 17,999,051 | 64,687,116 | -1.37% |
| 2023-09-22 | 3.48 | 3.64 | 3.48 | 3.64 | 3.64 | qfq | 25,422,300 | 91,085,304 | 4.00% |
| 2023-09-21 | 3.46 | 3.58 | 3.44 | 3.50 | 3.50 | qfq | 16,703,300 | 58,829,668 | 0.86% |
| 2023-09-20 | 3.48 | 3.55 | 3.47 | 3.47 | 3.47 | qfq | 15,933,400 | 55,803,691 | -0.86% |
| 2023-09-19 | 3.61 | 3.61 | 3.50 | 3.50 | 3.50 | qfq | 23,952,200 | 84,636,396 | -3.05% |
| 2023-09-18 | 3.56 | 3.63 | 3.53 | 3.61 | 3.61 | qfq | 18,952,300 | 68,003,021 | 0.84% |
| 2023-09-15 | 3.65 | 3.67 | 3.57 | 3.58 | 3.58 | qfq | 23,743,300 | 85,529,663 | -2.45% |
| 2023-09-14 | 3.64 | 3.75 | 3.62 | 3.67 | 3.67 | qfq | 29,053,275 | 107,150,811 | 0.55% |
| 2023-09-13 | 3.70 | 3.70 | 3.62 | 3.65 | 3.65 | qfq | 16,201,000 | 59,102,735 | -1.62% |
| 2023-09-12 | 3.72 | 3.75 | 3.69 | 3.71 | 3.71 | qfq | 15,298,500 | 56,803,423 | -0.54% |
| 2023-09-11 | 3.70 | 3.75 | 3.67 | 3.73 | 3.73 | qfq | 20,161,100 | 74,705,576 | 0.27% |
| 2023-09-08 | 3.65 | 3.74 | 3.59 | 3.72 | 3.72 | qfq | 23,352,700 | 85,840,848 | 1.64% |
| 2023-09-07 | 3.69 | 3.73 | 3.65 | 3.66 | 3.66 | qfq | 18,794,900 | 69,305,106 | -1.08% |
| 2023-09-06 | 3.61 | 3.72 | 3.59 | 3.70 | 3.70 | qfq | 28,178,500 | 103,618,935 | 1.93% |
| 2023-09-05 | 3.61 | 3.68 | 3.60 | 3.63 | 3.63 | qfq | 18,687,400 | 68,041,482 | 0.00% |
| 2023-09-04 | 3.57 | 3.63 | 3.57 | 3.63 | 3.63 | qfq | 16,659,400 | 59,903,715 | 1.68% |
| 2023-09-01 | 3.57 | 3.59 | 3.51 | 3.57 | 3.57 | qfq | 20,890,513 | 74,311,198 | 0.00% |
| 2023-08-31 | 3.60 | 3.61 | 3.55 | 3.57 | 3.57 | qfq | 11,437,300 | 40,864,033 | -1.11% |
| 2023-08-30 | 3.57 | 3.62 | 3.56 | 3.61 | 3.61 | qfq | 15,067,800 | 54,196,423 | 1.12% |
| 2023-08-29 | 3.43 | 3.57 | 3.43 | 3.57 | 3.57 | qfq | 19,808,413 | 69,861,875 | 3.78% |
| 2023-08-28 | 3.59 | 3.61 | 3.42 | 3.44 | 3.44 | qfq | 22,919,800 | 80,587,550 | 1.18% |
| 2023-08-25 | 3.53 | 3.53 | 3.37 | 3.40 | 3.40 | qfq | 25,423,600 | 87,274,501 | -4.23% |
| 2023-08-24 | 3.54 | 3.59 | 3.52 | 3.55 | 3.55 | qfq | 13,423,191 | 47,691,395 | 0.28% |
| 2023-08-23 | 3.57 | 3.60 | 3.51 | 3.54 | 3.54 | qfq | 16,287,700 | 57,967,036 | -1.67% |
| 2023-08-22 | 3.53 | 3.61 | 3.50 | 3.60 | 3.60 | qfq | 23,990,036 | 85,314,123 | 2.56% |
