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
旋极信息300324.SZ
最近收盘价3.482026-07-17
最近交易日2026-07-17
成交量（股）46,760,175
成交额（元）167,230,623
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 | 3.70 | 3.71 | 3.45 | 3.48 | 3.48 | qfq | 46,760,175 | 167,230,623 | -5.95% |
| 2026-07-16 | 3.65 | 3.76 | 3.58 | 3.70 | 3.70 | qfq | 33,516,077 | 123,809,815 | 0.82% |
| 2026-07-15 | 3.68 | 3.75 | 3.64 | 3.67 | 3.67 | qfq | 31,675,973 | 116,947,887 | -0.27% |
| 2026-07-14 | 3.64 | 3.68 | 3.53 | 3.68 | 3.68 | qfq | 37,273,251 | 134,347,788 | 0.82% |
| 2026-07-13 | 3.94 | 3.97 | 3.61 | 3.65 | 3.65 | qfq | 72,741,556 | 272,211,981 | -8.29% |
| 2026-07-10 | 3.81 | 4.05 | 3.73 | 3.98 | 3.98 | qfq | 79,017,418 | 312,145,591 | 3.92% |
| 2026-07-09 | 3.76 | 3.84 | 3.66 | 3.83 | 3.83 | qfq | 45,270,706 | 170,050,136 | 1.32% |
| 2026-07-08 | 3.70 | 3.82 | 3.66 | 3.78 | 3.78 | qfq | 46,534,995 | 174,467,221 | 3.28% |
| 2026-07-07 | 3.76 | 3.81 | 3.65 | 3.66 | 3.66 | qfq | 29,662,167 | 110,039,516 | -2.66% |
| 2026-07-06 | 3.80 | 3.91 | 3.74 | 3.76 | 3.76 | qfq | 34,732,585 | 132,117,556 | -1.31% |
| 2026-07-03 | 3.86 | 3.90 | 3.79 | 3.81 | 3.81 | qfq | 39,650,760 | 152,044,135 | -1.30% |
| 2026-07-02 | 3.92 | 4.03 | 3.85 | 3.86 | 3.86 | qfq | 67,679,591 | 266,293,992 | -3.26% |
| 2026-07-01 | 3.73 | 4.25 | 3.71 | 3.99 | 3.99 | qfq | 102,264,677 | 413,424,873 | 7.26% |
| 2026-06-30 | 3.65 | 3.77 | 3.59 | 3.72 | 3.72 | qfq | 39,153,920 | 145,017,928 | 2.48% |
| 2026-06-29 | 3.68 | 3.72 | 3.57 | 3.63 | 3.63 | qfq | 43,782,807 | 159,485,736 | -2.42% |
| 2026-06-26 | 3.90 | 3.92 | 3.69 | 3.72 | 3.72 | qfq | 52,703,097 | 198,493,101 | -5.34% |
| 2026-06-25 | 4.03 | 4.17 | 3.89 | 3.93 | 3.93 | qfq | 51,248,106 | 203,386,285 | -2.72% |
| 2026-06-24 | 4.04 | 4.12 | 3.85 | 4.04 | 4.04 | qfq | 61,118,481 | 242,797,282 | -0.98% |
| 2026-06-23 | 4.06 | 4.18 | 4.00 | 4.08 | 4.08 | qfq | 60,170,244 | 246,395,937 | 1.75% |
| 2026-06-22 | 3.96 | 4.02 | 3.78 | 4.01 | 4.01 | qfq | 59,311,636 | 230,797,339 | 0.25% |
| 2026-06-18 | 3.95 | 4.12 | 3.90 | 4.00 | 4.00 | qfq | 50,420,835 | 202,352,438 | 1.27% |
| 2026-06-17 | 4.03 | 4.04 | 3.92 | 3.95 | 3.95 | qfq | 34,213,751 | 135,482,407 | -2.47% |
| 2026-06-16 | 4.02 | 4.07 | 3.94 | 4.05 | 4.05 | qfq | 40,371,097 | 161,740,123 | 0.25% |
| 2026-06-15 | 3.95 | 4.09 | 3.93 | 4.04 | 4.04 | qfq | 44,785,041 | 180,586,897 | 4.39% |
| 2026-06-12 | 3.88 | 4.00 | 3.86 | 3.87 | 3.87 | qfq | 46,132,643 | 181,042,185 | 1.84% |
| 2026-06-11 | 3.89 | 3.93 | 3.76 | 3.80 | 3.80 | qfq | 43,276,806 | 164,660,448 | -3.55% |
| 2026-06-10 | 4.04 | 4.09 | 3.88 | 3.94 | 3.94 | qfq | 40,137,441 | 159,009,198 | -3.43% |
| 2026-06-09 | 4.07 | 4.10 | 3.97 | 4.08 | 4.08 | qfq | 34,441,361 | 139,370,354 | 1.24% |
| 2026-06-08 | 4.07 | 4.19 | 3.97 | 4.03 | 4.03 | qfq | 42,058,837 | 171,288,347 | -4.05% |
| 2026-06-05 | 4.19 | 4.29 | 4.11 | 4.20 | 4.20 | qfq | 40,467,515 | 170,125,514 | 0.48% |
| 2026-06-04 | 4.31 | 4.34 | 4.16 | 4.18 | 4.18 | qfq | 49,345,309 | 208,221,209 | -3.91% |
| 2026-06-03 | 4.40 | 4.47 | 4.30 | 4.35 | 4.35 | qfq | 34,771,958 | 152,922,714 | -1.58% |
| 2026-06-02 | 4.53 | 4.54 | 4.33 | 4.42 | 4.42 | qfq | 36,335,557 | 160,149,743 | -2.21% |
| 2026-06-01 | 4.48 | 4.60 | 4.45 | 4.52 | 4.52 | qfq | 35,107,274 | 159,146,080 | 0.67% |
| 2026-05-29 | 4.72 | 4.83 | 4.45 | 4.49 | 4.49 | qfq | 51,362,905 | 237,747,681 | -4.26% |
| 2026-05-28 | 4.62 | 4.74 | 4.51 | 4.69 | 4.69 | qfq | 41,031,937 | 189,618,173 | 2.18% |
| 2026-05-27 | 4.76 | 4.80 | 4.55 | 4.59 | 4.59 | qfq | 43,382,509 | 202,402,380 | -2.96% |
| 2026-05-26 | 4.86 | 4.87 | 4.65 | 4.73 | 4.73 | qfq | 41,524,504 | 196,829,799 | -3.07% |
| 2026-05-25 | 4.92 | 4.97 | 4.81 | 4.88 | 4.88 | qfq | 34,616,792 | 168,770,190 | -1.21% |
| 2026-05-22 | 4.85 | 4.96 | 4.77 | 4.94 | 4.94 | qfq | 40,570,113 | 197,803,041 | 3.13% |
| 2026-05-21 | 5.05 | 5.12 | 4.78 | 4.79 | 4.79 | qfq | 57,106,200 | 284,046,067 | -4.77% |
| 2026-05-20 | 5.12 | 5.21 | 4.99 | 5.03 | 5.03 | qfq | 56,672,544 | 286,828,261 | -2.52% |
| 2026-05-19 | 5.08 | 5.18 | 5.01 | 5.16 | 5.16 | qfq | 44,866,784 | 229,368,803 | 1.78% |
| 2026-05-18 | 4.93 | 5.10 | 4.91 | 5.07 | 5.07 | qfq | 46,768,874 | 235,749,492 | 3.26% |
| 2026-05-15 | 5.02 | 5.11 | 4.86 | 4.91 | 4.91 | qfq | 45,935,072 | 228,948,506 | -1.60% |
| 2026-05-14 | 5.26 | 5.28 | 4.99 | 4.99 | 4.99 | qfq | 58,817,426 | 299,097,660 | -3.85% |
| 2026-05-13 | 5.10 | 5.22 | 5.08 | 5.19 | 5.19 | qfq | 46,005,319 | 237,944,445 | 1.17% |
| 2026-05-12 | 5.22 | 5.23 | 5.10 | 5.13 | 5.13 | qfq | 50,615,748 | 260,671,767 | -2.47% |
| 2026-05-11 | 5.17 | 5.27 | 5.13 | 5.26 | 5.26 | qfq | 65,919,418 | 343,499,241 | 2.53% |
| 2026-05-08 | 5.07 | 5.16 | 5.05 | 5.13 | 5.13 | qfq | 43,274,441 | 221,257,743 | 0.39% |
| 2026-05-07 | 5.09 | 5.12 | 5.05 | 5.11 | 5.11 | qfq | 56,698,244 | 288,307,137 | 0.59% |
| 2026-05-06 | 4.96 | 5.16 | 4.93 | 5.08 | 5.08 | qfq | 82,006,878 | 416,769,503 | 3.25% |
| 2026-04-30 | 4.76 | 4.96 | 4.71 | 4.92 | 4.92 | qfq | 65,068,068 | 316,546,269 | 3.36% |
| 2026-04-29 | 4.60 | 4.79 | 4.57 | 4.76 | 4.76 | qfq | 44,271,228 | 209,429,617 | 3.03% |
| 2026-04-28 | 4.70 | 4.75 | 4.58 | 4.62 | 4.62 | qfq | 34,438,847 | 160,382,361 | -2.33% |
| 2026-04-27 | 4.60 | 4.76 | 4.51 | 4.73 | 4.73 | qfq | 43,078,313 | 200,424,117 | 2.60% |
| 2026-04-24 | 4.66 | 4.71 | 4.58 | 4.61 | 4.61 | qfq | 38,911,771 | 179,810,484 | -2.74% |
| 2026-04-23 | 4.71 | 4.92 | 4.66 | 4.74 | 4.74 | qfq | 71,731,194 | 341,688,341 | 2.16% |
| 2026-04-22 | 4.59 | 4.67 | 4.56 | 4.64 | 4.64 | qfq | 35,683,900 | 164,615,758 | 0.43% |
| 2026-04-21 | 4.77 | 4.78 | 4.59 | 4.62 | 4.62 | qfq | 43,690,893 | 202,653,875 | -3.55% |
| 2026-04-20 | 4.75 | 4.83 | 4.74 | 4.79 | 4.79 | qfq | 29,672,100 | 142,048,767 | 0.00% |
| 2026-04-17 | 4.82 | 4.86 | 4.75 | 4.79 | 4.79 | qfq | 29,884,374 | 143,242,897 | -1.03% |
| 2026-04-16 | 4.77 | 4.87 | 4.75 | 4.84 | 4.84 | qfq | 29,540,040 | 142,549,774 | 1.68% |
| 2026-04-15 | 4.91 | 4.93 | 4.75 | 4.76 | 4.76 | qfq | 38,196,100 | 184,322,076 | -2.86% |
| 2026-04-14 | 4.85 | 4.90 | 4.83 | 4.90 | 4.90 | qfq | 41,951,957 | 204,420,680 | 2.08% |
| 2026-04-13 | 4.71 | 4.86 | 4.66 | 4.80 | 4.80 | qfq | 34,245,882 | 164,523,204 | 1.27% |
| 2026-04-10 | 4.72 | 4.84 | 4.71 | 4.74 | 4.74 | qfq | 41,318,021 | 197,793,599 | 1.50% |
| 2026-04-09 | 4.73 | 4.75 | 4.64 | 4.67 | 4.67 | qfq | 38,725,816 | 181,846,673 | -2.91% |
| 2026-04-08 | 4.57 | 4.82 | 4.57 | 4.81 | 4.81 | qfq | 62,384,040 | 294,266,551 | 8.09% |
| 2026-04-07 | 4.38 | 4.46 | 4.37 | 4.45 | 4.45 | qfq | 28,565,215 | 126,601,195 | 2.30% |
| 2026-04-03 | 4.58 | 4.59 | 4.34 | 4.35 | 4.35 | qfq | 39,192,851 | 172,647,208 | -4.19% |
| 2026-04-02 | 4.76 | 4.76 | 4.53 | 4.54 | 4.54 | qfq | 40,342,331 | 186,108,546 | -4.62% |
| 2026-04-01 | 4.80 | 4.82 | 4.73 | 4.76 | 4.76 | qfq | 25,930,945 | 123,471,539 | 1.28% |
| 2026-03-31 | 4.82 | 4.88 | 4.69 | 4.70 | 4.70 | qfq | 35,380,750 | 169,571,983 | -2.69% |
| 2026-03-30 | 4.84 | 4.86 | 4.74 | 4.83 | 4.83 | qfq | 34,957,949 | 167,831,685 | -1.63% |
| 2026-03-27 | 4.83 | 4.96 | 4.81 | 4.91 | 4.91 | qfq | 30,691,700 | 150,441,130 | -0.20% |
| 2026-03-26 | 5.10 | 5.14 | 4.91 | 4.92 | 4.92 | qfq | 42,087,072 | 210,591,065 | -2.96% |
| 2026-03-25 | 4.94 | 5.10 | 4.94 | 5.07 | 5.07 | qfq | 44,460,305 | 224,181,212 | 2.22% |
| 2026-03-24 | 4.92 | 5.02 | 4.80 | 4.96 | 4.96 | qfq | 41,210,258 | 202,251,632 | 2.48% |
| 2026-03-23 | 5.01 | 5.11 | 4.74 | 4.84 | 4.84 | qfq | 56,071,507 | 274,461,041 | -5.10% |
| 2026-03-20 | 5.36 | 5.38 | 5.10 | 5.10 | 5.10 | qfq | 46,755,817 | 243,074,144 | -3.77% |
| 2026-03-19 | 5.34 | 5.42 | 5.26 | 5.30 | 5.30 | qfq | 38,234,404 | 204,142,357 | -2.75% |
| 2026-03-18 | 5.33 | 5.48 | 5.29 | 5.45 | 5.45 | qfq | 44,163,648 | 237,925,031 | 2.83% |
| 2026-03-17 | 5.47 | 5.48 | 5.29 | 5.30 | 5.30 | qfq | 44,830,029 | 241,741,622 | -3.11% |
| 2026-03-16 | 5.40 | 5.54 | 5.38 | 5.47 | 5.47 | qfq | 69,991,432 | 382,446,266 | -2.32% |
| 2026-03-13 | 5.25 | 5.77 | 5.18 | 5.60 | 5.60 | qfq | 125,893,231 | 691,900,146 | 5.66% |
| 2026-03-12 | 5.36 | 5.38 | 5.24 | 5.30 | 5.30 | qfq | 46,657,680 | 247,951,548 | -2.39% |
| 2026-03-11 | 5.55 | 5.60 | 5.40 | 5.43 | 5.43 | qfq | 68,256,828 | 375,368,056 | -0.55% |
| 2026-03-10 | 5.38 | 5.46 | 5.36 | 5.46 | 5.46 | qfq | 47,158,917 | 255,359,887 | 2.63% |
