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
珈伟新能300317.SZ
最近收盘价4.132026-07-17
最近交易日2026-07-17
成交量（股）169,746,968
成交额（元）681,958,473
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 | 3.56 | 4.22 | 3.54 | 4.13 | 4.13 | qfq | 169,746,968 | 681,958,473 | 16.01% |
| 2026-07-16 | 3.57 | 3.65 | 3.51 | 3.56 | 3.56 | qfq | 28,449,203 | 101,953,901 | -1.11% |
| 2026-07-15 | 3.53 | 3.69 | 3.53 | 3.60 | 3.60 | qfq | 34,334,045 | 124,279,927 | 1.12% |
| 2026-07-14 | 3.48 | 3.57 | 3.42 | 3.56 | 3.56 | qfq | 29,195,281 | 102,222,277 | 1.71% |
| 2026-07-13 | 3.71 | 3.74 | 3.47 | 3.50 | 3.50 | qfq | 40,223,642 | 143,448,337 | -5.66% |
| 2026-07-10 | 3.60 | 3.85 | 3.57 | 3.71 | 3.71 | qfq | 53,886,911 | 201,287,936 | 2.77% |
| 2026-07-09 | 3.58 | 3.65 | 3.48 | 3.61 | 3.61 | qfq | 34,492,700 | 123,184,203 | 1.98% |
| 2026-07-08 | 3.66 | 3.66 | 3.51 | 3.54 | 3.54 | qfq | 35,544,800 | 126,692,690 | -3.28% |
| 2026-07-07 | 3.75 | 3.80 | 3.63 | 3.66 | 3.66 | qfq | 31,866,100 | 117,607,687 | -2.66% |
| 2026-07-06 | 3.91 | 3.97 | 3.74 | 3.76 | 3.76 | qfq | 40,520,313 | 155,779,119 | -4.08% |
| 2026-07-03 | 3.99 | 4.03 | 3.92 | 3.92 | 3.92 | qfq | 34,793,145 | 137,963,585 | -1.26% |
| 2026-07-02 | 4.08 | 4.23 | 3.97 | 3.97 | 3.97 | qfq | 53,909,512 | 219,867,884 | -3.87% |
| 2026-07-01 | 4.08 | 4.20 | 4.03 | 4.13 | 4.13 | qfq | 54,106,032 | 223,485,229 | 2.74% |
| 2026-06-30 | 4.08 | 4.09 | 3.91 | 4.02 | 4.02 | qfq | 43,919,219 | 176,024,166 | 0.00% |
| 2026-06-29 | 4.01 | 4.10 | 3.90 | 4.02 | 4.02 | qfq | 57,326,732 | 229,792,618 | -1.95% |
| 2026-06-26 | 4.18 | 4.42 | 4.07 | 4.10 | 4.10 | qfq | 88,674,008 | 372,505,666 | 0.24% |
| 2026-06-25 | 4.21 | 4.22 | 4.05 | 4.09 | 4.09 | qfq | 45,004,149 | 184,828,618 | -3.54% |
| 2026-06-24 | 4.34 | 4.39 | 4.12 | 4.24 | 4.24 | qfq | 46,892,840 | 197,738,150 | -2.75% |
| 2026-06-23 | 4.42 | 4.48 | 4.33 | 4.36 | 4.36 | qfq | 40,679,000 | 179,115,097 | -1.36% |
| 2026-06-22 | 4.39 | 4.52 | 4.31 | 4.42 | 4.42 | qfq | 50,391,203 | 220,687,746 | -1.12% |
| 2026-06-18 | 4.79 | 4.83 | 4.41 | 4.47 | 4.47 | qfq | 75,272,200 | 340,452,370 | -6.88% |
| 2026-06-17 | 4.97 | 5.02 | 4.77 | 4.80 | 4.80 | qfq | 54,588,900 | 265,592,556 | -4.38% |
| 2026-06-16 | 4.79 | 5.04 | 4.70 | 5.02 | 5.02 | qfq | 61,746,140 | 303,173,709 | 4.15% |
| 2026-06-15 | 4.73 | 4.89 | 4.71 | 4.82 | 4.82 | qfq | 44,299,748 | 213,260,186 | 2.12% |
| 2026-06-12 | 4.96 | 5.03 | 4.70 | 4.72 | 4.72 | qfq | 53,535,109 | 257,926,987 | -3.08% |
| 2026-06-11 | 4.91 | 4.99 | 4.80 | 4.87 | 4.87 | qfq | 40,042,300 | 196,145,092 | -2.01% |
| 2026-06-10 | 5.16 | 5.19 | 4.86 | 4.97 | 4.97 | qfq | 64,086,943 | 319,442,638 | -5.51% |
| 2026-06-09 | 5.22 | 5.29 | 4.93 | 5.26 | 5.26 | qfq | 61,129,181 | 314,140,483 | 2.94% |
| 2026-06-08 | 5.21 | 5.39 | 5.07 | 5.11 | 5.11 | qfq | 68,665,392 | 357,580,397 | -5.37% |
| 2026-06-05 | 5.51 | 5.75 | 5.15 | 5.40 | 5.40 | qfq | 97,751,057 | 528,660,954 | -2.88% |
| 2026-06-04 | 5.61 | 5.77 | 5.47 | 5.56 | 5.56 | qfq | 106,301,050 | 593,710,744 | -2.63% |
| 2026-06-03 | 5.64 | 5.90 | 5.60 | 5.71 | 5.71 | qfq | 135,769,693 | 776,033,182 | -0.35% |
| 2026-06-02 | 5.85 | 5.85 | 5.56 | 5.73 | 5.73 | qfq | 128,952,600 | 736,036,062 | -3.05% |
| 2026-06-01 | 5.97 | 6.10 | 5.61 | 5.91 | 5.91 | qfq | 198,909,181 | 1,170,001,191 | 3.32% |
| 2026-05-29 | 5.09 | 6.09 | 5.05 | 5.72 | 5.72 | qfq | 204,863,956 | 1,157,286,141 | 11.28% |
| 2026-05-28 | 4.95 | 5.26 | 4.88 | 5.14 | 5.14 | qfq | 74,312,524 | 378,570,864 | 3.84% |
| 2026-05-27 | 4.91 | 5.04 | 4.88 | 4.95 | 4.95 | qfq | 46,731,181 | 232,209,713 | 0.00% |
| 2026-05-26 | 5.15 | 5.15 | 4.86 | 4.95 | 4.95 | qfq | 57,627,530 | 285,754,475 | -4.81% |
| 2026-05-25 | 5.26 | 5.35 | 5.17 | 5.20 | 5.20 | qfq | 47,848,061 | 250,771,327 | -1.52% |
| 2026-05-22 | 5.14 | 5.29 | 4.98 | 5.28 | 5.28 | qfq | 51,190,374 | 264,675,038 | 4.55% |
| 2026-05-21 | 5.22 | 5.37 | 5.04 | 5.05 | 5.05 | qfq | 64,574,834 | 336,888,175 | -3.81% |
| 2026-05-20 | 5.58 | 5.59 | 5.20 | 5.25 | 5.25 | qfq | 83,568,006 | 442,460,812 | -5.58% |
| 2026-05-19 | 5.41 | 5.63 | 5.34 | 5.56 | 5.56 | qfq | 86,527,277 | 478,004,586 | 2.39% |
| 2026-05-18 | 5.41 | 5.57 | 5.35 | 5.43 | 5.43 | qfq | 68,160,292 | 370,264,408 | -1.09% |
| 2026-05-15 | 5.58 | 5.63 | 5.36 | 5.49 | 5.49 | qfq | 99,804,655 | 546,776,812 | -1.61% |
| 2026-05-14 | 5.88 | 5.99 | 5.55 | 5.58 | 5.58 | qfq | 159,133,008 | 914,650,291 | -7.46% |
| 2026-05-13 | 5.68 | 6.30 | 5.65 | 6.03 | 6.03 | qfq | 211,087,279 | 1,277,845,595 | 4.15% |
| 2026-05-12 | 5.48 | 5.98 | 5.36 | 5.79 | 5.79 | qfq | 211,757,870 | 1,214,501,222 | 6.43% |
| 2026-05-11 | 5.39 | 5.52 | 5.38 | 5.44 | 5.44 | qfq | 82,829,385 | 450,740,759 | 0.93% |
| 2026-05-08 | 5.41 | 5.53 | 5.30 | 5.39 | 5.39 | qfq | 82,125,200 | 444,754,812 | 0.00% |
| 2026-05-07 | 5.41 | 5.63 | 5.32 | 5.39 | 5.39 | qfq | 102,300,606 | 554,691,480 | 0.37% |
| 2026-05-06 | 5.23 | 5.39 | 5.16 | 5.37 | 5.37 | qfq | 98,184,661 | 522,038,572 | 4.68% |
| 2026-04-30 | 5.29 | 5.35 | 5.11 | 5.13 | 5.13 | qfq | 77,458,761 | 401,039,712 | -2.84% |
| 2026-04-29 | 5.25 | 5.37 | 5.15 | 5.28 | 5.28 | qfq | 137,933,628 | 725,458,034 | -0.94% |
| 2026-04-28 | 4.93 | 5.48 | 4.92 | 5.33 | 5.33 | qfq | 197,396,639 | 1,022,145,022 | 10.58% |
| 2026-04-27 | 4.75 | 4.84 | 4.61 | 4.82 | 4.82 | qfq | 53,499,100 | 252,762,366 | 0.84% |
| 2026-04-24 | 4.84 | 4.86 | 4.73 | 4.78 | 4.78 | qfq | 51,552,787 | 246,608,173 | -2.25% |
| 2026-04-23 | 4.91 | 4.98 | 4.73 | 4.89 | 4.89 | qfq | 76,612,546 | 370,231,392 | -1.01% |
| 2026-04-22 | 5.00 | 5.00 | 4.88 | 4.94 | 4.94 | qfq | 53,215,500 | 262,576,503 | -1.20% |
| 2026-04-21 | 5.02 | 5.03 | 4.81 | 5.00 | 5.00 | qfq | 77,658,900 | 382,306,348 | -0.20% |
| 2026-04-20 | 4.91 | 5.02 | 4.88 | 5.01 | 5.01 | qfq | 63,889,506 | 317,998,191 | 2.24% |
| 2026-04-17 | 4.83 | 4.99 | 4.82 | 4.90 | 4.90 | qfq | 58,381,106 | 286,532,653 | 1.03% |
| 2026-04-16 | 4.80 | 4.87 | 4.71 | 4.85 | 4.85 | qfq | 51,281,769 | 247,347,658 | 1.25% |
| 2026-04-15 | 4.95 | 4.95 | 4.76 | 4.79 | 4.79 | qfq | 47,924,169 | 230,556,517 | -1.64% |
| 2026-04-14 | 4.88 | 5.06 | 4.78 | 4.87 | 4.87 | qfq | 68,084,602 | 333,149,294 | -0.20% |
| 2026-04-13 | 4.69 | 4.90 | 4.67 | 4.88 | 4.88 | qfq | 66,281,820 | 319,843,625 | 3.17% |
| 2026-04-10 | 4.79 | 4.81 | 4.72 | 4.73 | 4.73 | qfq | 49,572,493 | 236,027,840 | -0.42% |
| 2026-04-09 | 4.90 | 4.90 | 4.70 | 4.75 | 4.75 | qfq | 58,457,825 | 277,962,392 | -4.04% |
| 2026-04-08 | 4.88 | 4.95 | 4.81 | 4.95 | 4.95 | qfq | 67,645,149 | 330,453,938 | 3.34% |
| 2026-04-07 | 4.65 | 4.85 | 4.62 | 4.79 | 4.79 | qfq | 61,516,313 | 294,223,993 | 2.35% |
| 2026-04-03 | 4.92 | 4.95 | 4.66 | 4.68 | 4.68 | qfq | 78,555,904 | 371,366,531 | -5.07% |
| 2026-04-02 | 5.13 | 5.28 | 4.89 | 4.93 | 4.93 | qfq | 101,708,954 | 511,416,995 | -5.19% |
| 2026-04-01 | 5.13 | 5.25 | 5.02 | 5.20 | 5.20 | qfq | 91,889,895 | 474,192,716 | 3.38% |
| 2026-03-31 | 5.32 | 5.37 | 4.99 | 5.03 | 5.03 | qfq | 123,456,167 | 635,595,002 | -6.16% |
| 2026-03-30 | 5.65 | 5.73 | 5.19 | 5.36 | 5.36 | qfq | 141,616,833 | 759,341,322 | -7.27% |
| 2026-03-27 | 5.65 | 6.04 | 5.50 | 5.78 | 5.78 | qfq | 138,083,418 | 790,484,345 | -3.02% |
| 2026-03-26 | 6.24 | 6.28 | 5.85 | 5.96 | 5.96 | qfq | 178,957,169 | 1,071,701,318 | -5.99% |
| 2026-03-25 | 6.18 | 6.73 | 6.08 | 6.34 | 6.34 | qfq | 256,433,791 | 1,639,739,729 | -1.71% |
| 2026-03-24 | 6.13 | 6.50 | 5.82 | 6.45 | 6.45 | qfq | 259,984,244 | 1,610,709,565 | 7.50% |
| 2026-03-23 | 6.15 | 6.60 | 5.95 | 6.00 | 6.00 | qfq | 254,056,584 | 1,593,092,590 | -2.44% |
| 2026-03-20 | 6.60 | 6.87 | 6.14 | 6.15 | 6.15 | qfq | 339,063,847 | 2,166,938,843 | -11.76% |
| 2026-03-19 | 5.95 | 7.21 | 5.80 | 6.97 | 6.97 | qfq | 404,596,121 | 2,733,268,423 | 15.97% |
| 2026-03-18 | 5.65 | 6.31 | 5.63 | 6.01 | 6.01 | qfq | 248,949,619 | 1,520,033,202 | 14.26% |
| 2026-03-17 | 5.25 | 5.44 | 5.22 | 5.26 | 5.26 | qfq | 83,695,525 | 445,265,777 | 0.38% |
| 2026-03-16 | 5.28 | 5.36 | 5.18 | 5.24 | 5.24 | qfq | 54,670,106 | 286,259,864 | -1.32% |
| 2026-03-13 | 5.48 | 5.55 | 5.26 | 5.31 | 5.31 | qfq | 88,465,081 | 473,750,103 | -3.80% |
| 2026-03-12 | 5.55 | 5.66 | 5.40 | 5.52 | 5.52 | qfq | 113,583,940 | 624,808,747 | -2.65% |
| 2026-03-11 | 5.69 | 5.86 | 5.50 | 5.67 | 5.67 | qfq | 112,216,451 | 638,264,838 | -0.18% |