| 2023-08-21 | 3.55 | 3.61 | 3.50 | 3.51 | 3.51 | qfq | 19,620,236 | 69,744,422 | -1.40% |
| 2023-08-18 | 3.63 | 3.67 | 3.56 | 3.56 | 3.56 | qfq | 14,978,600 | 54,079,065 | -3.00% |
| 2023-08-17 | 3.56 | 3.69 | 3.54 | 3.67 | 3.67 | qfq | 14,292,200 | 51,929,705 | 2.51% |
| 2023-08-16 | 3.66 | 3.66 | 3.56 | 3.58 | 3.58 | qfq | 15,858,900 | 57,209,640 | -1.92% |
| 2023-08-15 | 3.74 | 3.75 | 3.62 | 3.65 | 3.65 | qfq | 15,097,200 | 55,410,769 | -2.41% |
| 2023-08-14 | 3.63 | 3.77 | 3.60 | 3.74 | 3.74 | qfq | 20,556,410 | 75,616,499 | 2.47% |
| 2023-08-11 | 3.73 | 3.76 | 3.65 | 3.65 | 3.65 | qfq | 14,680,900 | 54,322,530 | -2.41% |
| 2023-08-10 | 3.76 | 3.78 | 3.72 | 3.74 | 3.74 | qfq | 12,430,300 | 46,548,151 | -0.53% |
| 2023-08-09 | 3.79 | 3.84 | 3.74 | 3.76 | 3.76 | qfq | 17,235,200 | 65,314,052 | -1.31% |
| 2023-08-08 | 3.83 | 3.84 | 3.79 | 3.81 | 3.81 | qfq | 15,690,400 | 59,904,009 | -0.52% |
| 2023-08-07 | 3.83 | 3.87 | 3.80 | 3.83 | 3.83 | qfq | 18,802,700 | 72,018,453 | 0.00% |
| 2023-08-04 | 3.76 | 3.84 | 3.75 | 3.83 | 3.83 | qfq | 27,063,310 | 103,250,738 | 1.86% |
| 2023-08-03 | 3.74 | 3.77 | 3.72 | 3.76 | 3.76 | qfq | 13,668,636 | 51,205,535 | 0.53% |
| 2023-08-02 | 3.76 | 3.77 | 3.73 | 3.74 | 3.74 | qfq | 13,829,401 | 51,806,862 | -0.80% |
| 2023-08-01 | 3.72 | 3.79 | 3.67 | 3.77 | 3.77 | qfq | 28,595,300 | 107,083,945 | 1.34% |
| 2023-07-31 | 3.66 | 3.73 | 3.66 | 3.72 | 3.72 | qfq | 19,753,048 | 73,199,451 | 1.64% |
| 2023-07-28 | 3.62 | 3.68 | 3.60 | 3.66 | 3.66 | qfq | 13,769,000 | 50,207,803 | 0.83% |
| 2023-07-27 | 3.69 | 3.71 | 3.62 | 3.63 | 3.63 | qfq | 15,246,448 | 55,885,475 | -1.36% |
| 2023-07-26 | 3.74 | 3.74 | 3.66 | 3.68 | 3.68 | qfq | 16,959,200 | 62,524,492 | -1.60% |
| 2023-07-25 | 3.70 | 3.74 | 3.69 | 3.74 | 3.74 | qfq | 19,765,400 | 73,574,431 | 1.36% |
| 2023-07-24 | 3.62 | 3.74 | 3.61 | 3.69 | 3.69 | qfq | 15,770,050 | 58,106,187 | 1.10% |
| 2023-07-21 | 3.58 | 3.68 | 3.57 | 3.65 | 3.65 | qfq | 17,112,800 | 62,423,614 | 0.55% |
| 2023-07-20 | 3.70 | 3.74 | 3.63 | 3.63 | 3.63 | qfq | 22,426,460 | 82,567,449 | -1.36% |
| 2023-07-19 | 3.67 | 3.70 | 3.65 | 3.68 | 3.68 | qfq | 12,219,400 | 44,946,285 | 0.27% |
| 2023-07-18 | 3.70 | 3.71 | 3.65 | 3.67 | 3.67 | qfq | 14,817,591 | 54,432,124 | -0.81% |