| 2026-03-09 | 5.18 | 5.34 | 5.09 | 5.32 | 5.32 | qfq | 50,730,046 | 263,428,766 | 0.19% |
| 2026-03-06 | 5.25 | 5.35 | 5.23 | 5.31 | 5.31 | qfq | 33,588,932 | 178,164,686 | 0.19% |
| 2026-03-05 | 5.21 | 5.35 | 5.21 | 5.30 | 5.30 | qfq | 52,824,208 | 279,923,601 | 3.31% |
| 2026-03-04 | 5.12 | 5.25 | 5.08 | 5.13 | 5.13 | qfq | 45,386,557 | 233,847,185 | -1.72% |
| 2026-03-03 | 5.63 | 5.66 | 5.21 | 5.22 | 5.22 | qfq | 81,159,985 | 439,665,032 | -7.61% |
| 2026-03-02 | 5.71 | 5.78 | 5.59 | 5.65 | 5.65 | qfq | 63,100,711 | 357,544,295 | -3.42% |
| 2026-02-27 | 5.74 | 5.90 | 5.68 | 5.85 | 5.85 | qfq | 55,638,727 | 323,257,472 | 1.04% |
| 2026-02-26 | 5.88 | 5.91 | 5.76 | 5.79 | 5.79 | qfq | 64,086,932 | 372,507,062 | 0.17% |
| 2026-02-25 | 5.68 | 5.80 | 5.64 | 5.78 | 5.78 | qfq | 54,174,407 | 310,705,349 | 1.58% |
| 2026-02-24 | 5.65 | 5.70 | 5.56 | 5.69 | 5.69 | qfq | 46,659,441 | 263,748,795 | 2.52% |
| 2026-02-13 | 5.57 | 5.69 | 5.55 | 5.55 | 5.55 | qfq | 44,296,242 | 249,039,024 | -0.54% |
| 2026-02-12 | 5.65 | 5.65 | 5.57 | 5.58 | 5.58 | qfq | 39,555,908 | 221,359,920 | -0.36% |
| 2026-02-11 | 5.68 | 5.71 | 5.60 | 5.60 | 5.60 | qfq | 39,962,800 | 225,831,961 | -1.41% |
| 2026-02-10 | 5.71 | 5.75 | 5.66 | 5.68 | 5.68 | qfq | 40,985,542 | 233,901,541 | -0.35% |
| 2026-02-09 | 5.64 | 5.71 | 5.62 | 5.70 | 5.70 | qfq | 45,797,248 | 259,734,600 | 2.89% |
| 2026-02-06 | 5.52 | 5.63 | 5.42 | 5.54 | 5.54 | qfq | 40,991,089 | 227,277,034 | -0.54% |
| 2026-02-05 | 5.70 | 5.71 | 5.57 | 5.57 | 5.57 | qfq | 55,596,479 | 313,122,441 | -3.13% |
| 2026-02-04 | 5.81 | 5.82 | 5.71 | 5.75 | 5.75 | qfq | 56,192,590 | 323,141,939 | -0.69% |
| 2026-02-03 | 5.63 | 5.79 | 5.61 | 5.79 | 5.79 | qfq | 74,423,477 | 424,521,455 | 3.95% |
| 2026-02-02 | 5.83 | 5.83 | 5.56 | 5.57 | 5.57 | qfq | 118,787,665 | 673,945,205 | -9.58% |
| 2026-01-30 | 6.37 | 6.38 | 6.07 | 6.16 | 6.16 | qfq | 96,581,486 | 599,069,838 | -2.99% |
| 2026-01-29 | 6.45 | 6.63 | 6.26 | 6.35 | 6.35 | qfq | 119,399,156 | 765,026,299 | -2.76% |
| 2026-01-28 | 6.37 | 6.66 | 6.28 | 6.53 | 6.53 | qfq | 175,668,736 | 1,135,267,095 | 3.98% |
| 2026-01-27 | 6.20 | 6.30 | 6.08 | 6.28 | 6.28 | qfq | 93,231,859 | 575,920,266 | 0.32% |
| 2026-01-26 | 6.42 | 6.56 | 6.15 | 6.26 | 6.26 | qfq | 154,697,078 | 980,656,546 | -3.25% |
| 2026-01-23 | 6.51 | 6.95 | 6.38 | 6.47 | 6.47 | qfq | 243,754,716 | 1,604,920,321 | 6.94% |
| 2026-01-22 | 6.02 | 6.07 | 5.97 | 6.05 | 6.05 | qfq | 56,311,023 | 339,587,668 | 1.17% |
| 2026-01-21 | 5.90 | 6.05 | 5.84 | 5.98 | 5.98 | qfq | 61,098,889 | 364,790,288 | 0.50% |
| 2026-01-20 | 6.17 | 6.20 | 5.91 | 5.95 | 5.95 | qfq | 100,845,636 | 607,204,034 | -3.09% |
| 2026-01-19 | 6.19 | 6.22 | 6.10 | 6.14 | 6.14 | qfq | 78,783,636 | 485,480,097 | -1.76% |
| 2026-01-16 | 6.36 | 6.39 | 6.16 | 6.25 | 6.25 | qfq | 121,663,757 | 762,871,980 | -2.19% |
| 2026-01-15 | 6.73 | 6.86 | 6.30 | 6.39 | 6.39 | qfq | 186,780,289 | 1,222,555,925 | -3.77% |
| 2026-01-14 | 6.52 | 6.85 | 6.50 | 6.64 | 6.64 | qfq | 192,556,315 | 1,287,142,435 | 2.00% |
| 2026-01-13 | 7.10 | 7.11 | 6.48 | 6.51 | 6.51 | qfq | 224,946,176 | 1,503,588,833 | -7.40% |
| 2026-01-12 | 6.69 | 7.05 | 6.68 | 7.03 | 7.03 | qfq | 236,335,484 | 1,637,183,176 | 7.16% |
| 2026-01-09 | 6.51 | 6.70 | 6.43 | 6.56 | 6.56 | qfq | 182,682,935 | 1,196,052,545 | 2.50% |
| 2026-01-08 | 6.30 | 6.45 | 6.24 | 6.40 | 6.40 | qfq | 125,815,439 | 800,551,910 | 2.24% |
| 2026-01-07 | 6.26 | 6.41 | 6.23 | 6.26 | 6.26 | qfq | 120,441,893 | 758,886,951 | 0.16% |
| 2026-01-06 | 6.15 | 6.26 | 6.12 | 6.25 | 6.25 | qfq | 109,721,780 | 680,946,323 | 1.13% |
| 2026-01-05 | 6.05 | 6.18 | 6.05 | 6.18 | 6.18 | qfq | 131,472,268 | 806,157,515 | 3.34% |
| 2025-12-31 | 5.95 | 6.05 | 5.87 | 5.98 | 5.98 | qfq | 69,864,454 | 416,353,385 | -0.17% |
| 2025-12-30 | 5.96 | 6.12 | 5.92 | 5.99 | 5.99 | qfq | 76,990,616 | 463,008,411 | 0.17% |
| 2025-12-29 | 6.09 | 6.11 | 5.95 | 5.98 | 5.98 | qfq | 83,562,764 | 502,928,069 | -2.76% |
| 2025-12-26 | 6.03 | 6.24 | 5.98 | 6.15 | 6.15 | qfq | 122,183,825 | 746,959,760 | 0.99% |
| 2025-12-25 | 6.05 | 6.22 | 6.05 | 6.09 | 6.09 | qfq | 111,294,543 | 682,368,020 | 2.35% |
| 2025-12-24 | 5.82 | 5.98 | 5.79 | 5.95 | 5.95 | qfq | 63,619,378 | 375,727,226 | 1.71% |
| 2025-12-23 | 6.01 | 6.04 | 5.82 | 5.85 | 5.85 | qfq | 77,171,802 | 456,416,790 | -3.15% |
| 2025-12-22 | 5.86 | 6.14 | 5.86 | 6.04 | 6.04 | qfq | 83,643,071 | 505,952,542 | 2.37% |
| 2025-12-19 | 5.83 | 5.91 | 5.82 | 5.90 | 5.90 | qfq | 50,117,168 | 294,638,009 | 1.20% |
| 2025-12-18 | 5.81 | 5.98 | 5.76 | 5.83 | 5.83 | qfq | 56,885,041 | 334,020,752 | 0.17% |
| 2025-12-17 | 5.80 | 5.87 | 5.71 | 5.82 | 5.82 | qfq | 68,185,406 | 394,265,690 | -1.52% |
| 2025-12-16 | 5.85 | 6.06 | 5.66 | 5.91 | 5.91 | qfq | 102,629,986 | 597,878,384 | 0.00% |
| 2025-12-15 | 6.16 | 6.16 | 5.90 | 5.91 | 5.91 | qfq | 118,036,545 | 711,774,141 | -5.44% |
| 2025-12-12 | 6.34 | 6.52 | 6.25 | 6.25 | 6.25 | qfq | 136,031,885 | 869,383,750 | -0.16% |
| 2025-12-11 | 6.42 | 6.46 | 6.25 | 6.26 | 6.26 | qfq | 115,870,761 | 736,558,742 | -3.25% |
| 2025-12-10 | 6.20 | 6.49 | 6.06 | 6.47 | 6.47 | qfq | 180,627,926 | 1,140,226,282 | 3.35% |
| 2025-12-09 | 6.30 | 6.43 | 6.22 | 6.26 | 6.26 | qfq | 126,202,571 | 797,052,954 | -1.26% |
| 2025-12-08 | 6.06 | 6.56 | 6.04 | 6.34 | 6.34 | qfq | 217,058,095 | 1,369,473,965 | 5.32% |
| 2025-12-05 | 6.01 | 6.06 | 5.92 | 6.02 | 6.02 | qfq | 78,061,705 | 468,048,412 | -0.99% |
| 2025-12-04 | 5.91 | 6.08 | 5.71 | 6.08 | 6.08 | qfq | 111,499,087 | 659,756,872 | 2.53% |
| 2025-12-03 | 6.14 | 6.22 | 5.91 | 5.93 | 5.93 | qfq | 113,400,253 | 688,530,288 | -1.82% |
| 2025-12-02 | 5.92 | 6.08 | 5.83 | 6.04 | 6.04 | qfq | 112,500,999 | 674,126,900 | 1.68% |
| 2025-12-01 | 5.94 | 5.97 | 5.87 | 5.94 | 5.94 | qfq | 69,270,479 | 410,378,545 | 0.34% |
| 2025-11-28 | 5.91 | 5.94 | 5.85 | 5.92 | 5.92 | qfq | 62,570,966 | 368,766,582 | 0.34% |
| 2025-11-27 | 6.02 | 6.05 | 5.89 | 5.90 | 5.90 | qfq | 113,372,664 | 675,213,749 | -2.80% |
| 2025-11-26 | 5.85 | 6.18 | 5.75 | 6.07 | 6.07 | qfq | 191,995,082 | 1,145,939,409 | 3.58% |
| 2025-11-25 | 5.70 | 5.98 | 5.70 | 5.86 | 5.86 | qfq | 110,280,484 | 649,338,145 | 1.56% |
| 2025-11-24 | 5.45 | 5.77 | 5.35 | 5.77 | 5.77 | qfq | 105,199,477 | 590,621,465 | 7.05% |
| 2025-11-21 | 5.63 | 5.74 | 5.39 | 5.39 | 5.39 | qfq | 85,859,277 | 472,956,237 | -6.42% |
| 2025-11-20 | 5.90 | 5.96 | 5.75 | 5.76 | 5.76 | qfq | 87,023,119 | 505,645,764 | -4.00% |
| 2025-11-19 | 5.96 | 6.20 | 5.96 | 6.00 | 6.00 | qfq | 149,720,598 | 908,610,149 | 1.87% |
| 2025-11-18 | 5.76 | 5.94 | 5.68 | 5.89 | 5.89 | qfq | 116,253,547 | 677,068,737 | 1.55% |
| 2025-11-17 | 5.62 | 5.85 | 5.60 | 5.80 | 5.80 | qfq | 94,229,278 | 543,861,870 | 3.20% |
| 2025-11-14 | 5.57 | 5.76 | 5.53 | 5.62 | 5.62 | qfq | 73,640,460 | 417,383,305 | -0.53% |
| 2025-11-13 | 5.52 | 5.66 | 5.47 | 5.65 | 5.65 | qfq | 58,977,761 | 327,789,522 | 2.36% |
| 2025-11-12 | 5.62 | 5.63 | 5.45 | 5.52 | 5.52 | qfq | 59,602,147 | 328,972,178 | -1.78% |
| 2025-11-11 | 5.72 | 5.73 | 5.61 | 5.62 | 5.62 | qfq | 53,225,534 | 301,520,385 | -1.40% |
| 2025-11-10 | 5.67 | 5.75 | 5.63 | 5.70 | 5.70 | qfq | 55,361,242 | 314,784,724 | 0.18% |
| 2025-11-07 | 5.80 | 5.81 | 5.67 | 5.69 | 5.69 | qfq | 75,183,663 | 429,386,422 | -2.74% |
| 2025-11-06 | 5.85 | 5.98 | 5.81 | 5.85 | 5.85 | qfq | 62,112,814 | 364,924,724 | 0.34% |
| 2025-11-05 | 5.72 | 5.85 | 5.69 | 5.83 | 5.83 | qfq | 67,257,405 | 388,458,680 | -0.34% |
| 2025-11-04 | 6.00 | 6.00 | 5.80 | 5.85 | 5.85 | qfq | 76,506,603 | 449,510,200 | -3.15% |
| 2025-11-03 | 6.09 | 6.09 | 5.88 | 6.04 | 6.04 | qfq | 95,693,798 | 571,057,560 | -1.63% |
| 2025-10-31 | 5.97 | 6.17 | 5.86 | 6.14 | 6.14 | qfq | 122,240,255 | 736,539,903 | 1.49% |
| 2025-10-30 | 5.96 | 6.30 | 5.92 | 6.05 | 6.05 | qfq | 208,564,689 | 1,278,339,619 | 2.72% |
| 2025-10-29 | 5.86 | 5.90 | 5.79 | 5.89 | 5.89 | qfq | 65,186,757 | 382,309,343 | 0.68% |
| 2025-10-28 | 5.87 | 5.92 | 5.80 | 5.85 | 5.85 | qfq | 68,140,752 | 399,090,707 | -1.18% |
| 2025-10-27 | 5.95 | 5.99 | 5.85 | 5.92 | 5.92 | qfq | 92,823,291 | 548,905,389 | 0.85% |
| 2025-10-24 | 5.75 | 5.91 | 5.75 | 5.87 | 5.87 | qfq | 89,249,827 | 522,221,703 | 2.26% |
| 2025-10-23 | 5.73 | 5.80 | 5.58 | 5.74 | 5.74 | qfq | 73,424,664 | 415,414,635 | -1.20% |
| 2025-10-22 | 5.90 | 5.91 | 5.79 | 5.81 | 5.81 | qfq | 61,641,488 | 359,878,197 | -1.86% |
