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
蒙草生态300355.SZ
最近收盘价2.752026-07-17
最近交易日2026-07-17
成交量（股）22,162,060
成交额（元）61,970,019
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-07-01 | 2025-07-09 | cash_dividend | 0.004 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-05 | 2024-07-12 | cash_dividend | 0.023 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
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 | 2.83 | 2.86 | 2.74 | 2.75 | 2.75 | qfq | 22,162,060 | 61,970,019 | -2.83% |
| 2026-07-16 | 2.80 | 2.86 | 2.77 | 2.83 | 2.83 | qfq | 24,347,847 | 68,787,618 | 0.71% |
| 2026-07-15 | 2.76 | 2.83 | 2.73 | 2.81 | 2.81 | qfq | 25,435,706 | 71,308,048 | 2.18% |
| 2026-07-14 | 2.69 | 2.75 | 2.66 | 2.75 | 2.75 | qfq | 17,296,755 | 46,971,068 | 2.23% |
| 2026-07-13 | 2.77 | 2.80 | 2.67 | 2.69 | 2.69 | qfq | 25,592,388 | 69,525,693 | -3.58% |
| 2026-07-10 | 2.71 | 2.84 | 2.66 | 2.79 | 2.79 | qfq | 33,097,701 | 91,943,356 | 2.95% |
| 2026-07-09 | 2.72 | 2.75 | 2.67 | 2.71 | 2.71 | qfq | 18,925,166 | 51,151,935 | -0.37% |
| 2026-07-08 | 2.74 | 2.75 | 2.67 | 2.72 | 2.72 | qfq | 23,065,600 | 62,524,347 | -0.73% |
| 2026-07-07 | 2.78 | 2.78 | 2.71 | 2.74 | 2.74 | qfq | 18,189,900 | 49,886,501 | -2.14% |
| 2026-07-06 | 2.82 | 2.86 | 2.79 | 2.80 | 2.80 | qfq | 16,833,600 | 47,464,720 | -0.71% |
| 2026-07-03 | 2.85 | 2.88 | 2.81 | 2.82 | 2.82 | qfq | 22,626,180 | 64,239,382 | -1.05% |
| 2026-07-02 | 2.81 | 2.90 | 2.80 | 2.85 | 2.85 | qfq | 34,448,720 | 98,288,848 | 1.42% |
| 2026-07-01 | 2.73 | 2.87 | 2.72 | 2.81 | 2.81 | qfq | 30,205,913 | 84,897,179 | 2.18% |
| 2026-06-30 | 2.68 | 2.81 | 2.65 | 2.75 | 2.75 | qfq | 31,801,600 | 86,893,357 | 2.23% |
| 2026-06-29 | 2.69 | 2.73 | 2.61 | 2.69 | 2.69 | qfq | 22,846,827 | 61,134,785 | -0.37% |
| 2026-06-26 | 2.79 | 2.80 | 2.69 | 2.70 | 2.70 | qfq | 24,502,280 | 66,986,356 | -3.57% |
| 2026-06-25 | 2.84 | 2.84 | 2.77 | 2.80 | 2.80 | qfq | 21,269,940 | 59,484,125 | -1.41% |
| 2026-06-24 | 2.91 | 2.93 | 2.81 | 2.84 | 2.84 | qfq | 22,070,038 | 62,787,491 | -2.41% |
| 2026-06-23 | 2.89 | 3.00 | 2.87 | 2.91 | 2.91 | qfq | 25,948,052 | 76,425,871 | 0.34% |
| 2026-06-22 | 2.86 | 2.91 | 2.78 | 2.90 | 2.90 | qfq | 29,778,479 | 84,382,379 | 0.35% |
| 2026-06-18 | 2.91 | 2.92 | 2.86 | 2.89 | 2.89 | qfq | 15,349,421 | 44,363,906 | -1.03% |
| 2026-06-17 | 2.98 | 2.99 | 2.90 | 2.92 | 2.92 | qfq | 17,468,960 | 51,198,132 | -2.34% |
| 2026-06-16 | 2.97 | 3.00 | 2.91 | 2.99 | 2.99 | qfq | 19,494,508 | 57,624,966 | 0.67% |
| 2026-06-15 | 2.96 | 3.03 | 2.94 | 2.97 | 2.97 | qfq | 18,276,300 | 54,406,565 | 0.00% |
| 2026-06-12 | 2.92 | 2.99 | 2.89 | 2.97 | 2.97 | qfq | 22,285,600 | 65,779,546 | 3.13% |
| 2026-06-11 | 2.93 | 2.94 | 2.85 | 2.88 | 2.88 | qfq | 23,053,997 | 66,407,551 | -2.37% |
| 2026-06-10 | 3.03 | 3.03 | 2.93 | 2.95 | 2.95 | qfq | 21,102,600 | 62,576,148 | -2.64% |
| 2026-06-09 | 3.02 | 3.06 | 2.99 | 3.03 | 3.03 | qfq | 17,070,180 | 51,601,384 | 0.33% |
| 2026-06-08 | 3.06 | 3.13 | 2.99 | 3.02 | 3.02 | qfq | 22,238,131 | 67,930,106 | -3.21% |
| 2026-06-05 | 3.10 | 3.14 | 3.06 | 3.12 | 3.12 | qfq | 20,085,700 | 62,238,555 | 0.97% |
| 2026-06-04 | 3.20 | 3.22 | 3.06 | 3.09 | 3.09 | qfq | 27,574,140 | 86,064,094 | -3.74% |
| 2026-06-03 | 3.22 | 3.27 | 3.20 | 3.21 | 3.21 | qfq | 15,969,728 | 51,510,988 | -0.93% |
| 2026-06-02 | 3.27 | 3.29 | 3.20 | 3.24 | 3.24 | qfq | 17,253,595 | 55,675,350 | -0.92% |
| 2026-06-01 | 3.19 | 3.28 | 3.18 | 3.27 | 3.27 | qfq | 18,598,345 | 60,511,629 | 2.83% |