| 2026-03-10 | 5.73 | 5.89 | 5.58 | 5.68 | 5.68 | qfq | 129,885,931 | 740,345,108 | -3.73% |
| 2026-03-09 | 5.54 | 6.20 | 5.45 | 5.90 | 5.90 | qfq | 185,180,318 | 1,088,046,332 | 3.33% |
| 2026-03-06 | 5.80 | 5.90 | 5.49 | 5.71 | 5.71 | qfq | 158,861,854 | 902,149,376 | -4.83% |
| 2026-03-05 | 5.77 | 6.05 | 5.62 | 6.00 | 6.00 | qfq | 234,247,615 | 1,372,627,899 | 4.53% |
| 2026-03-04 | 5.25 | 6.05 | 5.08 | 5.74 | 5.74 | qfq | 229,999,351 | 1,303,029,978 | 7.09% |
| 2026-03-03 | 5.12 | 5.74 | 5.12 | 5.36 | 5.36 | qfq | 262,401,557 | 1,435,906,115 | 5.93% |
| 2026-03-02 | 5.36 | 5.41 | 5.02 | 5.06 | 5.06 | qfq | 208,501,347 | 1,067,503,290 | -5.60% |
| 2026-02-27 | 4.50 | 5.36 | 4.47 | 5.36 | 5.36 | qfq | 223,635,687 | 1,136,472,021 | 19.91% |
| 2026-02-26 | 4.41 | 4.53 | 4.36 | 4.47 | 4.47 | qfq | 39,750,526 | 177,128,047 | 1.59% |
| 2026-02-25 | 4.44 | 4.52 | 4.40 | 4.40 | 4.40 | qfq | 30,325,451 | 134,965,375 | 0.00% |
| 2026-02-24 | 4.38 | 4.45 | 4.36 | 4.40 | 4.40 | qfq | 34,522,307 | 152,131,723 | 1.85% |
| 2026-02-13 | 4.41 | 4.45 | 4.31 | 4.32 | 4.32 | qfq | 35,005,300 | 152,472,032 | -2.26% |
| 2026-02-12 | 4.52 | 4.62 | 4.37 | 4.42 | 4.42 | qfq | 50,856,886 | 227,508,785 | -0.67% |
| 2026-02-11 | 4.56 | 4.65 | 4.43 | 4.45 | 4.45 | qfq | 48,623,025 | 218,634,884 | -2.20% |
| 2026-02-10 | 4.52 | 4.67 | 4.52 | 4.55 | 4.55 | qfq | 67,191,174 | 308,066,681 | -0.44% |
| 2026-02-09 | 4.48 | 4.88 | 4.42 | 4.57 | 4.57 | qfq | 119,819,495 | 559,919,022 | 5.30% |
| 2026-02-06 | 4.32 | 4.40 | 4.23 | 4.34 | 4.34 | qfq | 41,009,300 | 177,790,653 | 0.46% |
| 2026-02-05 | 4.49 | 4.55 | 4.31 | 4.32 | 4.32 | qfq | 56,173,006 | 246,454,898 | -3.57% |
| 2026-02-04 | 4.19 | 4.50 | 4.16 | 4.48 | 4.48 | qfq | 75,664,222 | 332,355,613 | 6.41% |
| 2026-02-03 | 4.12 | 4.22 | 4.09 | 4.21 | 4.21 | qfq | 27,265,500 | 113,576,027 | 3.44% |
| 2026-02-02 | 4.10 | 4.18 | 4.07 | 4.07 | 4.07 | qfq | 29,088,761 | 120,236,066 | -0.49% |
| 2026-01-30 | 4.15 | 4.19 | 4.02 | 4.09 | 4.09 | qfq | 31,600,969 | 129,027,352 | -2.62% |
| 2026-01-29 | 4.22 | 4.30 | 4.15 | 4.20 | 4.20 | qfq | 29,617,000 | 125,084,005 | -0.94% |
| 2026-01-28 | 4.33 | 4.38 | 4.22 | 4.24 | 4.24 | qfq | 32,111,813 | 137,235,512 | -2.75% |
| 2026-01-27 | 4.31 | 4.38 | 4.17 | 4.36 | 4.36 | qfq | 46,603,105 | 199,112,264 | 0.46% |
| 2026-01-26 | 4.38 | 4.46 | 4.29 | 4.34 | 4.34 | qfq | 54,254,887 | 236,688,284 | -1.59% |
| 2026-01-23 | 4.19 | 4.42 | 4.19 | 4.41 | 4.41 | qfq | 63,681,810 | 276,409,360 | 5.25% |
| 2026-01-22 | 4.09 | 4.21 | 4.08 | 4.19 | 4.19 | qfq | 30,701,748 | 127,923,373 | 2.20% |
| 2026-01-21 | 4.15 | 4.16 | 4.09 | 4.10 | 4.10 | qfq | 29,098,206 | 119,815,847 | -1.91% |
| 2026-01-20 | 4.16 | 4.34 | 4.13 | 4.18 | 4.18 | qfq | 51,793,364 | 218,342,300 | 0.48% |
| 2026-01-19 | 4.03 | 4.19 | 4.01 | 4.16 | 4.16 | qfq | 53,311,103 | 220,473,699 | 2.72% |
| 2026-01-16 | 3.98 | 4.24 | 3.97 | 4.05 | 4.05 | qfq | 73,005,753 | 299,563,393 | 2.79% |
| 2026-01-15 | 3.98 | 4.00 | 3.92 | 3.94 | 3.94 | qfq | 20,306,560 | 80,194,955 | -1.25% |
| 2026-01-14 | 3.98 | 4.06 | 3.92 | 3.99 | 3.99 | qfq | 31,677,687 | 126,822,876 | -0.25% |
| 2026-01-13 | 4.06 | 4.07 | 3.97 | 4.00 | 4.00 | qfq | 29,650,549 | 119,085,389 | -1.23% |
| 2026-01-12 | 3.98 | 4.06 | 3.95 | 4.05 | 4.05 | qfq | 29,316,681 | 118,186,834 | 2.02% |
| 2026-01-09 | 3.97 | 3.99 | 3.91 | 3.97 | 3.97 | qfq | 18,768,803 | 74,279,423 | 0.25% |
| 2026-01-08 | 3.90 | 3.97 | 3.87 | 3.96 | 3.96 | qfq | 20,181,728 | 79,521,135 | 1.54% |
| 2026-01-07 | 3.98 | 3.98 | 3.89 | 3.90 | 3.90 | qfq | 19,545,100 | 76,590,943 | -1.27% |
| 2026-01-06 | 3.90 | 3.97 | 3.89 | 3.95 | 3.95 | qfq | 18,097,823 | 71,417,341 | 1.54% |
| 2026-01-05 | 3.87 | 3.92 | 3.83 | 3.89 | 3.89 | qfq | 18,718,581 | 72,642,998 | 1.30% |
| 2025-12-31 | 3.88 | 3.89 | 3.78 | 3.84 | 3.84 | qfq | 14,430,253 | 55,342,382 | -0.26% |
| 2025-12-30 | 3.89 | 3.92 | 3.81 | 3.85 | 3.85 | qfq | 17,128,400 | 66,298,674 | -1.53% |
| 2025-12-29 | 3.90 | 3.93 | 3.87 | 3.91 | 3.91 | qfq | 15,508,917 | 60,544,971 | 0.26% |
| 2025-12-26 | 3.91 | 3.97 | 3.89 | 3.90 | 3.90 | qfq | 19,689,784 | 77,390,729 | 0.00% |
| 2025-12-25 | 3.90 | 3.91 | 3.84 | 3.90 | 3.90 | qfq | 16,100,284 | 62,377,114 | 0.00% |
| 2025-12-24 | 3.76 | 3.93 | 3.74 | 3.90 | 3.90 | qfq | 30,002,613 | 115,477,139 | 4.28% |
| 2025-12-23 | 3.80 | 3.82 | 3.73 | 3.74 | 3.74 | qfq | 15,841,266 | 59,539,162 | -1.58% |
| 2025-12-22 | 3.82 | 3.85 | 3.80 | 3.80 | 3.80 | qfq | 15,460,653 | 59,076,424 | -0.52% |
| 2025-12-19 | 3.76 | 3.83 | 3.75 | 3.82 | 3.82 | qfq | 18,806,081 | 71,550,119 | 1.33% |
| 2025-12-18 | 3.75 | 3.82 | 3.71 | 3.77 | 3.77 | qfq | 18,516,100 | 69,918,575 | 0.00% |
| 2025-12-17 | 3.73 | 3.78 | 3.64 | 3.77 | 3.77 | qfq | 22,341,581 | 82,829,243 | 0.53% |
| 2025-12-16 | 3.93 | 3.94 | 3.74 | 3.75 | 3.75 | qfq | 29,622,131 | 112,420,827 | -4.82% |
| 2025-12-15 | 3.92 | 3.99 | 3.87 | 3.94 | 3.94 | qfq | 18,405,204 | 72,556,497 | 0.25% |
| 2025-12-12 | 3.94 | 4.01 | 3.91 | 3.93 | 3.93 | qfq | 24,160,904 | 95,701,160 | 0.00% |
| 2025-12-11 | 3.96 | 4.01 | 3.92 | 3.93 | 3.93 | qfq | 20,688,600 | 81,720,640 | -1.01% |
| 2025-12-10 | 4.02 | 4.05 | 3.93 | 3.97 | 3.97 | qfq | 19,582,322 | 77,828,385 | -1.49% |
| 2025-12-09 | 4.08 | 4.09 | 4.01 | 4.03 | 4.03 | qfq | 18,109,500 | 73,099,689 | -1.47% |
| 2025-12-08 | 4.02 | 4.12 | 4.01 | 4.09 | 4.09 | qfq | 26,011,800 | 106,150,693 | 2.25% |
| 2025-12-05 | 3.91 | 4.01 | 3.87 | 4.00 | 4.00 | qfq | 20,298,361 | 80,315,479 | 2.30% |
| 2025-12-04 | 3.96 | 3.99 | 3.86 | 3.91 | 3.91 | qfq | 19,976,917 | 78,163,640 | -2.01% |
| 2025-12-03 | 4.04 | 4.09 | 3.96 | 3.99 | 3.99 | qfq | 20,127,865 | 80,699,073 | -0.99% |
| 2025-12-02 | 4.03 | 4.05 | 3.94 | 4.03 | 4.03 | qfq | 19,477,109 | 77,951,771 | -0.49% |
| 2025-12-01 | 4.05 | 4.10 | 4.01 | 4.05 | 4.05 | qfq | 25,449,042 | 103,311,722 | 0.75% |
| 2025-11-28 | 3.94 | 4.05 | 3.91 | 4.02 | 4.02 | qfq | 25,099,800 | 100,388,840 | 2.03% |
| 2025-11-27 | 3.86 | 3.97 | 3.86 | 3.94 | 3.94 | qfq | 28,780,100 | 113,085,947 | 1.81% |
| 2025-11-26 | 3.91 | 4.00 | 3.87 | 3.87 | 3.87 | qfq | 25,720,800 | 100,849,753 | -1.02% |
| 2025-11-25 | 3.92 | 3.94 | 3.86 | 3.91 | 3.91 | qfq | 30,998,300 | 120,993,801 | 1.03% |
| 2025-11-24 | 3.97 | 4.01 | 3.78 | 3.87 | 3.87 | qfq | 47,092,300 | 182,065,670 | -1.78% |
| 2025-11-21 | 4.22 | 4.26 | 3.93 | 3.94 | 3.94 | qfq | 46,437,800 | 187,445,334 | -7.73% |
| 2025-11-20 | 4.39 | 4.41 | 4.25 | 4.27 | 4.27 | qfq | 20,677,300 | 89,089,231 | -2.73% |
| 2025-11-19 | 4.38 | 4.47 | 4.33 | 4.39 | 4.39 | qfq | 33,609,281 | 147,513,647 | 0.23% |
| 2025-11-18 | 4.45 | 4.46 | 4.33 | 4.38 | 4.38 | qfq | 29,256,900 | 127,803,852 | -2.01% |
| 2025-11-17 | 4.45 | 4.48 | 4.41 | 4.47 | 4.47 | qfq | 26,302,893 | 116,867,471 | 0.45% |
| 2025-11-14 | 4.42 | 4.53 | 4.39 | 4.45 | 4.45 | qfq | 34,228,712 | 152,924,217 | 0.00% |
| 2025-11-13 | 4.37 | 4.47 | 4.35 | 4.45 | 4.45 | qfq | 33,843,404 | 150,144,588 | 1.83% |
| 2025-11-12 | 4.46 | 4.47 | 4.32 | 4.37 | 4.37 | qfq | 42,324,300 | 185,409,497 | -2.24% |
| 2025-11-11 | 4.35 | 4.53 | 4.35 | 4.47 | 4.47 | qfq | 59,539,423 | 265,663,920 | 2.76% |
| 2025-11-10 | 4.30 | 4.38 | 4.27 | 4.35 | 4.35 | qfq | 36,086,243 | 156,600,334 | 1.40% |
| 2025-11-07 | 4.19 | 4.31 | 4.17 | 4.29 | 4.29 | qfq | 36,230,500 | 154,555,438 | 2.39% |
| 2025-11-06 | 4.28 | 4.30 | 4.19 | 4.19 | 4.19 | qfq | 25,156,427 | 106,237,818 | -1.18% |
| 2025-11-05 | 4.07 | 4.25 | 4.06 | 4.24 | 4.24 | qfq | 39,325,724 | 164,492,487 | 3.67% |
| 2025-11-04 | 4.10 | 4.13 | 4.07 | 4.09 | 4.09 | qfq | 20,489,100 | 83,965,277 | -0.24% |
| 2025-11-03 | 4.03 | 4.10 | 4.02 | 4.10 | 4.10 | qfq | 22,158,878 | 90,090,531 | 1.49% |
| 2025-10-31 | 3.96 | 4.07 | 3.96 | 4.04 | 4.04 | qfq | 20,460,309 | 82,615,655 | 2.02% |
| 2025-10-30 | 4.03 | 4.03 | 3.96 | 3.96 | 3.96 | qfq | 19,037,168 | 75,985,347 | -1.98% |
| 2025-10-29 | 4.02 | 4.05 | 3.95 | 4.04 | 4.04 | qfq | 20,094,123 | 80,465,614 | 0.00% |
| 2025-10-28 | 4.03 | 4.06 | 4.01 | 4.04 | 4.04 | qfq | 16,325,500 | 65,981,466 | 0.00% |
| 2025-10-27 | 4.11 | 4.11 | 4.02 | 4.04 | 4.04 | qfq | 25,645,693 | 104,051,549 | -0.74% |
| 2025-10-24 | 4.14 | 4.14 | 4.06 | 4.07 | 4.07 | qfq | 19,366,864 | 79,197,727 | -1.21% |
| 2025-10-23 | 4.08 | 4.13 | 4.04 | 4.12 | 4.12 | qfq | 22,661,864 | 92,513,066 | 1.23% |