| 2025-10-21 | 5.76 | 5.93 | 5.70 | 5.92 | 5.92 | qfq | 98,705,034 | 577,561,692 | 2.96% |
| 2025-10-20 | 5.62 | 5.81 | 5.62 | 5.75 | 5.75 | qfq | 96,342,190 | 550,880,348 | 4.36% |
| 2025-10-17 | 5.76 | 5.79 | 5.50 | 5.51 | 5.51 | qfq | 94,983,074 | 533,323,474 | -4.51% |
| 2025-10-16 | 5.89 | 5.90 | 5.73 | 5.77 | 5.77 | qfq | 75,808,857 | 439,803,764 | -2.70% |
| 2025-10-15 | 5.82 | 5.93 | 5.73 | 5.93 | 5.93 | qfq | 81,262,212 | 475,803,985 | 2.07% |
| 2025-10-14 | 6.07 | 6.15 | 5.79 | 5.81 | 5.81 | qfq | 122,495,757 | 727,892,213 | -4.44% |
| 2025-10-13 | 5.66 | 6.11 | 5.62 | 6.08 | 6.08 | qfq | 111,028,617 | 665,684,629 | -2.25% |
| 2025-10-10 | 6.59 | 6.60 | 6.20 | 6.22 | 6.22 | qfq | 149,239,116 | 946,488,691 | -7.03% |
| 2025-10-09 | 6.69 | 6.93 | 6.67 | 6.69 | 6.69 | qfq | 161,258,039 | 1,089,600,475 | 2.29% |
| 2025-09-30 | 6.54 | 6.74 | 6.51 | 6.54 | 6.54 | qfq | 121,781,763 | 801,975,702 | 1.55% |
| 2025-09-29 | 6.45 | 6.58 | 6.40 | 6.44 | 6.44 | qfq | 107,943,340 | 698,494,022 | -0.46% |
| 2025-09-26 | 6.92 | 6.97 | 6.47 | 6.47 | 6.47 | qfq | 191,494,171 | 1,274,890,767 | -7.70% |
| 2025-09-25 | 7.18 | 7.39 | 6.99 | 7.01 | 7.01 | qfq | 167,526,491 | 1,202,632,471 | -2.64% |
| 2025-09-24 | 6.90 | 7.25 | 6.83 | 7.20 | 7.20 | qfq | 176,201,716 | 1,245,778,400 | 2.86% |
| 2025-09-23 | 7.31 | 7.35 | 6.78 | 7.00 | 7.00 | qfq | 235,788,459 | 1,649,070,005 | -4.76% |
| 2025-09-22 | 7.43 | 7.58 | 7.28 | 7.35 | 7.35 | qfq | 220,362,298 | 1,628,992,193 | -2.00% |
| 2025-09-19 | 7.38 | 7.93 | 7.35 | 7.50 | 7.50 | qfq | 292,958,716 | 2,232,152,573 | 3.31% |
| 2025-09-18 | 7.42 | 7.88 | 7.16 | 7.26 | 7.26 | qfq | 322,912,599 | 2,442,327,876 | -4.60% |
| 2025-09-17 | 7.48 | 7.81 | 7.28 | 7.61 | 7.61 | qfq | 346,182,388 | 2,623,840,700 | 3.54% |
| 2025-09-16 | 7.25 | 7.57 | 7.19 | 7.35 | 7.35 | qfq | 218,447,874 | 1,600,533,584 | 1.38% |
| 2025-09-15 | 7.25 | 7.48 | 7.09 | 7.25 | 7.25 | qfq | 301,436,581 | 2,179,987,462 | 1.54% |
| 2025-09-12 | 6.84 | 7.38 | 6.81 | 7.14 | 7.14 | qfq | 367,895,890 | 2,618,690,286 | 7.05% |
| 2025-09-11 | 6.40 | 6.75 | 6.30 | 6.67 | 6.67 | qfq | 266,734,104 | 1,753,825,548 | 4.71% |
| 2025-09-10 | 6.22 | 6.48 | 6.21 | 6.37 | 6.37 | qfq | 171,223,541 | 1,092,485,305 | 3.07% |
| 2025-09-09 | 6.52 | 6.53 | 6.15 | 6.18 | 6.18 | qfq | 197,040,800 | 1,245,554,320 | -5.94% |
| 2025-09-08 | 6.63 | 6.77 | 6.50 | 6.57 | 6.57 | qfq | 206,740,396 | 1,367,380,406 | -0.90% |
| 2025-09-05 | 6.49 | 6.68 | 6.28 | 6.63 | 6.63 | qfq | 253,858,648 | 1,649,900,098 | 2.16% |
| 2025-09-04 | 7.26 | 7.42 | 6.29 | 6.49 | 6.49 | qfq | 415,574,340 | 2,832,813,196 | -10.73% |
| 2025-09-03 | 7.84 | 8.05 | 7.23 | 7.27 | 7.27 | qfq | 416,959,282 | 3,180,046,447 | -7.27% |
| 2025-09-02 | 7.65 | 8.35 | 7.59 | 7.84 | 7.84 | qfq | 672,309,362 | 5,384,469,558 | 1.55% |
| 2025-09-01 | 7.59 | 7.72 | 7.17 | 7.72 | 7.72 | qfq | 440,313,601 | 3,360,625,407 | 20.06% |
| 2025-08-29 | 6.75 | 6.75 | 6.38 | 6.43 | 6.43 | qfq | 310,992,096 | 2,022,097,348 | -5.99% |
| 2025-08-28 | 6.06 | 6.99 | 6.03 | 6.84 | 6.84 | qfq | 462,927,569 | 3,020,177,704 | 12.50% |
| 2025-08-27 | 6.10 | 6.38 | 5.91 | 6.08 | 6.08 | qfq | 302,091,724 | 1,847,853,584 | 2.01% |
| 2025-08-26 | 6.02 | 6.14 | 5.87 | 5.96 | 5.96 | qfq | 243,810,191 | 1,467,197,597 | -3.87% |
| 2025-08-25 | 6.51 | 6.66 | 6.13 | 6.20 | 6.20 | qfq | 368,092,911 | 2,346,227,925 | -2.36% |
| 2025-08-22 | 6.12 | 6.80 | 6.04 | 6.35 | 6.35 | qfq | 413,020,902 | 2,631,792,800 | 7.99% |
| 2025-08-21 | 5.75 | 6.03 | 5.62 | 5.88 | 5.88 | qfq | 236,024,979 | 1,371,772,226 | 2.44% |
| 2025-08-20 | 5.78 | 6.03 | 5.59 | 5.74 | 5.74 | qfq | 235,378,398 | 1,357,566,487 | -1.88% |
| 2025-08-19 | 5.90 | 6.16 | 5.80 | 5.85 | 5.85 | qfq | 289,473,348 | 1,715,294,417 | -3.94% |
| 2025-08-18 | 5.62 | 6.33 | 5.51 | 6.09 | 6.09 | qfq | 362,042,796 | 2,125,178,958 | 11.33% |
| 2025-08-15 | 5.32 | 5.85 | 5.25 | 5.47 | 5.47 | qfq | 321,259,748 | 1,758,976,976 | 5.39% |
| 2025-08-14 | 5.19 | 5.39 | 5.13 | 5.19 | 5.19 | qfq | 207,054,077 | 1,085,401,620 | 0.78% |
| 2025-08-13 | 5.10 | 5.28 | 5.09 | 5.15 | 5.15 | qfq | 169,977,341 | 879,542,847 | -0.58% |
| 2025-08-12 | 5.02 | 5.27 | 4.95 | 5.18 | 5.18 | qfq | 202,002,173 | 1,032,468,190 | 2.78% |
| 2025-08-11 | 4.98 | 5.08 | 4.95 | 5.04 | 5.04 | qfq | 114,769,908 | 576,509,155 | 1.20% |
| 2025-08-08 | 5.05 | 5.16 | 4.97 | 4.98 | 4.98 | qfq | 166,418,887 | 839,167,561 | -3.11% |
| 2025-08-07 | 4.87 | 5.30 | 4.85 | 5.14 | 5.14 | qfq | 271,885,157 | 1,375,106,680 | 5.33% |
| 2025-08-06 | 4.83 | 4.93 | 4.80 | 4.88 | 4.88 | qfq | 109,574,727 | 534,700,533 | 0.83% |
| 2025-08-05 | 4.83 | 4.93 | 4.80 | 4.84 | 4.84 | qfq | 103,715,303 | 503,319,451 | 0.41% |
| 2025-08-04 | 4.67 | 4.88 | 4.64 | 4.82 | 4.82 | qfq | 96,752,864 | 462,806,289 | 2.12% |
| 2025-08-01 | 4.89 | 4.90 | 4.69 | 4.72 | 4.72 | qfq | 89,216,750 | 424,973,934 | -2.07% |
| 2025-07-31 | 4.66 | 4.93 | 4.66 | 4.82 | 4.82 | qfq | 134,995,675 | 649,082,910 | 2.77% |
| 2025-07-30 | 4.79 | 4.80 | 4.66 | 4.69 | 4.69 | qfq | 85,708,152 | 404,178,214 | -2.90% |
| 2025-07-29 | 4.89 | 4.90 | 4.75 | 4.83 | 4.83 | qfq | 86,552,460 | 416,491,187 | -1.83% |
| 2025-07-28 | 4.90 | 4.96 | 4.88 | 4.92 | 4.92 | qfq | 98,895,522 | 486,157,135 | -1.20% |
| 2025-07-25 | 4.85 | 5.08 | 4.73 | 4.98 | 4.98 | qfq | 163,120,920 | 792,256,935 | 3.11% |
| 2025-07-24 | 4.76 | 4.86 | 4.71 | 4.83 | 4.83 | qfq | 105,534,572 | 505,671,432 | 0.21% |
| 2025-07-23 | 4.72 | 4.97 | 4.72 | 4.82 | 4.82 | qfq | 189,319,656 | 918,886,968 | 2.55% |
| 2025-07-22 | 4.72 | 4.73 | 4.61 | 4.70 | 4.70 | qfq | 104,388,363 | 486,945,576 | -1.05% |
| 2025-07-21 | 4.69 | 4.78 | 4.64 | 4.75 | 4.75 | qfq | 106,518,186 | 503,003,394 | 1.06% |
| 2025-07-18 | 4.62 | 4.77 | 4.61 | 4.70 | 4.70 | qfq | 143,536,765 | 674,041,365 | 2.40% |
| 2025-07-17 | 4.55 | 4.61 | 4.53 | 4.59 | 4.59 | qfq | 74,094,514 | 338,921,852 | 0.22% |
| 2025-07-16 | 4.59 | 4.69 | 4.57 | 4.58 | 4.58 | qfq | 90,765,858 | 419,959,194 | 0.22% |
| 2025-07-15 | 4.61 | 4.64 | 4.48 | 4.57 | 4.57 | qfq | 101,534,351 | 462,429,419 | -1.51% |
| 2025-07-14 | 4.68 | 4.72 | 4.61 | 4.64 | 4.64 | qfq | 86,471,018 | 402,080,609 | -1.07% |
| 2025-07-11 | 4.66 | 4.74 | 4.61 | 4.69 | 4.69 | qfq | 113,511,877 | 531,961,005 | 0.64% |
| 2025-07-10 | 4.69 | 4.72 | 4.61 | 4.66 | 4.66 | qfq | 129,386,637 | 601,805,217 | -1.27% |
| 2025-07-09 | 4.86 | 4.93 | 4.70 | 4.72 | 4.72 | qfq | 187,195,738 | 896,026,019 | -3.48% |
| 2025-07-08 | 4.86 | 4.96 | 4.82 | 4.89 | 4.89 | qfq | 153,751,464 | 750,277,320 | 0.62% |
| 2025-07-07 | 4.96 | 5.00 | 4.81 | 4.86 | 4.86 | qfq | 179,389,260 | 875,054,459 | -3.95% |
| 2025-07-04 | 5.26 | 5.36 | 5.03 | 5.06 | 5.06 | qfq | 321,011,008 | 1,646,919,676 | -6.12% |
| 2025-07-03 | 4.85 | 5.73 | 4.85 | 5.39 | 5.39 | qfq | 506,043,426 | 2,684,587,146 | 11.83% |
| 2025-07-02 | 5.29 | 5.29 | 4.80 | 4.82 | 4.82 | qfq | 452,445,618 | 2,266,527,400 | -7.66% |
| 2025-07-01 | 5.22 | 5.22 | 5.08 | 5.22 | 5.22 | qfq | 213,791,397 | 1,115,599,948 | 20.00% |
| 2025-06-30 | 4.30 | 4.37 | 4.29 | 4.35 | 4.35 | qfq | 94,513,316 | 409,540,795 | 1.16% |
| 2025-06-27 | 4.35 | 4.43 | 4.29 | 4.30 | 4.30 | qfq | 133,123,950 | 580,168,711 | -1.15% |
| 2025-06-26 | 4.31 | 4.53 | 4.26 | 4.35 | 4.35 | qfq | 177,749,220 | 774,845,066 | 0.93% |
| 2025-06-25 | 4.22 | 4.37 | 4.18 | 4.31 | 4.31 | qfq | 144,453,206 | 618,627,623 | 1.65% |
| 2025-06-24 | 4.08 | 4.25 | 4.07 | 4.24 | 4.24 | qfq | 122,588,005 | 515,500,801 | 3.41% |
| 2025-06-23 | 3.92 | 4.10 | 3.91 | 4.10 | 4.10 | qfq | 87,129,834 | 351,261,408 | 2.76% |
| 2025-06-20 | 4.15 | 4.17 | 3.97 | 3.99 | 3.99 | qfq | 112,201,300 | 452,736,981 | -4.32% |
| 2025-06-19 | 4.19 | 4.30 | 4.13 | 4.17 | 4.17 | qfq | 148,871,490 | 623,173,279 | -2.11% |
| 2025-06-18 | 3.96 | 4.34 | 3.93 | 4.26 | 4.26 | qfq | 257,174,807 | 1,077,390,835 | 7.30% |
| 2025-06-17 | 3.93 | 4.02 | 3.89 | 3.97 | 3.97 | qfq | 77,678,140 | 307,410,524 | 0.76% |
| 2025-06-16 | 3.88 | 3.97 | 3.86 | 3.94 | 3.94 | qfq | 63,171,100 | 248,410,373 | 1.03% |
| 2025-06-13 | 3.95 | 4.00 | 3.87 | 3.90 | 3.90 | qfq | 91,860,302 | 360,104,669 | -2.26% |
| 2025-06-12 | 3.93 | 4.08 | 3.91 | 3.99 | 3.99 | qfq | 103,691,853 | 416,103,456 | 0.76% |
| 2025-06-11 | 3.88 | 4.02 | 3.85 | 3.96 | 3.96 | qfq | 93,345,454 | 369,305,548 | 2.33% |
| 2025-06-10 | 3.95 | 3.96 | 3.80 | 3.87 | 3.87 | qfq | 74,944,300 | 290,785,604 | -2.03% |