| 2026-05-29 | 3.23 | 3.26 | 3.18 | 3.18 | 3.18 | qfq | 21,565,500 | 69,448,601 | -2.45% |
| 2026-05-28 | 3.16 | 3.35 | 3.15 | 3.26 | 3.26 | qfq | 30,636,350 | 100,017,831 | 3.49% |
| 2026-05-27 | 3.18 | 3.23 | 3.15 | 3.15 | 3.15 | qfq | 20,563,700 | 65,420,991 | -1.25% |
| 2026-05-26 | 3.28 | 3.28 | 3.16 | 3.19 | 3.19 | qfq | 28,978,994 | 92,916,507 | -3.04% |
| 2026-05-25 | 3.36 | 3.37 | 3.26 | 3.29 | 3.29 | qfq | 22,283,273 | 73,592,428 | -2.08% |
| 2026-05-22 | 3.34 | 3.37 | 3.32 | 3.36 | 3.36 | qfq | 14,078,512 | 47,140,690 | 1.20% |
| 2026-05-21 | 3.47 | 3.48 | 3.30 | 3.32 | 3.32 | qfq | 29,291,500 | 99,659,555 | -4.32% |
| 2026-05-20 | 3.57 | 3.58 | 3.45 | 3.47 | 3.47 | qfq | 23,838,015 | 83,174,174 | -3.34% |
| 2026-05-19 | 3.56 | 3.59 | 3.55 | 3.59 | 3.59 | qfq | 14,374,740 | 51,228,567 | 0.84% |
| 2026-05-18 | 3.57 | 3.58 | 3.54 | 3.56 | 3.56 | qfq | 13,149,460 | 46,790,088 | 0.28% |
| 2026-05-15 | 3.58 | 3.60 | 3.54 | 3.55 | 3.55 | qfq | 18,206,998 | 64,884,067 | -0.84% |
| 2026-05-14 | 3.66 | 3.66 | 3.58 | 3.58 | 3.58 | qfq | 24,232,377 | 87,345,120 | -2.19% |
| 2026-05-13 | 3.65 | 3.66 | 3.63 | 3.66 | 3.66 | qfq | 17,628,532 | 64,283,888 | 0.27% |
| 2026-05-12 | 3.67 | 3.68 | 3.64 | 3.65 | 3.65 | qfq | 22,928,229 | 83,711,460 | -0.82% |
| 2026-05-11 | 3.70 | 3.72 | 3.66 | 3.68 | 3.68 | qfq | 21,974,420 | 80,884,156 | 0.00% |
| 2026-05-08 | 3.66 | 3.68 | 3.64 | 3.68 | 3.68 | qfq | 22,745,796 | 83,272,866 | 0.27% |
| 2026-05-07 | 3.67 | 3.68 | 3.64 | 3.67 | 3.67 | qfq | 20,477,408 | 74,886,621 | 0.00% |
| 2026-05-06 | 3.67 | 3.67 | 3.64 | 3.67 | 3.67 | qfq | 20,232,992 | 74,018,462 | 0.82% |
| 2026-04-30 | 3.64 | 3.66 | 3.62 | 3.64 | 3.64 | qfq | 20,562,984 | 74,839,176 | -0.55% |
| 2026-04-29 | 3.62 | 3.68 | 3.60 | 3.66 | 3.66 | qfq | 19,300,680 | 70,608,114 | 1.10% |
| 2026-04-28 | 3.63 | 3.65 | 3.61 | 3.62 | 3.62 | qfq | 16,107,978 | 58,370,022 | -0.55% |
| 2026-04-27 | 3.63 | 3.64 | 3.58 | 3.64 | 3.64 | qfq | 25,235,733 | 91,182,466 | -0.27% |
| 2026-04-24 | 3.68 | 3.69 | 3.64 | 3.65 | 3.65 | qfq | 18,922,900 | 69,208,343 | -0.82% |
| 2026-04-23 | 3.71 | 3.72 | 3.65 | 3.68 | 3.68 | qfq | 34,312,555 | 125,966,230 | -1.60% |
| 2026-04-22 | 3.72 | 3.74 | 3.70 | 3.74 | 3.74 | qfq | 19,101,296 | 71,231,592 | 0.00% |
| 2026-04-21 | 3.77 | 3.77 | 3.72 | 3.74 | 3.74 | qfq | 23,174,031 | 86,566,862 | -0.80% |
| 2026-04-20 | 3.76 | 3.77 | 3.74 | 3.77 | 3.77 | qfq | 23,240,540 | 87,327,605 | 0.00% |
| 2026-04-17 | 3.81 | 3.81 | 3.74 | 3.77 | 3.77 | qfq | 31,165,218 | 117,369,697 | -1.05% |
| 2026-04-16 | 3.80 | 3.82 | 3.76 | 3.81 | 3.81 | qfq | 31,385,776 | 118,980,244 | 0.00% |
| 2026-04-15 | 3.82 | 3.83 | 3.76 | 3.81 | 3.81 | qfq | 45,060,469 | 170,411,683 | -0.52% |
| 2026-04-14 | 3.81 | 3.89 | 3.78 | 3.83 | 3.83 | qfq | 62,239,698 | 238,282,637 | 0.26% |
| 2026-04-13 | 3.94 | 3.99 | 3.81 | 3.82 | 3.82 | qfq | 133,189,359 | 512,626,653 | -5.45% |
| 2026-04-10 | 4.17 | 4.38 | 4.02 | 4.04 | 4.04 | qfq | 207,166,470 | 877,357,074 | 10.68% |
| 2026-04-09 | 3.67 | 3.70 | 3.64 | 3.65 | 3.65 | qfq | 15,581,600 | 57,118,105 | -1.88% |
| 2026-04-08 | 3.67 | 3.73 | 3.66 | 3.72 | 3.72 | qfq | 25,439,133 | 94,095,983 | 2.48% |
| 2026-04-07 | 3.59 | 3.63 | 3.57 | 3.63 | 3.63 | qfq | 12,763,000 | 45,985,680 | 1.40% |
| 2026-04-03 | 3.70 | 3.70 | 3.58 | 3.58 | 3.58 | qfq | 19,096,020 | 68,940,099 | -2.72% |
| 2026-04-02 | 3.72 | 3.74 | 3.65 | 3.68 | 3.68 | qfq | 17,661,964 | 65,152,526 | -1.60% |
| 2026-04-01 | 3.77 | 3.79 | 3.71 | 3.74 | 3.74 | qfq | 16,700,752 | 62,320,159 | 1.08% |