| 2025-10-22 | 4.08 | 4.12 | 4.03 | 4.07 | 4.07 | qfq | 19,793,333 | 80,739,464 | -0.73% |
| 2025-10-21 | 4.00 | 4.18 | 3.97 | 4.10 | 4.10 | qfq | 31,311,620 | 127,108,129 | 2.50% |
| 2025-10-20 | 3.96 | 4.03 | 3.90 | 4.00 | 4.00 | qfq | 23,723,627 | 94,749,907 | 1.78% |
| 2025-10-17 | 4.13 | 4.15 | 3.92 | 3.93 | 3.93 | qfq | 36,924,900 | 148,286,568 | -4.84% |
| 2025-10-16 | 4.23 | 4.26 | 4.11 | 4.13 | 4.13 | qfq | 25,509,800 | 106,388,751 | -2.59% |
| 2025-10-15 | 4.21 | 4.27 | 4.16 | 4.24 | 4.24 | qfq | 22,510,700 | 95,030,245 | 0.71% |
| 2025-10-14 | 4.24 | 4.39 | 4.20 | 4.21 | 4.21 | qfq | 32,228,083 | 138,307,339 | -0.24% |
| 2025-10-13 | 4.07 | 4.24 | 4.00 | 4.22 | 4.22 | qfq | 28,538,048 | 118,044,873 | -0.94% |
| 2025-10-10 | 4.30 | 4.35 | 4.24 | 4.26 | 4.26 | qfq | 26,745,827 | 114,914,503 | -0.93% |
| 2025-10-09 | 4.35 | 4.37 | 4.29 | 4.30 | 4.30 | qfq | 34,983,400 | 151,018,915 | -1.15% |
| 2025-09-30 | 4.34 | 4.38 | 4.31 | 4.35 | 4.35 | qfq | 39,470,810 | 171,802,486 | 0.23% |
| 2025-09-29 | 4.25 | 4.41 | 4.21 | 4.34 | 4.34 | qfq | 54,586,532 | 237,191,829 | 2.84% |
| 2025-09-26 | 4.14 | 4.35 | 4.13 | 4.22 | 4.22 | qfq | 53,215,045 | 228,129,708 | 1.93% |
| 2025-09-25 | 4.16 | 4.25 | 4.13 | 4.14 | 4.14 | qfq | 24,495,306 | 102,517,117 | -0.96% |
| 2025-09-24 | 4.07 | 4.19 | 4.03 | 4.18 | 4.18 | qfq | 25,661,600 | 106,027,117 | 2.70% |
| 2025-09-23 | 4.17 | 4.20 | 3.99 | 4.07 | 4.07 | qfq | 30,002,000 | 121,971,719 | -2.40% |
| 2025-09-22 | 4.20 | 4.22 | 4.13 | 4.17 | 4.17 | qfq | 21,463,300 | 89,452,539 | -1.42% |
| 2025-09-19 | 4.34 | 4.34 | 4.19 | 4.23 | 4.23 | qfq | 34,045,564 | 144,144,433 | -2.53% |
| 2025-09-18 | 4.52 | 4.52 | 4.28 | 4.34 | 4.34 | qfq | 53,847,031 | 237,637,090 | -3.98% |
| 2025-09-17 | 4.47 | 4.56 | 4.41 | 4.52 | 4.52 | qfq | 49,723,100 | 224,766,886 | 1.12% |
| 2025-09-16 | 4.45 | 4.49 | 4.39 | 4.47 | 4.47 | qfq | 44,909,881 | 199,360,006 | 1.13% |
| 2025-09-15 | 4.47 | 4.57 | 4.41 | 4.42 | 4.42 | qfq | 49,403,600 | 220,823,563 | -1.56% |
| 2025-09-12 | 4.48 | 4.55 | 4.41 | 4.49 | 4.49 | qfq | 58,126,287 | 260,181,114 | 0.22% |
| 2025-09-11 | 4.41 | 4.49 | 4.33 | 4.48 | 4.48 | qfq | 49,042,003 | 217,338,280 | 0.67% |
| 2025-09-10 | 4.53 | 4.58 | 4.40 | 4.45 | 4.45 | qfq | 70,551,665 | 314,469,675 | -3.47% |
| 2025-09-09 | 4.47 | 4.69 | 4.44 | 4.61 | 4.61 | qfq | 109,455,274 | 498,463,858 | 2.67% |
| 2025-09-08 | 4.61 | 4.65 | 4.41 | 4.49 | 4.49 | qfq | 86,896,327 | 389,025,214 | -0.66% |
| 2025-09-05 | 4.39 | 4.52 | 4.31 | 4.52 | 4.52 | qfq | 106,118,427 | 473,224,813 | 4.15% |
| 2025-09-04 | 4.33 | 4.55 | 4.26 | 4.34 | 4.34 | qfq | 93,198,380 | 407,761,492 | 0.46% |
| 2025-09-03 | 4.36 | 4.50 | 4.26 | 4.32 | 4.32 | qfq | 118,483,556 | 515,256,812 | -2.92% |
| 2025-09-02 | 4.14 | 4.86 | 4.11 | 4.45 | 4.45 | qfq | 150,698,503 | 689,464,382 | 7.49% |
| 2025-09-01 | 4.09 | 4.19 | 4.05 | 4.14 | 4.14 | qfq | 22,446,649 | 92,703,788 | 1.97% |
| 2025-08-29 | 4.13 | 4.14 | 4.06 | 4.06 | 4.06 | qfq | 21,985,478 | 89,971,739 | -1.93% |
| 2025-08-28 | 4.15 | 4.21 | 3.95 | 4.14 | 4.14 | qfq | 35,561,625 | 146,003,960 | 0.24% |
| 2025-08-27 | 4.30 | 4.32 | 4.13 | 4.13 | 4.13 | qfq | 28,801,423 | 122,070,430 | -3.95% |
| 2025-08-26 | 4.29 | 4.33 | 4.24 | 4.30 | 4.30 | qfq | 26,636,299 | 114,365,815 | 0.00% |
| 2025-08-25 | 4.41 | 4.42 | 4.27 | 4.30 | 4.30 | qfq | 46,459,820 | 199,983,635 | -2.49% |
| 2025-08-22 | 4.38 | 4.42 | 4.35 | 4.41 | 4.41 | qfq | 23,168,344 | 101,543,797 | 0.23% |
| 2025-08-21 | 4.40 | 4.42 | 4.36 | 4.40 | 4.40 | qfq | 24,112,609 | 105,802,056 | 0.00% |
| 2025-08-20 | 4.35 | 4.42 | 4.32 | 4.40 | 4.40 | qfq | 35,401,911 | 155,200,184 | 1.62% |
| 2025-08-19 | 4.26 | 4.33 | 4.23 | 4.33 | 4.33 | qfq | 29,828,206 | 128,186,554 | 1.64% |
| 2025-08-18 | 4.22 | 4.28 | 4.20 | 4.26 | 4.26 | qfq | 21,379,061 | 90,941,863 | 1.67% |
| 2025-08-15 | 4.13 | 4.22 | 4.12 | 4.19 | 4.19 | qfq | 21,508,206 | 89,940,407 | 1.70% |
| 2025-08-14 | 4.27 | 4.29 | 4.12 | 4.12 | 4.12 | qfq | 28,786,874 | 120,300,089 | -3.51% |
| 2025-08-13 | 4.30 | 4.33 | 4.25 | 4.27 | 4.27 | qfq | 25,123,335 | 107,477,297 | -0.47% |
| 2025-08-12 | 4.34 | 4.36 | 4.25 | 4.29 | 4.29 | qfq | 27,137,306 | 116,161,804 | -1.15% |
| 2025-08-11 | 4.17 | 4.36 | 4.14 | 4.34 | 4.34 | qfq | 48,775,356 | 208,807,607 | 4.33% |
| 2025-08-08 | 4.16 | 4.20 | 4.13 | 4.16 | 4.16 | qfq | 19,385,559 | 80,622,889 | 0.00% |
| 2025-08-07 | 4.19 | 4.21 | 4.14 | 4.16 | 4.16 | qfq | 16,156,844 | 67,229,707 | -0.72% |
| 2025-08-06 | 4.15 | 4.20 | 4.14 | 4.19 | 4.19 | qfq | 18,215,136 | 76,042,757 | 0.48% |
| 2025-08-05 | 4.11 | 4.17 | 4.10 | 4.17 | 4.17 | qfq | 18,336,100 | 76,113,145 | 1.71% |
| 2025-08-04 | 4.08 | 4.12 | 4.04 | 4.10 | 4.10 | qfq | 13,006,500 | 53,107,999 | 0.24% |
| 2025-08-01 | 4.06 | 4.12 | 4.06 | 4.09 | 4.09 | qfq | 18,353,571 | 75,183,985 | 0.74% |
| 2025-07-31 | 4.13 | 4.17 | 4.05 | 4.06 | 4.06 | qfq | 21,710,548 | 89,033,034 | -1.93% |
| 2025-07-30 | 4.14 | 4.17 | 4.10 | 4.14 | 4.14 | qfq | 21,525,281 | 89,043,856 | -0.48% |
| 2025-07-29 | 4.21 | 4.24 | 4.11 | 4.16 | 4.16 | qfq | 25,121,400 | 104,133,155 | -1.42% |
| 2025-07-28 | 4.20 | 4.23 | 4.16 | 4.22 | 4.22 | qfq | 20,964,800 | 88,125,252 | 1.20% |
| 2025-07-25 | 4.20 | 4.23 | 4.16 | 4.17 | 4.17 | qfq | 22,840,424 | 95,423,583 | -0.95% |
| 2025-07-24 | 4.16 | 4.23 | 4.16 | 4.21 | 4.21 | qfq | 28,285,300 | 118,848,634 | 1.45% |
| 2025-07-23 | 4.24 | 4.25 | 4.14 | 4.15 | 4.15 | qfq | 25,744,524 | 107,846,432 | -2.12% |
| 2025-07-22 | 4.24 | 4.26 | 4.18 | 4.24 | 4.24 | qfq | 29,056,981 | 122,616,807 | -0.24% |
| 2025-07-21 | 4.23 | 4.29 | 4.20 | 4.25 | 4.25 | qfq | 28,704,300 | 122,372,043 | 0.47% |
| 2025-07-18 | 4.26 | 4.30 | 4.19 | 4.23 | 4.23 | qfq | 26,426,595 | 111,732,677 | -0.47% |
| 2025-07-17 | 4.23 | 4.32 | 4.19 | 4.25 | 4.25 | qfq | 31,059,914 | 132,004,963 | 0.95% |
| 2025-07-16 | 4.27 | 4.29 | 4.18 | 4.21 | 4.21 | qfq | 40,454,900 | 170,734,049 | -1.41% |
| 2025-07-15 | 4.44 | 4.47 | 4.21 | 4.27 | 4.27 | qfq | 81,073,438 | 347,891,770 | -5.95% |
| 2025-07-14 | 4.36 | 4.85 | 4.31 | 4.54 | 4.54 | qfq | 117,531,827 | 532,746,452 | 5.83% |
| 2025-07-11 | 4.38 | 4.39 | 4.25 | 4.29 | 4.29 | qfq | 38,731,800 | 166,321,827 | -1.83% |
| 2025-07-10 | 4.41 | 4.46 | 4.35 | 4.37 | 4.37 | qfq | 49,789,683 | 218,502,092 | -1.13% |
| 2025-07-09 | 4.42 | 4.66 | 4.40 | 4.42 | 4.42 | qfq | 66,791,000 | 299,213,082 | -0.67% |
| 2025-07-08 | 4.36 | 4.48 | 4.28 | 4.45 | 4.45 | qfq | 58,468,306 | 256,837,207 | 1.60% |
| 2025-07-07 | 4.23 | 4.39 | 4.22 | 4.38 | 4.38 | qfq | 57,651,678 | 248,095,797 | 3.30% |
| 2025-07-04 | 4.30 | 4.43 | 4.23 | 4.24 | 4.24 | qfq | 60,442,611 | 260,982,998 | -1.17% |
| 2025-07-03 | 4.22 | 4.35 | 4.17 | 4.29 | 4.29 | qfq | 48,159,047 | 204,905,846 | 1.90% |
| 2025-07-02 | 4.20 | 4.24 | 4.16 | 4.21 | 4.21 | qfq | 28,566,500 | 119,907,651 | 0.00% |
| 2025-07-01 | 4.14 | 4.21 | 4.12 | 4.21 | 4.21 | qfq | 33,920,365 | 141,413,761 | 1.69% |
| 2025-06-30 | 4.09 | 4.15 | 4.08 | 4.14 | 4.14 | qfq | 24,757,406 | 102,036,847 | 1.72% |
| 2025-06-27 | 4.08 | 4.18 | 4.06 | 4.07 | 4.07 | qfq | 28,135,900 | 115,624,001 | 0.00% |
| 2025-06-26 | 4.07 | 4.18 | 4.06 | 4.07 | 4.07 | qfq | 33,369,200 | 137,332,511 | -0.25% |
| 2025-06-25 | 4.08 | 4.09 | 4.02 | 4.08 | 4.08 | qfq | 28,059,613 | 113,947,101 | 0.25% |
| 2025-06-24 | 4.00 | 4.07 | 3.95 | 4.07 | 4.07 | qfq | 36,054,625 | 145,356,444 | 1.75% |
| 2025-06-23 | 3.87 | 4.01 | 3.80 | 4.00 | 4.00 | qfq | 37,376,404 | 146,857,852 | 2.83% |
| 2025-06-20 | 3.80 | 4.02 | 3.79 | 3.89 | 3.89 | qfq | 49,127,908 | 192,773,541 | 2.37% |
| 2025-06-19 | 3.89 | 3.93 | 3.76 | 3.80 | 3.80 | qfq | 18,087,881 | 69,243,226 | -2.56% |
| 2025-06-18 | 3.90 | 3.94 | 3.86 | 3.90 | 3.90 | qfq | 15,593,900 | 60,661,681 | -0.26% |
| 2025-06-17 | 3.85 | 3.92 | 3.83 | 3.91 | 3.91 | qfq | 19,674,869 | 76,232,168 | 1.56% |
| 2025-06-16 | 3.82 | 3.89 | 3.80 | 3.85 | 3.85 | qfq | 16,205,823 | 62,518,694 | 0.79% |
| 2025-06-13 | 3.94 | 3.94 | 3.82 | 3.82 | 3.82 | qfq | 21,369,700 | 82,544,523 | -2.55% |
| 2025-06-12 | 3.95 | 3.97 | 3.90 | 3.92 | 3.92 | qfq | 19,345,703 | 76,088,237 | -1.51% |
| 2025-06-11 | 3.97 | 4.02 | 3.95 | 3.98 | 3.98 | qfq | 22,162,306 | 88,504,466 | 0.25% |