| 2025-06-09 | 3.92 | 3.98 | 3.91 | 3.95 | 3.95 | qfq | 67,525,561 | 266,467,236 | 0.77% |
| 2025-06-06 | 3.92 | 3.97 | 3.86 | 3.92 | 3.92 | qfq | 80,739,353 | 316,333,033 | 0.26% |
| 2025-06-05 | 3.79 | 3.95 | 3.77 | 3.91 | 3.91 | qfq | 114,101,402 | 442,575,052 | 2.89% |
| 2025-06-04 | 3.79 | 3.84 | 3.78 | 3.80 | 3.80 | qfq | 48,351,827 | 184,032,235 | 0.00% |
| 2025-06-03 | 3.75 | 3.90 | 3.74 | 3.80 | 3.80 | qfq | 62,563,266 | 240,026,964 | 0.53% |
| 2025-05-30 | 3.88 | 3.88 | 3.74 | 3.78 | 3.78 | qfq | 74,658,504 | 282,926,058 | -3.08% |
| 2025-05-29 | 3.71 | 3.91 | 3.70 | 3.90 | 3.90 | qfq | 97,066,307 | 373,941,983 | 4.84% |
| 2025-05-28 | 3.80 | 3.82 | 3.70 | 3.72 | 3.72 | qfq | 44,375,900 | 165,942,688 | -1.85% |
| 2025-05-27 | 3.78 | 3.81 | 3.73 | 3.79 | 3.79 | qfq | 41,898,200 | 157,664,141 | -0.52% |
| 2025-05-26 | 3.70 | 3.82 | 3.70 | 3.81 | 3.81 | qfq | 49,305,853 | 186,473,676 | 2.14% |
| 2025-05-23 | 3.85 | 3.86 | 3.72 | 3.73 | 3.73 | qfq | 63,271,627 | 240,032,957 | -3.12% |
| 2025-05-22 | 3.92 | 3.94 | 3.83 | 3.85 | 3.85 | qfq | 59,904,760 | 232,010,714 | -2.04% |
| 2025-05-21 | 4.02 | 4.04 | 3.91 | 3.93 | 3.93 | qfq | 78,261,712 | 308,149,818 | -2.24% |
| 2025-05-20 | 3.90 | 4.10 | 3.85 | 4.02 | 4.02 | qfq | 147,043,071 | 588,117,963 | 2.55% |
| 2025-05-19 | 3.77 | 3.97 | 3.76 | 3.92 | 3.92 | qfq | 98,425,733 | 381,893,751 | 3.70% |
| 2025-05-16 | 3.77 | 3.83 | 3.76 | 3.78 | 3.78 | qfq | 40,681,751 | 154,453,243 | -0.26% |
| 2025-05-15 | 3.90 | 3.94 | 3.78 | 3.79 | 3.79 | qfq | 63,731,705 | 244,516,632 | -2.82% |
| 2025-05-14 | 3.85 | 3.93 | 3.82 | 3.90 | 3.90 | qfq | 60,551,800 | 234,941,862 | 1.04% |
| 2025-05-13 | 4.00 | 4.02 | 3.85 | 3.86 | 3.86 | qfq | 78,548,760 | 306,771,143 | -2.28% |
| 2025-05-12 | 3.89 | 4.01 | 3.86 | 3.95 | 3.95 | qfq | 88,199,100 | 348,280,026 | 2.60% |
| 2025-05-09 | 3.97 | 3.98 | 3.81 | 3.85 | 3.85 | qfq | 81,225,105 | 314,420,787 | -2.78% |
| 2025-05-08 | 3.85 | 3.97 | 3.83 | 3.96 | 3.96 | qfq | 96,639,504 | 380,374,091 | 2.59% |
| 2025-05-07 | 3.90 | 3.95 | 3.80 | 3.86 | 3.86 | qfq | 94,175,023 | 363,722,670 | 0.26% |
| 2025-05-06 | 3.70 | 3.85 | 3.68 | 3.85 | 3.85 | qfq | 99,694,997 | 378,343,871 | 5.48% |
| 2025-04-30 | 3.54 | 3.68 | 3.53 | 3.65 | 3.65 | qfq | 68,619,490 | 249,843,837 | 3.69% |
| 2025-04-29 | 3.46 | 3.55 | 3.40 | 3.52 | 3.52 | qfq | 51,622,849 | 181,260,406 | 1.73% |
| 2025-04-28 | 3.50 | 3.55 | 3.44 | 3.46 | 3.46 | qfq | 50,301,531 | 174,625,188 | -1.70% |
| 2025-04-25 | 3.50 | 3.59 | 3.44 | 3.52 | 3.52 | qfq | 65,656,717 | 231,409,960 | 0.28% |
| 2025-04-24 | 3.64 | 3.65 | 3.49 | 3.51 | 3.51 | qfq | 68,648,355 | 243,142,669 | -3.57% |
| 2025-04-23 | 3.64 | 3.73 | 3.62 | 3.64 | 3.64 | qfq | 65,524,259 | 240,511,594 | 0.55% |
| 2025-04-22 | 3.66 | 3.69 | 3.60 | 3.62 | 3.62 | qfq | 63,182,805 | 229,291,331 | -1.63% |
| 2025-04-21 | 3.53 | 3.68 | 3.47 | 3.68 | 3.68 | qfq | 77,584,634 | 280,541,913 | 4.84% |
| 2025-04-18 | 3.48 | 3.52 | 3.44 | 3.51 | 3.51 | qfq | 51,951,845 | 180,815,388 | 0.00% |
| 2025-04-17 | 3.55 | 3.59 | 3.50 | 3.51 | 3.51 | qfq | 67,760,874 | 240,132,050 | -1.96% |
| 2025-04-16 | 3.68 | 3.72 | 3.52 | 3.58 | 3.58 | qfq | 82,307,811 | 296,699,974 | -3.76% |
| 2025-04-15 | 3.76 | 3.83 | 3.69 | 3.72 | 3.72 | qfq | 90,910,416 | 341,164,884 | -0.80% |
| 2025-04-14 | 3.77 | 3.85 | 3.72 | 3.75 | 3.75 | qfq | 85,263,634 | 321,998,520 | 0.81% |
| 2025-04-11 | 3.58 | 3.79 | 3.55 | 3.72 | 3.72 | qfq | 102,796,588 | 381,138,124 | 2.20% |
| 2025-04-10 | 3.67 | 3.80 | 3.61 | 3.64 | 3.64 | qfq | 115,811,624 | 428,308,362 | 3.12% |
| 2025-04-09 | 3.23 | 3.57 | 3.02 | 3.53 | 3.53 | qfq | 139,500,718 | 468,867,356 | 6.33% |
| 2025-04-08 | 3.27 | 3.46 | 3.19 | 3.32 | 3.32 | qfq | 121,893,544 | 406,049,157 | 3.43% |
| 2025-04-07 | 3.68 | 3.77 | 3.21 | 3.21 | 3.21 | qfq | 131,454,275 | 447,410,208 | -19.95% |
| 2025-04-03 | 4.00 | 4.09 | 3.97 | 4.01 | 4.01 | qfq | 51,492,521 | 207,463,981 | -1.23% |
| 2025-04-02 | 4.07 | 4.14 | 4.05 | 4.06 | 4.06 | qfq | 49,388,500 | 201,719,236 | -0.25% |
| 2025-04-01 | 4.14 | 4.21 | 4.06 | 4.07 | 4.07 | qfq | 75,554,700 | 312,529,148 | -0.97% |
| 2025-03-31 | 4.12 | 4.14 | 3.96 | 4.11 | 4.11 | qfq | 91,444,508 | 369,593,311 | -1.44% |
| 2025-03-28 | 4.24 | 4.31 | 4.15 | 4.17 | 4.17 | qfq | 65,359,216 | 276,131,987 | -1.65% |
| 2025-03-27 | 4.33 | 4.37 | 4.23 | 4.24 | 4.24 | qfq | 72,480,825 | 311,330,727 | -1.85% |
| 2025-03-26 | 4.30 | 4.38 | 4.27 | 4.32 | 4.32 | qfq | 60,172,069 | 261,085,469 | 0.47% |
| 2025-03-25 | 4.43 | 4.44 | 4.27 | 4.30 | 4.30 | qfq | 81,758,370 | 355,602,394 | -3.37% |
| 2025-03-24 | 4.67 | 4.68 | 4.29 | 4.45 | 4.45 | qfq | 149,736,781 | 666,294,703 | -5.12% |
| 2025-03-21 | 4.87 | 4.87 | 4.66 | 4.69 | 4.69 | qfq | 127,509,267 | 605,906,780 | -5.25% |
| 2025-03-20 | 4.88 | 5.07 | 4.75 | 4.95 | 4.95 | qfq | 136,320,664 | 670,159,394 | 1.64% |
| 2025-03-19 | 5.06 | 5.09 | 4.84 | 4.87 | 4.87 | qfq | 130,328,556 | 643,122,394 | -4.32% |
| 2025-03-18 | 5.00 | 5.13 | 4.95 | 5.09 | 5.09 | qfq | 134,938,799 | 682,827,454 | 2.41% |
| 2025-03-17 | 4.95 | 5.09 | 4.92 | 4.97 | 4.97 | qfq | 116,316,211 | 581,698,472 | -0.20% |
| 2025-03-14 | 4.82 | 5.03 | 4.82 | 4.98 | 4.98 | qfq | 136,783,312 | 674,829,748 | 2.05% |
| 2025-03-13 | 5.14 | 5.18 | 4.83 | 4.88 | 4.88 | qfq | 187,720,163 | 931,150,106 | -6.15% |
| 2025-03-12 | 5.02 | 5.40 | 5.02 | 5.20 | 5.20 | qfq | 235,329,609 | 1,231,362,990 | 3.59% |
| 2025-03-11 | 4.94 | 5.16 | 4.90 | 5.02 | 5.02 | qfq | 186,701,856 | 935,234,332 | -2.52% |
| 2025-03-10 | 5.52 | 5.58 | 5.06 | 5.15 | 5.15 | qfq | 296,064,532 | 1,568,967,419 | -8.69% |
| 2025-03-07 | 5.65 | 5.88 | 5.41 | 5.64 | 5.64 | qfq | 359,449,892 | 2,016,677,518 | -0.18% |
| 2025-03-06 | 5.58 | 5.96 | 5.43 | 5.65 | 5.65 | qfq | 415,635,504 | 2,363,352,456 | 2.36% |
| 2025-03-05 | 5.64 | 5.94 | 5.43 | 5.52 | 5.52 | qfq | 487,864,201 | 2,750,479,423 | -2.99% |
| 2025-03-04 | 4.62 | 6.07 | 4.50 | 5.69 | 5.69 | qfq | 591,807,452 | 3,077,738,970 | 12.23% |
| 2025-03-03 | 5.37 | 5.60 | 5.00 | 5.07 | 5.07 | qfq | 561,259,171 | 3,000,360,162 | 8.57% |
| 2025-02-28 | 4.65 | 5.14 | 4.64 | 4.67 | 4.67 | qfq | 383,229,760 | 1,860,900,197 | 3.55% |
| 2025-02-27 | 4.66 | 4.80 | 4.41 | 4.51 | 4.51 | qfq | 247,244,150 | 1,131,819,015 | -3.63% |
| 2025-02-26 | 4.52 | 4.74 | 4.33 | 4.68 | 4.68 | qfq | 366,920,593 | 1,661,490,610 | 3.08% |
| 2025-02-25 | 4.06 | 4.97 | 4.02 | 4.54 | 4.54 | qfq | 473,092,917 | 2,187,333,214 | 9.66% |
| 2025-02-24 | 4.04 | 4.21 | 3.98 | 4.14 | 4.14 | qfq | 185,553,672 | 762,686,078 | 1.72% |
| 2025-02-21 | 3.96 | 4.09 | 3.90 | 4.07 | 4.07 | qfq | 156,510,923 | 628,436,126 | 3.56% |
| 2025-02-20 | 3.93 | 3.97 | 3.87 | 3.93 | 3.93 | qfq | 99,950,328 | 392,206,437 | 0.00% |
| 2025-02-19 | 3.90 | 3.99 | 3.86 | 3.93 | 3.93 | qfq | 130,919,749 | 514,826,870 | 0.77% |
| 2025-02-18 | 4.05 | 4.18 | 3.86 | 3.90 | 3.90 | qfq | 186,825,426 | 752,529,596 | -4.65% |
| 2025-02-17 | 4.23 | 4.29 | 4.05 | 4.09 | 4.09 | qfq | 194,735,688 | 809,696,476 | -0.97% |
| 2025-02-14 | 4.07 | 4.20 | 3.92 | 4.13 | 4.13 | qfq | 207,503,187 | 846,549,496 | 0.24% |
| 2025-02-13 | 4.01 | 4.20 | 3.93 | 4.12 | 4.12 | qfq | 227,237,007 | 919,076,262 | 1.98% |
| 2025-02-12 | 3.81 | 4.23 | 3.78 | 4.04 | 4.04 | qfq | 240,618,008 | 976,811,798 | 5.76% |
| 2025-02-11 | 3.80 | 3.93 | 3.71 | 3.82 | 3.82 | qfq | 178,350,361 | 681,337,042 | 0.53% |
| 2025-02-10 | 3.61 | 3.80 | 3.60 | 3.80 | 3.80 | qfq | 152,367,921 | 566,672,841 | 7.04% |
| 2025-02-07 | 3.53 | 3.59 | 3.47 | 3.55 | 3.55 | qfq | 141,444,204 | 499,591,395 | 0.00% |
| 2025-02-06 | 3.35 | 3.57 | 3.28 | 3.55 | 3.55 | qfq | 154,519,342 | 536,385,476 | 7.25% |
| 2025-02-05 | 3.18 | 3.36 | 3.18 | 3.31 | 3.31 | qfq | 102,192,312 | 336,255,636 | 6.43% |
| 2025-01-27 | 3.23 | 3.25 | 3.10 | 3.11 | 3.11 | qfq | 49,813,453 | 158,147,371 | -2.51% |
| 2025-01-24 | 3.12 | 3.21 | 3.09 | 3.19 | 3.19 | qfq | 53,520,056 | 168,991,493 | 2.24% |
| 2025-01-23 | 3.18 | 3.29 | 3.12 | 3.12 | 3.12 | qfq | 61,464,900 | 197,250,364 | 0.00% |
| 2025-01-22 | 3.18 | 3.19 | 3.10 | 3.12 | 3.12 | qfq | 32,366,600 | 101,606,225 | -2.50% |
| 2025-01-21 | 3.27 | 3.27 | 3.13 | 3.20 | 3.20 | qfq | 45,275,000 | 144,463,789 | -1.54% |
| 2025-01-20 | 3.28 | 3.30 | 3.21 | 3.25 | 3.25 | qfq | 38,513,147 | 125,448,426 | 0.00% |
| 2025-01-17 | 3.28 | 3.30 | 3.23 | 3.25 | 3.25 | qfq | 42,789,988 | 139,505,109 | -1.52% |
