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
*ST开元300338.SZ
最近收盘价2.662026-07-17
最近交易日2026-07-17
成交量（股）5,230,800
成交额（元）14,015,464
日线记录723
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 723 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 2.74 | 2.77 | 2.61 | 2.66 | 2.66 | qfq | 5,230,800 | 14,015,464 | -3.62% |
| 2026-07-16 | 2.70 | 2.80 | 2.65 | 2.76 | 2.76 | qfq | 6,129,400 | 16,794,969 | 1.47% |
| 2026-07-15 | 2.71 | 2.76 | 2.65 | 2.72 | 2.72 | qfq | 6,093,600 | 16,453,309 | -1.09% |
| 2026-07-14 | 2.83 | 2.83 | 2.71 | 2.75 | 2.75 | qfq | 4,738,700 | 13,061,455 | -1.79% |
| 2026-07-13 | 2.88 | 2.98 | 2.78 | 2.80 | 2.80 | qfq | 6,055,300 | 17,388,731 | -3.45% |
| 2026-07-10 | 2.91 | 2.95 | 2.85 | 2.90 | 2.90 | qfq | 5,738,700 | 16,657,612 | -1.69% |
| 2026-07-09 | 2.88 | 3.05 | 2.85 | 2.95 | 2.95 | qfq | 8,781,500 | 26,012,622 | 2.08% |
| 2026-07-08 | 2.82 | 2.93 | 2.78 | 2.89 | 2.89 | qfq | 6,070,400 | 17,401,047 | 1.05% |
| 2026-07-07 | 2.99 | 3.00 | 2.80 | 2.86 | 2.86 | qfq | 12,338,700 | 35,556,841 | -8.63% |
| 2026-07-06 | 2.84 | 3.22 | 2.81 | 3.13 | 3.13 | qfq | 15,210,791 | 45,993,060 | 10.21% |
| 2026-07-03 | 2.87 | 2.93 | 2.81 | 2.84 | 2.84 | qfq | 6,793,600 | 19,391,771 | -1.39% |
| 2026-07-02 | 2.88 | 3.02 | 2.83 | 2.88 | 2.88 | qfq | 10,635,800 | 30,874,931 | -0.69% |
| 2026-07-01 | 2.63 | 2.94 | 2.63 | 2.90 | 2.90 | qfq | 12,599,500 | 35,421,447 | 8.21% |
| 2026-06-30 | 2.65 | 2.79 | 2.61 | 2.68 | 2.68 | qfq | 10,954,009 | 29,416,246 | 1.13% |
| 2026-06-29 | 2.81 | 2.83 | 2.61 | 2.65 | 2.65 | qfq | 17,267,900 | 46,608,046 | -10.77% |
| 2026-06-26 | 2.55 | 3.04 | 2.54 | 2.97 | 2.97 | qfq | 26,276,700 | 76,024,859 | 17.39% |
| 2026-06-25 | 2.79 | 2.85 | 2.44 | 2.53 | 2.53 | qfq | 16,349,800 | 42,677,775 | -11.23% |
| 2026-06-24 | 3.08 | 3.08 | 2.82 | 2.85 | 2.85 | qfq | 13,034,906 | 37,901,107 | -7.47% |
| 2026-06-23 | 3.14 | 3.22 | 3.08 | 3.08 | 3.08 | qfq | 6,033,100 | 18,927,962 | -3.45% |
| 2026-06-22 | 3.17 | 3.22 | 3.03 | 3.19 | 3.19 | qfq | 6,834,800 | 21,220,385 | -1.24% |
| 2026-06-18 | 3.32 | 3.39 | 3.15 | 3.23 | 3.23 | qfq | 8,256,500 | 26,917,133 | -0.62% |
| 2026-06-17 | 3.23 | 3.37 | 3.22 | 3.25 | 3.25 | qfq | 6,475,883 | 21,300,576 | -0.31% |
| 2026-06-16 | 3.10 | 3.28 | 3.06 | 3.26 | 3.26 | qfq | 7,389,300 | 23,406,412 | 5.50% |
| 2026-06-15 | 3.07 | 3.13 | 3.04 | 3.09 | 3.09 | qfq | 4,351,302 | 13,404,179 | 0.98% |
| 2026-06-12 | 3.10 | 3.14 | 3.04 | 3.06 | 3.06 | qfq | 3,740,200 | 11,522,415 | -0.33% |
| 2026-06-11 | 3.15 | 3.15 | 3.03 | 3.07 | 3.07 | qfq | 3,492,000 | 10,730,600 | -2.54% |
| 2026-06-10 | 3.25 | 3.26 | 3.12 | 3.15 | 3.15 | qfq | 4,091,002 | 12,990,356 | -3.37% |
| 2026-06-09 | 3.26 | 3.28 | 3.21 | 3.26 | 3.26 | qfq | 2,405,800 | 7,828,408 | 0.62% |
| 2026-06-08 | 3.30 | 3.31 | 3.18 | 3.24 | 3.24 | qfq | 5,117,183 | 16,627,648 | -2.70% |
| 2026-06-05 | 3.24 | 3.34 | 3.18 | 3.33 | 3.33 | qfq | 8,488,900 | 27,667,406 | 2.15% |
| 2026-06-04 | 3.11 | 3.33 | 3.11 | 3.26 | 3.26 | qfq | 9,823,500 | 31,902,811 | 3.82% |
| 2026-06-03 | 3.22 | 3.24 | 3.13 | 3.14 | 3.14 | qfq | 5,021,500 | 15,963,884 | -3.68% |
| 2026-06-02 | 3.24 | 3.26 | 3.18 | 3.26 | 3.26 | qfq | 4,585,617 | 14,764,708 | 0.62% |
| 2026-06-01 | 3.11 | 3.28 | 3.10 | 3.24 | 3.24 | qfq | 6,136,300 | 19,765,011 | 3.85% |
| 2026-05-29 | 3.13 | 3.18 | 3.10 | 3.12 | 3.12 | qfq | 5,735,400 | 18,019,080 | 0.00% |
| 2026-05-28 | 3.08 | 3.18 | 3.05 | 3.12 | 3.12 | qfq | 5,852,100 | 18,294,995 | 1.96% |
| 2026-05-27 | 3.14 | 3.14 | 3.01 | 3.06 | 3.06 | qfq | 6,911,608 | 21,173,840 | -2.24% |
| 2026-05-26 | 3.18 | 3.20 | 3.07 | 3.13 | 3.13 | qfq | 9,185,300 | 28,717,120 | -2.49% |
| 2026-05-25 | 3.22 | 3.26 | 3.13 | 3.21 | 3.21 | qfq | 8,459,883 | 26,915,212 | 0.00% |
| 2026-05-22 | 3.18 | 3.27 | 3.18 | 3.21 | 3.21 | qfq | 9,801,522 | 31,490,306 | 1.26% |
| 2026-05-21 | 3.38 | 3.43 | 3.13 | 3.17 | 3.17 | qfq | 15,998,500 | 52,482,864 | -5.65% |
| 2026-05-20 | 3.45 | 3.54 | 3.36 | 3.36 | 3.36 | qfq | 9,545,900 | 32,779,421 | -3.45% |
| 2026-05-19 | 3.49 | 3.49 | 3.35 | 3.48 | 3.48 | qfq | 15,763,483 | 53,835,688 | -0.29% |
| 2026-05-18 | 3.52 | 3.53 | 3.47 | 3.49 | 3.49 | qfq | 6,115,000 | 21,328,998 | -1.13% |
| 2026-05-15 | 3.60 | 3.61 | 3.52 | 3.53 | 3.53 | qfq | 5,689,278 | 20,308,033 | -1.12% |
| 2026-05-14 | 3.54 | 3.68 | 3.47 | 3.57 | 3.57 | qfq | 10,605,100 | 37,898,329 | 0.85% |
| 2026-05-13 | 3.53 | 3.58 | 3.49 | 3.54 | 3.54 | qfq | 5,510,200 | 19,473,313 | 0.85% |
| 2026-05-12 | 3.60 | 3.60 | 3.51 | 3.51 | 3.51 | qfq | 7,976,900 | 28,256,190 | -2.77% |
| 2026-05-11 | 3.58 | 3.62 | 3.54 | 3.61 | 3.61 | qfq | 7,802,252 | 27,923,453 | 0.28% |
| 2026-05-08 | 3.59 | 3.65 | 3.54 | 3.60 | 3.60 | qfq | 7,865,030 | 28,317,172 | 0.56% |
| 2026-05-07 | 3.63 | 3.63 | 3.56 | 3.58 | 3.58 | qfq | 6,388,607 | 22,891,836 | -1.10% |
| 2026-05-06 | 3.68 | 3.71 | 3.60 | 3.62 | 3.62 | qfq | 8,274,702 | 30,069,229 | -1.63% |
| 2026-04-30 | 3.67 | 3.71 | 3.63 | 3.68 | 3.68 | qfq | 7,948,350 | 29,181,380 | 0.55% |
| 2026-04-29 | 3.69 | 3.79 | 3.60 | 3.66 | 3.66 | qfq | 18,383,902 | 67,966,270 | -0.81% |
| 2026-04-27 | 3.55 | 3.75 | 3.54 | 3.69 | 3.69 | qfq | 15,775,800 | 57,524,442 | 3.94% |
| 2026-04-24 | 3.55 | 3.56 | 3.43 | 3.55 | 3.55 | qfq | 13,476,800 | 46,956,702 | -0.28% |
| 2026-04-23 | 3.59 | 3.62 | 3.56 | 3.56 | 3.56 | qfq | 4,288,400 | 15,386,842 | -1.93% |
| 2026-04-22 | 3.63 | 3.66 | 3.59 | 3.63 | 3.63 | qfq | 4,712,000 | 17,078,499 | -0.55% |
| 2026-04-21 | 3.57 | 3.67 | 3.54 | 3.65 | 3.65 | qfq | 6,871,010 | 24,810,084 | 1.96% |
| 2026-04-20 | 3.65 | 3.67 | 3.54 | 3.58 | 3.58 | qfq | 10,468,200 | 37,623,165 | -2.45% |
| 2026-04-17 | 3.80 | 3.81 | 3.63 | 3.67 | 3.67 | qfq | 14,950,610 | 55,094,614 | -4.18% |
| 2026-04-16 | 3.85 | 3.96 | 3.77 | 3.83 | 3.83 | qfq | 15,327,200 | 59,411,250 | 2.13% |
| 2026-04-15 | 3.74 | 3.76 | 3.68 | 3.75 | 3.75 | qfq | 5,845,700 | 21,750,112 | 1.08% |
| 2026-04-14 | 3.65 | 3.76 | 3.65 | 3.71 | 3.71 | qfq | 7,248,300 | 26,840,414 | 0.82% |
| 2026-04-13 | 3.60 | 3.69 | 3.55 | 3.68 | 3.68 | qfq | 9,845,100 | 35,418,217 | 1.66% |
| 2026-04-10 | 3.67 | 3.71 | 3.58 | 3.62 | 3.62 | qfq | 7,504,200 | 27,359,940 | -1.36% |
| 2026-04-09 | 3.69 | 3.73 | 3.64 | 3.67 | 3.67 | qfq | 3,661,200 | 13,441,856 | -1.34% |
| 2026-04-08 | 3.66 | 3.74 | 3.65 | 3.72 | 3.72 | qfq | 7,987,300 | 29,511,899 | 3.05% |
| 2026-04-07 | 3.57 | 3.63 | 3.54 | 3.61 | 3.61 | qfq | 3,582,600 | 12,837,126 | 1.40% |
| 2026-04-03 | 3.60 | 3.64 | 3.53 | 3.56 | 3.56 | qfq | 4,547,300 | 16,220,941 | -2.47% |
| 2026-04-02 | 3.73 | 3.75 | 3.61 | 3.65 | 3.65 | qfq | 7,035,700 | 25,797,553 | -2.14% |
| 2026-04-01 | 3.84 | 3.87 | 3.68 | 3.73 | 3.73 | qfq | 10,044,800 | 37,633,968 | -1.32% |
| 2026-03-31 | 3.70 | 3.83 | 3.70 | 3.78 | 3.78 | qfq | 8,881,740 | 33,496,506 | 2.44% |
| 2026-03-30 | 3.66 | 3.73 | 3.62 | 3.69 | 3.69 | qfq | 6,595,760 | 24,221,481 | -0.81% |
| 2026-03-27 | 3.68 | 3.79 | 3.67 | 3.72 | 3.72 | qfq | 7,844,800 | 29,296,242 | 0.81% |
| 2026-03-26 | 3.75 | 3.83 | 3.66 | 3.69 | 3.69 | qfq | 12,356,200 | 45,957,912 | -3.91% |
| 2026-03-25 | 3.72 | 3.85 | 3.70 | 3.84 | 3.84 | qfq | 6,445,800 | 24,540,205 | 3.23% |
| 2026-03-24 | 3.62 | 3.77 | 3.51 | 3.72 | 3.72 | qfq | 6,571,600 | 23,874,613 | 4.79% |
| 2026-03-23 | 3.68 | 3.71 | 3.51 | 3.55 | 3.55 | qfq | 6,386,700 | 23,128,245 | -5.33% |
| 2026-03-20 | 3.83 | 3.90 | 3.72 | 3.75 | 3.75 | qfq | 6,883,100 | 26,074,417 | -2.60% |
| 2026-03-19 | 3.90 | 3.91 | 3.80 | 3.85 | 3.85 | qfq | 6,428,900 | 24,822,618 | -2.28% |
| 2026-03-18 | 3.98 | 4.00 | 3.91 | 3.94 | 3.94 | qfq | 5,147,900 | 20,244,890 | -1.01% |
| 2026-03-17 | 4.05 | 4.13 | 3.97 | 3.98 | 3.98 | qfq | 6,929,600 | 27,956,383 | -1.73% |
| 2026-03-16 | 3.95 | 4.05 | 3.90 | 4.05 | 4.05 | qfq | 8,892,770 | 35,532,102 | 2.79% |
| 2026-03-13 | 3.94 | 3.95 | 3.88 | 3.94 | 3.94 | qfq | 4,538,300 | 17,806,060 | 0.25% |
| 2026-03-12 | 4.02 | 4.10 | 3.93 | 3.93 | 3.93 | qfq | 6,692,100 | 26,677,646 | -2.24% |
| 2026-03-11 | 3.99 | 4.06 | 3.96 | 4.02 | 4.02 | qfq | 5,396,200 | 21,668,871 | 1.01% |
| 2026-03-10 | 4.02 | 4.05 | 3.95 | 3.98 | 3.98 | qfq | 6,007,714 | 23,969,719 | -0.50% |