| 2026-03-31 | 3.78 | 3.81 | 3.69 | 3.70 | 3.70 | qfq | 23,454,136 | 87,934,380 | -2.63% |
| 2026-03-30 | 3.70 | 3.85 | 3.68 | 3.80 | 3.80 | qfq | 29,242,346 | 109,867,855 | 1.33% |
| 2026-03-27 | 3.67 | 3.76 | 3.66 | 3.75 | 3.75 | qfq | 19,644,145 | 73,252,221 | 0.81% |
| 2026-03-26 | 3.80 | 3.81 | 3.70 | 3.72 | 3.72 | qfq | 27,445,394 | 102,821,556 | -2.11% |
| 2026-03-25 | 3.79 | 3.84 | 3.75 | 3.80 | 3.80 | qfq | 28,351,130 | 107,793,005 | 0.80% |
| 2026-03-24 | 3.69 | 3.78 | 3.63 | 3.77 | 3.77 | qfq | 33,281,454 | 123,215,147 | 4.14% |
| 2026-03-23 | 3.85 | 3.86 | 3.60 | 3.62 | 3.62 | qfq | 49,366,871 | 183,065,208 | -7.18% |
| 2026-03-20 | 4.00 | 4.04 | 3.89 | 3.90 | 3.90 | qfq | 38,828,347 | 153,295,921 | -2.26% |
| 2026-03-19 | 4.02 | 4.05 | 3.97 | 3.99 | 3.99 | qfq | 30,711,991 | 123,039,201 | -1.72% |
| 2026-03-18 | 4.10 | 4.12 | 4.01 | 4.06 | 4.06 | qfq | 33,826,817 | 137,044,566 | -0.98% |
| 2026-03-17 | 4.18 | 4.22 | 4.09 | 4.10 | 4.10 | qfq | 34,670,060 | 144,271,431 | -1.20% |
| 2026-03-16 | 4.17 | 4.21 | 4.11 | 4.15 | 4.15 | qfq | 40,001,160 | 165,864,774 | -0.48% |
| 2026-03-13 | 4.21 | 4.29 | 4.16 | 4.17 | 4.17 | qfq | 50,824,445 | 215,008,253 | -1.18% |
| 2026-03-12 | 4.29 | 4.30 | 4.19 | 4.22 | 4.22 | qfq | 42,409,535 | 179,230,631 | -1.86% |
| 2026-03-11 | 4.25 | 4.33 | 4.23 | 4.30 | 4.30 | qfq | 57,194,993 | 245,256,858 | 1.18% |
| 2026-03-10 | 4.26 | 4.31 | 4.21 | 4.25 | 4.25 | qfq | 45,654,591 | 194,427,032 | -0.23% |
| 2026-03-09 | 4.24 | 4.32 | 4.19 | 4.26 | 4.26 | qfq | 54,269,958 | 230,526,761 | -0.93% |
| 2026-03-06 | 4.27 | 4.32 | 4.23 | 4.30 | 4.30 | qfq | 49,368,093 | 211,125,044 | 0.23% |
| 2026-03-05 | 4.38 | 4.39 | 4.25 | 4.29 | 4.29 | qfq | 79,557,608 | 342,670,705 | -1.38% |
| 2026-03-04 | 4.16 | 4.38 | 4.09 | 4.35 | 4.35 | qfq | 104,733,755 | 448,403,082 | 3.57% |
| 2026-03-03 | 4.28 | 4.38 | 4.17 | 4.20 | 4.20 | qfq | 80,808,548 | 345,496,353 | -1.64% |
| 2026-03-02 | 4.30 | 4.40 | 4.25 | 4.27 | 4.27 | qfq | 87,053,404 | 375,930,528 | -2.95% |
| 2026-02-27 | 4.36 | 4.54 | 4.28 | 4.40 | 4.40 | qfq | 147,743,354 | 654,667,425 | -0.90% |
| 2026-02-26 | 4.26 | 4.56 | 4.19 | 4.44 | 4.44 | qfq | 189,839,177 | 822,191,686 | 5.97% |
| 2026-02-25 | 3.96 | 4.25 | 3.96 | 4.19 | 4.19 | qfq | 110,803,374 | 458,574,507 | 5.28% |
| 2026-02-24 | 3.94 | 3.98 | 3.93 | 3.98 | 3.98 | qfq | 22,695,572 | 89,811,795 | 1.79% |
| 2026-02-13 | 3.93 | 3.95 | 3.91 | 3.91 | 3.91 | qfq | 14,861,294 | 58,359,213 | -0.51% |
| 2026-02-12 | 3.97 | 3.98 | 3.92 | 3.93 | 3.93 | qfq | 29,070,500 | 114,489,618 | -1.01% |
| 2026-02-11 | 3.96 | 3.99 | 3.95 | 3.97 | 3.97 | qfq | 15,146,315 | 60,130,260 | 0.25% |
| 2026-02-10 | 3.97 | 3.99 | 3.95 | 3.96 | 3.96 | qfq | 16,978,509 | 67,435,046 | -0.50% |
| 2026-02-09 | 3.96 | 3.99 | 3.95 | 3.98 | 3.98 | qfq | 18,174,243 | 72,138,515 | 1.02% |
| 2026-02-06 | 3.95 | 3.97 | 3.93 | 3.94 | 3.94 | qfq | 18,277,118 | 72,208,579 | -0.51% |
| 2026-02-05 | 3.96 | 3.98 | 3.93 | 3.96 | 3.96 | qfq | 30,425,955 | 120,477,178 | -1.74% |
| 2026-02-04 | 4.01 | 4.03 | 4.00 | 4.03 | 4.03 | qfq | 20,430,719 | 82,102,826 | 0.50% |
| 2026-02-03 | 4.00 | 4.02 | 3.98 | 4.01 | 4.01 | qfq | 20,180,807 | 80,725,325 | 0.75% |
| 2026-02-02 | 4.04 | 4.06 | 3.98 | 3.98 | 3.98 | qfq | 28,687,168 | 115,272,315 | -1.97% |
| 2026-01-30 | 4.01 | 4.10 | 3.99 | 4.06 | 4.06 | qfq | 41,663,770 | 168,614,984 | 1.00% |
| 2026-01-29 | 4.03 | 4.05 | 3.98 | 4.02 | 4.02 | qfq | 28,481,548 | 114,510,844 | -0.25% |