| 2025-01-16 | 3.28 | 3.39 | 3.26 | 3.30 | 3.30 | qfq | 61,744,955 | 204,810,413 | 1.23% |
| 2025-01-15 | 3.29 | 3.32 | 3.22 | 3.26 | 3.26 | qfq | 53,664,300 | 175,223,753 | -0.91% |
| 2025-01-14 | 3.13 | 3.31 | 3.12 | 3.29 | 3.29 | qfq | 75,844,982 | 246,141,005 | 6.13% |
| 2025-01-13 | 3.05 | 3.14 | 2.96 | 3.10 | 3.10 | qfq | 44,949,306 | 137,655,064 | 1.31% |
| 2025-01-10 | 3.20 | 3.24 | 3.05 | 3.06 | 3.06 | qfq | 52,486,300 | 164,884,664 | -4.38% |
| 2025-01-09 | 3.16 | 3.25 | 3.14 | 3.20 | 3.20 | qfq | 62,536,189 | 201,012,602 | 0.00% |
| 2025-01-08 | 3.19 | 3.23 | 3.06 | 3.20 | 3.20 | qfq | 70,073,400 | 220,834,685 | -0.31% |
| 2025-01-07 | 3.09 | 3.21 | 3.09 | 3.21 | 3.21 | qfq | 59,600,380 | 188,229,597 | 3.88% |
| 2025-01-06 | 3.05 | 3.11 | 2.94 | 3.09 | 3.09 | qfq | 48,742,422 | 148,752,952 | 0.65% |
| 2025-01-03 | 3.27 | 3.29 | 3.05 | 3.07 | 3.07 | qfq | 69,441,300 | 218,071,512 | -5.83% |
| 2025-01-02 | 3.32 | 3.40 | 3.21 | 3.26 | 3.26 | qfq | 69,125,684 | 228,492,360 | -1.51% |
| 2024-12-31 | 3.52 | 3.57 | 3.31 | 3.31 | 3.31 | qfq | 74,260,354 | 252,605,746 | -5.70% |
| 2024-12-30 | 3.61 | 3.61 | 3.45 | 3.51 | 3.51 | qfq | 60,963,192 | 214,138,918 | -3.31% |
| 2024-12-27 | 3.61 | 3.74 | 3.60 | 3.63 | 3.63 | qfq | 65,750,909 | 241,462,678 | -0.27% |
| 2024-12-26 | 3.62 | 3.73 | 3.59 | 3.64 | 3.64 | qfq | 60,181,905 | 220,970,931 | 1.96% |
| 2024-12-25 | 3.81 | 3.83 | 3.52 | 3.57 | 3.57 | qfq | 94,744,457 | 342,190,147 | -7.03% |
| 2024-12-24 | 3.99 | 4.02 | 3.75 | 3.84 | 3.84 | qfq | 96,526,270 | 371,832,199 | -2.78% |
| 2024-12-23 | 4.26 | 4.31 | 3.94 | 3.95 | 3.95 | qfq | 142,957,986 | 585,310,711 | -7.93% |
| 2024-12-20 | 3.94 | 4.48 | 3.92 | 4.29 | 4.29 | qfq | 214,041,423 | 905,668,027 | 8.33% |
| 2024-12-19 | 3.86 | 4.01 | 3.83 | 3.96 | 3.96 | qfq | 71,442,081 | 280,409,267 | 0.51% |
| 2024-12-18 | 3.91 | 4.02 | 3.80 | 3.94 | 3.94 | qfq | 74,845,557 | 293,667,676 | 1.29% |
| 2024-12-17 | 4.15 | 4.17 | 3.88 | 3.89 | 3.89 | qfq | 125,693,507 | 499,933,256 | -7.16% |
| 2024-12-16 | 4.35 | 4.39 | 4.15 | 4.19 | 4.19 | qfq | 117,468,591 | 497,731,750 | -2.56% |
| 2024-12-13 | 4.29 | 4.52 | 4.25 | 4.30 | 4.30 | qfq | 196,511,472 | 862,286,321 | -2.49% |
| 2024-12-12 | 4.29 | 4.45 | 4.21 | 4.41 | 4.41 | qfq | 169,626,566 | 736,972,346 | 2.56% |
| 2024-12-11 | 4.19 | 4.36 | 4.18 | 4.30 | 4.30 | qfq | 125,723,696 | 536,356,088 | 1.65% |
| 2024-12-10 | 4.26 | 4.38 | 4.21 | 4.23 | 4.23 | qfq | 172,314,818 | 739,197,084 | 2.42% |
| 2024-12-09 | 4.21 | 4.30 | 4.06 | 4.13 | 4.13 | qfq | 124,197,161 | 516,613,203 | -2.82% |
| 2024-12-06 | 4.23 | 4.33 | 4.14 | 4.25 | 4.25 | qfq | 141,535,960 | 599,979,746 | 1.92% |
| 2024-12-05 | 4.08 | 4.23 | 4.06 | 4.17 | 4.17 | qfq | 116,956,742 | 487,149,133 | 0.97% |
| 2024-12-04 | 4.20 | 4.34 | 4.10 | 4.13 | 4.13 | qfq | 138,573,700 | 583,001,580 | -1.43% |
| 2024-12-03 | 4.10 | 4.22 | 3.98 | 4.19 | 4.19 | qfq | 138,519,686 | 570,668,917 | 2.20% |
| 2024-12-02 | 3.93 | 4.15 | 3.92 | 4.10 | 4.10 | qfq | 113,650,151 | 460,549,924 | 4.59% |
| 2024-11-29 | 3.82 | 3.96 | 3.79 | 3.92 | 3.92 | qfq | 95,656,006 | 371,761,444 | 2.62% |
| 2024-11-28 | 3.80 | 3.95 | 3.79 | 3.82 | 3.82 | qfq | 87,405,213 | 339,048,585 | 0.53% |
| 2024-11-27 | 3.65 | 3.82 | 3.55 | 3.80 | 3.80 | qfq | 80,625,551 | 297,187,461 | 2.43% |
| 2024-11-26 | 3.81 | 3.89 | 3.69 | 3.71 | 3.71 | qfq | 61,500,296 | 232,444,175 | -3.13% |
| 2024-11-25 | 3.80 | 3.85 | 3.63 | 3.83 | 3.83 | qfq | 70,445,182 | 263,684,193 | 1.32% |
| 2024-11-22 | 3.91 | 4.05 | 3.76 | 3.78 | 3.78 | qfq | 94,424,350 | 370,526,356 | -4.30% |
| 2024-11-21 | 3.99 | 4.01 | 3.88 | 3.95 | 3.95 | qfq | 77,280,612 | 304,518,425 | -1.00% |
| 2024-11-20 | 3.75 | 4.02 | 3.72 | 3.99 | 3.99 | qfq | 108,191,265 | 424,417,752 | 5.56% |
| 2024-11-19 | 3.63 | 3.79 | 3.58 | 3.78 | 3.78 | qfq | 80,072,567 | 294,695,135 | 4.13% |
| 2024-11-18 | 3.90 | 3.94 | 3.60 | 3.63 | 3.63 | qfq | 106,904,128 | 395,696,902 | -6.92% |
| 2024-11-15 | 4.04 | 4.14 | 3.90 | 3.90 | 3.90 | qfq | 96,942,721 | 391,307,355 | -2.99% |
| 2024-11-14 | 4.19 | 4.21 | 4.01 | 4.02 | 4.02 | qfq | 96,895,483 | 396,684,020 | -5.19% |
| 2024-11-13 | 4.18 | 4.32 | 4.03 | 4.24 | 4.24 | qfq | 128,689,117 | 537,875,533 | 0.47% |
| 2024-11-12 | 4.46 | 4.47 | 4.15 | 4.22 | 4.22 | qfq | 172,940,920 | 738,812,336 | -5.38% |
| 2024-11-11 | 4.32 | 4.66 | 4.32 | 4.46 | 4.46 | qfq | 189,316,524 | 852,006,653 | 2.76% |
| 2024-11-08 | 4.55 | 4.58 | 4.32 | 4.34 | 4.34 | qfq | 192,221,775 | 851,542,805 | -2.25% |
| 2024-11-07 | 4.30 | 4.55 | 4.20 | 4.44 | 4.44 | qfq | 241,642,414 | 1,051,628,957 | 1.37% |
| 2024-11-06 | 3.98 | 4.75 | 3.98 | 4.38 | 4.38 | qfq | 326,788,586 | 1,421,299,153 | 10.05% |
| 2024-11-05 | 3.73 | 4.04 | 3.70 | 3.98 | 3.98 | qfq | 149,696,393 | 585,528,524 | 6.13% |
| 2024-11-04 | 3.62 | 3.78 | 3.61 | 3.75 | 3.75 | qfq | 84,893,346 | 315,711,160 | 1.63% |
| 2024-11-01 | 4.03 | 4.08 | 3.66 | 3.69 | 3.69 | qfq | 192,063,445 | 737,644,410 | -10.44% |
| 2024-10-31 | 3.96 | 4.29 | 3.86 | 4.12 | 4.12 | qfq | 230,776,586 | 939,276,717 | 4.04% |
| 2024-10-30 | 3.90 | 4.02 | 3.84 | 3.96 | 3.96 | qfq | 142,728,338 | 560,184,901 | 0.25% |
| 2024-10-29 | 4.15 | 4.19 | 3.95 | 3.95 | 3.95 | qfq | 205,381,048 | 830,891,889 | -4.82% |
| 2024-10-28 | 3.77 | 4.33 | 3.76 | 4.15 | 4.15 | qfq | 254,306,369 | 1,039,160,367 | 9.79% |
| 2024-10-25 | 3.66 | 3.90 | 3.66 | 3.78 | 3.78 | qfq | 172,924,695 | 655,748,688 | 3.28% |
| 2024-10-24 | 3.90 | 3.93 | 3.64 | 3.66 | 3.66 | qfq | 211,764,114 | 790,288,412 | -8.73% |
| 2024-10-23 | 3.85 | 4.13 | 3.74 | 4.01 | 4.01 | qfq | 271,266,487 | 1,075,795,675 | 3.62% |
| 2024-10-22 | 4.00 | 4.11 | 3.75 | 3.87 | 3.87 | qfq | 302,935,218 | 1,188,601,402 | -4.91% |
| 2024-10-21 | 3.49 | 4.14 | 3.46 | 4.07 | 4.07 | qfq | 408,715,857 | 1,567,216,081 | 16.95% |
| 2024-10-18 | 3.31 | 3.63 | 3.23 | 3.48 | 3.48 | qfq | 310,818,401 | 1,059,477,481 | 2.35% |
| 2024-10-17 | 3.09 | 3.64 | 3.08 | 3.40 | 3.40 | qfq | 379,726,384 | 1,322,897,824 | 12.21% |
| 2024-10-16 | 3.01 | 3.11 | 2.98 | 3.03 | 3.03 | qfq | 81,402,315 | 247,743,953 | -1.62% |
| 2024-10-15 | 3.05 | 3.23 | 3.01 | 3.08 | 3.08 | qfq | 122,434,555 | 385,040,327 | 0.00% |
| 2024-10-14 | 2.95 | 3.08 | 2.92 | 3.08 | 3.08 | qfq | 101,220,982 | 304,796,316 | 4.76% |
| 2024-10-11 | 3.13 | 3.14 | 2.86 | 2.94 | 2.94 | qfq | 124,254,038 | 371,159,974 | -7.55% |
| 2024-10-10 | 3.23 | 3.37 | 3.13 | 3.18 | 3.18 | qfq | 115,854,329 | 375,387,683 | 0.00% |
| 2024-10-09 | 3.50 | 3.61 | 3.17 | 3.18 | 3.18 | qfq | 221,401,245 | 752,895,772 | -14.75% |
| 2024-10-08 | 3.76 | 3.76 | 3.36 | 3.73 | 3.73 | qfq | 291,407,745 | 1,043,612,780 | 19.17% |
| 2024-09-30 | 2.81 | 3.14 | 2.74 | 3.13 | 3.13 | qfq | 227,054,202 | 671,303,208 | 17.67% |
| 2024-09-27 | 2.51 | 2.69 | 2.49 | 2.66 | 2.66 | qfq | 151,613,469 | 392,734,813 | 7.69% |
| 2024-09-26 | 2.41 | 2.48 | 2.41 | 2.47 | 2.47 | qfq | 100,731,301 | 246,758,835 | 1.65% |
| 2024-09-25 | 2.39 | 2.57 | 2.38 | 2.43 | 2.43 | qfq | 138,865,846 | 342,433,042 | 1.25% |
| 2024-09-24 | 2.34 | 2.45 | 2.31 | 2.40 | 2.40 | qfq | 111,816,868 | 266,593,602 | 3.00% |
| 2024-09-23 | 2.31 | 2.36 | 2.26 | 2.33 | 2.33 | qfq | 86,588,100 | 201,333,643 | 1.30% |
| 2024-09-20 | 2.25 | 2.32 | 2.24 | 2.30 | 2.30 | qfq | 79,577,091 | 182,215,474 | 1.77% |
| 2024-09-19 | 2.18 | 2.26 | 2.15 | 2.26 | 2.26 | qfq | 58,794,111 | 131,014,434 | 4.63% |
| 2024-09-18 | 2.19 | 2.23 | 2.11 | 2.16 | 2.16 | qfq | 46,510,058 | 100,636,749 | -2.26% |
| 2024-09-13 | 2.29 | 2.30 | 2.20 | 2.21 | 2.21 | qfq | 62,138,000 | 139,318,991 | -4.33% |
| 2024-09-12 | 2.23 | 2.35 | 2.23 | 2.31 | 2.31 | qfq | 90,222,843 | 206,102,682 | 2.21% |
| 2024-09-11 | 2.25 | 2.32 | 2.21 | 2.26 | 2.26 | qfq | 68,587,500 | 155,157,268 | 0.44% |
| 2024-09-10 | 2.23 | 2.27 | 2.14 | 2.25 | 2.25 | qfq | 77,537,924 | 171,690,239 | 1.81% |
| 2024-09-09 | 2.23 | 2.32 | 2.20 | 2.21 | 2.21 | qfq | 75,080,644 | 168,244,259 | -3.49% |
| 2024-09-06 | 2.22 | 2.45 | 2.20 | 2.29 | 2.29 | qfq | 134,571,903 | 311,330,883 | 1.78% |
| 2024-09-05 | 2.18 | 2.30 | 2.16 | 2.25 | 2.25 | qfq | 91,151,105 | 205,387,845 | 4.17% |
| 2024-09-04 | 2.21 | 2.21 | 2.15 | 2.16 | 2.16 | qfq | 39,414,950 | 85,691,894 | -3.14% |
| 2024-09-03 | 2.15 | 2.23 | 2.14 | 2.23 | 2.23 | qfq | 55,749,503 | 122,646,049 | 4.69% |
| 2024-09-02 | 2.22 | 2.23 | 2.12 | 2.13 | 2.13 | qfq | 38,138,900 | 82,510,150 | -2.74% |