| 2026-03-09 | 3.94 | 4.02 | 3.86 | 4.00 | 4.00 | qfq | 7,546,700 | 29,846,985 | 0.50% |
| 2026-03-06 | 3.83 | 4.04 | 3.82 | 3.98 | 3.98 | qfq | 9,234,600 | 36,510,555 | 3.65% |
| 2026-03-05 | 3.88 | 3.88 | 3.80 | 3.84 | 3.84 | qfq | 4,646,600 | 17,853,191 | 1.32% |
| 2026-03-04 | 3.72 | 3.84 | 3.70 | 3.79 | 3.79 | qfq | 7,163,300 | 27,099,905 | -0.52% |
| 2026-03-03 | 3.94 | 3.96 | 3.77 | 3.81 | 3.81 | qfq | 8,434,302 | 32,473,693 | -2.81% |
| 2026-03-02 | 3.99 | 4.04 | 3.86 | 3.92 | 3.92 | qfq | 12,528,500 | 49,521,049 | -4.39% |
| 2026-02-27 | 3.93 | 4.12 | 3.91 | 4.10 | 4.10 | qfq | 15,237,600 | 61,710,927 | 5.67% |
| 2026-02-26 | 3.95 | 3.96 | 3.86 | 3.88 | 3.88 | qfq | 5,254,600 | 20,474,842 | -1.27% |
| 2026-02-25 | 3.86 | 3.98 | 3.86 | 3.93 | 3.93 | qfq | 5,137,800 | 20,127,262 | 1.81% |
| 2026-02-24 | 3.86 | 3.89 | 3.80 | 3.86 | 3.86 | qfq | 4,616,500 | 17,797,042 | 1.05% |
| 2026-02-13 | 3.80 | 3.88 | 3.80 | 3.82 | 3.82 | qfq | 5,403,600 | 20,756,175 | 1.06% |
| 2026-02-12 | 3.90 | 3.90 | 3.77 | 3.78 | 3.78 | qfq | 10,898,884 | 41,902,314 | -3.82% |
| 2026-02-11 | 4.01 | 4.01 | 3.88 | 3.93 | 3.93 | qfq | 9,429,700 | 37,037,410 | -1.75% |
| 2026-02-10 | 4.10 | 4.18 | 3.95 | 4.00 | 4.00 | qfq | 15,792,501 | 63,937,029 | -2.91% |
| 2026-02-09 | 4.05 | 4.16 | 3.91 | 4.12 | 4.12 | qfq | 20,938,500 | 83,968,726 | 0.24% |
| 2026-02-06 | 3.83 | 4.28 | 3.83 | 4.11 | 4.11 | qfq | 28,817,702 | 118,087,973 | 6.75% |
| 2026-02-05 | 3.85 | 4.02 | 3.75 | 3.85 | 3.85 | qfq | 20,387,800 | 79,484,625 | 0.00% |
| 2026-02-04 | 3.75 | 3.91 | 3.70 | 3.85 | 3.85 | qfq | 19,703,800 | 74,932,488 | 5.48% |
| 2026-02-03 | 3.60 | 3.71 | 3.54 | 3.65 | 3.65 | qfq | 14,728,628 | 53,458,594 | 0.83% |
| 2026-02-02 | 3.40 | 3.75 | 3.40 | 3.62 | 3.62 | qfq | 20,012,500 | 71,126,042 | 7.74% |
| 2026-01-30 | 3.45 | 3.45 | 3.34 | 3.36 | 3.36 | qfq | 8,887,702 | 30,030,121 | -2.61% |
| 2026-01-29 | 3.51 | 3.51 | 3.40 | 3.45 | 3.45 | qfq | 5,876,500 | 20,417,568 | -1.99% |
| 2026-01-28 | 3.58 | 3.64 | 3.50 | 3.52 | 3.52 | qfq | 7,592,100 | 26,967,258 | -2.22% |
| 2026-01-27 | 3.52 | 3.76 | 3.49 | 3.60 | 3.60 | qfq | 13,658,300 | 49,433,943 | 2.27% |
| 2026-01-26 | 3.55 | 3.57 | 3.42 | 3.52 | 3.52 | qfq | 9,509,202 | 33,218,815 | -0.28% |
| 2026-01-23 | 3.50 | 3.54 | 3.47 | 3.53 | 3.53 | qfq | 7,467,045 | 26,196,099 | 0.57% |
| 2026-01-22 | 3.46 | 3.53 | 3.44 | 3.51 | 3.51 | qfq | 6,466,119 | 22,517,439 | 0.29% |
| 2026-01-21 | 3.55 | 3.55 | 3.34 | 3.50 | 3.50 | qfq | 10,137,200 | 34,965,314 | -1.69% |
| 2026-01-20 | 3.60 | 3.62 | 3.55 | 3.56 | 3.56 | qfq | 5,313,100 | 19,007,265 | -1.39% |
| 2026-01-19 | 3.56 | 3.62 | 3.53 | 3.61 | 3.61 | qfq | 4,935,400 | 17,679,115 | 0.56% |
| 2026-01-16 | 3.55 | 3.60 | 3.53 | 3.59 | 3.59 | qfq | 4,503,166 | 16,064,646 | 0.56% |
| 2026-01-15 | 3.60 | 3.63 | 3.56 | 3.57 | 3.57 | qfq | 5,686,302 | 20,390,221 | -1.65% |
| 2026-01-14 | 3.64 | 3.71 | 3.61 | 3.63 | 3.63 | qfq | 8,722,200 | 31,898,554 | -0.82% |
| 2026-01-13 | 3.63 | 3.77 | 3.56 | 3.66 | 3.66 | qfq | 12,816,286 | 46,696,341 | 0.55% |
| 2026-01-12 | 3.69 | 3.70 | 3.60 | 3.64 | 3.64 | qfq | 10,786,400 | 39,275,683 | -1.62% |
| 2026-01-09 | 3.63 | 3.75 | 3.58 | 3.70 | 3.70 | qfq | 9,616,000 | 35,173,103 | 2.49% |
| 2026-01-08 | 3.55 | 3.65 | 3.51 | 3.61 | 3.61 | qfq | 8,113,700 | 29,212,214 | 1.69% |
| 2026-01-07 | 3.75 | 3.77 | 3.51 | 3.55 | 3.55 | qfq | 19,101,966 | 69,551,950 | -6.33% |
| 2026-01-06 | 3.79 | 3.81 | 3.76 | 3.79 | 3.79 | qfq | 4,810,360 | 18,214,084 | 0.26% |
| 2026-01-05 | 3.81 | 3.82 | 3.76 | 3.78 | 3.78 | qfq | 5,286,700 | 20,033,038 | -0.53% |
| 2025-12-31 | 3.83 | 3.83 | 3.76 | 3.80 | 3.80 | qfq | 3,307,100 | 12,545,678 | 0.00% |
| 2025-12-30 | 3.82 | 3.92 | 3.77 | 3.80 | 3.80 | qfq | 6,859,400 | 26,393,720 | -0.78% |
| 2025-12-29 | 3.87 | 3.87 | 3.82 | 3.83 | 3.83 | qfq | 3,616,700 | 13,890,581 | -1.03% |
| 2025-12-26 | 3.87 | 3.93 | 3.85 | 3.87 | 3.87 | qfq | 3,892,300 | 15,115,195 | -0.26% |
| 2025-12-25 | 3.80 | 3.90 | 3.79 | 3.88 | 3.88 | qfq | 5,259,700 | 20,243,596 | 1.57% |
| 2025-12-24 | 3.79 | 3.83 | 3.78 | 3.82 | 3.82 | qfq | 3,183,900 | 12,099,877 | 0.26% |
| 2025-12-23 | 3.92 | 3.92 | 3.79 | 3.81 | 3.81 | qfq | 5,972,900 | 22,983,712 | -2.81% |
| 2025-12-22 | 3.91 | 3.94 | 3.87 | 3.92 | 3.92 | qfq | 3,582,284 | 13,979,128 | -0.25% |
| 2025-12-19 | 3.87 | 3.94 | 3.86 | 3.93 | 3.93 | qfq | 3,000,284 | 11,714,544 | 1.29% |
| 2025-12-18 | 3.84 | 3.96 | 3.83 | 3.88 | 3.88 | qfq | 3,916,602 | 15,271,475 | 0.52% |
| 2025-12-17 | 3.81 | 3.87 | 3.80 | 3.86 | 3.86 | qfq | 3,173,900 | 12,180,177 | 0.52% |
| 2025-12-16 | 3.86 | 3.93 | 3.81 | 3.84 | 3.84 | qfq | 4,981,400 | 19,289,808 | -0.52% |
| 2025-12-15 | 3.88 | 3.90 | 3.85 | 3.86 | 3.86 | qfq | 3,148,300 | 12,189,881 | -1.28% |
| 2025-12-12 | 3.92 | 3.93 | 3.85 | 3.91 | 3.91 | qfq | 3,856,202 | 15,037,704 | 1.03% |
| 2025-12-11 | 3.91 | 3.91 | 3.83 | 3.87 | 3.87 | qfq | 5,460,300 | 21,049,272 | -1.28% |
| 2025-12-10 | 3.85 | 3.95 | 3.83 | 3.92 | 3.92 | qfq | 6,041,600 | 23,453,689 | 1.55% |
| 2025-12-09 | 3.92 | 3.92 | 3.86 | 3.86 | 3.86 | qfq | 6,479,800 | 25,155,934 | -1.78% |
| 2025-12-08 | 3.92 | 3.95 | 3.89 | 3.93 | 3.93 | qfq | 5,624,405 | 22,028,900 | 0.00% |
| 2025-12-05 | 3.96 | 3.96 | 3.89 | 3.93 | 3.93 | qfq | 5,278,700 | 20,666,191 | -0.25% |
| 2025-12-04 | 3.94 | 3.99 | 3.89 | 3.94 | 3.94 | qfq | 6,259,000 | 24,603,726 | -0.51% |
| 2025-12-03 | 4.14 | 4.14 | 3.92 | 3.96 | 3.96 | qfq | 13,077,000 | 52,337,472 | -4.35% |
| 2025-12-02 | 4.16 | 4.19 | 4.12 | 4.14 | 4.14 | qfq | 4,476,800 | 18,553,121 | -0.72% |
| 2025-12-01 | 4.15 | 4.22 | 4.11 | 4.17 | 4.17 | qfq | 6,851,000 | 28,558,310 | -0.24% |
| 2025-11-28 | 4.11 | 4.19 | 4.09 | 4.18 | 4.18 | qfq | 7,022,605 | 29,072,398 | 1.70% |
| 2025-11-27 | 4.23 | 4.25 | 4.10 | 4.11 | 4.11 | qfq | 9,308,402 | 38,758,266 | -3.52% |
| 2025-11-26 | 4.11 | 4.32 | 4.05 | 4.26 | 4.26 | qfq | 14,222,707 | 59,404,537 | 2.90% |
| 2025-11-25 | 4.08 | 4.28 | 4.08 | 4.14 | 4.14 | qfq | 11,583,600 | 48,260,540 | 1.47% |
| 2025-11-24 | 4.17 | 4.24 | 4.02 | 4.08 | 4.08 | qfq | 14,911,784 | 60,942,424 | -2.39% |
| 2025-11-21 | 4.36 | 4.55 | 4.18 | 4.18 | 4.18 | qfq | 15,743,500 | 68,690,345 | -4.57% |
| 2025-11-20 | 4.58 | 4.63 | 4.31 | 4.38 | 4.38 | qfq | 16,561,502 | 73,857,556 | -4.16% |
| 2025-11-19 | 4.67 | 4.85 | 4.42 | 4.57 | 4.57 | qfq | 22,929,142 | 105,095,307 | -2.56% |
| 2025-11-18 | 4.22 | 4.88 | 4.18 | 4.69 | 4.69 | qfq | 33,856,246 | 154,297,012 | 10.61% |
| 2025-11-17 | 4.33 | 4.37 | 4.20 | 4.24 | 4.24 | qfq | 11,141,279 | 47,588,540 | -2.97% |
| 2025-11-14 | 4.18 | 4.41 | 4.18 | 4.37 | 4.37 | qfq | 17,970,640 | 77,940,050 | 2.82% |
| 2025-11-13 | 4.05 | 4.39 | 4.02 | 4.25 | 4.25 | qfq | 21,635,656 | 91,023,864 | 4.68% |
| 2025-11-12 | 4.07 | 4.10 | 3.99 | 4.06 | 4.06 | qfq | 5,995,009 | 24,171,946 | 0.00% |
| 2025-11-11 | 3.99 | 4.08 | 3.98 | 4.06 | 4.06 | qfq | 5,818,409 | 23,507,365 | 1.75% |
| 2025-11-10 | 4.01 | 4.02 | 3.96 | 3.99 | 3.99 | qfq | 7,333,609 | 29,244,498 | -1.48% |
| 2025-11-07 | 4.03 | 4.09 | 4.01 | 4.05 | 4.05 | qfq | 5,840,076 | 23,687,934 | 0.25% |
| 2025-11-06 | 4.13 | 4.13 | 4.02 | 4.04 | 4.04 | qfq | 7,035,558 | 28,606,618 | -1.46% |
| 2025-11-05 | 4.11 | 4.19 | 4.06 | 4.10 | 4.10 | qfq | 10,360,400 | 42,656,436 | -0.49% |
| 2025-11-04 | 3.92 | 4.28 | 3.92 | 4.12 | 4.12 | qfq | 20,917,602 | 85,506,054 | 4.30% |
| 2025-11-03 | 3.84 | 4.01 | 3.81 | 3.95 | 3.95 | qfq | 11,109,900 | 43,692,058 | 2.86% |
| 2025-10-31 | 3.81 | 3.85 | 3.81 | 3.84 | 3.84 | qfq | 4,075,900 | 15,623,838 | 1.05% |
| 2025-10-30 | 3.87 | 3.88 | 3.80 | 3.80 | 3.80 | qfq | 6,561,600 | 25,171,881 | -2.06% |
| 2025-10-29 | 3.93 | 3.93 | 3.87 | 3.88 | 3.88 | qfq | 4,636,402 | 18,044,007 | -1.27% |
| 2025-10-28 | 3.88 | 3.94 | 3.86 | 3.93 | 3.93 | qfq | 4,722,100 | 18,423,093 | 0.77% |
| 2025-10-27 | 3.85 | 3.90 | 3.83 | 3.90 | 3.90 | qfq | 4,763,002 | 18,432,917 | 1.04% |
| 2025-10-24 | 3.90 | 3.91 | 3.86 | 3.86 | 3.86 | qfq | 4,259,702 | 16,513,927 | -0.52% |
| 2025-10-23 | 3.91 | 3.93 | 3.84 | 3.88 | 3.88 | qfq | 6,141,800 | 23,754,165 | -1.02% |
| 2025-10-22 | 3.93 | 3.95 | 3.88 | 3.92 | 3.92 | qfq | 5,781,902 | 22,660,423 | -1.26% |
| 2025-10-21 | 3.98 | 3.98 | 3.92 | 3.97 | 3.97 | qfq | 4,609,600 | 18,190,945 | 0.00% |