| 2025-06-10 | 4.02 | 4.05 | 3.93 | 3.97 | 3.97 | qfq | 30,324,606 | 120,832,013 | -1.00% |
| 2025-06-09 | 3.99 | 4.06 | 3.96 | 4.01 | 4.01 | qfq | 37,474,322 | 150,147,256 | 1.01% |
| 2025-06-06 | 3.91 | 4.07 | 3.86 | 3.97 | 3.97 | qfq | 51,283,509 | 203,488,336 | 1.79% |
| 2025-06-05 | 4.00 | 4.07 | 3.88 | 3.90 | 3.90 | qfq | 32,549,583 | 127,885,038 | 0.00% |
| 2025-06-04 | 3.85 | 3.92 | 3.83 | 3.90 | 3.90 | qfq | 18,984,531 | 73,777,887 | 1.83% |
| 2025-06-03 | 3.78 | 3.86 | 3.76 | 3.83 | 3.83 | qfq | 14,124,400 | 53,978,991 | 0.52% |
| 2025-05-30 | 3.92 | 3.95 | 3.80 | 3.81 | 3.81 | qfq | 18,395,545 | 70,805,514 | -2.81% |
| 2025-05-29 | 3.85 | 3.94 | 3.84 | 3.92 | 3.92 | qfq | 18,691,800 | 73,124,703 | 1.29% |
| 2025-05-28 | 3.89 | 3.92 | 3.82 | 3.87 | 3.87 | qfq | 19,345,775 | 74,598,912 | -0.51% |
| 2025-05-27 | 3.87 | 3.90 | 3.80 | 3.89 | 3.89 | qfq | 20,700,944 | 79,956,723 | 0.78% |
| 2025-05-26 | 3.71 | 3.87 | 3.71 | 3.86 | 3.86 | qfq | 24,133,467 | 92,249,983 | 3.49% |
| 2025-05-23 | 3.78 | 3.83 | 3.72 | 3.73 | 3.73 | qfq | 18,716,500 | 70,624,754 | -1.84% |
| 2025-05-22 | 3.84 | 3.92 | 3.78 | 3.80 | 3.80 | qfq | 21,472,732 | 82,392,440 | -2.06% |
| 2025-05-21 | 3.89 | 3.95 | 3.86 | 3.88 | 3.88 | qfq | 22,014,000 | 85,787,715 | -1.02% |
| 2025-05-20 | 3.88 | 3.92 | 3.83 | 3.92 | 3.92 | qfq | 22,114,876 | 85,808,547 | 1.82% |
| 2025-05-19 | 3.79 | 3.86 | 3.76 | 3.85 | 3.85 | qfq | 20,784,651 | 79,323,248 | 1.85% |
| 2025-05-16 | 3.76 | 3.85 | 3.75 | 3.78 | 3.78 | qfq | 17,643,700 | 67,018,621 | -0.26% |
| 2025-05-15 | 3.82 | 3.82 | 3.76 | 3.79 | 3.79 | qfq | 23,369,100 | 88,490,692 | -0.79% |
| 2025-05-14 | 3.82 | 3.86 | 3.76 | 3.82 | 3.82 | qfq | 36,025,525 | 136,842,923 | -1.29% |
| 2025-05-13 | 3.82 | 3.99 | 3.80 | 3.87 | 3.87 | qfq | 48,580,536 | 189,457,284 | 2.11% |
| 2025-05-12 | 3.81 | 3.85 | 3.75 | 3.79 | 3.79 | qfq | 27,223,526 | 102,914,696 | 0.26% |
| 2025-05-09 | 3.81 | 3.92 | 3.75 | 3.78 | 3.78 | qfq | 44,417,300 | 169,830,686 | -1.56% |
| 2025-05-08 | 3.71 | 3.86 | 3.69 | 3.84 | 3.84 | qfq | 34,093,868 | 129,970,262 | 2.95% |
| 2025-05-07 | 3.71 | 3.79 | 3.71 | 3.73 | 3.73 | qfq | 32,895,600 | 123,297,462 | 0.81% |
| 2025-05-06 | 3.59 | 3.71 | 3.56 | 3.70 | 3.70 | qfq | 34,542,161 | 126,394,179 | 1.93% |
| 2025-04-30 | 3.62 | 3.77 | 3.61 | 3.63 | 3.63 | qfq | 35,194,595 | 128,829,308 | 0.83% |
| 2025-04-29 | 3.69 | 3.73 | 3.57 | 3.60 | 3.60 | qfq | 51,888,642 | 188,082,477 | -4.76% |
| 2025-04-28 | 3.59 | 3.97 | 3.59 | 3.78 | 3.78 | qfq | 84,072,813 | 318,951,019 | 9.25% |
| 2025-04-25 | 3.36 | 3.52 | 3.33 | 3.46 | 3.46 | qfq | 38,919,420 | 134,242,941 | 3.28% |
| 2025-04-24 | 3.34 | 3.47 | 3.32 | 3.35 | 3.35 | qfq | 22,681,450 | 76,512,953 | 0.00% |
| 2025-04-23 | 3.33 | 3.38 | 3.33 | 3.35 | 3.35 | qfq | 15,283,200 | 51,285,745 | 0.60% |
| 2025-04-22 | 3.34 | 3.42 | 3.31 | 3.33 | 3.33 | qfq | 16,231,010 | 54,477,369 | -0.89% |
| 2025-04-21 | 3.31 | 3.37 | 3.27 | 3.36 | 3.36 | qfq | 16,575,700 | 55,241,510 | 2.13% |
| 2025-04-18 | 3.28 | 3.32 | 3.20 | 3.29 | 3.29 | qfq | 21,508,650 | 69,964,911 | 0.00% |
| 2025-04-17 | 3.33 | 3.37 | 3.29 | 3.29 | 3.29 | qfq | 20,946,100 | 69,652,640 | -1.79% |
| 2025-04-16 | 3.43 | 3.47 | 3.26 | 3.35 | 3.35 | qfq | 25,639,489 | 86,067,087 | -2.90% |
| 2025-04-15 | 3.36 | 3.48 | 3.35 | 3.45 | 3.45 | qfq | 29,138,050 | 99,566,710 | 2.07% |
| 2025-04-14 | 3.33 | 3.45 | 3.33 | 3.38 | 3.38 | qfq | 21,685,031 | 73,481,468 | 2.74% |
| 2025-04-11 | 3.29 | 3.35 | 3.27 | 3.29 | 3.29 | qfq | 20,922,319 | 69,233,322 | -1.20% |
| 2025-04-10 | 3.35 | 3.43 | 3.32 | 3.33 | 3.33 | qfq | 27,041,180 | 91,221,277 | 0.91% |
| 2025-04-09 | 3.12 | 3.31 | 2.90 | 3.30 | 3.30 | qfq | 41,411,715 | 129,897,765 | 3.13% |
| 2025-04-08 | 3.18 | 3.33 | 3.13 | 3.20 | 3.20 | qfq | 33,925,924 | 109,242,928 | 3.56% |
| 2025-04-07 | 3.60 | 3.62 | 3.08 | 3.09 | 3.09 | qfq | 56,198,366 | 184,121,002 | -19.53% |
| 2025-04-03 | 3.75 | 3.90 | 3.71 | 3.84 | 3.84 | qfq | 36,703,075 | 140,160,079 | 1.59% |
| 2025-04-02 | 3.85 | 3.89 | 3.77 | 3.78 | 3.78 | qfq | 30,628,969 | 116,727,062 | -2.83% |
| 2025-04-01 | 3.78 | 3.97 | 3.70 | 3.89 | 3.89 | qfq | 49,497,000 | 190,637,497 | 2.64% |
| 2025-03-31 | 3.63 | 3.99 | 3.56 | 3.79 | 3.79 | qfq | 53,318,131 | 201,608,868 | 2.99% |
| 2025-03-28 | 3.82 | 3.83 | 3.65 | 3.68 | 3.68 | qfq | 38,886,625 | 144,504,708 | -4.66% |
| 2025-03-27 | 3.97 | 4.01 | 3.85 | 3.86 | 3.86 | qfq | 53,538,100 | 208,821,672 | -3.50% |
| 2025-03-26 | 3.86 | 4.10 | 3.78 | 4.00 | 4.00 | qfq | 78,221,095 | 309,676,487 | 2.04% |
| 2025-03-25 | 3.65 | 4.24 | 3.59 | 3.92 | 3.92 | qfq | 90,078,554 | 354,560,818 | 7.40% |
| 2025-03-24 | 3.85 | 3.85 | 3.57 | 3.65 | 3.65 | qfq | 27,482,300 | 101,318,550 | -4.95% |
| 2025-03-21 | 3.88 | 3.93 | 3.82 | 3.84 | 3.84 | qfq | 22,920,496 | 88,627,970 | -1.54% |
| 2025-03-20 | 3.85 | 3.98 | 3.83 | 3.90 | 3.90 | qfq | 28,411,289 | 110,952,612 | 0.78% |
| 2025-03-19 | 3.86 | 3.95 | 3.79 | 3.87 | 3.87 | qfq | 31,938,123 | 123,423,442 | 0.26% |
| 2025-03-18 | 3.81 | 3.88 | 3.81 | 3.86 | 3.86 | qfq | 24,380,808 | 93,882,185 | 2.12% |
| 2025-03-17 | 3.76 | 3.84 | 3.76 | 3.78 | 3.78 | qfq | 17,908,300 | 67,963,751 | 0.80% |
| 2025-03-14 | 3.66 | 3.75 | 3.64 | 3.75 | 3.75 | qfq | 21,437,274 | 79,516,737 | 1.90% |
| 2025-03-13 | 3.74 | 3.74 | 3.62 | 3.68 | 3.68 | qfq | 17,025,215 | 62,459,060 | -1.08% |
| 2025-03-12 | 3.67 | 3.75 | 3.65 | 3.72 | 3.72 | qfq | 19,600,936 | 72,723,822 | 1.36% |
| 2025-03-11 | 3.60 | 3.67 | 3.57 | 3.67 | 3.67 | qfq | 16,507,146 | 59,899,235 | 0.82% |
| 2025-03-10 | 3.60 | 3.69 | 3.60 | 3.64 | 3.64 | qfq | 17,598,645 | 64,090,538 | 1.11% |
| 2025-03-07 | 3.72 | 3.73 | 3.58 | 3.60 | 3.60 | qfq | 27,804,655 | 101,025,226 | -3.74% |
| 2025-03-06 | 3.73 | 3.78 | 3.69 | 3.74 | 3.74 | qfq | 19,994,500 | 74,921,081 | 0.81% |
| 2025-03-05 | 3.79 | 3.81 | 3.64 | 3.71 | 3.71 | qfq | 26,199,300 | 96,707,870 | -1.85% |
| 2025-03-04 | 3.77 | 3.82 | 3.72 | 3.78 | 3.78 | qfq | 21,181,893 | 79,925,041 | -0.53% |
| 2025-03-03 | 3.77 | 3.88 | 3.72 | 3.80 | 3.80 | qfq | 33,939,921 | 129,805,758 | 1.60% |
| 2025-02-28 | 3.87 | 4.10 | 3.74 | 3.74 | 3.74 | qfq | 49,395,824 | 192,093,600 | -2.09% |
| 2025-02-27 | 3.86 | 3.91 | 3.75 | 3.82 | 3.82 | qfq | 24,873,631 | 95,342,344 | -0.78% |
| 2025-02-26 | 3.82 | 3.87 | 3.79 | 3.85 | 3.85 | qfq | 19,749,387 | 75,648,539 | 1.32% |
| 2025-02-25 | 3.75 | 3.85 | 3.71 | 3.80 | 3.80 | qfq | 21,097,713 | 80,024,245 | 0.53% |
| 2025-02-24 | 3.70 | 3.82 | 3.68 | 3.78 | 3.78 | qfq | 21,469,576 | 80,684,814 | 2.16% |
| 2025-02-21 | 3.71 | 3.72 | 3.63 | 3.70 | 3.70 | qfq | 16,520,638 | 60,795,827 | 0.27% |
| 2025-02-20 | 3.70 | 3.70 | 3.63 | 3.69 | 3.69 | qfq | 16,736,255 | 61,398,303 | -0.27% |
| 2025-02-19 | 3.67 | 3.72 | 3.65 | 3.70 | 3.70 | qfq | 18,230,767 | 67,216,562 | 0.27% |
| 2025-02-18 | 3.81 | 3.86 | 3.67 | 3.69 | 3.69 | qfq | 24,521,649 | 92,629,220 | -2.12% |
| 2025-02-17 | 3.68 | 3.80 | 3.68 | 3.77 | 3.77 | qfq | 19,218,330 | 72,060,550 | 3.01% |
| 2025-02-14 | 3.69 | 3.72 | 3.65 | 3.66 | 3.66 | qfq | 13,581,394 | 50,056,938 | -0.54% |
| 2025-02-13 | 3.75 | 3.76 | 3.68 | 3.68 | 3.68 | qfq | 14,206,067 | 52,751,959 | -1.34% |
| 2025-02-12 | 3.68 | 3.74 | 3.66 | 3.73 | 3.73 | qfq | 14,297,806 | 52,950,483 | 1.36% |
| 2025-02-11 | 3.73 | 3.81 | 3.63 | 3.68 | 3.68 | qfq | 25,341,225 | 93,706,289 | -1.34% |
| 2025-02-10 | 3.71 | 3.74 | 3.67 | 3.73 | 3.73 | qfq | 16,294,925 | 60,375,672 | 1.63% |
| 2025-02-07 | 3.58 | 3.74 | 3.56 | 3.67 | 3.67 | qfq | 26,014,600 | 95,457,187 | 3.38% |
| 2025-02-06 | 3.49 | 3.56 | 3.41 | 3.55 | 3.55 | qfq | 17,260,519 | 60,418,134 | 1.72% |
| 2025-02-05 | 3.42 | 3.52 | 3.40 | 3.49 | 3.49 | qfq | 16,303,377 | 56,578,153 | 3.56% |
| 2025-01-27 | 3.46 | 3.54 | 3.36 | 3.37 | 3.37 | qfq | 15,741,720 | 54,178,436 | -2.32% |
| 2025-01-24 | 3.43 | 3.46 | 3.38 | 3.45 | 3.45 | qfq | 13,279,979 | 45,476,348 | 0.88% |
| 2025-01-23 | 3.48 | 3.57 | 3.42 | 3.42 | 3.42 | qfq | 16,967,813 | 59,516,039 | -0.87% |
| 2025-01-22 | 3.49 | 3.52 | 3.43 | 3.45 | 3.45 | qfq | 9,789,538 | 33,925,144 | -1.43% |
| 2025-01-21 | 3.60 | 3.63 | 3.49 | 3.50 | 3.50 | qfq | 15,318,400 | 53,979,363 | -2.78% |
| 2025-01-20 | 3.55 | 3.62 | 3.48 | 3.60 | 3.60 | qfq | 13,721,900 | 49,038,189 | 2.27% |
| 2025-01-17 | 3.59 | 3.61 | 3.51 | 3.52 | 3.52 | qfq | 12,479,877 | 44,307,590 | -2.49% |