| 2024-08-30 | 2.08 | 2.27 | 2.08 | 2.19 | 2.19 | qfq | 82,632,354 | 180,937,368 | 5.29% |
| 2024-08-29 | 2.08 | 2.11 | 2.04 | 2.08 | 2.08 | qfq | 33,254,900 | 69,088,358 | 0.00% |
| 2024-08-28 | 2.03 | 2.11 | 2.01 | 2.08 | 2.08 | qfq | 31,160,713 | 64,427,028 | 0.97% |
| 2024-08-27 | 2.11 | 2.14 | 2.04 | 2.06 | 2.06 | qfq | 35,544,028 | 74,030,439 | -3.74% |
| 2024-08-26 | 2.20 | 2.22 | 2.11 | 2.14 | 2.14 | qfq | 45,755,953 | 98,090,901 | -2.73% |
| 2024-08-23 | 2.15 | 2.27 | 2.13 | 2.20 | 2.20 | qfq | 53,845,901 | 118,471,819 | 1.38% |
| 2024-08-22 | 2.21 | 2.26 | 2.15 | 2.17 | 2.17 | qfq | 48,146,959 | 105,848,321 | -2.69% |
| 2024-08-21 | 2.27 | 2.31 | 2.21 | 2.23 | 2.23 | qfq | 53,092,140 | 119,753,188 | -1.76% |
| 2024-08-20 | 2.28 | 2.29 | 2.23 | 2.27 | 2.27 | qfq | 65,975,700 | 148,949,862 | -2.16% |
| 2024-08-19 | 2.21 | 2.33 | 2.19 | 2.32 | 2.32 | qfq | 95,984,372 | 218,758,863 | 4.50% |
| 2024-08-16 | 2.25 | 2.28 | 2.21 | 2.22 | 2.22 | qfq | 56,982,900 | 127,902,619 | -0.89% |
| 2024-08-15 | 2.13 | 2.25 | 2.10 | 2.24 | 2.24 | qfq | 84,310,566 | 185,909,861 | 4.67% |
| 2024-08-14 | 2.11 | 2.17 | 2.10 | 2.14 | 2.14 | qfq | 38,454,346 | 82,144,202 | 1.42% |
| 2024-08-13 | 2.07 | 2.12 | 2.04 | 2.11 | 2.11 | qfq | 30,651,900 | 64,046,275 | 0.96% |
| 2024-08-12 | 2.13 | 2.14 | 2.07 | 2.09 | 2.09 | qfq | 32,488,100 | 68,169,313 | -1.88% |
| 2024-08-09 | 2.18 | 2.19 | 2.12 | 2.13 | 2.13 | qfq | 32,469,200 | 69,715,375 | -1.39% |
| 2024-08-08 | 2.20 | 2.21 | 2.13 | 2.16 | 2.16 | qfq | 49,215,300 | 106,256,251 | -2.70% |
| 2024-08-07 | 2.18 | 2.27 | 2.17 | 2.22 | 2.22 | qfq | 62,806,858 | 139,367,161 | 1.37% |
| 2024-08-06 | 2.14 | 2.20 | 2.12 | 2.19 | 2.19 | qfq | 55,711,580 | 120,483,832 | 3.30% |
| 2024-08-05 | 2.20 | 2.24 | 2.11 | 2.12 | 2.12 | qfq | 62,306,133 | 134,885,183 | -3.64% |
| 2024-08-02 | 2.25 | 2.33 | 2.20 | 2.20 | 2.20 | qfq | 81,402,449 | 182,857,086 | -3.93% |
| 2024-08-01 | 2.22 | 2.36 | 2.20 | 2.29 | 2.29 | qfq | 95,826,406 | 218,859,455 | 2.23% |
| 2024-07-31 | 2.18 | 2.32 | 2.18 | 2.24 | 2.24 | qfq | 109,304,544 | 244,660,313 | 0.90% |
| 2024-07-30 | 2.09 | 2.33 | 2.08 | 2.22 | 2.22 | qfq | 115,024,554 | 254,738,744 | 5.21% |
| 2024-07-29 | 2.05 | 2.15 | 2.01 | 2.11 | 2.11 | qfq | 80,841,752 | 169,327,545 | 1.93% |
| 2024-07-26 | 1.94 | 2.11 | 1.93 | 2.07 | 2.07 | qfq | 88,490,050 | 181,009,958 | 7.25% |
| 2024-07-25 | 1.89 | 1.95 | 1.89 | 1.93 | 1.93 | qfq | 25,169,774 | 48,530,410 | 0.52% |
| 2024-07-24 | 1.97 | 2.00 | 1.91 | 1.92 | 1.92 | qfq | 44,010,800 | 85,589,197 | -4.00% |
| 2024-07-23 | 1.99 | 2.06 | 1.97 | 2.00 | 2.00 | qfq | 54,850,863 | 110,924,453 | 0.00% |
| 2024-07-22 | 1.96 | 2.02 | 1.96 | 2.00 | 2.00 | qfq | 47,104,745 | 94,031,935 | 2.56% |
| 2024-07-19 | 1.98 | 2.00 | 1.95 | 1.95 | 1.95 | qfq | 35,175,500 | 69,460,514 | -1.02% |
| 2024-07-18 | 1.97 | 1.99 | 1.89 | 1.97 | 1.97 | qfq | 48,083,286 | 93,040,137 | -0.51% |
| 2024-07-17 | 2.02 | 2.03 | 1.97 | 1.98 | 1.98 | qfq | 40,725,853 | 81,198,170 | -2.46% |
| 2024-07-16 | 2.03 | 2.07 | 2.00 | 2.03 | 2.03 | qfq | 45,779,153 | 92,788,575 | -0.98% |
| 2024-07-15 | 2.12 | 2.14 | 2.04 | 2.05 | 2.05 | qfq | 63,566,000 | 132,437,220 | -5.09% |
| 2024-07-12 | 2.16 | 2.26 | 2.14 | 2.16 | 2.16 | qfq | 82,268,579 | 180,651,773 | -1.37% |
| 2024-07-11 | 2.19 | 2.24 | 2.16 | 2.19 | 2.19 | qfq | 92,798,104 | 204,195,683 | 1.39% |
| 2024-07-10 | 2.11 | 2.21 | 2.06 | 2.16 | 2.16 | qfq | 102,691,242 | 218,821,243 | 2.37% |
| 2024-07-09 | 2.15 | 2.16 | 1.99 | 2.11 | 2.11 | qfq | 115,861,682 | 240,519,037 | -2.76% |
| 2024-07-08 | 2.16 | 2.27 | 2.12 | 2.17 | 2.17 | qfq | 113,308,929 | 245,629,225 | -3.56% |
| 2024-07-05 | 2.15 | 2.39 | 2.11 | 2.25 | 2.25 | qfq | 187,322,144 | 428,581,486 | 3.21% |
| 2024-07-04 | 2.21 | 2.34 | 2.15 | 2.18 | 2.18 | qfq | 189,105,200 | 421,543,053 | -7.63% |
| 2024-07-03 | 2.46 | 2.67 | 2.36 | 2.36 | 2.36 | qfq | 275,911,041 | 686,578,002 | 1.29% |
| 2024-07-02 | 2.14 | 2.33 | 2.12 | 2.33 | 2.33 | qfq | 82,730,027 | 188,711,920 | 20.10% |
| 2024-07-01 | 1.89 | 1.96 | 1.87 | 1.94 | 1.94 | qfq | 38,052,820 | 72,822,676 | 2.65% |
| 2024-06-28 | 1.94 | 1.97 | 1.88 | 1.89 | 1.89 | qfq | 55,950,813 | 107,643,988 | -4.06% |
| 2024-06-27 | 1.91 | 2.07 | 1.87 | 1.97 | 1.97 | qfq | 65,811,874 | 128,983,602 | 2.07% |
| 2024-06-26 | 1.85 | 1.93 | 1.79 | 1.93 | 1.93 | qfq | 44,521,492 | 83,111,637 | 4.32% |
| 2024-06-25 | 1.87 | 1.91 | 1.81 | 1.85 | 1.85 | qfq | 38,743,955 | 71,874,908 | -1.07% |
| 2024-06-24 | 1.96 | 1.96 | 1.87 | 1.87 | 1.87 | qfq | 40,319,174 | 76,565,064 | -5.08% |
| 2024-06-21 | 1.98 | 2.02 | 1.94 | 1.97 | 1.97 | qfq | 27,416,406 | 54,376,353 | -1.50% |
| 2024-06-20 | 2.09 | 2.11 | 1.99 | 2.00 | 2.00 | qfq | 40,722,526 | 82,753,447 | -4.76% |
| 2024-06-19 | 2.09 | 2.17 | 2.08 | 2.10 | 2.10 | qfq | 55,600,664 | 117,734,322 | 0.96% |
| 2024-06-18 | 2.00 | 2.08 | 1.98 | 2.08 | 2.08 | qfq | 32,494,400 | 66,760,812 | 4.00% |
| 2024-06-17 | 2.04 | 2.05 | 1.99 | 2.00 | 2.00 | qfq | 24,730,978 | 49,856,494 | -2.44% |
| 2024-06-14 | 2.04 | 2.07 | 2.02 | 2.05 | 2.05 | qfq | 20,877,991 | 42,589,526 | 0.00% |
| 2024-06-13 | 2.08 | 2.11 | 2.03 | 2.05 | 2.05 | qfq | 29,303,047 | 60,404,443 | -2.38% |
| 2024-06-12 | 2.06 | 2.11 | 2.05 | 2.10 | 2.10 | qfq | 33,099,801 | 69,068,439 | 1.94% |
| 2024-06-11 | 1.99 | 2.06 | 1.93 | 2.06 | 2.06 | qfq | 48,200,516 | 97,086,663 | 2.49% |
| 2024-06-07 | 1.94 | 2.02 | 1.94 | 2.01 | 2.01 | qfq | 59,736,741 | 118,973,417 | 4.69% |
| 2024-06-06 | 2.08 | 2.10 | 1.88 | 1.92 | 1.92 | qfq | 88,377,621 | 171,460,271 | -7.25% |
| 2024-06-05 | 2.10 | 2.12 | 2.06 | 2.07 | 2.07 | qfq | 38,955,190 | 81,261,326 | -2.36% |
| 2024-06-04 | 2.22 | 2.23 | 2.08 | 2.12 | 2.12 | qfq | 54,580,733 | 116,197,028 | -4.93% |
| 2024-06-03 | 2.38 | 2.38 | 2.19 | 2.23 | 2.23 | qfq | 53,504,819 | 120,575,608 | -5.91% |
| 2024-05-31 | 2.29 | 2.37 | 2.29 | 2.37 | 2.37 | qfq | 39,932,381 | 93,582,724 | 3.49% |
| 2024-05-30 | 2.30 | 2.31 | 2.26 | 2.29 | 2.29 | qfq | 16,794,893 | 38,392,120 | -0.43% |
| 2024-05-29 | 2.32 | 2.34 | 2.28 | 2.30 | 2.30 | qfq | 18,829,351 | 43,408,886 | 0.00% |
| 2024-05-28 | 2.37 | 2.37 | 2.30 | 2.30 | 2.30 | qfq | 26,425,111 | 61,397,085 | -3.77% |
| 2024-05-27 | 2.36 | 2.40 | 2.28 | 2.39 | 2.39 | qfq | 30,076,052 | 70,235,114 | 1.70% |
| 2024-05-24 | 2.35 | 2.42 | 2.34 | 2.35 | 2.35 | qfq | 25,530,668 | 60,581,903 | 0.00% |
| 2024-05-23 | 2.39 | 2.41 | 2.34 | 2.35 | 2.35 | qfq | 24,956,468 | 58,972,530 | -2.08% |
| 2024-05-22 | 2.41 | 2.45 | 2.37 | 2.40 | 2.40 | qfq | 28,959,405 | 69,563,029 | -0.41% |
| 2024-05-21 | 2.50 | 2.50 | 2.39 | 2.41 | 2.41 | qfq | 43,313,586 | 105,148,177 | -4.37% |
| 2024-05-20 | 2.57 | 2.59 | 2.50 | 2.52 | 2.52 | qfq | 39,007,700 | 98,890,208 | -2.33% |
| 2024-05-17 | 2.58 | 2.60 | 2.53 | 2.58 | 2.58 | qfq | 32,562,412 | 83,562,108 | 0.78% |
| 2024-05-16 | 2.53 | 2.62 | 2.51 | 2.56 | 2.56 | qfq | 36,296,101 | 92,972,492 | 2.40% |
| 2024-05-15 | 2.53 | 2.56 | 2.46 | 2.50 | 2.50 | qfq | 26,359,679 | 66,490,346 | -1.19% |
| 2024-05-14 | 2.52 | 2.58 | 2.48 | 2.53 | 2.53 | qfq | 28,485,531 | 71,983,018 | 2.02% |
| 2024-05-13 | 2.60 | 2.61 | 2.47 | 2.48 | 2.48 | qfq | 34,282,455 | 85,977,101 | -5.34% |
| 2024-05-10 | 2.65 | 2.68 | 2.60 | 2.62 | 2.62 | qfq | 29,440,305 | 77,661,498 | -0.76% |
| 2024-05-09 | 2.64 | 2.67 | 2.63 | 2.64 | 2.64 | qfq | 26,485,437 | 70,169,151 | 0.00% |
| 2024-05-08 | 2.73 | 2.74 | 2.64 | 2.64 | 2.64 | qfq | 28,970,341 | 77,246,567 | -3.30% |
| 2024-05-07 | 2.66 | 2.77 | 2.63 | 2.73 | 2.73 | qfq | 44,826,666 | 121,542,127 | 3.41% |
| 2024-05-06 | 2.72 | 2.76 | 2.61 | 2.64 | 2.64 | qfq | 43,569,872 | 116,327,403 | -2.22% |
| 2024-04-30 | 2.75 | 2.79 | 2.68 | 2.70 | 2.70 | qfq | 35,560,988 | 96,837,601 | -1.82% |
| 2024-04-29 | 2.68 | 2.75 | 2.66 | 2.75 | 2.75 | qfq | 39,737,831 | 108,258,614 | 2.23% |
| 2024-04-26 | 2.65 | 2.75 | 2.61 | 2.69 | 2.69 | qfq | 50,525,317 | 135,818,548 | 4.26% |
| 2024-04-25 | 2.60 | 2.62 | 2.57 | 2.58 | 2.58 | qfq | 28,701,650 | 74,407,720 | -1.15% |
| 2024-04-24 | 2.48 | 2.63 | 2.45 | 2.61 | 2.61 | qfq | 47,910,401 | 123,506,705 | 1.95% |
| 2024-04-23 | 2.53 | 2.57 | 2.50 | 2.56 | 2.56 | qfq | 37,046,204 | 94,140,012 | 0.39% |
| 2024-04-22 | 2.41 | 2.60 | 2.35 | 2.55 | 2.55 | qfq | 59,410,013 | 148,695,254 | 5.81% |
| 2024-04-19 | 2.44 | 2.48 | 2.39 | 2.41 | 2.41 | qfq | 25,237,704 | 61,117,827 | -1.63% |