| 2026-01-28 | 4.02 | 4.06 | 4.01 | 4.03 | 4.03 | qfq | 23,832,881 | 96,127,050 | 0.00% |
| 2026-01-27 | 4.08 | 4.08 | 3.99 | 4.03 | 4.03 | qfq | 33,116,359 | 133,220,452 | -1.23% |
| 2026-01-26 | 4.12 | 4.16 | 4.05 | 4.08 | 4.08 | qfq | 45,460,344 | 186,042,631 | -1.21% |
| 2026-01-23 | 4.16 | 4.16 | 4.08 | 4.13 | 4.13 | qfq | 66,942,872 | 275,210,560 | -1.67% |
| 2026-01-22 | 4.18 | 4.21 | 4.15 | 4.20 | 4.20 | qfq | 31,795,246 | 132,992,438 | 0.24% |
| 2026-01-21 | 4.15 | 4.21 | 4.12 | 4.19 | 4.19 | qfq | 45,858,177 | 191,219,633 | 1.21% |
| 2026-01-20 | 4.12 | 4.16 | 4.11 | 4.14 | 4.14 | qfq | 27,643,310 | 114,375,876 | 0.24% |
| 2026-01-19 | 4.10 | 4.14 | 4.08 | 4.13 | 4.13 | qfq | 21,783,440 | 89,756,245 | 0.49% |
| 2026-01-16 | 4.15 | 4.16 | 4.10 | 4.11 | 4.11 | qfq | 28,277,785 | 116,518,179 | -0.72% |
| 2026-01-15 | 4.20 | 4.21 | 4.12 | 4.14 | 4.14 | qfq | 35,784,268 | 148,585,735 | -1.66% |
| 2026-01-14 | 4.18 | 4.24 | 4.13 | 4.21 | 4.21 | qfq | 55,098,886 | 231,334,845 | 0.48% |
| 2026-01-13 | 4.17 | 4.27 | 4.12 | 4.19 | 4.19 | qfq | 65,037,800 | 273,617,520 | 0.48% |
| 2026-01-12 | 4.11 | 4.18 | 4.10 | 4.17 | 4.17 | qfq | 52,158,186 | 216,270,920 | 1.46% |
| 2026-01-09 | 4.09 | 4.11 | 4.07 | 4.11 | 4.11 | qfq | 41,069,358 | 168,224,838 | 0.49% |
| 2026-01-08 | 4.06 | 4.10 | 4.05 | 4.09 | 4.09 | qfq | 25,815,119 | 105,358,316 | 0.74% |
| 2026-01-07 | 4.12 | 4.13 | 4.05 | 4.06 | 4.06 | qfq | 36,046,478 | 147,015,511 | -1.69% |
| 2026-01-06 | 4.07 | 4.13 | 4.06 | 4.13 | 4.13 | qfq | 38,496,689 | 158,065,519 | 1.47% |
| 2026-01-05 | 4.05 | 4.07 | 4.03 | 4.07 | 4.07 | qfq | 25,561,626 | 103,536,860 | 0.74% |
| 2025-12-31 | 4.04 | 4.07 | 4.02 | 4.04 | 4.04 | qfq | 18,814,633 | 76,155,295 | 0.00% |
| 2025-12-30 | 4.07 | 4.07 | 4.04 | 4.04 | 4.04 | qfq | 17,135,727 | 69,440,596 | -0.25% |
| 2025-12-29 | 4.08 | 4.10 | 4.04 | 4.05 | 4.05 | qfq | 18,306,713 | 74,455,384 | -0.74% |
| 2025-12-26 | 4.11 | 4.13 | 4.07 | 4.08 | 4.08 | qfq | 20,965,536 | 85,854,990 | -0.73% |
| 2025-12-25 | 4.12 | 4.14 | 4.08 | 4.11 | 4.11 | qfq | 28,272,430 | 116,206,771 | 0.74% |
| 2025-12-24 | 4.03 | 4.13 | 4.02 | 4.08 | 4.08 | qfq | 30,527,680 | 124,414,399 | 0.99% |
| 2025-12-23 | 4.07 | 4.08 | 4.02 | 4.04 | 4.04 | qfq | 18,474,700 | 74,764,880 | -0.98% |
| 2025-12-22 | 4.11 | 4.12 | 4.07 | 4.08 | 4.08 | qfq | 17,347,200 | 70,862,303 | 0.25% |
| 2025-12-19 | 4.00 | 4.08 | 4.00 | 4.07 | 4.07 | qfq | 22,984,200 | 93,042,259 | 1.75% |
| 2025-12-18 | 3.98 | 4.03 | 3.97 | 4.00 | 4.00 | qfq | 15,950,300 | 63,977,367 | 0.00% |
| 2025-12-17 | 4.01 | 4.03 | 3.92 | 4.00 | 4.00 | qfq | 31,833,619 | 126,502,056 | -0.25% |
| 2025-12-16 | 4.09 | 4.10 | 4.01 | 4.01 | 4.01 | qfq | 29,246,320 | 118,061,835 | -1.72% |
| 2025-12-15 | 4.08 | 4.14 | 4.05 | 4.08 | 4.08 | qfq | 27,914,452 | 114,261,134 | -0.73% |
| 2025-12-12 | 4.11 | 4.17 | 4.08 | 4.11 | 4.11 | qfq | 40,096,989 | 165,617,775 | 0.74% |
| 2025-12-11 | 4.09 | 4.14 | 4.07 | 4.08 | 4.08 | qfq | 29,639,441 | 121,157,702 | -0.73% |
| 2025-12-10 | 4.17 | 4.19 | 4.07 | 4.11 | 4.11 | qfq | 49,390,527 | 203,517,766 | -0.72% |
| 2025-12-09 | 4.12 | 4.14 | 4.08 | 4.14 | 4.14 | qfq | 28,318,487 | 116,297,999 | 0.00% |
| 2025-12-08 | 4.14 | 4.19 | 4.13 | 4.14 | 4.14 | qfq | 25,411,600 | 105,584,678 | -0.24% |
| 2025-12-05 | 4.09 | 4.15 | 4.04 | 4.15 | 4.15 | qfq | 25,136,054 | 103,148,023 | 1.47% |
| 2025-12-04 | 4.14 | 4.16 | 4.07 | 4.09 | 4.09 | qfq | 24,255,274 | 99,487,163 | -1.21% |
| 2025-12-03 | 4.21 | 4.22 | 4.13 | 4.14 | 4.14 | qfq | 27,187,540 | 113,157,562 | -1.66% |