| 2025-01-16 | 3.56 | 3.67 | 3.53 | 3.61 | 3.61 | qfq | 16,966,563 | 61,203,759 | 0.84% |
| 2025-01-15 | 3.63 | 3.65 | 3.54 | 3.58 | 3.58 | qfq | 14,151,900 | 50,815,856 | -1.10% |
| 2025-01-14 | 3.47 | 3.63 | 3.46 | 3.62 | 3.62 | qfq | 15,940,632 | 56,814,932 | 4.93% |
| 2025-01-13 | 3.37 | 3.45 | 3.27 | 3.45 | 3.45 | qfq | 13,190,600 | 44,574,132 | 1.47% |
| 2025-01-10 | 3.57 | 3.61 | 3.39 | 3.40 | 3.40 | qfq | 16,970,002 | 59,242,613 | -5.03% |
| 2025-01-09 | 3.54 | 3.62 | 3.52 | 3.58 | 3.58 | qfq | 13,643,522 | 48,891,410 | 1.13% |
| 2025-01-08 | 3.62 | 3.63 | 3.42 | 3.54 | 3.54 | qfq | 14,996,387 | 52,716,948 | -1.67% |
| 2025-01-07 | 3.43 | 3.61 | 3.42 | 3.60 | 3.60 | qfq | 18,007,947 | 63,439,943 | 4.96% |
| 2025-01-06 | 3.41 | 3.48 | 3.29 | 3.43 | 3.43 | qfq | 14,176,629 | 48,293,121 | 0.00% |
| 2025-01-03 | 3.61 | 3.64 | 3.42 | 3.43 | 3.43 | qfq | 18,579,200 | 65,078,481 | -4.72% |
| 2025-01-02 | 3.66 | 3.74 | 3.56 | 3.60 | 3.60 | qfq | 15,488,710 | 56,549,767 | -1.91% |
| 2024-12-31 | 3.78 | 3.84 | 3.66 | 3.67 | 3.67 | qfq | 14,485,366 | 54,086,694 | -2.65% |
| 2024-12-30 | 3.86 | 3.88 | 3.75 | 3.77 | 3.77 | qfq | 17,873,500 | 67,642,795 | -2.84% |
| 2024-12-27 | 3.81 | 3.94 | 3.79 | 3.88 | 3.88 | qfq | 17,572,903 | 68,498,944 | 1.84% |
| 2024-12-26 | 3.81 | 3.90 | 3.80 | 3.81 | 3.81 | qfq | 15,820,105 | 60,866,893 | -0.26% |
| 2024-12-25 | 3.99 | 4.00 | 3.76 | 3.82 | 3.82 | qfq | 21,757,391 | 83,630,708 | -4.26% |
| 2024-12-24 | 3.98 | 4.07 | 3.93 | 3.99 | 3.99 | qfq | 19,542,739 | 77,975,528 | 0.76% |
| 2024-12-23 | 4.29 | 4.29 | 3.92 | 3.96 | 3.96 | qfq | 29,702,447 | 120,630,317 | -7.04% |
| 2024-12-20 | 4.25 | 4.32 | 4.21 | 4.26 | 4.26 | qfq | 17,554,429 | 74,852,058 | 0.24% |
| 2024-12-19 | 4.18 | 4.27 | 4.15 | 4.25 | 4.25 | qfq | 17,510,300 | 73,745,756 | 0.47% |
| 2024-12-18 | 4.25 | 4.31 | 4.13 | 4.23 | 4.23 | qfq | 18,537,200 | 78,623,100 | 0.00% |
| 2024-12-17 | 4.45 | 4.46 | 4.22 | 4.23 | 4.23 | qfq | 23,949,800 | 103,022,267 | -5.16% |
| 2024-12-16 | 4.52 | 4.59 | 4.42 | 4.46 | 4.46 | qfq | 19,550,400 | 88,096,236 | -0.45% |
| 2024-12-13 | 4.63 | 4.63 | 4.48 | 4.48 | 4.48 | qfq | 25,725,800 | 116,430,863 | -3.45% |
| 2024-12-12 | 4.67 | 4.68 | 4.55 | 4.64 | 4.64 | qfq | 27,472,583 | 126,595,418 | -0.64% |
| 2024-12-11 | 4.58 | 4.68 | 4.55 | 4.67 | 4.67 | qfq | 27,105,700 | 125,356,707 | 1.52% |
| 2024-12-10 | 4.73 | 4.79 | 4.58 | 4.60 | 4.60 | qfq | 38,192,980 | 178,553,051 | -0.65% |
| 2024-12-09 | 4.77 | 4.80 | 4.58 | 4.63 | 4.63 | qfq | 39,111,559 | 182,064,662 | -2.53% |
| 2024-12-06 | 4.61 | 4.99 | 4.52 | 4.75 | 4.75 | qfq | 78,621,325 | 374,226,662 | 3.26% |
| 2024-12-05 | 4.43 | 4.61 | 4.42 | 4.60 | 4.60 | qfq | 25,595,800 | 116,641,738 | 3.14% |
| 2024-12-04 | 4.59 | 4.62 | 4.44 | 4.46 | 4.46 | qfq | 28,170,706 | 127,511,434 | -3.67% |
| 2024-12-03 | 4.60 | 4.65 | 4.49 | 4.63 | 4.63 | qfq | 35,576,352 | 163,125,672 | 1.31% |
| 2024-12-02 | 4.41 | 4.57 | 4.35 | 4.57 | 4.57 | qfq | 35,624,100 | 160,750,229 | 2.47% |
| 2024-11-29 | 4.41 | 4.57 | 4.38 | 4.46 | 4.46 | qfq | 32,496,404 | 145,058,679 | 0.00% |
| 2024-11-28 | 4.42 | 4.53 | 4.40 | 4.46 | 4.46 | qfq | 33,685,132 | 150,491,713 | 1.83% |
| 2024-11-27 | 4.35 | 4.39 | 4.17 | 4.38 | 4.38 | qfq | 32,285,886 | 138,040,634 | -0.45% |
| 2024-11-26 | 4.52 | 4.59 | 4.37 | 4.40 | 4.40 | qfq | 47,012,196 | 209,673,084 | -4.35% |
| 2024-11-25 | 4.25 | 4.78 | 4.16 | 4.60 | 4.60 | qfq | 70,622,314 | 317,157,496 | 9.26% |
| 2024-11-22 | 4.38 | 4.44 | 4.20 | 4.21 | 4.21 | qfq | 21,273,800 | 92,200,577 | -4.97% |
| 2024-11-21 | 4.41 | 4.49 | 4.34 | 4.43 | 4.43 | qfq | 23,821,419 | 105,437,016 | 0.91% |
| 2024-11-20 | 4.27 | 4.40 | 4.21 | 4.39 | 4.39 | qfq | 23,140,234 | 100,117,304 | 3.05% |
| 2024-11-19 | 4.13 | 4.26 | 4.10 | 4.26 | 4.26 | qfq | 20,167,241 | 84,320,295 | 3.65% |
| 2024-11-18 | 4.30 | 4.36 | 4.08 | 4.11 | 4.11 | qfq | 30,543,664 | 127,501,775 | -4.42% |
| 2024-11-15 | 4.34 | 4.47 | 4.29 | 4.30 | 4.30 | qfq | 22,893,700 | 100,174,438 | -1.38% |
| 2024-11-14 | 4.52 | 4.64 | 4.35 | 4.36 | 4.36 | qfq | 29,535,500 | 132,813,166 | -3.96% |
| 2024-11-13 | 4.51 | 4.59 | 4.38 | 4.54 | 4.54 | qfq | 30,664,957 | 137,247,254 | 0.00% |
| 2024-11-12 | 4.70 | 4.76 | 4.45 | 4.54 | 4.54 | qfq | 36,783,303 | 169,125,088 | -3.20% |
| 2024-11-11 | 4.59 | 4.72 | 4.53 | 4.69 | 4.69 | qfq | 37,143,394 | 172,685,381 | 2.63% |
| 2024-11-08 | 4.60 | 4.85 | 4.57 | 4.57 | 4.57 | qfq | 47,809,732 | 223,029,909 | -0.44% |
| 2024-11-07 | 4.43 | 4.64 | 4.37 | 4.59 | 4.59 | qfq | 47,462,736 | 214,963,755 | 3.38% |
| 2024-11-06 | 4.43 | 4.58 | 4.43 | 4.44 | 4.44 | qfq | 32,921,855 | 147,783,103 | -0.22% |
| 2024-11-05 | 4.32 | 4.48 | 4.30 | 4.45 | 4.45 | qfq | 33,260,115 | 145,731,611 | 3.25% |
| 2024-11-04 | 4.24 | 4.34 | 4.22 | 4.31 | 4.31 | qfq | 19,084,900 | 81,955,549 | 1.65% |
| 2024-11-01 | 4.47 | 4.52 | 4.23 | 4.24 | 4.24 | qfq | 47,149,901 | 205,530,295 | -6.40% |
| 2024-10-31 | 4.52 | 4.65 | 4.48 | 4.53 | 4.53 | qfq | 58,868,454 | 268,281,335 | 2.72% |
| 2024-10-30 | 4.42 | 4.57 | 4.32 | 4.41 | 4.41 | qfq | 53,138,852 | 234,980,387 | -2.00% |
| 2024-10-29 | 4.42 | 4.55 | 4.31 | 4.50 | 4.50 | qfq | 78,947,743 | 349,673,837 | 2.51% |
| 2024-10-28 | 4.38 | 4.41 | 4.28 | 4.39 | 4.39 | qfq | 54,481,588 | 237,090,551 | -0.45% |
| 2024-10-25 | 4.22 | 4.66 | 4.22 | 4.41 | 4.41 | qfq | 89,527,607 | 396,219,229 | 4.01% |
| 2024-10-24 | 4.19 | 4.48 | 4.11 | 4.24 | 4.24 | qfq | 53,666,022 | 230,601,162 | 0.00% |
| 2024-10-23 | 4.21 | 4.33 | 4.12 | 4.24 | 4.24 | qfq | 48,027,231 | 203,471,170 | 1.68% |
| 2024-10-22 | 4.11 | 4.19 | 4.03 | 4.17 | 4.17 | qfq | 36,027,184 | 147,849,053 | 1.21% |
| 2024-10-21 | 4.06 | 4.20 | 4.03 | 4.12 | 4.12 | qfq | 31,065,932 | 127,909,963 | 2.49% |
| 2024-10-18 | 3.85 | 4.08 | 3.85 | 4.02 | 4.02 | qfq | 30,784,206 | 122,195,453 | 3.08% |
| 2024-10-17 | 3.97 | 4.03 | 3.90 | 3.90 | 3.90 | qfq | 18,623,770 | 73,548,885 | -0.51% |
| 2024-10-16 | 3.90 | 4.02 | 3.87 | 3.92 | 3.92 | qfq | 17,863,023 | 70,610,822 | -0.76% |
| 2024-10-15 | 4.02 | 4.08 | 3.94 | 3.95 | 3.95 | qfq | 25,543,099 | 102,464,354 | -1.99% |
| 2024-10-14 | 3.94 | 4.12 | 3.84 | 4.03 | 4.03 | qfq | 28,784,115 | 114,656,312 | 3.87% |
| 2024-10-11 | 4.06 | 4.13 | 3.80 | 3.88 | 3.88 | qfq | 28,320,229 | 111,232,177 | -5.13% |
| 2024-10-10 | 4.15 | 4.30 | 4.05 | 4.09 | 4.09 | qfq | 30,838,663 | 128,348,019 | 0.00% |
| 2024-10-09 | 4.48 | 4.49 | 4.09 | 4.09 | 4.09 | qfq | 55,903,395 | 240,789,693 | -12.98% |
| 2024-10-08 | 5.02 | 5.02 | 4.29 | 4.70 | 4.70 | qfq | 86,553,392 | 400,893,983 | 11.90% |
| 2024-09-30 | 3.81 | 4.24 | 3.70 | 4.20 | 4.20 | qfq | 65,081,147 | 260,866,988 | 16.34% |
| 2024-09-27 | 3.48 | 3.70 | 3.45 | 3.61 | 3.61 | qfq | 33,633,304 | 120,089,240 | 5.56% |
| 2024-09-26 | 3.28 | 3.45 | 3.28 | 3.42 | 3.42 | qfq | 29,281,539 | 99,287,051 | 2.40% |
| 2024-09-25 | 3.25 | 3.38 | 3.25 | 3.34 | 3.34 | qfq | 21,176,655 | 70,554,639 | 3.09% |
| 2024-09-24 | 3.14 | 3.24 | 3.11 | 3.24 | 3.24 | qfq | 19,197,940 | 61,329,228 | 4.52% |
| 2024-09-23 | 3.09 | 3.12 | 3.07 | 3.10 | 3.10 | qfq | 7,657,855 | 23,754,509 | 0.32% |
| 2024-09-20 | 3.19 | 3.19 | 3.08 | 3.09 | 3.09 | qfq | 9,824,300 | 30,565,898 | -2.52% |
| 2024-09-19 | 3.10 | 3.20 | 3.10 | 3.17 | 3.17 | qfq | 11,684,500 | 36,925,800 | 2.92% |
| 2024-09-18 | 3.14 | 3.16 | 3.03 | 3.08 | 3.08 | qfq | 9,185,600 | 28,200,856 | -1.91% |
| 2024-09-13 | 3.22 | 3.26 | 3.13 | 3.14 | 3.14 | qfq | 9,960,337 | 31,535,491 | -2.18% |
| 2024-09-12 | 3.23 | 3.32 | 3.20 | 3.21 | 3.21 | qfq | 13,011,200 | 42,470,769 | 0.31% |
| 2024-09-11 | 3.17 | 3.25 | 3.16 | 3.20 | 3.20 | qfq | 11,532,536 | 37,048,370 | 0.63% |
| 2024-09-10 | 3.14 | 3.20 | 3.10 | 3.18 | 3.18 | qfq | 8,831,800 | 27,844,681 | 0.95% |
| 2024-09-09 | 3.15 | 3.19 | 3.10 | 3.15 | 3.15 | qfq | 8,937,542 | 28,025,580 | -0.32% |
| 2024-09-06 | 3.27 | 3.29 | 3.14 | 3.16 | 3.16 | qfq | 14,372,200 | 45,985,169 | -4.24% |
| 2024-09-05 | 3.26 | 3.33 | 3.23 | 3.30 | 3.30 | qfq | 8,944,785 | 29,476,139 | 1.23% |
| 2024-09-04 | 3.27 | 3.33 | 3.23 | 3.26 | 3.26 | qfq | 10,069,000 | 33,073,101 | -0.31% |
| 2024-09-03 | 3.23 | 3.29 | 3.17 | 3.27 | 3.27 | qfq | 9,079,937 | 29,576,800 | 0.62% |
| 2024-09-02 | 3.25 | 3.35 | 3.24 | 3.25 | 3.25 | qfq | 11,348,100 | 37,372,125 | -0.61% |