| 2024-04-18 | 2.52 | 2.52 | 2.43 | 2.45 | 2.45 | qfq | 30,691,903 | 75,727,238 | -2.00% |
| 2024-04-17 | 2.32 | 2.50 | 2.32 | 2.50 | 2.50 | qfq | 45,706,838 | 112,361,663 | 8.70% |
| 2024-04-16 | 2.50 | 2.51 | 2.27 | 2.30 | 2.30 | qfq | 53,056,904 | 124,841,069 | -8.73% |
| 2024-04-15 | 2.69 | 2.71 | 2.30 | 2.52 | 2.52 | qfq | 51,601,001 | 131,151,167 | -6.67% |
| 2024-04-12 | 2.78 | 2.79 | 2.69 | 2.70 | 2.70 | qfq | 23,977,466 | 65,488,683 | -2.53% |
| 2024-04-11 | 2.75 | 2.81 | 2.73 | 2.77 | 2.77 | qfq | 24,705,105 | 68,712,330 | -0.72% |
| 2024-04-10 | 2.87 | 2.88 | 2.75 | 2.79 | 2.79 | qfq | 36,882,862 | 103,057,394 | -3.46% |
| 2024-04-09 | 2.87 | 2.90 | 2.85 | 2.89 | 2.89 | qfq | 17,903,558 | 51,458,916 | 1.05% |
| 2024-04-08 | 2.90 | 2.94 | 2.86 | 2.86 | 2.86 | qfq | 25,826,958 | 74,731,551 | -2.05% |
| 2024-04-03 | 3.00 | 3.00 | 2.90 | 2.92 | 2.92 | qfq | 29,291,013 | 85,700,996 | -2.67% |
| 2024-04-02 | 3.04 | 3.05 | 2.98 | 3.00 | 3.00 | qfq | 35,086,836 | 105,453,295 | -1.96% |
| 2024-04-01 | 2.99 | 3.10 | 2.98 | 3.06 | 3.06 | qfq | 36,621,967 | 111,723,418 | 2.00% |
| 2024-03-29 | 3.01 | 3.04 | 2.95 | 3.00 | 3.00 | qfq | 31,135,812 | 92,919,815 | 0.00% |
| 2024-03-28 | 2.86 | 3.03 | 2.85 | 3.00 | 3.00 | qfq | 55,381,931 | 164,593,508 | 4.90% |
| 2024-03-27 | 3.05 | 3.05 | 2.86 | 2.86 | 2.86 | qfq | 51,876,847 | 151,791,434 | -6.23% |
| 2024-03-26 | 3.06 | 3.13 | 2.99 | 3.05 | 3.05 | qfq | 55,480,170 | 168,867,382 | -1.61% |
| 2024-03-25 | 3.19 | 3.26 | 3.08 | 3.10 | 3.10 | qfq | 65,809,658 | 209,866,857 | -3.73% |
| 2024-03-22 | 3.30 | 3.32 | 3.18 | 3.22 | 3.22 | qfq | 93,547,630 | 302,768,063 | -3.88% |
| 2024-03-21 | 3.18 | 3.45 | 3.18 | 3.35 | 3.35 | qfq | 147,406,209 | 489,812,167 | 5.68% |
| 2024-03-20 | 3.18 | 3.20 | 3.15 | 3.17 | 3.17 | qfq | 57,453,397 | 182,055,007 | 0.00% |
| 2024-03-19 | 3.23 | 3.25 | 3.16 | 3.17 | 3.17 | qfq | 69,819,862 | 223,071,621 | -2.46% |
| 2024-03-18 | 3.17 | 3.30 | 3.17 | 3.25 | 3.25 | qfq | 89,037,166 | 287,587,502 | 2.20% |
| 2024-03-15 | 3.18 | 3.24 | 3.09 | 3.18 | 3.18 | qfq | 85,188,632 | 267,284,543 | -1.55% |
| 2024-03-14 | 3.30 | 3.32 | 3.16 | 3.23 | 3.23 | qfq | 120,664,000 | 391,064,631 | -4.15% |
| 2024-03-13 | 3.22 | 3.53 | 3.22 | 3.37 | 3.37 | qfq | 194,753,568 | 654,615,269 | 0.90% |
| 2024-03-12 | 3.29 | 3.53 | 3.18 | 3.34 | 3.34 | qfq | 268,193,043 | 903,758,555 | 1.52% |
| 2024-03-11 | 2.98 | 3.29 | 2.88 | 3.29 | 3.29 | qfq | 184,284,262 | 568,963,029 | 20.07% |
| 2024-03-08 | 2.70 | 2.75 | 2.67 | 2.74 | 2.74 | qfq | 34,425,299 | 93,440,484 | 1.86% |
| 2024-03-07 | 2.82 | 2.83 | 2.69 | 2.69 | 2.69 | qfq | 64,174,175 | 176,454,314 | -4.95% |
| 2024-03-06 | 2.81 | 2.88 | 2.74 | 2.83 | 2.83 | qfq | 82,419,873 | 231,136,724 | -1.05% |
| 2024-03-05 | 2.81 | 3.03 | 2.78 | 2.86 | 2.86 | qfq | 123,418,653 | 356,811,137 | 0.70% |
| 2024-03-04 | 2.74 | 2.92 | 2.71 | 2.84 | 2.84 | qfq | 90,736,754 | 255,237,671 | 3.65% |
| 2024-03-01 | 2.69 | 2.74 | 2.66 | 2.74 | 2.74 | qfq | 41,151,291 | 111,268,725 | 2.24% |
| 2024-02-29 | 2.55 | 2.68 | 2.53 | 2.68 | 2.68 | qfq | 47,634,947 | 125,342,344 | 4.28% |
| 2024-02-28 | 2.79 | 2.86 | 2.54 | 2.57 | 2.57 | qfq | 77,397,406 | 210,842,824 | -8.21% |
| 2024-02-27 | 2.73 | 2.80 | 2.67 | 2.80 | 2.80 | qfq | 48,881,731 | 133,657,625 | 3.32% |
| 2024-02-26 | 2.68 | 2.78 | 2.64 | 2.71 | 2.71 | qfq | 60,239,743 | 163,136,546 | 1.88% |
| 2024-02-23 | 2.57 | 2.66 | 2.54 | 2.66 | 2.66 | qfq | 53,497,960 | 139,025,876 | 4.31% |
| 2024-02-22 | 2.43 | 2.56 | 2.42 | 2.55 | 2.55 | qfq | 47,562,556 | 119,633,221 | 4.51% |
| 2024-02-21 | 2.37 | 2.52 | 2.36 | 2.44 | 2.44 | qfq | 46,373,370 | 114,206,728 | 1.67% |
| 2024-02-20 | 2.37 | 2.41 | 2.31 | 2.40 | 2.40 | qfq | 36,721,959 | 87,097,100 | 0.84% |
| 2024-02-19 | 2.33 | 2.41 | 2.31 | 2.38 | 2.38 | qfq | 52,228,424 | 123,185,820 | 5.78% |
| 2024-02-08 | 2.06 | 2.26 | 2.03 | 2.25 | 2.25 | qfq | 50,433,357 | 108,342,493 | 10.29% |
| 2024-02-07 | 2.11 | 2.16 | 1.99 | 2.04 | 2.04 | qfq | 49,440,364 | 103,118,853 | -3.32% |
| 2024-02-06 | 2.00 | 2.17 | 1.88 | 2.11 | 2.11 | qfq | 58,416,749 | 117,948,374 | 6.03% |
| 2024-02-05 | 2.32 | 2.33 | 1.98 | 1.99 | 1.99 | qfq | 75,973,540 | 158,478,409 | -14.59% |
| 2024-02-02 | 2.50 | 2.56 | 2.21 | 2.33 | 2.33 | qfq | 49,703,668 | 118,064,018 | -6.05% |
| 2024-02-01 | 2.54 | 2.57 | 2.45 | 2.48 | 2.48 | qfq | 39,124,986 | 97,792,497 | -3.50% |
| 2024-01-31 | 2.75 | 2.76 | 2.53 | 2.57 | 2.57 | qfq | 58,678,717 | 154,116,428 | -7.55% |
| 2024-01-30 | 2.80 | 2.88 | 2.77 | 2.78 | 2.78 | qfq | 21,032,500 | 59,228,141 | -2.80% |
| 2024-01-29 | 3.00 | 3.01 | 2.86 | 2.86 | 2.86 | qfq | 25,358,186 | 73,768,373 | -4.03% |
| 2024-01-26 | 2.97 | 3.03 | 2.95 | 2.98 | 2.98 | qfq | 25,299,392 | 75,840,173 | 0.00% |
| 2024-01-25 | 2.87 | 2.98 | 2.86 | 2.98 | 2.98 | qfq | 34,658,822 | 101,570,275 | 3.47% |
| 2024-01-24 | 2.85 | 2.89 | 2.76 | 2.88 | 2.88 | qfq | 26,776,312 | 75,898,763 | 1.05% |
| 2024-01-23 | 2.75 | 2.87 | 2.74 | 2.85 | 2.85 | qfq | 26,187,092 | 73,877,662 | 1.79% |
| 2024-01-22 | 3.00 | 3.00 | 2.78 | 2.80 | 2.80 | qfq | 33,914,999 | 97,626,453 | -6.35% |
| 2024-01-19 | 3.05 | 3.07 | 2.99 | 2.99 | 2.99 | qfq | 17,627,513 | 53,375,691 | -2.61% |
| 2024-01-18 | 3.05 | 3.08 | 2.96 | 3.07 | 3.07 | qfq | 32,504,281 | 97,959,453 | 0.33% |
| 2024-01-17 | 3.13 | 3.13 | 3.05 | 3.06 | 3.06 | qfq | 17,802,408 | 54,966,737 | -2.24% |
| 2024-01-16 | 3.17 | 3.17 | 3.07 | 3.13 | 3.13 | qfq | 22,025,916 | 68,525,028 | -0.95% |
| 2024-01-15 | 3.20 | 3.20 | 3.13 | 3.16 | 3.16 | qfq | 16,238,300 | 51,376,114 | -0.94% |
| 2024-01-12 | 3.22 | 3.23 | 3.17 | 3.19 | 3.19 | qfq | 20,191,165 | 64,597,517 | -1.24% |
| 2024-01-11 | 3.12 | 3.24 | 3.11 | 3.23 | 3.23 | qfq | 28,444,668 | 90,834,774 | 3.86% |
| 2024-01-10 | 3.17 | 3.18 | 3.09 | 3.11 | 3.11 | qfq | 19,291,561 | 60,450,615 | -1.89% |
| 2024-01-09 | 3.16 | 3.22 | 3.15 | 3.17 | 3.17 | qfq | 16,994,116 | 54,082,379 | 0.32% |
| 2024-01-08 | 3.23 | 3.24 | 3.16 | 3.16 | 3.16 | qfq | 22,162,251 | 70,917,656 | -1.86% |
| 2024-01-05 | 3.30 | 3.31 | 3.20 | 3.22 | 3.22 | qfq | 26,806,355 | 87,102,391 | -2.72% |
| 2024-01-04 | 3.32 | 3.32 | 3.27 | 3.31 | 3.31 | qfq | 18,097,261 | 59,692,892 | 0.00% |
| 2024-01-03 | 3.34 | 3.36 | 3.29 | 3.31 | 3.31 | qfq | 20,657,400 | 68,558,485 | -0.90% |
| 2024-01-02 | 3.38 | 3.41 | 3.33 | 3.34 | 3.34 | qfq | 23,735,405 | 79,637,386 | -1.18% |
| 2023-12-29 | 3.34 | 3.40 | 3.32 | 3.38 | 3.38 | qfq | 24,403,018 | 82,364,759 | 1.20% |
| 2023-12-28 | 3.30 | 3.36 | 3.25 | 3.34 | 3.34 | qfq | 26,674,116 | 88,545,537 | 1.52% |
| 2023-12-27 | 3.27 | 3.31 | 3.26 | 3.29 | 3.29 | qfq | 19,700,450 | 64,798,889 | 1.23% |
| 2023-12-26 | 3.31 | 3.32 | 3.24 | 3.25 | 3.25 | qfq | 19,326,497 | 63,066,930 | -1.52% |
| 2023-12-25 | 3.31 | 3.34 | 3.28 | 3.30 | 3.30 | qfq | 15,199,468 | 50,247,024 | -0.30% |
| 2023-12-22 | 3.40 | 3.41 | 3.31 | 3.31 | 3.31 | qfq | 26,617,346 | 89,184,879 | -2.65% |
| 2023-12-21 | 3.36 | 3.41 | 3.33 | 3.40 | 3.40 | qfq | 26,295,152 | 88,729,428 | 1.19% |
| 2023-12-20 | 3.41 | 3.44 | 3.36 | 3.36 | 3.36 | qfq | 21,889,676 | 74,346,996 | -1.75% |
| 2023-12-19 | 3.39 | 3.43 | 3.37 | 3.42 | 3.42 | qfq | 27,235,838 | 92,677,487 | 0.88% |
| 2023-12-18 | 3.50 | 3.50 | 3.37 | 3.39 | 3.39 | qfq | 40,525,114 | 138,788,331 | -3.14% |
| 2023-12-15 | 3.57 | 3.61 | 3.48 | 3.50 | 3.50 | qfq | 41,731,026 | 146,988,646 | -2.23% |
| 2023-12-14 | 3.60 | 3.65 | 3.57 | 3.58 | 3.58 | qfq | 27,705,874 | 99,784,034 | -0.56% |
| 2023-12-13 | 3.66 | 3.67 | 3.59 | 3.60 | 3.60 | qfq | 28,069,878 | 101,741,273 | -1.91% |
| 2023-12-12 | 3.68 | 3.70 | 3.63 | 3.67 | 3.67 | qfq | 31,885,518 | 116,799,610 | -0.54% |
| 2023-12-11 | 3.57 | 3.69 | 3.56 | 3.69 | 3.69 | qfq | 53,546,412 | 195,328,513 | 3.94% |
| 2023-12-08 | 3.60 | 3.61 | 3.55 | 3.55 | 3.55 | qfq | 32,246,438 | 115,391,300 | -1.93% |
| 2023-12-07 | 3.56 | 3.62 | 3.55 | 3.62 | 3.62 | qfq | 32,675,753 | 117,652,616 | 1.12% |
| 2023-12-06 | 3.57 | 3.63 | 3.53 | 3.58 | 3.58 | qfq | 33,239,173 | 118,699,687 | 0.28% |
| 2023-12-05 | 3.66 | 3.67 | 3.56 | 3.57 | 3.57 | qfq | 39,985,396 | 143,699,736 | -2.72% |
| 2023-12-04 | 3.67 | 3.72 | 3.65 | 3.67 | 3.67 | qfq | 40,305,812 | 148,409,696 | 0.00% |
| 2023-12-01 | 3.58 | 3.67 | 3.56 | 3.67 | 3.67 | qfq | 44,114,328 | 160,119,277 | 2.80% |