| 2025-10-20 | 4.02 | 4.02 | 3.95 | 3.97 | 3.97 | qfq | 4,342,100 | 17,288,195 | 0.00% |
| 2025-10-17 | 4.03 | 4.03 | 3.95 | 3.97 | 3.97 | qfq | 4,764,900 | 19,007,429 | -2.46% |
| 2025-10-16 | 3.98 | 4.08 | 3.96 | 4.07 | 4.07 | qfq | 7,216,400 | 29,096,596 | 2.01% |
| 2025-10-15 | 3.95 | 4.00 | 3.91 | 3.99 | 3.99 | qfq | 4,846,600 | 19,230,346 | 1.79% |
| 2025-10-14 | 3.96 | 4.02 | 3.90 | 3.92 | 3.92 | qfq | 5,911,600 | 23,429,222 | -0.76% |
| 2025-10-13 | 3.83 | 3.96 | 3.78 | 3.95 | 3.95 | qfq | 5,035,700 | 19,512,261 | 0.51% |
| 2025-10-10 | 3.90 | 4.02 | 3.89 | 3.93 | 3.93 | qfq | 5,589,400 | 22,045,988 | 1.55% |
| 2025-10-09 | 3.93 | 3.93 | 3.86 | 3.87 | 3.87 | qfq | 8,119,700 | 31,535,833 | -1.53% |
| 2025-09-30 | 3.90 | 3.98 | 3.90 | 3.93 | 3.93 | qfq | 5,368,600 | 21,128,319 | -0.51% |
| 2025-09-29 | 3.93 | 3.99 | 3.92 | 3.95 | 3.95 | qfq | 5,465,000 | 21,575,756 | -0.50% |
| 2025-09-26 | 3.92 | 4.01 | 3.90 | 3.97 | 3.97 | qfq | 6,091,743 | 24,086,036 | 1.28% |
| 2025-09-25 | 3.95 | 4.01 | 3.92 | 3.92 | 3.92 | qfq | 4,754,800 | 18,794,932 | -0.25% |
| 2025-09-24 | 3.94 | 3.97 | 3.89 | 3.93 | 3.93 | qfq | 4,180,000 | 16,457,754 | -0.51% |
| 2025-09-23 | 4.04 | 4.04 | 3.90 | 3.95 | 3.95 | qfq | 4,493,400 | 17,732,314 | -1.99% |
| 2025-09-22 | 4.07 | 4.15 | 4.01 | 4.03 | 4.03 | qfq | 4,053,000 | 16,368,040 | -1.95% |
| 2025-09-19 | 4.00 | 4.17 | 3.96 | 4.11 | 4.11 | qfq | 6,498,800 | 26,263,823 | 2.75% |
| 2025-09-18 | 4.09 | 4.10 | 3.99 | 4.00 | 4.00 | qfq | 6,144,300 | 24,863,793 | -1.96% |
| 2025-09-17 | 4.10 | 4.11 | 4.07 | 4.08 | 4.08 | qfq | 4,696,500 | 19,201,420 | -0.24% |
| 2025-09-16 | 4.12 | 4.13 | 4.05 | 4.09 | 4.09 | qfq | 4,199,700 | 17,169,169 | -0.97% |
| 2025-09-15 | 4.13 | 4.19 | 4.05 | 4.13 | 4.13 | qfq | 5,469,300 | 22,535,676 | 0.24% |
| 2025-09-12 | 4.18 | 4.18 | 4.11 | 4.12 | 4.12 | qfq | 5,492,800 | 22,766,117 | -0.96% |
| 2025-09-11 | 4.17 | 4.22 | 4.13 | 4.16 | 4.16 | qfq | 5,255,600 | 21,904,216 | -0.24% |
| 2025-09-10 | 4.22 | 4.25 | 4.12 | 4.17 | 4.17 | qfq | 5,791,374 | 24,163,588 | -1.18% |
| 2025-09-09 | 4.21 | 4.29 | 4.15 | 4.22 | 4.22 | qfq | 8,942,367 | 37,641,673 | 0.48% |
| 2025-09-08 | 4.04 | 4.34 | 4.02 | 4.20 | 4.20 | qfq | 13,005,035 | 54,646,446 | 3.70% |
| 2025-09-05 | 4.04 | 4.06 | 3.99 | 4.05 | 4.05 | qfq | 4,665,335 | 18,783,593 | 1.00% |
| 2025-09-04 | 4.01 | 4.09 | 3.96 | 4.01 | 4.01 | qfq | 5,385,835 | 21,693,273 | 0.00% |
| 2025-09-03 | 4.05 | 4.11 | 3.97 | 4.01 | 4.01 | qfq | 5,606,320 | 22,707,647 | -0.99% |
| 2025-09-02 | 4.11 | 4.14 | 4.03 | 4.05 | 4.05 | qfq | 5,707,400 | 23,219,114 | -2.17% |
| 2025-09-01 | 4.11 | 4.17 | 4.10 | 4.14 | 4.14 | qfq | 5,048,700 | 20,882,830 | 0.98% |
| 2025-08-29 | 4.18 | 4.18 | 4.09 | 4.10 | 4.10 | qfq | 6,787,800 | 28,017,201 | -3.30% |
| 2025-08-28 | 4.18 | 4.26 | 4.04 | 4.24 | 4.24 | qfq | 8,907,832 | 37,100,615 | 2.17% |
| 2025-08-27 | 4.30 | 4.35 | 4.15 | 4.15 | 4.15 | qfq | 10,132,700 | 42,989,770 | -4.38% |
| 2025-08-26 | 4.29 | 4.38 | 4.25 | 4.34 | 4.34 | qfq | 11,393,100 | 49,289,746 | 0.70% |
| 2025-08-25 | 4.21 | 4.40 | 4.07 | 4.31 | 4.31 | qfq | 16,609,700 | 70,199,988 | 1.89% |
| 2025-08-22 | 4.18 | 4.42 | 4.17 | 4.23 | 4.23 | qfq | 14,898,365 | 63,990,136 | 2.17% |
| 2025-08-21 | 4.26 | 4.34 | 4.12 | 4.14 | 4.14 | qfq | 21,100,620 | 88,933,764 | -5.48% |
| 2025-08-20 | 3.83 | 4.49 | 3.81 | 4.38 | 4.38 | qfq | 33,072,622 | 138,665,890 | 13.77% |
| 2025-08-19 | 3.88 | 3.89 | 3.83 | 3.85 | 3.85 | qfq | 7,555,620 | 29,130,319 | -1.28% |
| 2025-08-18 | 3.86 | 3.92 | 3.84 | 3.90 | 3.90 | qfq | 7,859,400 | 30,617,144 | 0.26% |
| 2025-08-15 | 3.84 | 3.91 | 3.82 | 3.89 | 3.89 | qfq | 3,050,900 | 11,840,081 | 1.57% |
| 2025-08-14 | 3.91 | 3.91 | 3.81 | 3.83 | 3.83 | qfq | 5,958,800 | 22,973,080 | -1.79% |
| 2025-08-13 | 3.90 | 3.92 | 3.89 | 3.90 | 3.90 | qfq | 5,246,000 | 20,463,794 | -0.26% |
| 2025-08-12 | 3.93 | 3.94 | 3.90 | 3.91 | 3.91 | qfq | 3,346,900 | 13,088,579 | -0.76% |
| 2025-08-11 | 3.95 | 3.95 | 3.88 | 3.94 | 3.94 | qfq | 4,853,900 | 18,992,870 | 0.51% |
| 2025-08-08 | 3.99 | 3.99 | 3.91 | 3.92 | 3.92 | qfq | 5,200,800 | 20,483,768 | -1.75% |
| 2025-08-07 | 4.00 | 4.02 | 3.96 | 3.99 | 3.99 | qfq | 4,666,302 | 18,632,508 | -0.25% |
| 2025-08-06 | 3.94 | 4.04 | 3.92 | 4.00 | 4.00 | qfq | 4,969,200 | 19,760,716 | 1.52% |
| 2025-08-05 | 3.94 | 3.97 | 3.92 | 3.94 | 3.94 | qfq | 3,445,400 | 13,605,095 | 0.00% |
| 2025-08-04 | 3.91 | 3.95 | 3.88 | 3.94 | 3.94 | qfq | 4,139,520 | 16,200,141 | -0.25% |
| 2025-08-01 | 3.91 | 3.96 | 3.91 | 3.95 | 3.95 | qfq | 2,603,800 | 10,249,339 | 0.77% |
| 2025-07-31 | 3.89 | 3.98 | 3.88 | 3.92 | 3.92 | qfq | 3,900,200 | 15,373,018 | 0.51% |
| 2025-07-30 | 3.92 | 3.93 | 3.88 | 3.90 | 3.90 | qfq | 3,586,900 | 13,992,203 | -0.51% |
| 2025-07-29 | 3.97 | 3.99 | 3.91 | 3.92 | 3.92 | qfq | 4,602,302 | 18,122,806 | -0.51% |
| 2025-07-28 | 4.03 | 4.03 | 3.93 | 3.94 | 3.94 | qfq | 7,222,104 | 28,558,250 | -2.48% |
| 2025-07-25 | 3.95 | 4.06 | 3.91 | 4.04 | 4.04 | qfq | 6,643,304 | 26,485,094 | 2.54% |
| 2025-07-24 | 3.97 | 3.99 | 3.91 | 3.94 | 3.94 | qfq | 6,168,204 | 24,292,026 | -0.51% |
| 2025-07-23 | 4.08 | 4.08 | 3.91 | 3.96 | 3.96 | qfq | 12,152,465 | 48,238,654 | -3.18% |
| 2025-07-22 | 4.12 | 4.13 | 4.08 | 4.09 | 4.09 | qfq | 3,704,000 | 15,188,057 | -0.97% |
| 2025-07-21 | 4.20 | 4.21 | 4.12 | 4.13 | 4.13 | qfq | 5,240,700 | 21,734,512 | -1.67% |
| 2025-07-18 | 4.18 | 4.24 | 4.16 | 4.20 | 4.20 | qfq | 3,601,500 | 15,112,839 | -0.24% |
| 2025-07-17 | 4.14 | 4.25 | 4.10 | 4.21 | 4.21 | qfq | 5,900,100 | 24,838,249 | 1.94% |
| 2025-07-16 | 4.08 | 4.13 | 4.05 | 4.13 | 4.13 | qfq | 3,215,400 | 13,172,283 | 1.47% |
| 2025-07-15 | 4.14 | 4.15 | 4.06 | 4.07 | 4.07 | qfq | 3,968,000 | 16,224,247 | -0.97% |
| 2025-07-14 | 4.24 | 4.27 | 4.10 | 4.11 | 4.11 | qfq | 5,728,800 | 23,755,672 | -2.84% |
| 2025-07-11 | 4.26 | 4.26 | 4.21 | 4.23 | 4.23 | qfq | 3,998,900 | 16,899,956 | -0.70% |
| 2025-07-10 | 4.26 | 4.33 | 4.21 | 4.26 | 4.26 | qfq | 3,950,700 | 16,889,221 | 0.00% |
| 2025-07-09 | 4.23 | 4.32 | 4.21 | 4.26 | 4.26 | qfq | 4,427,900 | 18,873,264 | 0.95% |
| 2025-07-08 | 4.22 | 4.24 | 4.17 | 4.22 | 4.22 | qfq | 4,094,200 | 17,213,411 | 0.24% |
| 2025-07-07 | 4.28 | 4.33 | 4.19 | 4.21 | 4.21 | qfq | 4,159,100 | 17,654,047 | -0.94% |
| 2025-07-04 | 4.30 | 4.36 | 4.23 | 4.25 | 4.25 | qfq | 4,715,500 | 20,169,803 | -0.93% |
| 2025-07-03 | 4.37 | 4.45 | 4.28 | 4.29 | 4.29 | qfq | 8,512,800 | 37,202,760 | -2.28% |
| 2025-07-02 | 4.26 | 4.45 | 4.19 | 4.39 | 4.39 | qfq | 14,859,700 | 64,108,269 | 2.33% |
| 2025-07-01 | 4.00 | 4.39 | 4.00 | 4.29 | 4.29 | qfq | 17,568,765 | 73,270,905 | 8.06% |
| 2025-06-30 | 4.01 | 4.06 | 3.94 | 3.97 | 3.97 | qfq | 5,845,300 | 23,245,341 | -1.24% |
| 2025-06-27 | 4.01 | 4.08 | 4.00 | 4.02 | 4.02 | qfq | 4,950,700 | 20,017,057 | 0.25% |
| 2025-06-26 | 3.95 | 4.04 | 3.91 | 4.01 | 4.01 | qfq | 5,665,400 | 22,656,021 | 1.52% |
| 2025-06-25 | 3.99 | 4.01 | 3.93 | 3.95 | 3.95 | qfq | 5,512,100 | 21,840,384 | -1.00% |
| 2025-06-24 | 3.92 | 4.00 | 3.91 | 3.99 | 3.99 | qfq | 4,534,900 | 17,973,652 | 1.53% |
| 2025-06-23 | 3.81 | 3.99 | 3.77 | 3.93 | 3.93 | qfq | 5,823,100 | 22,852,375 | 2.61% |
| 2025-06-20 | 4.00 | 4.02 | 3.82 | 3.83 | 3.83 | qfq | 6,935,500 | 26,881,072 | -3.77% |
| 2025-06-19 | 4.01 | 4.04 | 3.98 | 3.98 | 3.98 | qfq | 4,244,100 | 17,016,659 | -0.75% |
| 2025-06-18 | 4.05 | 4.07 | 3.99 | 4.01 | 4.01 | qfq | 4,218,302 | 16,966,387 | -1.72% |
| 2025-06-17 | 4.10 | 4.11 | 4.05 | 4.08 | 4.08 | qfq | 4,045,100 | 16,441,250 | -0.73% |
| 2025-06-16 | 4.00 | 4.18 | 3.98 | 4.11 | 4.11 | qfq | 5,416,600 | 22,191,873 | 1.99% |
| 2025-06-13 | 4.18 | 4.19 | 4.03 | 4.03 | 4.03 | qfq | 9,718,300 | 39,715,812 | -4.05% |
| 2025-06-12 | 4.23 | 4.26 | 4.19 | 4.20 | 4.20 | qfq | 8,303,200 | 34,984,227 | -1.18% |
| 2025-06-11 | 4.35 | 4.40 | 4.21 | 4.25 | 4.25 | qfq | 13,941,920 | 59,548,829 | -2.30% |
| 2025-06-10 | 4.44 | 4.65 | 4.35 | 4.35 | 4.35 | qfq | 25,359,700 | 113,280,239 | 1.16% |
| 2025-06-06 | 4.37 | 4.38 | 4.29 | 4.30 | 4.30 | qfq | 5,423,300 | 23,428,136 | -1.60% |
| 2025-06-05 | 4.30 | 4.44 | 4.26 | 4.37 | 4.37 | qfq | 8,165,900 | 35,583,323 | 1.86% |