| 2025-12-02 | 4.19 | 4.23 | 4.15 | 4.21 | 4.21 | qfq | 28,534,392 | 119,805,932 | 0.48% |
| 2025-12-01 | 4.18 | 4.22 | 4.16 | 4.19 | 4.19 | qfq | 31,569,961 | 132,572,708 | -0.24% |
| 2025-11-28 | 4.16 | 4.21 | 4.12 | 4.20 | 4.20 | qfq | 49,582,580 | 206,507,475 | 0.00% |
| 2025-11-27 | 4.12 | 4.33 | 4.12 | 4.20 | 4.20 | qfq | 73,918,083 | 312,180,582 | 1.45% |
| 2025-11-26 | 4.15 | 4.19 | 4.12 | 4.14 | 4.14 | qfq | 32,471,600 | 134,799,715 | 0.00% |
| 2025-11-25 | 4.14 | 4.17 | 4.12 | 4.14 | 4.14 | qfq | 29,869,094 | 123,895,623 | -0.24% |
| 2025-11-24 | 4.09 | 4.20 | 4.07 | 4.15 | 4.15 | qfq | 34,819,292 | 143,799,153 | 1.97% |
| 2025-11-21 | 4.18 | 4.23 | 4.07 | 4.07 | 4.07 | qfq | 45,912,200 | 189,431,393 | -3.78% |
| 2025-11-20 | 4.24 | 4.30 | 4.21 | 4.23 | 4.23 | qfq | 31,259,077 | 132,615,068 | -0.24% |
| 2025-11-19 | 4.31 | 4.32 | 4.21 | 4.24 | 4.24 | qfq | 37,495,411 | 159,286,267 | -1.85% |
| 2025-11-18 | 4.42 | 4.42 | 4.29 | 4.32 | 4.32 | qfq | 54,998,106 | 238,291,545 | -2.70% |
| 2025-11-17 | 4.33 | 4.45 | 4.32 | 4.44 | 4.44 | qfq | 53,444,499 | 234,980,413 | 2.07% |
| 2025-11-14 | 4.32 | 4.39 | 4.31 | 4.35 | 4.35 | qfq | 36,201,980 | 158,164,263 | 0.00% |
| 2025-11-13 | 4.29 | 4.37 | 4.28 | 4.35 | 4.35 | qfq | 35,113,356 | 152,367,682 | 0.93% |
| 2025-11-12 | 4.37 | 4.39 | 4.29 | 4.31 | 4.31 | qfq | 38,536,341 | 166,767,742 | -1.60% |
| 2025-11-11 | 4.36 | 4.39 | 4.33 | 4.38 | 4.38 | qfq | 38,035,064 | 165,896,205 | 0.23% |
| 2025-11-10 | 4.32 | 4.39 | 4.29 | 4.37 | 4.37 | qfq | 50,986,878 | 222,313,880 | 1.16% |
| 2025-11-07 | 4.37 | 4.42 | 4.31 | 4.32 | 4.32 | qfq | 54,508,400 | 237,513,864 | -0.69% |
| 2025-11-06 | 4.45 | 4.47 | 4.32 | 4.35 | 4.35 | qfq | 82,854,398 | 361,882,924 | -2.25% |
| 2025-11-05 | 4.38 | 4.53 | 4.38 | 4.45 | 4.45 | qfq | 130,341,246 | 580,876,147 | -1.55% |
| 2025-11-04 | 4.45 | 4.69 | 4.40 | 4.52 | 4.52 | qfq | 218,116,728 | 988,163,156 | 7.62% |
| 2025-11-03 | 4.18 | 4.21 | 4.16 | 4.20 | 4.20 | qfq | 32,045,368 | 134,044,981 | 0.72% |
| 2025-10-31 | 4.09 | 4.18 | 4.08 | 4.17 | 4.17 | qfq | 33,090,900 | 137,319,498 | 1.96% |
| 2025-10-30 | 4.16 | 4.16 | 4.08 | 4.09 | 4.09 | qfq | 26,595,055 | 109,323,619 | -1.68% |
| 2025-10-29 | 4.15 | 4.17 | 4.10 | 4.16 | 4.16 | qfq | 30,799,443 | 126,993,763 | 0.24% |
| 2025-10-28 | 4.16 | 4.19 | 4.14 | 4.15 | 4.15 | qfq | 21,433,524 | 89,376,529 | -0.48% |
| 2025-10-27 | 4.16 | 4.19 | 4.15 | 4.17 | 4.17 | qfq | 26,969,784 | 112,422,642 | 0.48% |
| 2025-10-24 | 4.15 | 4.16 | 4.12 | 4.15 | 4.15 | qfq | 24,452,800 | 101,186,543 | 0.00% |
| 2025-10-23 | 4.13 | 4.16 | 4.07 | 4.15 | 4.15 | qfq | 23,550,354 | 96,588,014 | 0.00% |
| 2025-10-22 | 4.13 | 4.19 | 4.12 | 4.15 | 4.15 | qfq | 30,862,660 | 128,083,741 | 0.24% |
| 2025-10-21 | 4.05 | 4.14 | 4.04 | 4.14 | 4.14 | qfq | 32,970,491 | 135,154,766 | 2.22% |
| 2025-10-20 | 4.03 | 4.06 | 4.01 | 4.05 | 4.05 | qfq | 27,685,749 | 111,693,972 | 1.50% |
| 2025-10-17 | 4.06 | 4.09 | 3.98 | 3.99 | 3.99 | qfq | 35,685,541 | 143,765,325 | -1.97% |
| 2025-10-16 | 4.16 | 4.17 | 4.05 | 4.07 | 4.07 | qfq | 43,253,993 | 177,151,450 | -2.16% |
| 2025-10-15 | 4.16 | 4.17 | 4.13 | 4.16 | 4.16 | qfq | 22,859,089 | 94,864,652 | 0.48% |
| 2025-10-14 | 4.20 | 4.26 | 4.13 | 4.14 | 4.14 | qfq | 35,295,052 | 148,155,598 | -1.43% |
| 2025-10-13 | 4.00 | 4.22 | 4.00 | 4.20 | 4.20 | qfq | 38,033,706 | 157,455,318 | -0.94% |
| 2025-10-10 | 4.26 | 4.31 | 4.23 | 4.24 | 4.24 | qfq | 42,883,006 | 183,121,896 | -0.93% |