| 2023-11-30 | 3.61 | 3.63 | 3.53 | 3.57 | 3.57 | qfq | 43,728,986 | 156,313,362 | -1.65% |
| 2023-11-29 | 3.68 | 3.69 | 3.62 | 3.63 | 3.63 | qfq | 39,052,845 | 142,154,377 | -1.63% |
| 2023-11-28 | 3.67 | 3.75 | 3.67 | 3.69 | 3.69 | qfq | 40,429,401 | 149,848,342 | -0.27% |
| 2023-11-27 | 3.69 | 3.75 | 3.64 | 3.70 | 3.70 | qfq | 45,688,742 | 168,580,196 | -0.54% |
| 2023-11-24 | 3.80 | 3.84 | 3.70 | 3.72 | 3.72 | qfq | 63,287,106 | 236,965,889 | -3.13% |
| 2023-11-23 | 3.82 | 3.90 | 3.76 | 3.84 | 3.84 | qfq | 56,902,240 | 217,568,626 | 0.00% |
| 2023-11-22 | 3.97 | 3.98 | 3.83 | 3.84 | 3.84 | qfq | 88,668,462 | 345,370,301 | -4.00% |
| 2023-11-21 | 3.96 | 4.07 | 3.92 | 4.00 | 4.00 | qfq | 113,401,494 | 451,996,097 | 0.25% |
| 2023-11-20 | 3.84 | 4.02 | 3.83 | 3.99 | 3.99 | qfq | 122,699,860 | 483,288,019 | 3.91% |
| 2023-11-17 | 3.83 | 3.87 | 3.78 | 3.84 | 3.84 | qfq | 102,461,065 | 391,886,688 | -1.79% |
| 2023-11-16 | 3.91 | 4.02 | 3.91 | 3.91 | 3.91 | qfq | 92,045,539 | 363,760,838 | -1.26% |
| 2023-11-15 | 4.07 | 4.08 | 3.95 | 3.96 | 3.96 | qfq | 124,428,964 | 495,545,740 | -2.94% |
| 2023-11-14 | 4.02 | 4.13 | 3.94 | 4.08 | 4.08 | qfq | 166,639,177 | 674,591,809 | 1.24% |
| 2023-11-13 | 3.90 | 4.25 | 3.84 | 4.03 | 4.03 | qfq | 216,009,485 | 873,575,386 | 3.60% |
| 2023-11-10 | 3.64 | 4.06 | 3.61 | 3.89 | 3.89 | qfq | 218,758,275 | 845,076,999 | 7.16% |
| 2023-11-09 | 3.73 | 3.76 | 3.61 | 3.63 | 3.63 | qfq | 85,895,062 | 314,613,410 | -3.46% |
| 2023-11-08 | 3.68 | 3.87 | 3.63 | 3.76 | 3.76 | qfq | 137,497,080 | 514,985,225 | 3.01% |
| 2023-11-07 | 3.61 | 3.71 | 3.61 | 3.65 | 3.65 | qfq | 75,783,946 | 276,680,485 | 0.27% |
| 2023-11-06 | 3.54 | 3.67 | 3.52 | 3.64 | 3.64 | qfq | 90,035,693 | 325,521,656 | 2.54% |
| 2023-11-03 | 3.45 | 3.63 | 3.43 | 3.55 | 3.55 | qfq | 73,009,815 | 258,534,757 | 2.90% |
| 2023-11-02 | 3.48 | 3.54 | 3.44 | 3.45 | 3.45 | qfq | 53,659,193 | 186,173,623 | -0.86% |
| 2023-11-01 | 3.54 | 3.58 | 3.48 | 3.48 | 3.48 | qfq | 68,871,775 | 242,545,809 | -3.06% |
| 2023-10-31 | 3.55 | 3.73 | 3.51 | 3.59 | 3.59 | qfq | 104,624,443 | 378,282,077 | 1.41% |
| 2023-10-30 | 3.48 | 3.55 | 3.44 | 3.54 | 3.54 | qfq | 74,130,360 | 259,629,085 | 2.02% |
| 2023-10-27 | 3.55 | 3.55 | 3.37 | 3.47 | 3.47 | qfq | 103,043,125 | 355,076,579 | -3.07% |
| 2023-10-26 | 3.61 | 3.61 | 3.50 | 3.58 | 3.58 | qfq | 91,514,675 | 325,095,090 | -1.38% |
| 2023-10-25 | 3.57 | 3.75 | 3.52 | 3.63 | 3.63 | qfq | 111,510,873 | 405,049,047 | 0.28% |
| 2023-10-24 | 3.54 | 3.67 | 3.47 | 3.62 | 3.62 | qfq | 109,737,847 | 392,524,972 | 2.55% |
| 2023-10-23 | 3.51 | 3.64 | 3.47 | 3.53 | 3.53 | qfq | 116,690,587 | 414,712,584 | 0.00% |
| 2023-10-20 | 3.77 | 3.80 | 3.51 | 3.53 | 3.53 | qfq | 196,417,801 | 713,624,957 | -8.07% |
| 2023-10-19 | 3.64 | 4.10 | 3.64 | 3.84 | 3.84 | qfq | 290,338,007 | 1,127,893,413 | 3.78% |
| 2023-10-18 | 3.65 | 3.99 | 3.65 | 3.70 | 3.70 | qfq | 244,048,543 | 919,028,812 | 5.11% |
| 2023-10-17 | 3.58 | 3.58 | 3.48 | 3.52 | 3.52 | qfq | 74,516,977 | 262,002,320 | -1.68% |
| 2023-10-16 | 3.56 | 3.60 | 3.49 | 3.58 | 3.58 | qfq | 109,540,810 | 389,780,299 | 0.85% |
| 2023-10-13 | 3.59 | 3.67 | 3.53 | 3.55 | 3.55 | qfq | 131,247,527 | 470,783,870 | -2.20% |
| 2023-10-12 | 3.68 | 3.74 | 3.60 | 3.63 | 3.63 | qfq | 127,102,764 | 464,650,598 | -1.36% |
| 2023-10-11 | 3.71 | 3.81 | 3.66 | 3.68 | 3.68 | qfq | 173,871,382 | 647,137,827 | -0.54% |
| 2023-10-10 | 3.74 | 3.78 | 3.58 | 3.70 | 3.70 | qfq | 239,182,738 | 877,773,095 | -2.89% |
| 2023-10-09 | 3.31 | 3.83 | 3.31 | 3.81 | 3.81 | qfq | 385,627,193 | 1,405,851,700 | 19.44% |
| 2023-09-28 | 3.13 | 3.22 | 3.13 | 3.19 | 3.19 | qfq | 78,530,884 | 249,750,527 | 1.27% |
| 2023-09-27 | 3.30 | 3.32 | 3.14 | 3.15 | 3.15 | qfq | 133,340,840 | 425,960,225 | -3.96% |
| 2023-09-26 | 3.31 | 3.35 | 3.24 | 3.28 | 3.28 | qfq | 187,602,029 | 616,989,138 | -3.53% |
| 2023-09-25 | 3.28 | 3.59 | 3.20 | 3.40 | 3.40 | qfq | 306,698,211 | 1,050,557,426 | 13.71% |
| 2023-09-22 | 2.93 | 3.00 | 2.91 | 2.99 | 2.99 | qfq | 24,196,399 | 71,776,348 | 2.05% |
| 2023-09-21 | 2.90 | 2.97 | 2.88 | 2.93 | 2.93 | qfq | 21,612,354 | 63,425,756 | 1.03% |
| 2023-09-20 | 2.91 | 2.95 | 2.89 | 2.90 | 2.90 | qfq | 17,739,759 | 51,777,865 | -0.68% |
| 2023-09-19 | 2.98 | 2.98 | 2.92 | 2.92 | 2.92 | qfq | 27,925,856 | 82,154,945 | -2.34% |
| 2023-09-18 | 2.99 | 3.02 | 2.97 | 2.99 | 2.99 | qfq | 17,835,330 | 53,376,990 | -0.33% |
| 2023-09-15 | 3.02 | 3.03 | 2.98 | 3.00 | 3.00 | qfq | 24,011,120 | 72,049,672 | -0.99% |
| 2023-09-14 | 3.07 | 3.07 | 3.00 | 3.03 | 3.03 | qfq | 25,751,200 | 78,090,580 | -1.30% |
| 2023-09-13 | 3.11 | 3.12 | 3.04 | 3.07 | 3.07 | qfq | 31,380,672 | 96,485,652 | -1.92% |
| 2023-09-12 | 3.13 | 3.15 | 3.11 | 3.13 | 3.13 | qfq | 25,179,481 | 78,718,484 | -0.63% |
| 2023-09-11 | 3.14 | 3.17 | 3.09 | 3.15 | 3.15 | qfq | 42,144,731 | 131,837,079 | 0.00% |
| 2023-09-08 | 3.08 | 3.18 | 3.03 | 3.15 | 3.15 | qfq | 49,275,053 | 153,574,170 | 2.61% |
| 2023-09-07 | 3.11 | 3.14 | 3.06 | 3.07 | 3.07 | qfq | 38,855,730 | 120,432,865 | -1.60% |
| 2023-09-06 | 3.01 | 3.14 | 2.98 | 3.12 | 3.12 | qfq | 60,333,801 | 186,228,139 | 3.31% |
| 2023-09-05 | 3.00 | 3.06 | 2.98 | 3.02 | 3.02 | qfq | 30,134,822 | 91,160,947 | 0.67% |
| 2023-09-04 | 2.98 | 3.01 | 2.94 | 3.00 | 3.00 | qfq | 20,481,858 | 60,944,609 | 1.01% |
| 2023-09-01 | 3.00 | 3.00 | 2.94 | 2.97 | 2.97 | qfq | 17,813,970 | 52,819,768 | -1.00% |
| 2023-08-31 | 3.01 | 3.02 | 2.98 | 3.00 | 3.00 | qfq | 22,187,990 | 66,427,249 | -0.66% |
| 2023-08-30 | 3.01 | 3.04 | 2.99 | 3.02 | 3.02 | qfq | 26,899,934 | 81,212,498 | 0.67% |
| 2023-08-29 | 2.91 | 3.01 | 2.91 | 3.00 | 3.00 | qfq | 28,319,608 | 84,467,769 | 2.74% |
| 2023-08-28 | 2.98 | 3.04 | 2.91 | 2.92 | 2.92 | qfq | 39,444,606 | 117,274,285 | 2.10% |
| 2023-08-25 | 2.95 | 2.97 | 2.85 | 2.86 | 2.86 | qfq | 33,103,300 | 96,327,080 | -3.70% |
| 2023-08-24 | 3.00 | 3.03 | 2.95 | 2.97 | 2.97 | qfq | 21,885,600 | 65,428,028 | -0.67% |
| 2023-08-23 | 3.01 | 3.05 | 2.99 | 2.99 | 2.99 | qfq | 24,710,097 | 74,569,131 | -0.99% |
| 2023-08-22 | 2.99 | 3.05 | 2.93 | 3.02 | 3.02 | qfq | 29,274,475 | 87,678,069 | 2.37% |
| 2023-08-21 | 2.98 | 3.04 | 2.95 | 2.95 | 2.95 | qfq | 23,453,298 | 70,241,871 | -1.01% |
| 2023-08-18 | 3.07 | 3.09 | 2.98 | 2.98 | 2.98 | qfq | 24,043,885 | 72,738,181 | -2.93% |
| 2023-08-17 | 3.03 | 3.08 | 2.98 | 3.07 | 3.07 | qfq | 22,473,739 | 68,334,969 | 0.99% |
| 2023-08-16 | 3.05 | 3.11 | 3.00 | 3.04 | 3.04 | qfq | 22,005,366 | 67,160,928 | -0.33% |
| 2023-08-15 | 3.09 | 3.10 | 3.02 | 3.05 | 3.05 | qfq | 18,613,981 | 56,766,172 | -1.61% |
| 2023-08-14 | 3.04 | 3.11 | 3.04 | 3.10 | 3.10 | qfq | 20,288,579 | 62,328,924 | 0.98% |
| 2023-08-11 | 3.15 | 3.16 | 3.07 | 3.07 | 3.07 | qfq | 22,744,784 | 70,478,036 | -2.54% |
| 2023-08-10 | 3.13 | 3.17 | 3.12 | 3.15 | 3.15 | qfq | 20,898,560 | 65,692,756 | 0.32% |
| 2023-08-09 | 3.13 | 3.20 | 3.12 | 3.14 | 3.14 | qfq | 29,854,535 | 94,593,804 | 0.00% |
| 2023-08-08 | 3.15 | 3.17 | 3.12 | 3.14 | 3.14 | qfq | 24,923,548 | 78,357,551 | -0.32% |
| 2023-08-07 | 3.16 | 3.21 | 3.13 | 3.15 | 3.15 | qfq | 39,696,575 | 125,605,547 | -0.63% |
| 2023-08-04 | 3.09 | 3.19 | 3.08 | 3.17 | 3.17 | qfq | 54,053,820 | 170,721,891 | 2.59% |
| 2023-08-03 | 3.15 | 3.15 | 3.07 | 3.09 | 3.09 | qfq | 24,458,807 | 75,696,659 | -0.96% |
| 2023-08-02 | 3.12 | 3.14 | 3.10 | 3.12 | 3.12 | qfq | 29,397,021 | 91,560,890 | -0.64% |
| 2023-08-01 | 3.21 | 3.21 | 3.11 | 3.14 | 3.14 | qfq | 52,259,063 | 163,900,813 | -1.88% |
| 2023-07-31 | 3.02 | 3.23 | 3.00 | 3.20 | 3.20 | qfq | 124,872,470 | 393,322,959 | 6.67% |
| 2023-07-28 | 2.94 | 3.02 | 2.93 | 3.00 | 3.00 | qfq | 27,145,406 | 80,831,858 | 2.04% |
| 2023-07-27 | 2.96 | 2.99 | 2.94 | 2.94 | 2.94 | qfq | 18,520,809 | 54,851,572 | 0.00% |
| 2023-07-26 | 2.96 | 2.97 | 2.93 | 2.94 | 2.94 | qfq | 18,843,200 | 55,589,250 | -1.01% |
| 2023-07-25 | 2.92 | 2.98 | 2.91 | 2.97 | 2.97 | qfq | 29,144,811 | 85,920,915 | 2.41% |
| 2023-07-24 | 2.90 | 2.94 | 2.88 | 2.90 | 2.90 | qfq | 18,671,565 | 54,221,749 | 0.00% |
| 2023-07-21 | 2.92 | 2.95 | 2.90 | 2.90 | 2.90 | qfq | 22,216,119 | 64,778,363 | -1.02% |
| 2023-07-20 | 2.98 | 2.98 | 2.92 | 2.93 | 2.93 | qfq | 23,954,422 | 70,596,572 | -1.68% |
| 2023-07-19 | 2.98 | 3.00 | 2.96 | 2.98 | 2.98 | qfq | 18,848,300 | 56,119,217 | -0.33% |
| 2023-07-18 | 3.02 | 3.03 | 2.96 | 2.99 | 2.99 | qfq | 27,166,588 | 81,118,170 | -0.99% |