| 2025-06-04 | 4.20 | 4.30 | 4.18 | 4.29 | 4.29 | qfq | 5,839,700 | 24,877,218 | 2.39% |
| 2025-06-03 | 4.26 | 4.31 | 4.17 | 4.19 | 4.19 | qfq | 5,471,320 | 23,161,196 | -2.10% |
| 2025-05-30 | 4.20 | 4.30 | 4.17 | 4.28 | 4.28 | qfq | 7,570,720 | 32,184,990 | 1.90% |
| 2025-05-29 | 4.18 | 4.21 | 4.15 | 4.20 | 4.20 | qfq | 4,729,600 | 19,773,758 | 0.48% |
| 2025-05-28 | 4.21 | 4.23 | 4.15 | 4.18 | 4.18 | qfq | 4,026,220 | 16,834,664 | -0.95% |
| 2025-05-27 | 4.23 | 4.25 | 4.20 | 4.22 | 4.22 | qfq | 3,874,300 | 16,361,613 | -0.24% |
| 2025-05-26 | 4.13 | 4.25 | 4.13 | 4.23 | 4.23 | qfq | 4,818,420 | 20,174,402 | 1.20% |
| 2025-05-23 | 4.19 | 4.27 | 4.17 | 4.18 | 4.18 | qfq | 4,573,000 | 19,289,979 | -1.18% |
| 2025-05-22 | 4.28 | 4.29 | 4.17 | 4.23 | 4.23 | qfq | 7,667,200 | 32,364,114 | -1.63% |
| 2025-05-21 | 4.34 | 4.36 | 4.27 | 4.30 | 4.30 | qfq | 6,570,200 | 28,330,026 | -1.83% |
| 2025-05-20 | 4.37 | 4.43 | 4.31 | 4.38 | 4.38 | qfq | 9,449,800 | 41,086,982 | -0.45% |
| 2025-05-19 | 4.47 | 4.48 | 4.35 | 4.40 | 4.40 | qfq | 10,694,300 | 47,234,878 | 0.92% |
| 2025-05-16 | 4.29 | 4.37 | 4.24 | 4.36 | 4.36 | qfq | 5,271,199 | 22,714,810 | 0.69% |
| 2025-05-15 | 4.24 | 4.43 | 4.21 | 4.33 | 4.33 | qfq | 10,182,918 | 44,236,864 | 2.12% |
| 2025-05-14 | 4.30 | 4.37 | 4.23 | 4.24 | 4.24 | qfq | 7,855,100 | 33,619,357 | -2.08% |
| 2025-05-13 | 4.22 | 4.39 | 4.11 | 4.33 | 4.33 | qfq | 14,607,118 | 61,654,120 | 3.59% |
| 2025-05-12 | 4.22 | 4.29 | 4.18 | 4.18 | 4.18 | qfq | 7,618,300 | 32,038,577 | -0.71% |
| 2025-05-09 | 4.41 | 4.41 | 4.17 | 4.21 | 4.21 | qfq | 11,695,200 | 49,926,581 | -3.44% |
| 2025-05-08 | 4.26 | 4.43 | 4.21 | 4.36 | 4.36 | qfq | 9,787,000 | 42,495,951 | 2.83% |
| 2025-05-07 | 4.33 | 4.37 | 4.22 | 4.24 | 4.24 | qfq | 8,886,000 | 37,905,284 | -1.62% |
| 2025-05-06 | 4.37 | 4.43 | 4.30 | 4.31 | 4.31 | qfq | 7,546,600 | 32,804,941 | 0.00% |
| 2025-04-30 | 4.21 | 4.38 | 4.16 | 4.31 | 4.31 | qfq | 7,197,700 | 30,804,620 | 2.62% |
| 2025-04-29 | 4.35 | 4.35 | 4.12 | 4.20 | 4.20 | qfq | 9,781,100 | 41,302,347 | -3.67% |
| 2025-04-28 | 4.60 | 4.65 | 4.36 | 4.36 | 4.36 | qfq | 11,124,500 | 49,756,665 | -3.33% |
| 2025-04-25 | 4.53 | 4.67 | 4.36 | 4.51 | 4.51 | qfq | 13,546,500 | 61,312,625 | -1.74% |
| 2025-04-24 | 4.60 | 4.67 | 4.55 | 4.59 | 4.59 | qfq | 6,721,820 | 30,978,233 | -0.43% |
| 2025-04-23 | 4.58 | 4.73 | 4.54 | 4.61 | 4.61 | qfq | 11,462,132 | 52,903,168 | 0.44% |
| 2025-04-22 | 4.45 | 4.65 | 4.45 | 4.59 | 4.59 | qfq | 10,717,096 | 49,079,024 | 2.23% |
| 2025-04-21 | 4.50 | 4.64 | 4.35 | 4.49 | 4.49 | qfq | 15,039,661 | 67,631,807 | -3.23% |
| 2025-04-18 | 4.34 | 4.68 | 4.30 | 4.64 | 4.64 | qfq | 12,711,700 | 57,186,130 | 6.91% |
| 2025-04-17 | 4.41 | 4.53 | 4.22 | 4.34 | 4.34 | qfq | 13,213,600 | 57,818,035 | -3.13% |
| 2025-04-16 | 4.63 | 4.69 | 4.33 | 4.48 | 4.48 | qfq | 16,646,600 | 75,310,222 | -4.48% |
| 2025-04-15 | 4.53 | 4.87 | 4.53 | 4.69 | 4.69 | qfq | 14,593,800 | 68,652,098 | 0.86% |
| 2025-04-14 | 4.56 | 4.78 | 4.56 | 4.65 | 4.65 | qfq | 14,261,700 | 66,580,121 | 1.53% |
| 2025-04-11 | 4.29 | 4.65 | 4.29 | 4.58 | 4.58 | qfq | 14,465,500 | 65,427,742 | 5.05% |
| 2025-04-10 | 4.39 | 4.43 | 4.20 | 4.36 | 4.36 | qfq | 13,053,461 | 56,297,873 | 3.81% |
| 2025-04-09 | 3.99 | 4.27 | 3.84 | 4.20 | 4.20 | qfq | 15,815,900 | 64,148,351 | 2.69% |
| 2025-04-08 | 4.01 | 4.34 | 4.00 | 4.09 | 4.09 | qfq | 17,521,710 | 72,219,507 | 2.25% |
| 2025-04-07 | 4.33 | 4.52 | 3.87 | 4.00 | 4.00 | qfq | 20,872,684 | 87,835,213 | -15.07% |
| 2025-04-03 | 4.77 | 4.95 | 4.67 | 4.71 | 4.71 | qfq | 13,084,902 | 62,460,957 | -1.88% |
| 2025-04-02 | 4.65 | 4.97 | 4.52 | 4.80 | 4.80 | qfq | 24,504,677 | 117,281,362 | 2.35% |
| 2025-04-01 | 4.10 | 4.80 | 4.00 | 4.69 | 4.69 | qfq | 28,966,158 | 126,934,547 | 14.39% |
| 2025-03-31 | 4.06 | 4.26 | 4.02 | 4.10 | 4.10 | qfq | 20,702,200 | 86,014,851 | 1.74% |
| 2025-03-28 | 3.80 | 4.17 | 3.80 | 4.03 | 4.03 | qfq | 19,946,610 | 80,531,475 | 5.50% |
| 2025-03-27 | 3.75 | 3.86 | 3.67 | 3.82 | 3.82 | qfq | 9,241,800 | 34,918,675 | 1.87% |
| 2025-03-26 | 3.68 | 3.76 | 3.65 | 3.75 | 3.75 | qfq | 6,260,792 | 23,223,993 | 1.08% |
| 2025-03-25 | 3.62 | 3.83 | 3.56 | 3.71 | 3.71 | qfq | 9,063,665 | 33,606,276 | 3.06% |
| 2025-03-24 | 3.82 | 3.82 | 3.50 | 3.60 | 3.60 | qfq | 13,574,567 | 48,981,076 | -5.51% |
| 2025-03-21 | 3.77 | 3.88 | 3.76 | 3.81 | 3.81 | qfq | 6,592,200 | 25,162,653 | 0.53% |
| 2025-03-20 | 3.76 | 3.81 | 3.72 | 3.79 | 3.79 | qfq | 6,613,700 | 24,940,977 | 0.80% |
| 2025-03-19 | 3.74 | 3.83 | 3.70 | 3.76 | 3.76 | qfq | 6,026,500 | 22,668,669 | 0.80% |
| 2025-03-18 | 3.80 | 3.80 | 3.68 | 3.73 | 3.73 | qfq | 7,924,700 | 29,489,031 | -1.84% |
| 2025-03-17 | 3.86 | 3.90 | 3.77 | 3.80 | 3.80 | qfq | 8,484,700 | 32,451,779 | -1.55% |
| 2025-03-14 | 3.84 | 3.92 | 3.77 | 3.86 | 3.86 | qfq | 12,524,678 | 48,154,400 | 0.00% |
| 2025-03-13 | 3.76 | 3.98 | 3.76 | 3.86 | 3.86 | qfq | 19,702,500 | 76,477,318 | 2.66% |
| 2025-03-12 | 3.52 | 3.86 | 3.48 | 3.76 | 3.76 | qfq | 18,569,061 | 68,919,307 | 6.21% |
| 2025-03-11 | 3.51 | 3.57 | 3.47 | 3.54 | 3.54 | qfq | 7,245,900 | 25,441,837 | 0.00% |
| 2025-03-10 | 3.53 | 3.63 | 3.47 | 3.54 | 3.54 | qfq | 10,451,900 | 37,278,578 | -0.28% |
| 2025-03-07 | 3.44 | 3.60 | 3.41 | 3.55 | 3.55 | qfq | 12,289,903 | 43,197,639 | 3.20% |
| 2025-03-06 | 3.41 | 3.50 | 3.38 | 3.44 | 3.44 | qfq | 9,175,203 | 31,619,127 | 1.18% |
| 2025-03-05 | 3.39 | 3.41 | 3.33 | 3.40 | 3.40 | qfq | 9,390,212 | 31,674,455 | 0.59% |
| 2025-03-04 | 3.45 | 3.48 | 3.34 | 3.38 | 3.38 | qfq | 12,117,200 | 41,158,168 | -3.43% |
| 2025-03-03 | 3.63 | 3.63 | 3.49 | 3.50 | 3.50 | qfq | 7,661,000 | 27,081,240 | -1.69% |
| 2025-02-28 | 3.53 | 3.61 | 3.42 | 3.56 | 3.56 | qfq | 10,726,600 | 37,853,534 | 0.85% |
| 2025-02-27 | 3.46 | 3.58 | 3.46 | 3.53 | 3.53 | qfq | 10,598,800 | 37,421,403 | 1.44% |
| 2025-02-26 | 3.50 | 3.55 | 3.40 | 3.48 | 3.48 | qfq | 9,340,363 | 32,279,882 | -0.85% |
| 2025-02-25 | 3.53 | 3.62 | 3.49 | 3.51 | 3.51 | qfq | 8,636,857 | 30,677,230 | -0.28% |
| 2025-02-24 | 3.61 | 3.61 | 3.50 | 3.52 | 3.52 | qfq | 10,986,500 | 38,871,159 | -2.49% |
| 2025-02-21 | 3.71 | 3.72 | 3.58 | 3.61 | 3.61 | qfq | 11,478,493 | 41,523,827 | -2.17% |
| 2025-02-20 | 3.73 | 3.78 | 3.65 | 3.69 | 3.69 | qfq | 7,885,100 | 29,180,330 | -0.81% |
| 2025-02-19 | 3.68 | 3.75 | 3.68 | 3.72 | 3.72 | qfq | 6,848,207 | 25,392,648 | 1.09% |
| 2025-02-18 | 3.82 | 3.84 | 3.64 | 3.68 | 3.68 | qfq | 13,648,569 | 50,907,366 | -3.92% |
| 2025-02-17 | 3.72 | 4.03 | 3.72 | 3.83 | 3.83 | qfq | 12,991,000 | 50,452,949 | 2.13% |
| 2025-02-14 | 3.92 | 3.94 | 3.73 | 3.75 | 3.75 | qfq | 10,723,100 | 40,650,304 | -4.34% |
| 2025-02-13 | 3.96 | 4.08 | 3.91 | 3.92 | 3.92 | qfq | 8,939,600 | 35,528,253 | -0.76% |
| 2025-02-12 | 3.93 | 4.02 | 3.92 | 3.95 | 3.95 | qfq | 9,341,798 | 37,008,452 | -1.50% |
| 2025-02-11 | 3.95 | 4.17 | 3.85 | 4.01 | 4.01 | qfq | 15,686,150 | 62,564,893 | 0.75% |
| 2025-02-10 | 3.82 | 4.06 | 3.82 | 3.98 | 3.98 | qfq | 14,685,500 | 58,302,933 | 2.31% |
| 2025-02-07 | 3.52 | 4.08 | 3.51 | 3.89 | 3.89 | qfq | 20,340,202 | 77,606,644 | 10.20% |
| 2025-02-06 | 3.56 | 3.57 | 3.48 | 3.53 | 3.53 | qfq | 8,651,004 | 30,508,716 | -0.56% |
| 2025-02-05 | 3.45 | 3.63 | 3.35 | 3.55 | 3.55 | qfq | 11,571,802 | 40,311,846 | 4.41% |
| 2025-01-27 | 3.66 | 3.67 | 3.33 | 3.40 | 3.40 | qfq | 15,924,400 | 55,069,444 | -7.86% |
| 2025-01-24 | 3.80 | 3.80 | 3.65 | 3.69 | 3.69 | qfq | 9,552,000 | 35,538,409 | -2.89% |
| 2025-01-23 | 3.83 | 3.99 | 3.80 | 3.80 | 3.80 | qfq | 11,177,400 | 43,378,643 | -0.26% |
| 2025-01-22 | 3.81 | 3.89 | 3.71 | 3.81 | 3.81 | qfq | 8,718,900 | 33,267,516 | 0.26% |
| 2025-01-21 | 4.03 | 4.08 | 3.74 | 3.80 | 3.80 | qfq | 14,628,300 | 56,868,937 | -6.63% |
| 2025-01-20 | 4.22 | 4.30 | 4.01 | 4.07 | 4.07 | qfq | 13,232,900 | 54,447,662 | -3.55% |
| 2025-01-17 | 4.21 | 4.29 | 4.21 | 4.22 | 4.22 | qfq | 5,235,100 | 22,213,837 | -0.47% |
| 2025-01-16 | 4.22 | 4.38 | 4.22 | 4.24 | 4.24 | qfq | 8,577,000 | 36,787,163 | -1.40% |
| 2025-01-15 | 4.17 | 4.49 | 4.12 | 4.30 | 4.30 | qfq | 14,648,500 | 63,309,858 | 3.12% |
| 2025-01-14 | 4.02 | 4.20 | 3.99 | 4.17 | 4.17 | qfq | 9,393,002 | 38,597,756 | 4.51% |