| 2025-10-09 | 4.25 | 4.30 | 4.22 | 4.28 | 4.28 | qfq | 32,050,239 | 136,601,828 | 0.47% |
| 2025-09-30 | 4.30 | 4.33 | 4.25 | 4.26 | 4.26 | qfq | 36,310,509 | 155,223,300 | -0.93% |
| 2025-09-29 | 4.21 | 4.35 | 4.15 | 4.30 | 4.30 | qfq | 48,055,285 | 205,045,099 | 1.90% |
| 2025-09-26 | 4.22 | 4.29 | 4.21 | 4.22 | 4.22 | qfq | 29,130,448 | 123,805,196 | -0.71% |
| 2025-09-25 | 4.29 | 4.32 | 4.23 | 4.25 | 4.25 | qfq | 36,159,603 | 154,373,258 | -1.16% |
| 2025-09-24 | 4.25 | 4.36 | 4.19 | 4.30 | 4.30 | qfq | 42,174,360 | 181,266,430 | 1.18% |
| 2025-09-23 | 4.40 | 4.42 | 4.19 | 4.25 | 4.25 | qfq | 63,853,848 | 272,335,545 | -4.28% |
| 2025-09-22 | 4.42 | 4.44 | 4.33 | 4.44 | 4.44 | qfq | 44,450,904 | 195,005,549 | 0.23% |
| 2025-09-19 | 4.50 | 4.54 | 4.40 | 4.43 | 4.43 | qfq | 57,150,680 | 254,048,014 | -1.77% |
| 2025-09-18 | 4.65 | 4.65 | 4.47 | 4.51 | 4.51 | qfq | 62,660,700 | 287,028,783 | -3.01% |
| 2025-09-17 | 4.70 | 4.71 | 4.63 | 4.65 | 4.65 | qfq | 53,335,700 | 248,211,690 | -1.69% |
| 2025-09-16 | 4.73 | 4.75 | 4.65 | 4.73 | 4.73 | qfq | 59,210,640 | 278,110,904 | 0.42% |
| 2025-09-15 | 4.76 | 4.84 | 4.67 | 4.71 | 4.71 | qfq | 75,368,095 | 356,381,154 | -0.84% |
| 2025-09-12 | 4.68 | 4.79 | 4.68 | 4.75 | 4.75 | qfq | 121,176,557 | 574,720,638 | 1.06% |
| 2025-09-11 | 4.49 | 4.76 | 4.45 | 4.70 | 4.70 | qfq | 119,125,095 | 550,196,869 | 4.91% |
| 2025-09-10 | 4.46 | 4.53 | 4.44 | 4.48 | 4.48 | qfq | 25,567,713 | 114,390,054 | 0.45% |
| 2025-09-09 | 4.55 | 4.55 | 4.44 | 4.46 | 4.46 | qfq | 30,967,500 | 138,919,299 | -1.98% |
| 2025-09-08 | 4.56 | 4.62 | 4.50 | 4.55 | 4.55 | qfq | 36,492,700 | 165,897,214 | -0.22% |
| 2025-09-05 | 4.47 | 4.57 | 4.44 | 4.56 | 4.56 | qfq | 44,969,200 | 203,113,848 | 2.47% |
| 2025-09-04 | 4.47 | 4.53 | 4.38 | 4.45 | 4.45 | qfq | 42,663,120 | 190,681,968 | -0.45% |
| 2025-09-03 | 4.61 | 4.62 | 4.44 | 4.47 | 4.47 | qfq | 46,368,294 | 209,829,351 | -3.04% |
| 2025-09-02 | 4.63 | 4.70 | 4.53 | 4.61 | 4.61 | qfq | 62,820,660 | 288,865,720 | -0.86% |
| 2025-09-01 | 4.53 | 4.69 | 4.50 | 4.65 | 4.65 | qfq | 63,186,418 | 292,119,002 | 2.65% |
| 2025-08-29 | 4.61 | 4.62 | 4.51 | 4.53 | 4.53 | qfq | 49,570,906 | 225,994,693 | -1.95% |
| 2025-08-28 | 4.58 | 4.64 | 4.46 | 4.62 | 4.62 | qfq | 73,587,966 | 336,037,253 | 0.87% |
| 2025-08-27 | 4.70 | 4.78 | 4.58 | 4.58 | 4.58 | qfq | 106,842,063 | 503,046,503 | -1.72% |
| 2025-08-26 | 4.75 | 4.77 | 4.64 | 4.66 | 4.66 | qfq | 66,767,452 | 311,910,907 | 0.22% |
| 2025-08-25 | 4.70 | 4.76 | 4.62 | 4.65 | 4.65 | qfq | 97,337,478 | 456,363,178 | 0.65% |
| 2025-08-22 | 4.66 | 4.68 | 4.57 | 4.62 | 4.62 | qfq | 89,422,882 | 412,977,069 | -1.49% |
| 2025-08-21 | 4.58 | 4.91 | 4.55 | 4.69 | 4.69 | qfq | 163,835,499 | 773,291,923 | 2.85% |
| 2025-08-20 | 4.52 | 4.63 | 4.48 | 4.56 | 4.56 | qfq | 71,915,717 | 326,322,635 | 0.66% |
| 2025-08-19 | 4.48 | 4.61 | 4.48 | 4.53 | 4.53 | qfq | 91,993,838 | 417,919,099 | 0.44% |
| 2025-08-18 | 4.46 | 4.57 | 4.43 | 4.51 | 4.51 | qfq | 83,154,422 | 373,386,858 | 1.12% |
| 2025-08-15 | 4.36 | 4.50 | 4.34 | 4.46 | 4.46 | qfq | 84,154,560 | 374,517,459 | 2.29% |
| 2025-08-14 | 4.44 | 4.48 | 4.35 | 4.36 | 4.36 | qfq | 64,535,700 | 284,260,426 | -2.24% |
| 2025-08-13 | 4.34 | 4.52 | 4.34 | 4.46 | 4.46 | qfq | 118,081,401 | 524,936,948 | 3.00% |
| 2025-08-12 | 4.32 | 4.34 | 4.29 | 4.33 | 4.33 | qfq | 34,853,751 | 150,215,504 | 0.23% |
| 2025-08-11 | 4.23 | 4.36 | 4.22 | 4.32 | 4.32 | qfq | 62,421,443 | 269,110,980 | 2.61% |