| 2024-08-30 | 3.22 | 3.33 | 3.21 | 3.27 | 3.27 | qfq | 12,812,900 | 41,964,200 | 2.19% |
| 2024-08-29 | 3.11 | 3.22 | 3.10 | 3.20 | 3.20 | qfq | 10,832,806 | 34,386,707 | 2.89% |
| 2024-08-28 | 3.11 | 3.14 | 3.00 | 3.11 | 3.11 | qfq | 11,332,500 | 34,895,912 | -0.64% |
| 2024-08-27 | 3.17 | 3.21 | 3.13 | 3.13 | 3.13 | qfq | 10,491,790 | 33,209,523 | -2.49% |
| 2024-08-26 | 3.12 | 3.37 | 3.11 | 3.21 | 3.21 | qfq | 15,046,132 | 48,485,897 | 4.22% |
| 2024-08-23 | 3.14 | 3.16 | 3.05 | 3.08 | 3.08 | qfq | 11,458,417 | 35,524,324 | -2.84% |
| 2024-08-22 | 3.22 | 3.29 | 3.15 | 3.17 | 3.17 | qfq | 11,696,086 | 37,567,746 | -2.46% |
| 2024-08-21 | 3.37 | 3.37 | 3.23 | 3.25 | 3.25 | qfq | 13,090,877 | 43,289,437 | -4.13% |
| 2024-08-20 | 3.50 | 3.51 | 3.36 | 3.39 | 3.39 | qfq | 11,686,100 | 39,969,967 | -3.42% |
| 2024-08-19 | 3.52 | 3.55 | 3.50 | 3.51 | 3.51 | qfq | 9,066,000 | 31,898,162 | -0.57% |
| 2024-08-16 | 3.51 | 3.59 | 3.49 | 3.53 | 3.53 | qfq | 14,652,500 | 51,758,980 | 0.57% |
| 2024-08-15 | 3.44 | 3.52 | 3.38 | 3.51 | 3.51 | qfq | 17,081,319 | 59,282,599 | 1.74% |
| 2024-08-14 | 3.47 | 3.50 | 3.43 | 3.45 | 3.45 | qfq | 9,010,088 | 31,149,538 | -0.86% |
| 2024-08-13 | 3.52 | 3.53 | 3.42 | 3.48 | 3.48 | qfq | 15,163,800 | 52,412,945 | -1.69% |
| 2024-08-12 | 3.49 | 3.65 | 3.49 | 3.54 | 3.54 | qfq | 23,605,943 | 84,443,181 | 3.21% |
| 2024-08-09 | 3.48 | 3.53 | 3.43 | 3.43 | 3.43 | qfq | 6,344,037 | 22,048,658 | -1.44% |
| 2024-08-08 | 3.52 | 3.54 | 3.46 | 3.48 | 3.48 | qfq | 10,529,700 | 36,768,210 | -1.69% |
| 2024-08-07 | 3.56 | 3.59 | 3.49 | 3.54 | 3.54 | qfq | 14,124,100 | 50,030,462 | 1.43% |
| 2024-08-06 | 3.44 | 3.50 | 3.43 | 3.49 | 3.49 | qfq | 11,841,715 | 41,059,555 | 2.95% |
| 2024-08-05 | 3.51 | 3.58 | 3.39 | 3.39 | 3.39 | qfq | 13,531,200 | 47,219,458 | -3.69% |
| 2024-08-02 | 3.57 | 3.61 | 3.52 | 3.52 | 3.52 | qfq | 9,499,200 | 33,833,690 | -1.40% |
| 2024-08-01 | 3.58 | 3.61 | 3.54 | 3.57 | 3.57 | qfq | 9,473,400 | 33,876,172 | -0.28% |
| 2024-07-31 | 3.51 | 3.59 | 3.48 | 3.58 | 3.58 | qfq | 10,671,900 | 37,963,820 | 1.99% |
| 2024-07-30 | 3.47 | 3.52 | 3.46 | 3.51 | 3.51 | qfq | 7,068,700 | 24,701,606 | 1.15% |
| 2024-07-29 | 3.48 | 3.51 | 3.44 | 3.47 | 3.47 | qfq | 6,158,600 | 21,345,833 | -0.29% |
| 2024-07-26 | 3.44 | 3.48 | 3.42 | 3.48 | 3.48 | qfq | 8,167,900 | 28,288,082 | 2.05% |
| 2024-07-25 | 3.33 | 3.47 | 3.31 | 3.41 | 3.41 | qfq | 8,013,569 | 27,335,731 | 1.19% |
| 2024-07-24 | 3.44 | 3.49 | 3.37 | 3.37 | 3.37 | qfq | 8,895,069 | 30,326,673 | -2.60% |
| 2024-07-23 | 3.51 | 3.59 | 3.46 | 3.46 | 3.46 | qfq | 7,466,020 | 26,336,490 | -1.70% |
| 2024-07-22 | 3.48 | 3.53 | 3.47 | 3.52 | 3.52 | qfq | 6,267,300 | 21,975,529 | 1.44% |
| 2024-07-19 | 3.51 | 3.53 | 3.44 | 3.47 | 3.47 | qfq | 8,256,700 | 28,771,792 | -1.14% |
| 2024-07-18 | 3.54 | 3.56 | 3.46 | 3.51 | 3.51 | qfq | 8,913,869 | 31,211,694 | -1.96% |
| 2024-07-17 | 3.58 | 3.67 | 3.57 | 3.58 | 3.58 | qfq | 9,984,450 | 35,971,799 | 0.28% |
| 2024-07-16 | 3.54 | 3.59 | 3.53 | 3.57 | 3.57 | qfq | 6,470,580 | 23,037,158 | 0.28% |
| 2024-07-15 | 3.65 | 3.66 | 3.55 | 3.56 | 3.56 | qfq | 9,306,461 | 33,367,265 | -2.73% |
| 2024-07-12 | 3.72 | 3.74 | 3.66 | 3.66 | 3.66 | qfq | 10,998,200 | 40,600,872 | -1.35% |
| 2024-07-11 | 3.67 | 3.72 | 3.62 | 3.71 | 3.71 | qfq | 13,600,061 | 50,081,690 | 3.92% |
| 2024-07-10 | 3.62 | 3.68 | 3.56 | 3.57 | 3.57 | qfq | 10,135,200 | 36,624,359 | -2.46% |
| 2024-07-09 | 3.62 | 3.67 | 3.44 | 3.66 | 3.66 | qfq | 15,890,590 | 56,650,637 | 1.39% |
| 2024-07-08 | 3.75 | 3.78 | 3.60 | 3.61 | 3.61 | qfq | 11,418,740 | 41,793,447 | -4.75% |
| 2024-07-05 | 3.75 | 3.80 | 3.67 | 3.79 | 3.79 | qfq | 8,302,590 | 31,201,022 | 1.34% |
| 2024-07-04 | 3.82 | 3.87 | 3.73 | 3.74 | 3.74 | qfq | 10,276,220 | 38,819,977 | -2.86% |
| 2024-07-03 | 3.93 | 3.95 | 3.85 | 3.85 | 3.85 | qfq | 11,656,100 | 45,172,182 | -1.79% |
| 2024-07-02 | 3.93 | 3.98 | 3.91 | 3.92 | 3.92 | qfq | 20,085,213 | 79,113,448 | -2.00% |
| 2024-07-01 | 3.75 | 4.22 | 3.73 | 4.00 | 4.00 | qfq | 31,709,933 | 126,683,614 | 6.10% |
| 2024-06-28 | 3.67 | 3.84 | 3.67 | 3.77 | 3.77 | qfq | 13,759,803 | 51,929,899 | 1.34% |
| 2024-06-27 | 3.70 | 3.88 | 3.66 | 3.72 | 3.72 | qfq | 15,019,103 | 56,545,419 | 0.27% |
| 2024-06-26 | 3.62 | 3.73 | 3.54 | 3.71 | 3.71 | qfq | 12,656,195 | 45,879,979 | 1.64% |
| 2024-06-25 | 3.69 | 3.77 | 3.64 | 3.65 | 3.65 | qfq | 11,282,600 | 41,474,278 | -2.14% |
| 2024-06-24 | 3.68 | 3.90 | 3.60 | 3.73 | 3.73 | qfq | 16,985,010 | 64,142,455 | 0.00% |
| 2024-06-21 | 3.70 | 3.80 | 3.70 | 3.73 | 3.73 | qfq | 10,269,007 | 38,480,921 | 1.08% |
| 2024-06-20 | 3.81 | 3.85 | 3.69 | 3.69 | 3.69 | qfq | 14,021,709 | 52,544,837 | -3.91% |
| 2024-06-19 | 3.88 | 3.90 | 3.81 | 3.84 | 3.84 | qfq | 12,266,880 | 47,202,547 | -1.54% |
| 2024-06-18 | 3.89 | 3.92 | 3.85 | 3.90 | 3.90 | qfq | 13,123,890 | 50,963,405 | 0.26% |
| 2024-06-17 | 3.93 | 3.98 | 3.86 | 3.89 | 3.89 | qfq | 13,842,690 | 54,237,973 | -2.51% |
| 2024-06-14 | 3.95 | 4.07 | 3.91 | 3.99 | 3.99 | qfq | 19,193,450 | 76,933,582 | 0.25% |
| 2024-06-13 | 3.84 | 4.05 | 3.84 | 3.98 | 3.98 | qfq | 22,446,740 | 89,153,585 | 2.84% |
| 2024-06-12 | 3.78 | 3.90 | 3.77 | 3.87 | 3.87 | qfq | 14,148,921 | 54,514,285 | 1.57% |
| 2024-06-11 | 3.77 | 3.81 | 3.69 | 3.81 | 3.81 | qfq | 12,502,843 | 47,056,772 | 1.06% |
| 2024-06-07 | 3.72 | 3.82 | 3.70 | 3.77 | 3.77 | qfq | 15,234,554 | 57,248,417 | 2.45% |
| 2024-06-06 | 3.84 | 3.91 | 3.67 | 3.68 | 3.68 | qfq | 26,717,585 | 100,297,133 | -4.66% |
| 2024-06-05 | 4.06 | 4.06 | 3.86 | 3.86 | 3.86 | qfq | 22,625,200 | 89,338,235 | -5.62% |
| 2024-06-04 | 3.98 | 4.13 | 3.90 | 4.09 | 4.09 | qfq | 28,415,987 | 114,161,872 | 1.49% |
| 2024-06-03 | 4.19 | 4.21 | 3.98 | 4.03 | 4.03 | qfq | 35,853,552 | 145,059,958 | -4.95% |
| 2024-05-31 | 4.34 | 4.36 | 4.17 | 4.24 | 4.24 | qfq | 46,757,872 | 198,683,975 | -4.29% |
| 2024-05-30 | 4.71 | 4.80 | 4.42 | 4.43 | 4.43 | qfq | 55,622,195 | 252,353,340 | -4.73% |
| 2024-05-29 | 4.61 | 4.87 | 4.50 | 4.65 | 4.65 | qfq | 72,923,660 | 344,001,653 | -1.48% |
| 2024-05-28 | 4.48 | 4.84 | 4.40 | 4.72 | 4.72 | qfq | 85,212,517 | 393,942,018 | 2.83% |
| 2024-05-27 | 4.60 | 4.81 | 4.50 | 4.59 | 4.59 | qfq | 72,314,686 | 334,326,265 | -2.34% |
| 2024-05-24 | 4.38 | 4.98 | 4.38 | 4.70 | 4.70 | qfq | 100,242,692 | 481,470,902 | 9.56% |
| 2024-05-23 | 4.45 | 4.46 | 4.28 | 4.29 | 4.29 | qfq | 38,685,415 | 168,416,306 | -5.09% |
| 2024-05-22 | 4.25 | 4.55 | 4.25 | 4.52 | 4.52 | qfq | 63,424,856 | 282,260,658 | 7.11% |
| 2024-05-21 | 4.31 | 4.34 | 4.19 | 4.22 | 4.22 | qfq | 26,477,039 | 112,134,429 | -2.76% |
| 2024-05-20 | 4.33 | 4.43 | 4.27 | 4.34 | 4.34 | qfq | 33,481,619 | 145,189,821 | 0.00% |
| 2024-05-17 | 4.27 | 4.44 | 4.22 | 4.34 | 4.34 | qfq | 35,356,695 | 153,530,473 | 2.36% |
| 2024-05-16 | 4.32 | 4.36 | 4.22 | 4.24 | 4.24 | qfq | 34,028,865 | 145,615,813 | -2.08% |
| 2024-05-15 | 4.42 | 4.68 | 4.30 | 4.33 | 4.33 | qfq | 45,129,434 | 198,225,401 | -2.91% |
| 2024-05-14 | 4.62 | 4.73 | 4.44 | 4.46 | 4.46 | qfq | 69,261,756 | 314,779,366 | -6.50% |
| 2024-05-13 | 4.60 | 5.09 | 4.60 | 4.77 | 4.77 | qfq | 92,999,777 | 447,415,760 | 1.06% |
| 2024-05-10 | 4.33 | 4.99 | 4.22 | 4.72 | 4.72 | qfq | 104,759,347 | 483,237,910 | 8.51% |
| 2024-05-09 | 4.25 | 4.61 | 4.25 | 4.35 | 4.35 | qfq | 66,922,259 | 295,023,345 | -0.91% |
| 2024-05-08 | 3.97 | 4.73 | 3.91 | 4.39 | 4.39 | qfq | 89,389,133 | 406,998,947 | 11.42% |
| 2024-05-07 | 3.98 | 4.00 | 3.91 | 3.94 | 3.94 | qfq | 7,923,316 | 31,224,838 | -0.76% |
| 2024-05-06 | 3.95 | 4.00 | 3.94 | 3.97 | 3.97 | qfq | 11,116,013 | 44,083,883 | 2.32% |
| 2024-04-30 | 3.97 | 3.99 | 3.85 | 3.88 | 3.88 | qfq | 10,793,362 | 42,055,519 | -2.02% |
| 2024-04-29 | 3.80 | 3.98 | 3.78 | 3.96 | 3.96 | qfq | 13,473,035 | 52,872,745 | 3.66% |
| 2024-04-26 | 3.75 | 3.85 | 3.68 | 3.82 | 3.82 | qfq | 13,998,710 | 52,829,509 | 1.33% |
| 2024-04-25 | 3.73 | 3.84 | 3.71 | 3.77 | 3.77 | qfq | 10,135,622 | 38,375,060 | 0.00% |
| 2024-04-24 | 3.64 | 3.78 | 3.63 | 3.77 | 3.77 | qfq | 11,289,300 | 42,159,693 | 3.29% |
| 2024-04-23 | 3.60 | 3.69 | 3.56 | 3.65 | 3.65 | qfq | 9,799,600 | 35,794,402 | 1.96% |
| 2024-04-22 | 3.64 | 3.69 | 3.50 | 3.58 | 3.58 | qfq | 12,060,181 | 43,375,746 | -2.98% |