| 2025-01-13 | 4.01 | 4.06 | 3.94 | 3.99 | 3.99 | qfq | 6,427,300 | 25,689,468 | -3.16% |
| 2025-01-10 | 4.11 | 4.23 | 4.09 | 4.12 | 4.12 | qfq | 8,359,000 | 34,773,455 | -0.48% |
| 2025-01-09 | 4.09 | 4.18 | 4.07 | 4.14 | 4.14 | qfq | 7,314,300 | 30,211,159 | 0.24% |
| 2025-01-08 | 4.20 | 4.21 | 4.00 | 4.13 | 4.13 | qfq | 12,588,900 | 51,653,897 | -2.59% |
| 2025-01-07 | 4.05 | 4.25 | 3.98 | 4.24 | 4.24 | qfq | 11,190,000 | 45,763,638 | 6.27% |
| 2025-01-06 | 4.09 | 4.22 | 3.90 | 3.99 | 3.99 | qfq | 14,374,700 | 58,537,870 | -2.44% |
| 2025-01-03 | 4.60 | 4.61 | 4.03 | 4.09 | 4.09 | qfq | 20,917,200 | 89,471,659 | -10.31% |
| 2025-01-02 | 4.80 | 4.80 | 4.50 | 4.56 | 4.56 | qfq | 19,637,700 | 90,784,374 | -6.17% |
| 2024-12-31 | 5.17 | 5.24 | 4.85 | 4.86 | 4.86 | qfq | 15,327,109 | 77,054,886 | -3.57% |
| 2024-12-30 | 4.95 | 5.05 | 4.77 | 5.04 | 5.04 | qfq | 13,208,065 | 65,206,375 | 2.23% |
| 2024-12-27 | 4.97 | 5.13 | 4.92 | 4.93 | 4.93 | qfq | 11,748,300 | 58,832,838 | -1.99% |
| 2024-12-26 | 5.16 | 5.21 | 5.01 | 5.03 | 5.03 | qfq | 12,914,800 | 65,769,870 | -0.98% |
| 2024-12-25 | 4.97 | 5.18 | 4.69 | 5.08 | 5.08 | qfq | 17,286,409 | 85,498,855 | 2.42% |
| 2024-12-24 | 4.81 | 5.05 | 4.77 | 4.96 | 4.96 | qfq | 17,427,702 | 85,642,017 | 6.21% |
| 2024-12-23 | 5.21 | 5.28 | 4.58 | 4.67 | 4.67 | qfq | 23,040,909 | 112,750,902 | -11.55% |
| 2024-12-20 | 5.23 | 5.37 | 5.21 | 5.28 | 5.28 | qfq | 12,660,009 | 66,882,890 | 1.54% |
| 2024-12-19 | 5.18 | 5.31 | 5.10 | 5.20 | 5.20 | qfq | 11,180,300 | 58,295,408 | 0.00% |
| 2024-12-18 | 5.25 | 5.45 | 5.11 | 5.20 | 5.20 | qfq | 17,768,100 | 93,625,299 | -1.70% |
| 2024-12-17 | 5.72 | 5.78 | 5.16 | 5.29 | 5.29 | qfq | 26,685,998 | 143,535,796 | -6.54% |
| 2024-12-16 | 5.50 | 5.93 | 5.39 | 5.66 | 5.66 | qfq | 34,597,502 | 195,401,595 | 5.01% |
| 2024-12-13 | 5.29 | 5.53 | 5.22 | 5.39 | 5.39 | qfq | 23,970,202 | 129,167,902 | 1.51% |
| 2024-12-12 | 5.16 | 5.48 | 5.16 | 5.31 | 5.31 | qfq | 23,262,802 | 123,768,414 | 1.92% |
| 2024-12-11 | 5.00 | 5.33 | 4.96 | 5.21 | 5.21 | qfq | 24,265,400 | 125,265,148 | 2.76% |
| 2024-12-10 | 6.00 | 6.00 | 4.95 | 5.07 | 5.07 | qfq | 48,721,869 | 264,281,402 | -2.12% |
| 2024-12-09 | 4.81 | 5.22 | 4.81 | 5.18 | 5.18 | qfq | 31,399,841 | 159,277,775 | 6.15% |
| 2024-12-06 | 4.81 | 5.50 | 4.71 | 4.88 | 4.88 | qfq | 38,300,013 | 193,860,515 | 5.17% |
| 2024-12-05 | 4.56 | 4.77 | 4.52 | 4.64 | 4.64 | qfq | 11,858,900 | 55,388,633 | 1.53% |
| 2024-12-04 | 4.74 | 4.78 | 4.56 | 4.57 | 4.57 | qfq | 12,310,302 | 57,043,106 | -4.19% |
| 2024-12-03 | 4.78 | 4.92 | 4.73 | 4.77 | 4.77 | qfq | 17,156,400 | 82,452,841 | -1.65% |
| 2024-12-02 | 4.41 | 4.85 | 4.35 | 4.85 | 4.85 | qfq | 27,342,400 | 127,306,078 | 7.30% |
| 2024-11-29 | 4.61 | 4.65 | 4.42 | 4.52 | 4.52 | qfq | 17,062,100 | 77,207,483 | -1.74% |
| 2024-11-28 | 4.71 | 4.80 | 4.58 | 4.60 | 4.60 | qfq | 20,785,509 | 97,167,217 | -3.97% |
| 2024-11-27 | 4.78 | 4.88 | 4.68 | 4.79 | 4.79 | qfq | 16,637,000 | 79,534,236 | -1.03% |
| 2024-11-26 | 4.96 | 4.96 | 4.66 | 4.84 | 4.84 | qfq | 20,548,514 | 98,058,089 | -1.43% |
| 2024-11-25 | 4.70 | 5.09 | 4.68 | 4.91 | 4.91 | qfq | 23,663,700 | 115,937,893 | 0.82% |
| 2024-11-22 | 4.70 | 5.22 | 4.66 | 4.87 | 4.87 | qfq | 34,830,019 | 172,828,423 | 2.74% |
| 2024-11-21 | 4.59 | 4.78 | 4.46 | 4.74 | 4.74 | qfq | 28,723,302 | 132,004,445 | 0.85% |
| 2024-11-20 | 4.63 | 4.83 | 4.50 | 4.70 | 4.70 | qfq | 28,329,000 | 133,109,391 | 0.43% |
| 2024-11-19 | 4.65 | 4.77 | 4.42 | 4.68 | 4.68 | qfq | 30,914,400 | 141,882,101 | -1.06% |
| 2024-11-18 | 5.19 | 5.19 | 4.53 | 4.73 | 4.73 | qfq | 44,566,463 | 215,852,097 | -11.26% |
| 2024-11-15 | 4.96 | 5.79 | 4.95 | 5.33 | 5.33 | qfq | 59,223,106 | 317,293,986 | 5.54% |
| 2024-11-14 | 4.59 | 5.34 | 4.59 | 5.05 | 5.05 | qfq | 56,637,978 | 285,517,372 | 8.60% |
| 2024-11-13 | 4.50 | 4.70 | 4.48 | 4.65 | 4.65 | qfq | 28,844,454 | 133,302,846 | 3.56% |
| 2024-11-12 | 4.87 | 4.87 | 4.39 | 4.49 | 4.49 | qfq | 39,811,060 | 181,554,424 | -6.46% |
| 2024-11-11 | 4.74 | 4.92 | 4.72 | 4.80 | 4.80 | qfq | 35,700,276 | 171,892,353 | 1.48% |
| 2024-11-08 | 4.57 | 4.99 | 4.54 | 4.73 | 4.73 | qfq | 44,600,200 | 210,200,700 | 3.50% |
| 2024-11-07 | 4.65 | 4.97 | 4.40 | 4.57 | 4.57 | qfq | 61,820,101 | 288,750,498 | -10.57% |
| 2024-11-06 | 6.30 | 6.30 | 5.08 | 5.11 | 5.11 | qfq | 77,052,252 | 439,172,065 | -8.09% |
| 2024-11-05 | 5.40 | 5.80 | 5.22 | 5.56 | 5.56 | qfq | 48,191,394 | 265,235,936 | -2.97% |
| 2024-11-04 | 5.60 | 6.00 | 5.09 | 5.73 | 5.73 | qfq | 53,043,881 | 300,963,057 | 4.18% |
| 2024-11-01 | 5.90 | 6.36 | 5.00 | 5.50 | 5.50 | qfq | 71,093,978 | 400,328,887 | -6.78% |
| 2024-10-31 | 5.30 | 5.90 | 5.10 | 5.90 | 5.90 | qfq | 79,713,465 | 447,629,373 | 19.92% |
| 2024-10-30 | 4.00 | 4.92 | 3.94 | 4.92 | 4.92 | qfq | 78,030,709 | 352,367,032 | 20.00% |
| 2024-10-29 | 4.36 | 4.52 | 4.03 | 4.10 | 4.10 | qfq | 90,527,593 | 395,912,815 | 8.75% |
| 2024-10-28 | 3.24 | 3.77 | 3.24 | 3.77 | 3.77 | qfq | 47,316,700 | 169,152,742 | 20.06% |
| 2024-10-25 | 3.33 | 3.38 | 3.01 | 3.14 | 3.14 | qfq | 69,124,632 | 223,066,813 | 5.37% |
| 2024-10-24 | 2.80 | 2.98 | 2.80 | 2.98 | 2.98 | qfq | 50,524,878 | 148,762,899 | 20.16% |
| 2024-10-23 | 2.46 | 2.56 | 2.44 | 2.48 | 2.48 | qfq | 20,261,509 | 50,801,630 | -0.80% |
| 2024-10-22 | 2.60 | 2.60 | 2.47 | 2.50 | 2.50 | qfq | 21,036,495 | 52,677,805 | -2.34% |
| 2024-10-21 | 2.36 | 2.57 | 2.33 | 2.56 | 2.56 | qfq | 33,462,702 | 82,905,287 | 8.02% |
| 2024-10-18 | 2.37 | 2.39 | 2.33 | 2.37 | 2.37 | qfq | 19,636,167 | 46,260,678 | 0.42% |
| 2024-10-17 | 2.33 | 2.44 | 2.32 | 2.36 | 2.36 | qfq | 18,317,600 | 43,509,143 | 0.85% |
| 2024-10-16 | 2.23 | 2.38 | 2.21 | 2.34 | 2.34 | qfq | 16,516,778 | 38,319,917 | 2.18% |
| 2024-10-15 | 2.31 | 2.37 | 2.26 | 2.29 | 2.29 | qfq | 20,247,800 | 46,983,910 | -1.72% |
| 2024-10-14 | 2.20 | 2.37 | 2.12 | 2.33 | 2.33 | qfq | 30,200,500 | 67,795,301 | 4.48% |
| 2024-10-11 | 2.33 | 2.37 | 2.20 | 2.23 | 2.23 | qfq | 26,120,900 | 59,749,809 | -4.70% |
| 2024-10-10 | 2.30 | 2.44 | 2.30 | 2.34 | 2.34 | qfq | 27,916,004 | 66,065,408 | 1.74% |
| 2024-10-09 | 2.58 | 2.60 | 2.30 | 2.30 | 2.30 | qfq | 46,580,409 | 115,613,723 | -16.97% |
| 2024-10-08 | 2.84 | 2.85 | 2.42 | 2.77 | 2.77 | qfq | 74,908,763 | 199,434,582 | 10.80% |
| 2024-09-30 | 2.27 | 2.60 | 2.26 | 2.50 | 2.50 | qfq | 64,524,865 | 155,456,304 | 9.17% |
| 2024-09-27 | 2.25 | 2.39 | 2.24 | 2.29 | 2.29 | qfq | 46,583,961 | 107,501,049 | -0.87% |
| 2024-09-26 | 2.41 | 2.45 | 2.28 | 2.31 | 2.31 | qfq | 39,052,600 | 91,155,935 | -4.15% |
| 2024-09-25 | 2.50 | 2.63 | 2.41 | 2.41 | 2.41 | qfq | 35,766,300 | 89,597,569 | -2.43% |
| 2024-09-24 | 2.45 | 2.53 | 2.39 | 2.47 | 2.47 | qfq | 29,403,402 | 71,772,558 | 2.07% |
| 2024-09-23 | 2.35 | 2.54 | 2.34 | 2.42 | 2.42 | qfq | 30,862,400 | 75,510,340 | 2.54% |
| 2024-09-20 | 2.33 | 2.42 | 2.21 | 2.36 | 2.36 | qfq | 26,253,300 | 61,364,906 | 1.29% |
| 2024-09-19 | 2.26 | 2.35 | 2.25 | 2.33 | 2.33 | qfq | 22,591,200 | 52,104,990 | 3.10% |
| 2024-09-18 | 2.27 | 2.36 | 2.16 | 2.26 | 2.26 | qfq | 16,478,000 | 37,066,362 | -0.44% |
| 2024-09-13 | 2.37 | 2.40 | 2.22 | 2.27 | 2.27 | qfq | 20,721,200 | 47,942,134 | -4.22% |
| 2024-09-12 | 2.38 | 2.48 | 2.35 | 2.37 | 2.37 | qfq | 20,953,600 | 50,413,076 | -1.66% |
| 2024-09-11 | 2.51 | 2.64 | 2.41 | 2.41 | 2.41 | qfq | 25,570,900 | 64,166,903 | -5.12% |
| 2024-09-10 | 2.37 | 2.70 | 2.22 | 2.54 | 2.54 | qfq | 42,836,102 | 105,339,868 | 7.63% |
| 2024-09-09 | 2.48 | 2.48 | 2.15 | 2.36 | 2.36 | qfq | 30,581,306 | 71,059,538 | -5.22% |
| 2024-09-06 | 2.50 | 2.66 | 2.42 | 2.49 | 2.49 | qfq | 30,306,367 | 75,459,327 | -1.19% |
| 2024-09-05 | 2.42 | 2.75 | 2.36 | 2.52 | 2.52 | qfq | 40,068,664 | 102,825,677 | 2.44% |
| 2024-09-04 | 2.52 | 2.60 | 2.38 | 2.46 | 2.46 | qfq | 48,635,600 | 120,320,496 | -4.65% |
| 2024-09-03 | 2.19 | 2.58 | 2.13 | 2.58 | 2.58 | qfq | 54,141,602 | 132,330,498 | 20.00% |
| 2024-09-02 | 2.02 | 2.18 | 2.01 | 2.15 | 2.15 | qfq | 28,005,000 | 59,169,024 | 5.39% |
| 2024-08-30 | 1.99 | 2.09 | 1.98 | 2.04 | 2.04 | qfq | 28,277,002 | 57,472,992 | 1.49% |
| 2024-08-29 | 1.80 | 2.09 | 1.76 | 2.01 | 2.01 | qfq | 34,172,502 | 65,813,791 | 13.56% |