| 2025-08-08 | 4.27 | 4.28 | 4.20 | 4.21 | 4.21 | qfq | 44,199,667 | 186,794,768 | -1.41% |
| 2025-08-07 | 4.29 | 4.32 | 4.26 | 4.27 | 4.27 | qfq | 29,120,620 | 124,814,404 | -0.47% |
| 2025-08-06 | 4.29 | 4.30 | 4.25 | 4.29 | 4.29 | qfq | 32,273,338 | 138,072,577 | 0.00% |
| 2025-08-05 | 4.27 | 4.32 | 4.26 | 4.29 | 4.29 | qfq | 26,394,300 | 113,224,072 | 0.23% |
| 2025-08-04 | 4.26 | 4.29 | 4.19 | 4.28 | 4.28 | qfq | 27,335,320 | 116,399,591 | 0.71% |
| 2025-08-01 | 4.28 | 4.28 | 4.23 | 4.25 | 4.25 | qfq | 25,572,400 | 108,756,093 | 0.24% |
| 2025-07-31 | 4.31 | 4.32 | 4.23 | 4.24 | 4.24 | qfq | 36,455,800 | 155,721,005 | -1.62% |
| 2025-07-30 | 4.33 | 4.34 | 4.27 | 4.31 | 4.31 | qfq | 34,464,933 | 148,603,261 | -0.69% |
| 2025-07-29 | 4.37 | 4.39 | 4.29 | 4.34 | 4.34 | qfq | 41,131,139 | 177,595,445 | -0.91% |
| 2025-07-28 | 4.39 | 4.39 | 4.34 | 4.38 | 4.38 | qfq | 34,856,927 | 152,064,797 | 0.00% |
| 2025-07-25 | 4.42 | 4.45 | 4.38 | 4.38 | 4.38 | qfq | 47,682,760 | 209,594,205 | -1.35% |
| 2025-07-24 | 4.46 | 4.46 | 4.37 | 4.44 | 4.44 | qfq | 60,263,460 | 266,757,909 | 1.14% |
| 2025-07-23 | 4.54 | 4.63 | 4.38 | 4.39 | 4.39 | qfq | 109,903,380 | 495,327,968 | -0.90% |
| 2025-07-22 | 4.45 | 4.47 | 4.34 | 4.43 | 4.43 | qfq | 68,589,113 | 301,697,847 | 0.68% |
| 2025-07-21 | 4.33 | 4.46 | 4.32 | 4.40 | 4.40 | qfq | 88,891,657 | 390,500,944 | 3.53% |
| 2025-07-18 | 4.26 | 4.30 | 4.22 | 4.25 | 4.25 | qfq | 33,581,180 | 142,892,118 | -0.23% |
| 2025-07-17 | 4.25 | 4.29 | 4.22 | 4.26 | 4.26 | qfq | 29,940,700 | 127,322,434 | 0.24% |
| 2025-07-16 | 4.24 | 4.33 | 4.23 | 4.25 | 4.25 | qfq | 35,166,573 | 149,965,996 | -0.23% |
| 2025-07-15 | 4.32 | 4.33 | 4.19 | 4.26 | 4.26 | qfq | 48,762,410 | 206,696,326 | -1.39% |
| 2025-07-14 | 4.39 | 4.42 | 4.30 | 4.32 | 4.32 | qfq | 44,944,000 | 194,868,516 | -2.04% |
| 2025-07-11 | 4.40 | 4.46 | 4.36 | 4.41 | 4.41 | qfq | 78,333,156 | 344,483,814 | -0.23% |
| 2025-07-10 | 4.26 | 4.47 | 4.26 | 4.42 | 4.42 | qfq | 112,700,023 | 492,577,672 | 3.27% |
| 2025-07-09 | 4.30 | 4.30 | 4.25 | 4.28 | 4.28 | qfq | 36,774,026 | 157,388,129 | -0.47% |
| 2025-07-08 | 4.23 | 4.30 | 4.22 | 4.30 | 4.30 | qfq | 52,407,700 | 223,933,708 | 1.42% |
| 2025-07-07 | 4.20 | 4.26 | 4.16 | 4.24 | 4.24 | qfq | 33,268,860 | 140,782,265 | 0.47% |
| 2025-07-04 | 4.25 | 4.31 | 4.21 | 4.22 | 4.22 | qfq | 53,616,103 | 228,249,174 | -0.71% |
| 2025-07-03 | 4.25 | 4.30 | 4.23 | 4.25 | 4.25 | qfq | 29,373,800 | 125,145,230 | 0.00% |
| 2025-07-02 | 4.24 | 4.26 | 4.21 | 4.25 | 4.25 | qfq | 32,086,696 | 135,882,287 | 0.47% |
| 2025-07-01 | 4.25 | 4.27 | 4.19 | 4.23 | 4.23 | qfq | 26,664,442 | 112,743,356 | -0.47% |
| 2025-06-30 | 4.20 | 4.26 | 4.19 | 4.25 | 4.25 | qfq | 28,588,349 | 121,106,898 | 0.95% |
| 2025-06-27 | 4.20 | 4.28 | 4.20 | 4.21 | 4.21 | qfq | 39,847,380 | 168,701,426 | 0.24% |
| 2025-06-26 | 4.22 | 4.30 | 4.19 | 4.20 | 4.20 | qfq | 45,390,120 | 192,315,914 | -0.71% |
| 2025-06-25 | 4.16 | 4.24 | 4.15 | 4.23 | 4.23 | qfq | 40,399,547 | 169,782,729 | 1.44% |
| 2025-06-24 | 4.09 | 4.18 | 4.08 | 4.17 | 4.17 | qfq | 32,363,420 | 134,190,858 | 2.21% |
| 2025-06-23 | 4.00 | 4.08 | 3.98 | 4.08 | 4.08 | qfq | 21,398,800 | 86,638,182 | 1.24% |
| 2025-06-20 | 4.08 | 4.12 | 4.02 | 4.03 | 4.03 | qfq | 22,862,020 | 92,767,247 | -1.23% |
| 2025-06-19 | 4.16 | 4.18 | 4.06 | 4.08 | 4.08 | qfq | 36,026,250 | 147,937,957 | -2.16% |
| 2025-06-18 | 4.23 | 4.24 | 4.16 | 4.17 | 4.17 | qfq | 29,164,820 | 121,883,556 | -1.42% |
| 2025-06-17 | 4.25 | 4.26 | 4.20 | 4.23 | 4.23 | qfq | 31,597,230 | 133,524,200 | 0.00% |