| 2024-04-19 | 3.79 | 3.81 | 3.66 | 3.69 | 3.69 | qfq | 11,550,900 | 42,976,164 | -2.64% |
| 2024-04-18 | 3.90 | 3.91 | 3.77 | 3.79 | 3.79 | qfq | 13,829,200 | 52,843,652 | -2.57% |
| 2024-04-17 | 3.54 | 3.91 | 3.54 | 3.89 | 3.89 | qfq | 21,760,941 | 82,780,354 | 10.51% |
| 2024-04-16 | 3.90 | 3.93 | 3.51 | 3.52 | 3.52 | qfq | 24,492,823 | 89,009,020 | -11.34% |
| 2024-04-15 | 4.16 | 4.27 | 3.90 | 3.97 | 3.97 | qfq | 21,333,311 | 85,956,615 | -5.92% |
| 2024-04-12 | 4.45 | 4.48 | 4.20 | 4.22 | 4.22 | qfq | 22,406,500 | 96,550,649 | -4.95% |
| 2024-04-11 | 4.30 | 4.58 | 4.26 | 4.44 | 4.44 | qfq | 22,920,581 | 101,420,598 | 0.91% |
| 2024-04-10 | 4.51 | 4.58 | 4.34 | 4.40 | 4.40 | qfq | 25,972,183 | 115,125,907 | -4.35% |
| 2024-04-09 | 4.43 | 4.74 | 4.40 | 4.60 | 4.60 | qfq | 35,228,277 | 162,558,569 | 5.02% |
| 2024-04-08 | 4.53 | 4.53 | 4.38 | 4.38 | 4.38 | qfq | 17,758,110 | 78,609,475 | -3.31% |
| 2024-04-03 | 4.61 | 4.74 | 4.51 | 4.53 | 4.53 | qfq | 27,577,000 | 126,808,937 | -3.00% |
| 2024-04-02 | 4.49 | 4.78 | 4.47 | 4.67 | 4.67 | qfq | 40,040,138 | 184,748,138 | 4.01% |
| 2024-04-01 | 4.36 | 4.52 | 4.35 | 4.49 | 4.49 | qfq | 18,350,600 | 81,872,494 | 2.75% |
| 2024-03-29 | 4.35 | 4.46 | 4.29 | 4.37 | 4.37 | qfq | 14,241,723 | 62,372,478 | 0.69% |
| 2024-03-28 | 4.25 | 4.39 | 4.23 | 4.34 | 4.34 | qfq | 16,179,200 | 70,118,500 | 1.40% |
| 2024-03-27 | 4.58 | 4.59 | 4.28 | 4.28 | 4.28 | qfq | 20,475,400 | 90,306,334 | -5.73% |
| 2024-03-26 | 4.35 | 4.54 | 4.35 | 4.54 | 4.54 | qfq | 26,037,702 | 116,515,390 | 3.18% |
| 2024-03-25 | 4.45 | 4.55 | 4.39 | 4.40 | 4.40 | qfq | 16,090,222 | 71,694,665 | -2.65% |
| 2024-03-22 | 4.57 | 4.60 | 4.47 | 4.52 | 4.52 | qfq | 20,902,423 | 94,280,539 | -1.95% |
| 2024-03-21 | 4.72 | 4.72 | 4.51 | 4.61 | 4.61 | qfq | 25,266,859 | 115,859,580 | -0.43% |
| 2024-03-20 | 4.58 | 4.72 | 4.55 | 4.63 | 4.63 | qfq | 24,911,960 | 115,193,314 | 0.43% |
| 2024-03-19 | 4.67 | 4.82 | 4.60 | 4.61 | 4.61 | qfq | 40,600,044 | 190,623,075 | -0.43% |
| 2024-03-18 | 4.46 | 4.68 | 4.46 | 4.63 | 4.63 | qfq | 38,381,432 | 176,409,032 | 3.81% |
| 2024-03-15 | 4.53 | 4.55 | 4.38 | 4.46 | 4.46 | qfq | 27,975,590 | 123,992,865 | -0.89% |
| 2024-03-14 | 4.65 | 4.67 | 4.44 | 4.50 | 4.50 | qfq | 52,070,536 | 236,961,158 | -5.46% |
| 2024-03-13 | 4.64 | 4.84 | 4.52 | 4.76 | 4.76 | qfq | 76,982,812 | 361,932,760 | 3.03% |
| 2024-03-12 | 5.08 | 5.10 | 4.58 | 4.62 | 4.62 | qfq | 114,441,917 | 548,540,223 | -4.55% |
| 2024-03-11 | 4.04 | 4.84 | 4.04 | 4.84 | 4.84 | qfq | 97,290,248 | 460,648,926 | 20.10% |
| 2024-03-08 | 3.94 | 4.13 | 3.93 | 4.03 | 4.03 | qfq | 19,759,363 | 79,547,011 | 3.07% |
| 2024-03-07 | 3.97 | 4.01 | 3.89 | 3.91 | 3.91 | qfq | 12,818,500 | 50,707,700 | -1.01% |
| 2024-03-06 | 3.86 | 3.99 | 3.86 | 3.95 | 3.95 | qfq | 16,414,722 | 64,543,692 | 2.60% |
| 2024-03-05 | 3.98 | 3.98 | 3.83 | 3.85 | 3.85 | qfq | 15,035,951 | 58,569,008 | -3.27% |
| 2024-03-04 | 4.04 | 4.08 | 3.90 | 3.98 | 3.98 | qfq | 12,799,835 | 50,865,612 | -1.49% |
| 2024-03-01 | 3.90 | 4.04 | 3.87 | 4.04 | 4.04 | qfq | 18,447,542 | 73,171,694 | 3.59% |
| 2024-02-29 | 3.68 | 3.90 | 3.68 | 3.90 | 3.90 | qfq | 19,189,100 | 73,770,179 | 3.45% |
| 2024-02-28 | 4.13 | 4.33 | 3.77 | 3.77 | 3.77 | qfq | 34,583,708 | 140,309,883 | -6.91% |
| 2024-02-27 | 3.97 | 4.05 | 3.90 | 4.05 | 4.05 | qfq | 13,976,465 | 55,841,948 | 2.02% |
| 2024-02-26 | 3.89 | 4.04 | 3.83 | 3.97 | 3.97 | qfq | 20,033,542 | 78,911,655 | 1.79% |
| 2024-02-23 | 3.75 | 3.90 | 3.72 | 3.90 | 3.90 | qfq | 22,065,642 | 84,447,209 | 5.12% |
| 2024-02-22 | 3.64 | 3.75 | 3.60 | 3.71 | 3.71 | qfq | 15,593,105 | 57,304,874 | 1.92% |
| 2024-02-21 | 3.54 | 3.76 | 3.48 | 3.64 | 3.64 | qfq | 18,746,079 | 68,712,811 | 3.41% |
| 2024-02-20 | 3.50 | 3.53 | 3.40 | 3.52 | 3.52 | qfq | 10,447,700 | 36,466,665 | -0.28% |
| 2024-02-19 | 3.38 | 3.61 | 3.38 | 3.53 | 3.53 | qfq | 19,200,457 | 67,631,011 | 5.37% |
| 2024-02-08 | 3.02 | 3.37 | 3.02 | 3.35 | 3.35 | qfq | 22,543,746 | 71,835,977 | 11.30% |
| 2024-02-07 | 3.11 | 3.16 | 2.98 | 3.01 | 3.01 | qfq | 18,844,246 | 57,868,831 | -3.22% |
| 2024-02-06 | 2.99 | 3.26 | 2.87 | 3.11 | 3.11 | qfq | 22,514,761 | 68,465,982 | 1.97% |
| 2024-02-05 | 3.57 | 3.57 | 2.97 | 3.05 | 3.05 | qfq | 26,279,852 | 82,488,316 | -14.33% |
| 2024-02-02 | 3.79 | 3.87 | 3.40 | 3.56 | 3.56 | qfq | 18,750,660 | 67,834,059 | -6.07% |
| 2024-02-01 | 3.85 | 3.91 | 3.74 | 3.79 | 3.79 | qfq | 12,322,817 | 47,118,330 | -2.32% |
| 2024-01-31 | 4.08 | 4.15 | 3.85 | 3.88 | 3.88 | qfq | 13,436,601 | 53,553,318 | -4.90% |
| 2024-01-30 | 4.28 | 4.29 | 4.08 | 4.08 | 4.08 | qfq | 13,857,221 | 58,047,460 | -5.56% |
| 2024-01-29 | 4.55 | 4.56 | 4.30 | 4.32 | 4.32 | qfq | 12,061,900 | 52,967,324 | -4.85% |
| 2024-01-26 | 4.54 | 4.60 | 4.50 | 4.54 | 4.54 | qfq | 11,011,600 | 50,137,485 | 0.22% |
| 2024-01-25 | 4.40 | 4.56 | 4.35 | 4.53 | 4.53 | qfq | 12,452,100 | 55,586,535 | 2.49% |
| 2024-01-24 | 4.39 | 4.49 | 4.23 | 4.42 | 4.42 | qfq | 13,527,255 | 59,111,735 | 1.14% |
| 2024-01-23 | 4.44 | 4.47 | 4.28 | 4.37 | 4.37 | qfq | 14,297,247 | 62,449,851 | -1.35% |
| 2024-01-22 | 4.78 | 4.82 | 4.40 | 4.43 | 4.43 | qfq | 18,978,319 | 86,955,352 | -7.90% |
| 2024-01-19 | 5.00 | 5.04 | 4.81 | 4.81 | 4.81 | qfq | 13,168,000 | 64,367,607 | -4.18% |
| 2024-01-18 | 4.92 | 5.03 | 4.83 | 5.02 | 5.02 | qfq | 17,307,550 | 85,523,042 | 0.80% |
| 2024-01-17 | 5.17 | 5.17 | 4.98 | 4.98 | 4.98 | qfq | 13,380,200 | 67,539,734 | -3.49% |
| 2024-01-16 | 5.10 | 5.19 | 5.03 | 5.16 | 5.16 | qfq | 17,217,200 | 88,003,821 | 0.58% |
| 2024-01-15 | 5.12 | 5.18 | 5.05 | 5.13 | 5.13 | qfq | 14,538,150 | 74,351,321 | -0.39% |
| 2024-01-12 | 5.08 | 5.30 | 5.07 | 5.15 | 5.15 | qfq | 25,511,600 | 132,317,800 | 0.59% |
| 2024-01-11 | 5.01 | 5.12 | 4.96 | 5.12 | 5.12 | qfq | 15,843,394 | 80,253,092 | 2.20% |
| 2024-01-10 | 5.01 | 5.10 | 4.91 | 5.01 | 5.01 | qfq | 15,666,935 | 78,907,993 | 0.00% |
| 2024-01-09 | 4.96 | 5.11 | 4.86 | 5.01 | 5.01 | qfq | 16,961,290 | 84,896,625 | 0.60% |
| 2024-01-08 | 4.97 | 5.15 | 4.97 | 4.98 | 4.98 | qfq | 16,437,964 | 83,098,783 | -0.40% |
| 2024-01-05 | 5.32 | 5.42 | 4.96 | 5.00 | 5.00 | qfq | 23,076,680 | 118,302,097 | -1.96% |
| 2024-01-04 | 5.13 | 5.14 | 5.08 | 5.10 | 5.10 | qfq | 6,921,400 | 35,285,766 | -0.58% |
| 2024-01-03 | 5.13 | 5.15 | 5.07 | 5.13 | 5.13 | qfq | 8,879,549 | 45,391,592 | -0.19% |
| 2024-01-02 | 5.10 | 5.16 | 5.10 | 5.14 | 5.14 | qfq | 11,579,200 | 59,438,051 | 0.98% |
| 2023-12-29 | 5.08 | 5.15 | 5.07 | 5.09 | 5.09 | qfq | 15,586,280 | 79,454,319 | 0.00% |
| 2023-12-28 | 4.81 | 5.12 | 4.79 | 5.09 | 5.09 | qfq | 24,425,200 | 122,715,956 | 5.82% |
| 2023-12-27 | 4.80 | 4.82 | 4.71 | 4.81 | 4.81 | qfq | 5,725,800 | 27,333,886 | 0.21% |
| 2023-12-26 | 4.85 | 4.85 | 4.78 | 4.80 | 4.80 | qfq | 6,175,950 | 29,654,504 | -1.03% |
| 2023-12-25 | 4.92 | 4.94 | 4.80 | 4.85 | 4.85 | qfq | 8,282,581 | 40,129,721 | -1.22% |
| 2023-12-22 | 4.93 | 4.99 | 4.82 | 4.91 | 4.91 | qfq | 13,492,442 | 66,289,479 | -0.61% |
| 2023-12-21 | 4.80 | 4.99 | 4.77 | 4.94 | 4.94 | qfq | 11,970,416 | 58,507,158 | 2.70% |
| 2023-12-20 | 4.86 | 4.90 | 4.80 | 4.81 | 4.81 | qfq | 4,939,500 | 23,982,885 | -0.82% |
| 2023-12-19 | 4.86 | 4.90 | 4.80 | 4.85 | 4.85 | qfq | 5,962,500 | 28,923,048 | -0.21% |
| 2023-12-18 | 4.98 | 4.98 | 4.83 | 4.86 | 4.86 | qfq | 9,034,881 | 44,134,233 | -2.21% |
| 2023-12-15 | 4.98 | 5.05 | 4.95 | 4.97 | 4.97 | qfq | 6,011,700 | 30,050,024 | 0.00% |
| 2023-12-14 | 4.99 | 5.03 | 4.96 | 4.97 | 4.97 | qfq | 5,992,900 | 29,958,928 | 0.40% |
| 2023-12-13 | 4.98 | 5.02 | 4.95 | 4.95 | 4.95 | qfq | 6,047,000 | 30,137,882 | -0.60% |
| 2023-12-12 | 5.03 | 5.03 | 4.95 | 4.98 | 4.98 | qfq | 6,568,700 | 32,681,828 | -0.80% |
| 2023-12-11 | 4.89 | 5.02 | 4.87 | 5.02 | 5.02 | qfq | 9,938,200 | 49,253,307 | 1.01% |
| 2023-12-08 | 5.05 | 5.09 | 4.96 | 4.97 | 4.97 | qfq | 6,852,900 | 34,314,181 | -1.00% |
| 2023-12-07 | 5.11 | 5.15 | 5.00 | 5.02 | 5.02 | qfq | 8,447,000 | 42,515,432 | -1.38% |
| 2023-12-06 | 5.03 | 5.16 | 5.02 | 5.09 | 5.09 | qfq | 8,691,912 | 44,471,408 | 0.99% |
| 2023-12-05 | 5.11 | 5.15 | 5.04 | 5.04 | 5.04 | qfq | 8,242,281 | 41,958,488 | -1.75% |
| 2023-12-04 | 5.13 | 5.18 | 5.12 | 5.13 | 5.13 | qfq | 7,336,407 | 37,713,545 | 0.00% |
| 2023-12-01 | 5.11 | 5.16 | 5.06 | 5.13 | 5.13 | qfq | 8,251,299 | 42,158,466 | 0.39% |