| 2024-08-28 | 1.71 | 1.84 | 1.67 | 1.77 | 1.77 | qfq | 22,878,700 | 40,325,122 | 3.51% |
| 2024-08-27 | 1.74 | 1.77 | 1.60 | 1.71 | 1.71 | qfq | 24,501,400 | 41,220,193 | 0.00% |
| 2024-08-26 | 1.98 | 1.98 | 1.67 | 1.71 | 1.71 | qfq | 33,093,400 | 59,846,795 | -13.64% |
| 2024-08-23 | 2.00 | 2.01 | 1.94 | 1.98 | 1.98 | qfq | 14,496,200 | 28,721,837 | -1.98% |
| 2024-08-22 | 2.02 | 2.12 | 1.98 | 2.02 | 2.02 | qfq | 21,565,400 | 43,784,753 | -0.98% |
| 2024-08-21 | 1.95 | 2.04 | 1.93 | 2.04 | 2.04 | qfq | 19,785,102 | 39,492,765 | 3.55% |
| 2024-08-20 | 1.99 | 2.04 | 1.93 | 1.97 | 1.97 | qfq | 14,934,500 | 29,633,700 | -0.51% |
| 2024-08-19 | 1.92 | 2.00 | 1.91 | 1.98 | 1.98 | qfq | 15,984,506 | 31,356,580 | 0.00% |
| 2024-08-16 | 2.05 | 2.11 | 1.96 | 1.98 | 1.98 | qfq | 28,927,600 | 58,205,455 | -1.98% |
| 2024-08-15 | 1.94 | 2.04 | 1.92 | 2.02 | 2.02 | qfq | 24,242,067 | 48,411,123 | 4.12% |
| 2024-08-14 | 1.86 | 1.96 | 1.86 | 1.94 | 1.94 | qfq | 25,064,164 | 47,860,918 | 1.04% |
| 2024-08-13 | 1.82 | 1.98 | 1.81 | 1.92 | 1.92 | qfq | 34,434,007 | 65,679,721 | 6.08% |
| 2024-08-12 | 1.87 | 1.92 | 1.80 | 1.81 | 1.81 | qfq | 28,385,500 | 52,317,450 | -5.73% |
| 2024-08-09 | 1.93 | 2.05 | 1.85 | 1.92 | 1.92 | qfq | 37,947,200 | 74,249,337 | -3.03% |
| 2024-08-08 | 1.85 | 2.09 | 1.85 | 1.98 | 1.98 | qfq | 51,115,700 | 99,931,426 | -1.00% |
| 2024-08-07 | 2.02 | 2.23 | 1.93 | 2.00 | 2.00 | qfq | 63,980,892 | 132,120,888 | -4.31% |
| 2024-08-06 | 1.94 | 2.15 | 1.86 | 2.09 | 2.09 | qfq | 80,353,862 | 160,073,092 | 4.50% |
| 2024-08-05 | 1.76 | 2.09 | 1.76 | 2.00 | 2.00 | qfq | 88,760,456 | 178,436,006 | 14.94% |
| 2024-08-02 | 1.65 | 1.78 | 1.63 | 1.74 | 1.74 | qfq | 26,079,492 | 44,535,500 | 4.82% |
| 2024-08-01 | 1.62 | 1.68 | 1.61 | 1.66 | 1.66 | qfq | 19,154,500 | 31,631,857 | 1.84% |
| 2024-07-31 | 1.61 | 1.68 | 1.60 | 1.63 | 1.63 | qfq | 20,135,000 | 32,852,196 | 1.24% |
| 2024-07-30 | 1.54 | 1.62 | 1.52 | 1.61 | 1.61 | qfq | 17,875,853 | 28,225,364 | 3.87% |
| 2024-07-29 | 1.55 | 1.59 | 1.52 | 1.55 | 1.55 | qfq | 13,584,400 | 21,186,858 | 0.65% |
| 2024-07-26 | 1.61 | 1.62 | 1.52 | 1.54 | 1.54 | qfq | 17,634,300 | 27,298,921 | -3.75% |
| 2024-07-25 | 1.57 | 1.63 | 1.55 | 1.60 | 1.60 | qfq | 15,033,800 | 23,955,781 | 0.63% |
| 2024-07-24 | 1.67 | 1.71 | 1.58 | 1.59 | 1.59 | qfq | 23,905,300 | 38,889,492 | -6.47% |
| 2024-07-23 | 1.63 | 1.75 | 1.63 | 1.70 | 1.70 | qfq | 25,836,600 | 43,850,329 | 3.03% |
| 2024-07-22 | 1.59 | 1.66 | 1.55 | 1.65 | 1.65 | qfq | 16,429,900 | 26,676,009 | 1.85% |
| 2024-07-19 | 1.60 | 1.74 | 1.59 | 1.62 | 1.62 | qfq | 22,576,500 | 37,342,801 | 0.00% |
| 2024-07-18 | 1.51 | 1.75 | 1.46 | 1.62 | 1.62 | qfq | 23,639,439 | 37,639,982 | 5.88% |
| 2024-07-17 | 1.54 | 1.60 | 1.51 | 1.53 | 1.53 | qfq | 13,681,519 | 21,347,894 | -0.65% |
| 2024-07-16 | 1.48 | 1.57 | 1.45 | 1.54 | 1.54 | qfq | 17,292,200 | 26,381,322 | 5.48% |
| 2024-07-15 | 1.47 | 1.50 | 1.43 | 1.46 | 1.46 | qfq | 11,285,153 | 16,520,444 | -2.67% |
| 2024-07-12 | 1.49 | 1.54 | 1.45 | 1.50 | 1.50 | qfq | 11,391,700 | 17,082,909 | 2.74% |
| 2024-07-11 | 1.45 | 1.52 | 1.44 | 1.46 | 1.46 | qfq | 11,088,597 | 16,281,042 | 2.10% |
| 2024-07-10 | 1.59 | 1.60 | 1.41 | 1.43 | 1.43 | qfq | 18,519,400 | 27,723,081 | -10.06% |
| 2024-07-09 | 1.60 | 1.70 | 1.55 | 1.59 | 1.59 | qfq | 16,741,177 | 26,983,875 | -1.85% |
| 2024-07-08 | 1.59 | 1.75 | 1.54 | 1.62 | 1.62 | qfq | 21,730,400 | 35,846,263 | -0.61% |
| 2024-07-05 | 1.53 | 1.70 | 1.53 | 1.63 | 1.63 | qfq | 21,230,842 | 34,501,413 | 6.54% |
| 2024-07-04 | 1.57 | 1.60 | 1.49 | 1.53 | 1.53 | qfq | 25,485,000 | 39,073,136 | -4.97% |
| 2024-07-03 | 1.42 | 1.68 | 1.37 | 1.61 | 1.61 | qfq | 38,427,687 | 59,802,854 | 15.00% |
| 2024-07-02 | 1.26 | 1.42 | 1.26 | 1.40 | 1.40 | qfq | 24,619,700 | 33,276,113 | 8.53% |
| 2024-07-01 | 1.35 | 1.44 | 1.28 | 1.29 | 1.29 | qfq | 22,641,100 | 30,400,273 | 7.50% |
| 2024-06-28 | 1.21 | 1.24 | 1.19 | 1.20 | 1.20 | qfq | 7,140,700 | 8,647,576 | 0.00% |
| 2024-06-27 | 1.22 | 1.26 | 1.19 | 1.20 | 1.20 | qfq | 10,459,400 | 12,784,795 | -4.00% |
| 2024-06-26 | 1.19 | 1.31 | 1.19 | 1.25 | 1.25 | qfq | 16,356,200 | 20,289,096 | 1.63% |
| 2024-06-25 | 1.19 | 1.37 | 1.19 | 1.23 | 1.23 | qfq | 20,614,700 | 26,513,613 | 5.13% |
| 2024-06-24 | 1.20 | 1.23 | 1.16 | 1.17 | 1.17 | qfq | 8,917,600 | 10,632,088 | -4.88% |
| 2024-06-21 | 1.22 | 1.25 | 1.13 | 1.23 | 1.23 | qfq | 10,007,253 | 12,208,404 | 0.00% |
| 2024-06-20 | 1.30 | 1.30 | 1.19 | 1.23 | 1.23 | qfq | 18,629,953 | 23,192,758 | -5.38% |
| 2024-06-19 | 1.33 | 1.37 | 1.30 | 1.30 | 1.30 | qfq | 13,861,800 | 18,342,598 | -1.52% |
| 2024-06-18 | 1.34 | 1.35 | 1.27 | 1.32 | 1.32 | qfq | 18,438,206 | 24,122,859 | -2.22% |
| 2024-06-17 | 1.27 | 1.38 | 1.26 | 1.35 | 1.35 | qfq | 19,166,242 | 25,309,338 | 3.05% |
| 2024-06-14 | 1.30 | 1.38 | 1.26 | 1.31 | 1.31 | qfq | 21,753,800 | 28,852,270 | 2.34% |
| 2024-06-13 | 1.28 | 1.35 | 1.26 | 1.28 | 1.28 | qfq | 22,767,800 | 29,466,232 | -3.03% |
| 2024-06-12 | 1.38 | 1.39 | 1.28 | 1.32 | 1.32 | qfq | 35,655,300 | 47,513,020 | -2.94% |
| 2024-06-11 | 1.11 | 1.36 | 1.08 | 1.36 | 1.36 | qfq | 40,866,653 | 52,456,444 | 20.35% |
| 2024-06-07 | 1.11 | 1.18 | 1.10 | 1.13 | 1.13 | qfq | 15,742,800 | 17,917,310 | 6.60% |
| 2024-06-06 | 1.22 | 1.23 | 1.02 | 1.06 | 1.06 | qfq | 23,982,600 | 27,036,860 | -15.20% |
| 2024-06-05 | 1.21 | 1.34 | 1.16 | 1.25 | 1.25 | qfq | 16,994,300 | 21,347,020 | 1.63% |
| 2024-06-04 | 1.16 | 1.25 | 1.11 | 1.23 | 1.23 | qfq | 16,399,310 | 19,738,836 | 3.36% |
| 2024-06-03 | 1.38 | 1.38 | 1.15 | 1.19 | 1.19 | qfq | 31,799,355 | 39,538,639 | -16.78% |
| 2024-05-31 | 1.54 | 1.60 | 1.23 | 1.43 | 1.43 | qfq | 23,724,500 | 33,946,569 | -7.14% |
| 2024-05-30 | 1.64 | 1.65 | 1.54 | 1.54 | 1.54 | qfq | 10,556,500 | 16,565,602 | -6.67% |
| 2024-05-29 | 1.66 | 1.69 | 1.64 | 1.65 | 1.65 | qfq | 7,937,500 | 13,153,432 | -1.20% |
| 2024-05-28 | 1.68 | 1.74 | 1.65 | 1.67 | 1.67 | qfq | 9,484,110 | 15,993,191 | -2.34% |
| 2024-05-27 | 1.81 | 1.84 | 1.67 | 1.71 | 1.71 | qfq | 12,863,800 | 22,337,550 | -3.39% |
| 2024-05-24 | 1.70 | 1.79 | 1.69 | 1.77 | 1.77 | qfq | 14,437,500 | 25,245,841 | 4.73% |
| 2024-05-23 | 1.74 | 1.77 | 1.67 | 1.69 | 1.69 | qfq | 13,598,190 | 23,161,627 | -4.52% |
| 2024-05-22 | 1.65 | 1.81 | 1.64 | 1.77 | 1.77 | qfq | 20,383,690 | 35,726,120 | 7.93% |
| 2024-05-21 | 1.69 | 1.71 | 1.63 | 1.64 | 1.64 | qfq | 12,340,300 | 20,539,873 | -4.09% |
| 2024-05-20 | 1.71 | 1.78 | 1.70 | 1.71 | 1.71 | qfq | 12,737,290 | 22,091,763 | -1.16% |
| 2024-05-17 | 1.77 | 1.82 | 1.72 | 1.73 | 1.73 | qfq | 13,344,602 | 23,557,645 | -3.35% |
| 2024-05-16 | 1.73 | 1.80 | 1.71 | 1.79 | 1.79 | qfq | 17,550,412 | 30,881,920 | 2.29% |
| 2024-05-15 | 1.79 | 1.85 | 1.72 | 1.75 | 1.75 | qfq | 20,159,518 | 35,968,700 | -2.23% |
| 2024-05-14 | 1.62 | 1.84 | 1.62 | 1.79 | 1.79 | qfq | 25,503,096 | 44,623,354 | 9.15% |
| 2024-05-13 | 1.59 | 1.68 | 1.50 | 1.64 | 1.64 | qfq | 24,779,551 | 40,008,570 | 3.14% |
| 2024-05-10 | 1.78 | 1.82 | 1.57 | 1.59 | 1.59 | qfq | 38,127,304 | 63,965,133 | -11.67% |
| 2024-05-09 | 1.83 | 1.88 | 1.78 | 1.80 | 1.80 | qfq | 27,569,400 | 50,587,726 | -1.10% |
| 2024-05-08 | 1.82 | 1.89 | 1.77 | 1.82 | 1.82 | qfq | 42,049,671 | 76,999,537 | -5.21% |
| 2024-05-07 | 1.82 | 2.00 | 1.82 | 1.92 | 1.92 | qfq | 69,136,431 | 130,568,933 | -15.79% |
| 2024-05-06 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | qfq | 1,188,500 | 2,709,780 | -20.00% |
| 2024-04-29 | 2.90 | 2.94 | 2.82 | 2.85 | 2.85 | qfq | 35,115,512 | 101,110,076 | -2.40% |
| 2024-04-26 | 2.84 | 2.97 | 2.80 | 2.92 | 2.92 | qfq | 29,785,995 | 85,600,607 | 1.04% |
| 2024-04-25 | 2.98 | 3.02 | 2.83 | 2.89 | 2.89 | qfq | 31,600,701 | 91,453,583 | -5.56% |
| 2024-04-24 | 3.07 | 3.27 | 2.92 | 3.06 | 3.06 | qfq | 49,982,257 | 153,124,290 | 2.00% |
| 2024-04-23 | 2.50 | 3.00 | 2.50 | 3.00 | 3.00 | qfq | 22,560,599 | 63,807,237 | 20.00% |
| 2024-04-22 | 2.60 | 2.63 | 2.43 | 2.50 | 2.50 | qfq | 12,279,600 | 30,928,747 | -3.10% |
| 2024-04-19 | 2.71 | 2.76 | 2.57 | 2.58 | 2.58 | qfq | 18,910,900 | 49,692,655 | -4.44% |
| 2024-04-18 | 2.74 | 2.90 | 2.60 | 2.70 | 2.70 | qfq | 26,281,100 | 71,913,303 | -2.17% |
| 2024-04-17 | 2.37 | 2.76 | 2.37 | 2.76 | 2.76 | qfq | 28,159,039 | 73,828,028 | 20.00% |
| 2024-04-16 | 2.53 | 2.55 | 2.26 | 2.30 | 2.30 | qfq | 22,653,000 | 53,401,579 | -13.21% |
| 2024-04-15 | 2.94 | 2.98 | 2.55 | 2.65 | 2.65 | qfq | 23,375,545 | 63,201,110 | -10.77% |
| 2024-04-12 | 3.02 | 3.06 | 2.97 | 2.97 | 2.97 | qfq | 9,614,700 | 28,863,230 | -1.98% |
| 2024-04-11 | 2.97 | 3.07 | 2.92 | 3.03 | 3.03 | qfq | 10,354,700 | 31,332,841 | 1.34% |
| 2024-04-10 | 3.08 | 3.09 | 2.93 | 2.99 | 2.99 | qfq | 11,530,240 | 34,362,212 | -2.92% |
| 2024-04-09 | 3.11 | 3.11 | 3.02 | 3.08 | 3.08 | qfq | 9,702,300 | 29,776,672 | 1.32% |
| 2024-04-08 | 3.17 | 3.18 | 3.01 | 3.04 | 3.04 | qfq | 15,038,300 | 46,131,817 | -4.40% |
| 2024-04-03 | 3.32 | 3.32 | 3.16 | 3.18 | 3.18 | qfq | 14,973,184 | 47,907,690 | -3.64% |
| 2024-04-02 | 3.33 | 3.39 | 3.27 | 3.30 | 3.30 | qfq | 12,127,700 | 40,148,663 | -1.49% |
| 2024-04-01 | 3.30 | 3.36 | 3.30 | 3.35 | 3.35 | qfq | 11,341,501 | 37,861,271 | 1.82% |
| 2024-03-29 | 3.38 | 3.39 | 3.24 | 3.29 | 3.29 | qfq | 11,766,600 | 38,705,689 | -0.60% |
| 2024-03-28 | 3.17 | 3.37 | 3.17 | 3.31 | 3.31 | qfq | 16,297,265 | 53,746,202 | 4.42% |
| 2024-03-27 | 3.37 | 3.39 | 3.16 | 3.17 | 3.17 | qfq | 16,928,958 | 55,006,771 | -6.49% |
| 2024-03-26 | 3.49 | 3.57 | 3.31 | 3.39 | 3.39 | qfq | 17,801,800 | 60,723,015 | -3.42% |
| 2024-03-25 | 3.69 | 3.72 | 3.50 | 3.51 | 3.51 | qfq | 17,327,200 | 62,344,426 | -5.39% |
| 2024-03-22 | 3.80 | 3.87 | 3.65 | 3.71 | 3.71 | qfq | 21,392,500 | 80,077,649 | -2.62% |
| 2024-03-21 | 3.86 | 3.99 | 3.78 | 3.81 | 3.81 | qfq | 29,739,980 | 115,086,593 | -2.06% |
| 2024-03-20 | 3.73 | 3.90 | 3.67 | 3.89 | 3.89 | qfq | 39,843,480 | 152,686,820 | 5.71% |
| 2024-03-19 | 3.73 | 3.80 | 3.66 | 3.68 | 3.68 | qfq | 23,933,184 | 89,131,917 | -1.87% |
| 2024-03-18 | 3.63 | 3.79 | 3.58 | 3.75 | 3.75 | qfq | 31,183,956 | 115,020,451 | 5.04% |
| 2024-03-15 | 3.62 | 3.63 | 3.51 | 3.57 | 3.57 | qfq | 14,128,000 | 50,567,853 | -0.83% |
| 2024-03-14 | 3.71 | 3.74 | 3.53 | 3.60 | 3.60 | qfq | 19,848,032 | 71,847,103 | -2.70% |
| 2024-03-13 | 3.77 | 3.78 | 3.66 | 3.70 | 3.70 | qfq | 20,368,400 | 75,798,996 | -1.86% |
| 2024-03-12 | 3.76 | 3.85 | 3.65 | 3.77 | 3.77 | qfq | 26,678,881 | 99,998,543 | 0.53% |
| 2024-03-11 | 3.68 | 3.80 | 3.65 | 3.75 | 3.75 | qfq | 21,404,681 | 79,928,763 | 1.90% |
| 2024-03-08 | 3.66 | 3.71 | 3.58 | 3.68 | 3.68 | qfq | 20,632,981 | 75,271,758 | -0.54% |
| 2024-03-07 | 3.76 | 3.93 | 3.68 | 3.70 | 3.70 | qfq | 32,229,581 | 121,684,384 | -2.63% |
| 2024-03-06 | 3.57 | 4.00 | 3.56 | 3.80 | 3.80 | qfq | 39,478,630 | 150,749,524 | 5.85% |
| 2024-03-05 | 3.71 | 3.75 | 3.56 | 3.59 | 3.59 | qfq | 26,549,100 | 96,254,572 | -4.52% |
| 2024-03-04 | 3.82 | 3.87 | 3.55 | 3.76 | 3.76 | qfq | 32,487,282 | 120,958,587 | -1.05% |
| 2024-03-01 | 3.95 | 3.99 | 3.74 | 3.80 | 3.80 | qfq | 38,114,850 | 147,191,194 | -4.76% |
| 2024-02-29 | 3.72 | 4.05 | 3.61 | 3.99 | 3.99 | qfq | 56,103,444 | 218,330,599 | 2.84% |
| 2024-02-28 | 4.01 | 4.40 | 3.88 | 3.88 | 3.88 | qfq | 71,960,180 | 300,302,338 | -5.13% |
| 2024-02-27 | 3.80 | 4.31 | 3.73 | 4.09 | 4.09 | qfq | 59,050,897 | 238,850,037 | 4.34% |
| 2024-02-26 | 3.68 | 4.28 | 3.59 | 3.92 | 3.92 | qfq | 64,787,880 | 250,006,103 | 5.95% |
| 2024-02-23 | 3.54 | 3.80 | 3.43 | 3.70 | 3.70 | qfq | 50,739,385 | 184,209,247 | 3.64% |
| 2024-02-22 | 3.45 | 3.86 | 3.33 | 3.57 | 3.57 | qfq | 58,575,399 | 209,032,064 | -3.25% |
| 2024-02-21 | 2.93 | 3.91 | 2.91 | 3.69 | 3.69 | qfq | 68,175,174 | 222,596,302 | 12.84% |
| 2024-02-20 | 2.99 | 3.30 | 2.98 | 3.27 | 3.27 | qfq | 73,613,051 | 233,475,778 | 18.91% |
| 2024-02-19 | 2.35 | 2.75 | 2.35 | 2.75 | 2.75 | qfq | 17,796,912 | 45,267,819 | 20.09% |
| 2024-02-08 | 2.08 | 2.30 | 1.85 | 2.29 | 2.29 | qfq | 27,986,489 | 58,126,521 | 10.10% |
| 2024-02-07 | 2.44 | 2.44 | 1.96 | 2.08 | 2.08 | qfq | 36,649,364 | 77,130,641 | -12.61% |
| 2024-02-06 | 2.46 | 2.55 | 2.09 | 2.38 | 2.38 | qfq | 26,808,309 | 61,576,285 | -4.42% |
| 2024-02-05 | 3.04 | 3.05 | 2.47 | 2.49 | 2.49 | qfq | 25,337,049 | 66,839,546 | -19.42% |
| 2024-02-02 | 3.31 | 3.43 | 2.99 | 3.09 | 3.09 | qfq | 10,824,600 | 34,801,731 | -6.65% |
| 2024-02-01 | 3.38 | 3.44 | 3.19 | 3.31 | 3.31 | qfq | 9,527,100 | 31,432,477 | -2.36% |
| 2024-01-31 | 3.66 | 3.67 | 3.36 | 3.39 | 3.39 | qfq | 13,146,600 | 45,767,881 | -7.63% |
| 2024-01-30 | 3.80 | 3.82 | 3.66 | 3.67 | 3.67 | qfq | 6,382,000 | 23,860,691 | -3.42% |
| 2024-01-29 | 4.04 | 4.06 | 3.80 | 3.80 | 3.80 | qfq | 8,142,300 | 31,759,339 | -5.94% |
| 2024-01-26 | 4.03 | 4.18 | 4.01 | 4.04 | 4.04 | qfq | 10,078,500 | 41,084,046 | 1.25% |
| 2024-01-25 | 3.82 | 4.00 | 3.78 | 3.99 | 3.99 | qfq | 8,718,000 | 33,988,983 | 5.00% |
| 2024-01-24 | 3.67 | 3.83 | 3.63 | 3.80 | 3.80 | qfq | 11,836,400 | 44,357,394 | 3.26% |
| 2024-01-23 | 3.76 | 3.76 | 3.62 | 3.68 | 3.68 | qfq | 9,251,100 | 33,940,250 | -1.87% |
| 2024-01-22 | 3.96 | 4.00 | 3.73 | 3.75 | 3.75 | qfq | 10,880,800 | 42,047,628 | -4.82% |
| 2024-01-19 | 4.01 | 4.05 | 3.94 | 3.94 | 3.94 | qfq | 6,613,900 | 26,331,739 | -1.01% |
| 2024-01-18 | 4.06 | 4.11 | 3.90 | 3.98 | 3.98 | qfq | 9,684,300 | 38,495,947 | -2.69% |
| 2024-01-17 | 4.18 | 4.23 | 4.08 | 4.09 | 4.09 | qfq | 7,298,200 | 30,246,036 | -2.15% |
| 2024-01-16 | 4.20 | 4.22 | 4.13 | 4.18 | 4.18 | qfq | 9,376,200 | 39,117,755 | 0.24% |
| 2024-01-15 | 4.21 | 4.22 | 4.16 | 4.17 | 4.17 | qfq | 5,507,200 | 23,084,267 | -0.48% |
| 2024-01-12 | 4.27 | 4.29 | 4.19 | 4.19 | 4.19 | qfq | 8,197,400 | 34,787,337 | -1.87% |
| 2024-01-11 | 4.23 | 4.30 | 4.20 | 4.27 | 4.27 | qfq | 6,272,400 | 26,784,139 | 1.18% |
| 2024-01-10 | 4.30 | 4.31 | 4.18 | 4.22 | 4.22 | qfq | 6,052,400 | 25,646,803 | -1.63% |
| 2024-01-09 | 4.26 | 4.34 | 4.23 | 4.29 | 4.29 | qfq | 8,027,499 | 34,454,426 | 1.66% |
| 2024-01-08 | 4.39 | 4.44 | 4.20 | 4.22 | 4.22 | qfq | 7,984,200 | 34,327,612 | -2.54% |
| 2024-01-05 | 4.44 | 4.48 | 4.31 | 4.33 | 4.33 | qfq | 8,176,000 | 35,908,354 | -2.70% |
| 2024-01-04 | 4.46 | 4.50 | 4.43 | 4.45 | 4.45 | qfq | 8,721,910 | 38,917,987 | -0.22% |
| 2024-01-03 | 4.52 | 4.59 | 4.42 | 4.46 | 4.46 | qfq | 12,903,200 | 57,898,593 | -1.98% |
| 2024-01-02 | 4.47 | 4.65 | 4.47 | 4.55 | 4.55 | qfq | 14,289,900 | 65,331,290 | 2.25% |
| 2023-12-29 | 4.28 | 4.48 | 4.27 | 4.45 | 4.45 | qfq | 17,220,550 | 75,733,000 | 4.22% |
| 2023-12-28 | 4.21 | 4.30 | 4.13 | 4.27 | 4.27 | qfq | 12,762,300 | 53,793,981 | 1.91% |
| 2023-12-27 | 4.18 | 4.28 | 4.10 | 4.19 | 4.19 | qfq | 14,250,750 | 59,570,840 | -0.48% |
| 2023-12-26 | 4.34 | 4.35 | 4.21 | 4.21 | 4.21 | qfq | 7,504,700 | 31,967,722 | -2.32% |
| 2023-12-25 | 4.44 | 4.45 | 4.30 | 4.31 | 4.31 | qfq | 9,926,102 | 43,119,067 | -2.49% |
| 2023-12-22 | 4.65 | 4.65 | 4.37 | 4.42 | 4.42 | qfq | 15,381,200 | 68,930,133 | -4.54% |
| 2023-12-21 | 4.66 | 4.69 | 4.58 | 4.63 | 4.63 | qfq | 13,118,400 | 60,752,570 | -1.07% |
| 2023-12-20 | 4.73 | 4.77 | 4.67 | 4.68 | 4.68 | qfq | 12,342,400 | 58,102,705 | -1.27% |
| 2023-12-19 | 4.71 | 4.76 | 4.69 | 4.74 | 4.74 | qfq | 10,037,900 | 47,485,024 | 0.42% |
| 2023-12-18 | 4.82 | 4.87 | 4.69 | 4.72 | 4.72 | qfq | 14,990,104 | 71,336,011 | -2.07% |
| 2023-12-15 | 4.90 | 4.91 | 4.70 | 4.82 | 4.82 | qfq | 19,440,328 | 93,364,964 | -0.82% |
| 2023-12-14 | 5.00 | 5.05 | 4.85 | 4.86 | 4.86 | qfq | 32,376,128 | 159,553,589 | -3.19% |
| 2023-12-13 | 5.22 | 5.31 | 4.99 | 5.02 | 5.02 | qfq | 38,417,450 | 196,617,100 | -2.33% |
| 2023-12-12 | 4.98 | 5.21 | 4.91 | 5.14 | 5.14 | qfq | 35,646,200 | 182,436,410 | 2.80% |
| 2023-12-11 | 5.00 | 5.04 | 4.81 | 5.00 | 5.00 | qfq | 21,239,804 | 104,596,305 | -0.40% |
| 2023-12-08 | 5.20 | 5.22 | 4.98 | 5.02 | 5.02 | qfq | 35,747,799 | 181,695,121 | -3.65% |
| 2023-12-07 | 5.00 | 5.45 | 5.00 | 5.21 | 5.21 | qfq | 47,364,072 | 248,587,105 | 2.56% |
| 2023-12-06 | 4.90 | 5.15 | 4.86 | 5.08 | 5.08 | qfq | 25,310,700 | 126,630,148 | 2.63% |
| 2023-12-05 | 4.97 | 5.11 | 4.91 | 4.95 | 4.95 | qfq | 20,643,700 | 103,085,845 | -1.39% |
| 2023-12-04 | 5.09 | 5.28 | 5.00 | 5.02 | 5.02 | qfq | 33,997,500 | 173,754,877 | -1.95% |
| 2023-12-01 | 5.05 | 5.39 | 4.97 | 5.12 | 5.12 | qfq | 35,153,010 | 180,119,161 | 3.64% |