| 2023-11-30 | 5.16 | 5.20 | 5.08 | 5.11 | 5.11 | qfq | 9,955,000 | 51,032,503 | -1.16% |
| 2023-11-29 | 5.21 | 5.24 | 5.16 | 5.17 | 5.17 | qfq | 7,408,693 | 38,495,455 | -0.77% |
| 2023-11-28 | 5.15 | 5.24 | 5.15 | 5.21 | 5.21 | qfq | 7,826,545 | 40,732,269 | 0.77% |
| 2023-11-27 | 5.16 | 5.20 | 5.11 | 5.17 | 5.17 | qfq | 8,753,805 | 45,086,303 | 0.78% |
| 2023-11-24 | 5.30 | 5.33 | 5.11 | 5.13 | 5.13 | qfq | 17,925,332 | 92,941,518 | -2.29% |
| 2023-11-23 | 5.16 | 5.26 | 5.14 | 5.25 | 5.25 | qfq | 10,148,700 | 52,904,016 | 1.55% |
| 2023-11-22 | 5.24 | 5.28 | 5.16 | 5.17 | 5.17 | qfq | 13,607,200 | 70,891,968 | -2.08% |
| 2023-11-21 | 5.34 | 5.36 | 5.26 | 5.28 | 5.28 | qfq | 13,060,651 | 69,368,086 | -1.12% |
| 2023-11-20 | 5.29 | 5.36 | 5.23 | 5.34 | 5.34 | qfq | 13,397,615 | 70,932,892 | 0.95% |
| 2023-11-17 | 5.24 | 5.31 | 5.21 | 5.29 | 5.29 | qfq | 13,204,200 | 69,578,623 | 1.15% |
| 2023-11-16 | 5.35 | 5.37 | 5.22 | 5.23 | 5.23 | qfq | 24,627,000 | 129,997,152 | -3.51% |
| 2023-11-15 | 5.25 | 5.43 | 5.23 | 5.42 | 5.42 | qfq | 36,426,086 | 195,241,304 | 4.03% |
| 2023-11-14 | 5.20 | 5.25 | 5.17 | 5.21 | 5.21 | qfq | 10,121,800 | 52,666,050 | 0.19% |
| 2023-11-13 | 5.18 | 5.23 | 5.16 | 5.20 | 5.20 | qfq | 11,495,653 | 59,567,831 | 0.58% |
| 2023-11-10 | 5.22 | 5.23 | 5.12 | 5.17 | 5.17 | qfq | 11,388,600 | 58,797,223 | -1.34% |
| 2023-11-09 | 5.19 | 5.27 | 5.16 | 5.24 | 5.24 | qfq | 15,827,792 | 82,734,092 | 0.96% |
| 2023-11-08 | 5.18 | 5.21 | 5.14 | 5.19 | 5.19 | qfq | 9,657,543 | 50,009,060 | 0.19% |
| 2023-11-07 | 5.16 | 5.19 | 5.12 | 5.18 | 5.18 | qfq | 9,412,060 | 48,541,548 | 0.19% |
| 2023-11-06 | 5.03 | 5.24 | 5.03 | 5.17 | 5.17 | qfq | 15,727,934 | 81,174,974 | 3.19% |
| 2023-11-03 | 4.96 | 5.06 | 4.96 | 5.01 | 5.01 | qfq | 7,603,342 | 38,215,423 | 1.42% |
| 2023-11-02 | 5.05 | 5.08 | 4.94 | 4.94 | 4.94 | qfq | 9,146,400 | 45,677,613 | -2.18% |
| 2023-11-01 | 5.00 | 5.08 | 4.98 | 5.05 | 5.05 | qfq | 8,588,387 | 43,282,371 | 1.00% |
| 2023-10-31 | 5.03 | 5.04 | 4.96 | 5.00 | 5.00 | qfq | 7,357,148 | 36,751,235 | -0.40% |
| 2023-10-30 | 5.00 | 5.03 | 4.95 | 5.02 | 5.02 | qfq | 10,797,631 | 53,947,729 | 0.20% |
| 2023-10-27 | 4.85 | 5.03 | 4.81 | 5.01 | 5.01 | qfq | 15,078,924 | 74,720,764 | 3.30% |
| 2023-10-26 | 4.83 | 4.87 | 4.74 | 4.85 | 4.85 | qfq | 7,100,564 | 34,068,389 | 0.00% |
| 2023-10-25 | 4.83 | 4.91 | 4.83 | 4.85 | 4.85 | qfq | 6,880,383 | 33,534,586 | 1.04% |
| 2023-10-24 | 4.74 | 4.82 | 4.69 | 4.80 | 4.80 | qfq | 7,710,200 | 36,770,758 | 2.13% |
| 2023-10-23 | 4.88 | 4.91 | 4.68 | 4.70 | 4.70 | qfq | 10,184,842 | 48,459,595 | -4.28% |
| 2023-10-20 | 4.90 | 4.98 | 4.87 | 4.91 | 4.91 | qfq | 6,829,700 | 33,733,971 | 0.20% |
| 2023-10-19 | 4.92 | 5.00 | 4.89 | 4.90 | 4.90 | qfq | 7,759,100 | 38,248,562 | -0.41% |
| 2023-10-18 | 5.05 | 5.05 | 4.92 | 4.92 | 4.92 | qfq | 9,272,948 | 46,014,414 | -2.57% |
| 2023-10-17 | 5.06 | 5.08 | 5.02 | 5.05 | 5.05 | qfq | 6,190,400 | 31,252,617 | 0.00% |
| 2023-10-16 | 5.09 | 5.12 | 5.03 | 5.05 | 5.05 | qfq | 7,648,100 | 38,658,128 | -1.17% |
| 2023-10-13 | 5.12 | 5.14 | 5.08 | 5.11 | 5.11 | qfq | 8,272,300 | 42,249,229 | -0.78% |
| 2023-10-12 | 5.12 | 5.17 | 5.06 | 5.15 | 5.15 | qfq | 9,637,984 | 49,367,370 | 1.18% |
| 2023-10-11 | 5.11 | 5.13 | 5.06 | 5.09 | 5.09 | qfq | 7,073,442 | 36,017,972 | -0.39% |
| 2023-10-10 | 5.07 | 5.15 | 5.05 | 5.11 | 5.11 | qfq | 9,439,100 | 48,255,822 | 0.59% |
| 2023-10-09 | 5.02 | 5.08 | 5.00 | 5.08 | 5.08 | qfq | 8,300,049 | 41,923,127 | 1.20% |
| 2023-09-28 | 5.00 | 5.04 | 4.97 | 5.02 | 5.02 | qfq | 7,754,290 | 38,848,862 | 1.01% |
| 2023-09-27 | 4.88 | 5.03 | 4.87 | 4.97 | 4.97 | qfq | 11,558,103 | 57,556,295 | 1.64% |
| 2023-09-26 | 4.92 | 4.94 | 4.88 | 4.89 | 4.89 | qfq | 6,298,300 | 30,869,271 | -1.01% |
| 2023-09-25 | 4.97 | 5.01 | 4.91 | 4.94 | 4.94 | qfq | 6,665,081 | 32,917,515 | -1.20% |
| 2023-09-22 | 4.88 | 5.00 | 4.87 | 5.00 | 5.00 | qfq | 8,055,300 | 39,914,731 | 1.83% |
| 2023-09-21 | 4.97 | 4.97 | 4.88 | 4.91 | 4.91 | qfq | 5,733,749 | 28,218,075 | -0.41% |
| 2023-09-20 | 4.96 | 5.00 | 4.92 | 4.93 | 4.93 | qfq | 4,793,500 | 23,753,139 | -0.80% |
| 2023-09-19 | 5.08 | 5.08 | 4.96 | 4.97 | 4.97 | qfq | 8,465,800 | 42,270,973 | -2.36% |
| 2023-09-18 | 4.97 | 5.13 | 4.93 | 5.09 | 5.09 | qfq | 12,289,817 | 62,359,610 | 2.41% |
| 2023-09-15 | 5.02 | 5.03 | 4.96 | 4.97 | 4.97 | qfq | 6,174,200 | 30,770,462 | -0.60% |
| 2023-09-14 | 5.04 | 5.07 | 4.96 | 5.00 | 5.00 | qfq | 7,831,925 | 39,164,116 | -1.19% |
| 2023-09-13 | 5.15 | 5.17 | 5.01 | 5.06 | 5.06 | qfq | 10,381,300 | 52,544,953 | -1.56% |
| 2023-09-12 | 5.18 | 5.19 | 5.13 | 5.14 | 5.14 | qfq | 6,100,700 | 31,451,280 | -0.77% |
| 2023-09-11 | 5.15 | 5.19 | 5.08 | 5.18 | 5.18 | qfq | 9,190,299 | 47,337,810 | 0.58% |
| 2023-09-08 | 5.07 | 5.18 | 5.06 | 5.15 | 5.15 | qfq | 8,133,853 | 41,824,196 | 1.18% |
| 2023-09-07 | 5.25 | 5.25 | 5.09 | 5.09 | 5.09 | qfq | 10,417,000 | 53,502,413 | -2.86% |
| 2023-09-06 | 5.20 | 5.24 | 5.15 | 5.24 | 5.24 | qfq | 10,613,106 | 55,274,413 | 0.77% |
| 2023-09-05 | 5.13 | 5.20 | 5.11 | 5.20 | 5.20 | qfq | 11,555,100 | 59,714,829 | 1.36% |
| 2023-09-04 | 5.06 | 5.13 | 5.04 | 5.13 | 5.13 | qfq | 9,805,584 | 49,984,852 | 1.58% |
| 2023-09-01 | 5.02 | 5.06 | 5.00 | 5.05 | 5.05 | qfq | 5,600,409 | 28,166,784 | 0.00% |
| 2023-08-31 | 5.02 | 5.07 | 4.99 | 5.05 | 5.05 | qfq | 8,404,800 | 42,263,085 | -0.59% |
| 2023-08-30 | 5.03 | 5.12 | 5.02 | 5.08 | 5.08 | qfq | 13,209,068 | 67,012,874 | 1.20% |
| 2023-08-29 | 4.85 | 5.03 | 4.84 | 5.02 | 5.02 | qfq | 11,442,568 | 57,025,916 | 2.66% |
| 2023-08-28 | 5.08 | 5.13 | 4.88 | 4.89 | 4.89 | qfq | 13,463,581 | 67,250,235 | 1.03% |
| 2023-08-25 | 4.91 | 4.97 | 4.81 | 4.84 | 4.84 | qfq | 9,811,978 | 47,823,362 | -1.83% |
| 2023-08-24 | 4.88 | 5.00 | 4.87 | 4.93 | 4.93 | qfq | 8,536,805 | 42,137,067 | 0.61% |
| 2023-08-23 | 5.01 | 5.04 | 4.90 | 4.90 | 4.90 | qfq | 8,465,242 | 41,948,241 | -3.16% |
| 2023-08-22 | 5.08 | 5.13 | 4.94 | 5.06 | 5.06 | qfq | 11,294,600 | 56,719,072 | -0.39% |
| 2023-08-21 | 5.11 | 5.16 | 5.07 | 5.08 | 5.08 | qfq | 6,193,835 | 31,652,886 | -0.59% |
| 2023-08-18 | 5.22 | 5.25 | 5.11 | 5.11 | 5.11 | qfq | 8,069,600 | 41,766,132 | -2.48% |
| 2023-08-17 | 5.20 | 5.25 | 5.10 | 5.24 | 5.24 | qfq | 9,686,681 | 50,174,662 | 0.77% |
| 2023-08-16 | 5.26 | 5.29 | 5.20 | 5.20 | 5.20 | qfq | 7,049,043 | 36,941,831 | -1.33% |
| 2023-08-15 | 5.34 | 5.38 | 5.22 | 5.27 | 5.27 | qfq | 8,229,845 | 43,428,706 | -1.68% |
| 2023-08-14 | 5.27 | 5.37 | 5.23 | 5.36 | 5.36 | qfq | 7,873,512 | 41,744,705 | 0.75% |
| 2023-08-11 | 5.42 | 5.43 | 5.31 | 5.32 | 5.32 | qfq | 10,967,903 | 58,803,172 | -2.03% |
| 2023-08-10 | 5.41 | 5.48 | 5.41 | 5.43 | 5.43 | qfq | 7,605,523 | 41,384,355 | 0.56% |
| 2023-08-09 | 5.48 | 5.50 | 5.39 | 5.40 | 5.40 | qfq | 11,675,100 | 63,399,907 | -2.00% |
| 2023-08-08 | 5.56 | 5.59 | 5.49 | 5.51 | 5.51 | qfq | 9,541,909 | 52,630,692 | -0.36% |
| 2023-08-07 | 5.60 | 5.60 | 5.50 | 5.53 | 5.53 | qfq | 13,765,134 | 76,009,779 | -1.43% |
| 2023-08-04 | 5.61 | 5.64 | 5.57 | 5.61 | 5.61 | qfq | 19,705,720 | 110,226,977 | -0.53% |
| 2023-08-03 | 5.48 | 5.71 | 5.47 | 5.64 | 5.64 | qfq | 30,066,164 | 169,385,488 | 3.11% |
| 2023-08-02 | 5.56 | 5.56 | 5.47 | 5.47 | 5.47 | qfq | 14,706,800 | 80,904,617 | -2.15% |
| 2023-08-01 | 5.53 | 5.63 | 5.48 | 5.59 | 5.59 | qfq | 18,706,343 | 104,021,000 | 0.72% |
| 2023-07-31 | 5.45 | 5.56 | 5.45 | 5.55 | 5.55 | qfq | 15,347,292 | 84,864,759 | 1.46% |
| 2023-07-28 | 5.41 | 5.48 | 5.37 | 5.47 | 5.47 | qfq | 14,170,761 | 77,033,973 | 0.55% |
| 2023-07-27 | 5.45 | 5.56 | 5.42 | 5.44 | 5.44 | qfq | 14,125,430 | 77,408,314 | -0.91% |
| 2023-07-26 | 5.56 | 5.56 | 5.46 | 5.49 | 5.49 | qfq | 15,249,538 | 83,832,572 | -1.08% |
| 2023-07-25 | 5.46 | 5.57 | 5.46 | 5.55 | 5.55 | qfq | 17,746,139 | 98,050,734 | 1.28% |
| 2023-07-24 | 5.43 | 5.53 | 5.41 | 5.48 | 5.48 | qfq | 13,287,280 | 72,770,763 | -0.36% |
| 2023-07-21 | 5.74 | 5.82 | 5.47 | 5.50 | 5.50 | qfq | 35,067,341 | 197,143,029 | -5.17% |
| 2023-07-20 | 6.10 | 6.10 | 5.71 | 5.80 | 5.80 | qfq | 38,084,255 | 225,058,379 | -5.54% |
| 2023-07-19 | 5.97 | 6.15 | 5.93 | 6.14 | 6.14 | qfq | 30,833,929 | 187,249,025 | 2.16% |
| 2023-07-18 | 6.10 | 6.10 | 5.96 | 6.01 | 6.01 | qfq | 23,516,459 | 141,244,757 | -1.48% |