| 2023-11-30 | 5.04 | 5.11 | 4.90 | 4.94 | 4.94 | qfq | 29,612,810 | 147,746,222 | -3.52% |
| 2023-11-29 | 4.77 | 5.26 | 4.76 | 5.12 | 5.12 | qfq | 50,331,800 | 255,561,577 | 7.79% |
| 2023-11-28 | 4.77 | 4.80 | 4.70 | 4.75 | 4.75 | qfq | 8,174,100 | 38,851,747 | -0.21% |
| 2023-11-27 | 4.81 | 4.86 | 4.73 | 4.76 | 4.76 | qfq | 11,529,800 | 55,096,644 | -1.65% |
| 2023-11-24 | 4.87 | 4.90 | 4.81 | 4.84 | 4.84 | qfq | 8,228,100 | 39,851,852 | -0.82% |
| 2023-11-23 | 4.84 | 4.90 | 4.76 | 4.88 | 4.88 | qfq | 11,904,900 | 57,658,786 | 0.00% |
| 2023-11-22 | 4.87 | 5.05 | 4.81 | 4.88 | 4.88 | qfq | 13,127,500 | 64,505,317 | -0.61% |
| 2023-11-21 | 4.92 | 5.11 | 4.89 | 4.91 | 4.91 | qfq | 19,621,100 | 97,971,429 | 0.41% |
| 2023-11-20 | 4.73 | 4.95 | 4.72 | 4.89 | 4.89 | qfq | 15,884,500 | 76,998,235 | 3.38% |
| 2023-11-17 | 4.71 | 4.78 | 4.70 | 4.73 | 4.73 | qfq | 6,752,300 | 31,962,706 | 0.42% |
| 2023-11-16 | 4.69 | 4.78 | 4.66 | 4.71 | 4.71 | qfq | 9,206,500 | 43,547,985 | 0.21% |
| 2023-11-15 | 4.72 | 4.75 | 4.65 | 4.70 | 4.70 | qfq | 7,691,722 | 36,063,970 | 0.43% |
| 2023-11-14 | 4.69 | 4.76 | 4.63 | 4.68 | 4.68 | qfq | 7,578,400 | 35,439,530 | 0.00% |
| 2023-11-13 | 4.53 | 4.70 | 4.53 | 4.68 | 4.68 | qfq | 13,432,400 | 62,461,818 | 3.08% |
| 2023-11-10 | 4.50 | 4.57 | 4.47 | 4.54 | 4.54 | qfq | 6,982,804 | 31,571,019 | 0.44% |
| 2023-11-09 | 4.55 | 4.62 | 4.48 | 4.52 | 4.52 | qfq | 7,621,704 | 34,575,993 | -1.09% |
| 2023-11-08 | 4.55 | 4.59 | 4.50 | 4.57 | 4.57 | qfq | 10,036,643 | 45,646,174 | 0.88% |
| 2023-11-07 | 4.48 | 4.59 | 4.46 | 4.53 | 4.53 | qfq | 11,067,343 | 50,221,032 | 1.12% |
| 2023-11-06 | 4.36 | 4.52 | 4.35 | 4.48 | 4.48 | qfq | 13,419,200 | 59,513,188 | 4.19% |
| 2023-11-03 | 4.30 | 4.33 | 4.26 | 4.30 | 4.30 | qfq | 8,033,800 | 34,512,842 | 0.70% |
| 2023-11-02 | 4.28 | 4.36 | 4.26 | 4.27 | 4.27 | qfq | 7,652,458 | 32,990,196 | -0.23% |
| 2023-11-01 | 4.20 | 4.33 | 4.20 | 4.28 | 4.28 | qfq | 7,417,743 | 31,784,810 | 1.18% |
| 2023-10-31 | 4.22 | 4.28 | 4.16 | 4.23 | 4.23 | qfq | 8,535,699 | 36,004,045 | -0.70% |
| 2023-10-30 | 4.14 | 4.28 | 4.14 | 4.26 | 4.26 | qfq | 9,169,000 | 38,856,001 | 1.91% |
| 2023-10-27 | 4.21 | 4.26 | 4.06 | 4.18 | 4.18 | qfq | 13,310,630 | 55,117,947 | -1.88% |
| 2023-10-26 | 4.37 | 4.38 | 4.15 | 4.26 | 4.26 | qfq | 17,240,830 | 73,042,436 | -3.62% |
| 2023-10-25 | 4.35 | 4.43 | 4.30 | 4.42 | 4.42 | qfq | 8,151,500 | 35,696,411 | 2.55% |
| 2023-10-24 | 4.26 | 4.34 | 4.22 | 4.31 | 4.31 | qfq | 8,475,200 | 36,391,876 | 3.11% |
| 2023-10-23 | 4.33 | 4.38 | 4.16 | 4.18 | 4.18 | qfq | 9,324,100 | 39,595,284 | -3.46% |
| 2023-10-20 | 4.28 | 4.44 | 4.26 | 4.33 | 4.33 | qfq | 12,123,427 | 53,092,325 | 0.70% |
| 2023-10-19 | 4.25 | 4.38 | 4.25 | 4.30 | 4.30 | qfq | 8,772,600 | 37,785,288 | 0.00% |
| 2023-10-18 | 4.46 | 4.47 | 4.30 | 4.30 | 4.30 | qfq | 9,605,604 | 41,637,482 | -3.59% |
| 2023-10-17 | 4.48 | 4.54 | 4.43 | 4.46 | 4.46 | qfq | 7,459,100 | 33,432,893 | -0.45% |
| 2023-10-16 | 4.46 | 4.54 | 4.40 | 4.48 | 4.48 | qfq | 10,954,200 | 48,954,209 | 0.90% |
| 2023-10-13 | 4.53 | 4.59 | 4.44 | 4.44 | 4.44 | qfq | 11,800,143 | 53,020,639 | -2.84% |
| 2023-10-12 | 4.62 | 4.73 | 4.56 | 4.57 | 4.57 | qfq | 15,145,643 | 69,862,061 | -1.51% |
| 2023-10-11 | 4.61 | 4.79 | 4.58 | 4.64 | 4.64 | qfq | 17,324,000 | 80,598,258 | 0.43% |
| 2023-10-10 | 4.67 | 4.72 | 4.59 | 4.62 | 4.62 | qfq | 12,220,700 | 56,786,546 | 0.00% |
| 2023-10-09 | 4.66 | 4.68 | 4.56 | 4.62 | 4.62 | qfq | 11,290,600 | 51,948,956 | -0.86% |
| 2023-09-28 | 4.53 | 4.68 | 4.53 | 4.66 | 4.66 | qfq | 13,031,098 | 60,429,645 | 3.33% |
| 2023-09-27 | 4.51 | 4.59 | 4.49 | 4.51 | 4.51 | qfq | 8,552,800 | 38,837,938 | -0.22% |
| 2023-09-26 | 4.65 | 4.65 | 4.51 | 4.52 | 4.52 | qfq | 8,933,943 | 40,792,912 | -1.95% |
| 2023-09-25 | 4.59 | 4.73 | 4.58 | 4.61 | 4.61 | qfq | 12,428,000 | 57,732,779 | 0.44% |
| 2023-09-22 | 4.51 | 4.62 | 4.49 | 4.59 | 4.59 | qfq | 9,631,600 | 44,025,157 | 1.10% |
| 2023-09-21 | 4.56 | 4.63 | 4.50 | 4.54 | 4.54 | qfq | 9,635,600 | 43,890,265 | -0.44% |
| 2023-09-20 | 4.57 | 4.70 | 4.53 | 4.56 | 4.56 | qfq | 9,897,600 | 45,704,408 | -0.87% |
| 2023-09-19 | 4.75 | 4.76 | 4.59 | 4.60 | 4.60 | qfq | 11,256,800 | 52,303,429 | -3.16% |
| 2023-09-18 | 4.70 | 4.78 | 4.69 | 4.75 | 4.75 | qfq | 9,211,900 | 43,695,005 | 1.28% |
| 2023-09-15 | 4.72 | 4.77 | 4.66 | 4.69 | 4.69 | qfq | 8,203,151 | 38,682,514 | -0.64% |
| 2023-09-14 | 4.87 | 4.88 | 4.67 | 4.72 | 4.72 | qfq | 13,698,500 | 64,966,573 | -3.08% |
| 2023-09-13 | 4.82 | 4.94 | 4.76 | 4.87 | 4.87 | qfq | 15,308,000 | 74,148,322 | 0.41% |
| 2023-09-12 | 5.00 | 5.02 | 4.83 | 4.85 | 4.85 | qfq | 17,080,300 | 83,559,481 | -3.39% |
| 2023-09-11 | 5.03 | 5.15 | 5.00 | 5.02 | 5.02 | qfq | 16,089,406 | 81,208,681 | 0.20% |
| 2023-09-08 | 5.15 | 5.17 | 4.99 | 5.01 | 5.01 | qfq | 30,150,600 | 152,516,054 | -6.00% |
| 2023-09-07 | 5.00 | 5.70 | 4.94 | 5.33 | 5.33 | qfq | 52,654,765 | 281,896,808 | 4.92% |
| 2023-09-06 | 5.47 | 5.67 | 5.04 | 5.08 | 5.08 | qfq | 37,397,365 | 195,514,024 | -8.14% |
| 2023-09-05 | 5.90 | 5.90 | 5.43 | 5.53 | 5.53 | qfq | 38,082,698 | 214,308,264 | -7.37% |
| 2023-09-01 | 5.61 | 6.05 | 5.45 | 5.97 | 5.97 | qfq | 27,989,627 | 160,459,415 | 6.42% |
| 2023-08-31 | 5.61 | 5.65 | 5.56 | 5.61 | 5.61 | qfq | 10,655,900 | 59,691,194 | -1.23% |
| 2023-08-30 | 5.58 | 5.68 | 5.53 | 5.68 | 5.68 | qfq | 11,703,002 | 65,671,492 | 1.25% |
| 2023-08-29 | 5.28 | 5.61 | 5.25 | 5.61 | 5.61 | qfq | 12,119,200 | 66,383,321 | 5.25% |
| 2023-08-28 | 5.52 | 5.55 | 5.32 | 5.33 | 5.33 | qfq | 12,218,980 | 66,586,525 | -3.44% |
| 2023-08-25 | 5.49 | 5.59 | 5.37 | 5.52 | 5.52 | qfq | 15,893,480 | 87,322,291 | 3.76% |
| 2023-08-24 | 5.27 | 5.47 | 5.15 | 5.32 | 5.32 | qfq | 8,488,727 | 45,173,838 | 0.95% |
| 2023-08-23 | 5.42 | 5.46 | 5.24 | 5.27 | 5.27 | qfq | 5,914,427 | 31,481,122 | -3.30% |
| 2023-08-22 | 5.50 | 5.51 | 5.37 | 5.45 | 5.45 | qfq | 7,294,000 | 39,693,196 | -0.91% |
| 2023-08-21 | 5.46 | 5.51 | 5.36 | 5.50 | 5.50 | qfq | 8,605,727 | 46,920,526 | 1.66% |
| 2023-08-18 | 5.32 | 5.54 | 5.30 | 5.41 | 5.41 | qfq | 8,746,595 | 47,575,203 | 1.69% |
| 2023-08-17 | 5.19 | 5.33 | 5.10 | 5.32 | 5.32 | qfq | 4,919,300 | 25,734,742 | 2.31% |
| 2023-08-16 | 5.23 | 5.26 | 5.14 | 5.20 | 5.20 | qfq | 4,404,300 | 22,850,608 | -0.19% |
| 2023-08-15 | 5.37 | 5.41 | 5.16 | 5.21 | 5.21 | qfq | 7,363,400 | 38,769,127 | -2.98% |
| 2023-08-14 | 5.32 | 5.41 | 5.32 | 5.37 | 5.37 | qfq | 3,708,400 | 19,894,566 | 0.94% |
| 2023-08-11 | 5.45 | 5.48 | 5.30 | 5.32 | 5.32 | qfq | 11,143,500 | 59,817,430 | -4.14% |
| 2023-08-10 | 5.49 | 5.63 | 5.47 | 5.55 | 5.55 | qfq | 4,785,100 | 26,569,579 | 0.00% |
| 2023-08-09 | 5.60 | 5.72 | 5.54 | 5.55 | 5.55 | qfq | 8,670,700 | 48,843,351 | -0.72% |
| 2023-08-08 | 5.51 | 5.62 | 5.43 | 5.59 | 5.59 | qfq | 5,707,600 | 31,601,401 | 1.64% |
| 2023-08-07 | 5.47 | 5.63 | 5.42 | 5.50 | 5.50 | qfq | 10,178,300 | 56,438,911 | 1.29% |
| 2023-08-04 | 5.46 | 5.49 | 5.38 | 5.43 | 5.43 | qfq | 5,238,500 | 28,450,565 | -0.18% |
| 2023-08-03 | 5.37 | 5.45 | 5.36 | 5.44 | 5.44 | qfq | 3,774,900 | 20,375,070 | 1.30% |
| 2023-08-02 | 5.40 | 5.46 | 5.33 | 5.37 | 5.37 | qfq | 5,800,751 | 31,235,234 | -1.10% |
| 2023-08-01 | 5.27 | 5.48 | 5.25 | 5.43 | 5.43 | qfq | 11,674,400 | 63,026,625 | 2.65% |
| 2023-07-31 | 5.15 | 5.30 | 5.13 | 5.29 | 5.29 | qfq | 8,547,800 | 44,515,816 | 2.32% |
| 2023-07-28 | 5.12 | 5.22 | 5.11 | 5.17 | 5.17 | qfq | 10,651,700 | 55,013,053 | -1.71% |
| 2023-07-27 | 5.22 | 5.37 | 5.21 | 5.26 | 5.26 | qfq | 7,322,200 | 38,900,253 | 0.38% |
| 2023-07-26 | 5.23 | 5.26 | 5.17 | 5.24 | 5.24 | qfq | 3,928,200 | 20,470,075 | 0.19% |
| 2023-07-25 | 5.15 | 5.24 | 5.11 | 5.23 | 5.23 | qfq | 6,509,851 | 33,821,885 | 1.55% |
| 2023-07-24 | 5.00 | 5.17 | 4.99 | 5.15 | 5.15 | qfq | 7,478,100 | 38,031,186 | 2.39% |
| 2023-07-21 | 4.98 | 5.03 | 4.88 | 5.03 | 5.03 | qfq | 6,341,127 | 31,405,868 | 1.00% |
| 2023-07-20 | 5.01 | 5.03 | 4.95 | 4.98 | 4.98 | qfq | 3,783,800 | 18,875,525 | -0.20% |
| 2023-07-19 | 4.95 | 5.00 | 4.90 | 4.99 | 4.99 | qfq | 6,300,951 | 31,222,770 | 1.22% |
| 2023-07-18 | 5.10 | 5.14 | 4.87 | 4.93 | 4.93 | qfq | 12,070,800 | 60,015,657 | -3.33% |