| 2025-06-16 | 4.20 | 4.26 | 4.17 | 4.23 | 4.23 | qfq | 28,732,571 | 121,543,368 | 0.24% |
| 2025-06-13 | 4.37 | 4.38 | 4.21 | 4.22 | 4.22 | qfq | 60,290,476 | 257,413,296 | -3.43% |
| 2025-06-12 | 4.39 | 4.44 | 4.30 | 4.37 | 4.37 | qfq | 85,604,377 | 372,794,752 | -2.24% |
| 2025-06-11 | 4.46 | 4.56 | 4.43 | 4.47 | 4.47 | qfq | 83,579,183 | 375,014,067 | -0.22% |
| 2025-06-10 | 4.52 | 4.62 | 4.40 | 4.48 | 4.48 | qfq | 108,158,426 | 487,644,467 | -2.61% |
| 2025-06-09 | 4.43 | 4.61 | 4.38 | 4.60 | 4.60 | qfq | 131,337,078 | 591,153,753 | 3.37% |
| 2025-06-06 | 4.30 | 4.56 | 4.23 | 4.45 | 4.45 | qfq | 133,288,358 | 584,958,804 | 2.77% |
| 2025-06-05 | 4.25 | 4.43 | 4.24 | 4.33 | 4.33 | qfq | 100,879,987 | 440,056,030 | 1.64% |
| 2025-06-04 | 4.30 | 4.32 | 4.19 | 4.26 | 4.26 | qfq | 69,326,506 | 294,391,330 | -1.39% |
| 2025-06-03 | 4.12 | 4.35 | 4.11 | 4.32 | 4.32 | qfq | 77,130,238 | 329,044,433 | 4.60% |
| 2025-05-30 | 4.25 | 4.28 | 4.12 | 4.13 | 4.13 | qfq | 33,752,417 | 140,890,338 | -2.36% |
| 2025-05-29 | 4.13 | 4.25 | 4.12 | 4.23 | 4.23 | qfq | 39,839,360 | 167,923,132 | 2.17% |
| 2025-05-28 | 4.18 | 4.25 | 4.13 | 4.14 | 4.14 | qfq | 32,742,431 | 137,200,135 | -0.96% |
| 2025-05-27 | 4.17 | 4.26 | 4.12 | 4.18 | 4.18 | qfq | 23,301,800 | 97,031,687 | 0.48% |
| 2025-05-26 | 4.09 | 4.17 | 4.09 | 4.16 | 4.16 | qfq | 22,356,760 | 92,398,073 | 1.96% |
| 2025-05-23 | 4.17 | 4.20 | 4.08 | 4.08 | 4.08 | qfq | 29,883,400 | 123,688,205 | -1.92% |
| 2025-05-22 | 4.26 | 4.32 | 4.16 | 4.16 | 4.16 | qfq | 35,170,340 | 148,121,682 | -2.58% |
| 2025-05-21 | 4.32 | 4.34 | 4.25 | 4.27 | 4.27 | qfq | 32,152,400 | 137,467,145 | -2.06% |
| 2025-05-20 | 4.28 | 4.38 | 4.25 | 4.36 | 4.36 | qfq | 35,712,949 | 154,760,000 | 1.40% |
| 2025-05-19 | 4.21 | 4.32 | 4.19 | 4.30 | 4.30 | qfq | 31,638,100 | 135,409,876 | 2.14% |
| 2025-05-16 | 4.21 | 4.27 | 4.20 | 4.21 | 4.21 | qfq | 19,953,900 | 84,453,579 | -0.71% |
| 2025-05-15 | 4.34 | 4.34 | 4.24 | 4.24 | 4.24 | qfq | 29,779,860 | 127,197,769 | -2.30% |
| 2025-05-14 | 4.29 | 4.38 | 4.28 | 4.34 | 4.34 | qfq | 31,204,800 | 134,997,282 | 0.70% |
| 2025-05-13 | 4.41 | 4.43 | 4.30 | 4.31 | 4.31 | qfq | 33,382,406 | 145,349,193 | -1.15% |
| 2025-05-12 | 4.35 | 4.38 | 4.30 | 4.36 | 4.36 | qfq | 26,899,245 | 116,683,790 | 1.40% |
| 2025-05-09 | 4.43 | 4.45 | 4.29 | 4.30 | 4.30 | qfq | 35,308,200 | 153,069,900 | -3.15% |
| 2025-05-08 | 4.35 | 4.47 | 4.34 | 4.44 | 4.44 | qfq | 44,207,820 | 195,262,153 | 1.83% |
| 2025-05-07 | 4.46 | 4.50 | 4.32 | 4.36 | 4.36 | qfq | 55,190,800 | 242,612,925 | -0.23% |
| 2025-05-06 | 4.19 | 4.37 | 4.19 | 4.37 | 4.37 | qfq | 51,057,697 | 220,250,496 | 4.30% |
| 2025-04-30 | 4.22 | 4.25 | 4.09 | 4.19 | 4.19 | qfq | 33,976,500 | 142,759,930 | 0.48% |
| 2025-04-29 | 4.11 | 4.18 | 4.07 | 4.17 | 4.17 | qfq | 31,727,760 | 131,687,945 | 1.46% |
| 2025-04-28 | 4.20 | 4.24 | 4.08 | 4.11 | 4.11 | qfq | 52,770,480 | 217,543,813 | -4.42% |
| 2025-04-25 | 4.25 | 4.43 | 4.23 | 4.30 | 4.30 | qfq | 64,540,300 | 278,737,518 | 1.18% |
| 2025-04-24 | 4.30 | 4.32 | 4.18 | 4.25 | 4.25 | qfq | 37,338,600 | 158,590,809 | -0.70% |
| 2025-04-23 | 4.32 | 4.37 | 4.26 | 4.28 | 4.28 | qfq | 35,458,500 | 152,810,772 | -0.47% |
| 2025-04-22 | 4.28 | 4.37 | 4.27 | 4.30 | 4.30 | qfq | 30,416,600 | 131,204,491 | -0.46% |
| 2025-04-21 | 4.22 | 4.32 | 4.22 | 4.32 | 4.32 | qfq | 29,045,400 | 124,281,114 | 1.17% |
| 2025-04-18 | 4.20 | 4.28 | 4.18 | 4.27 | 4.27 | qfq | 30,219,160 | 128,189,701 | 0.95% |
| 2025-04-17 | 4.23 | 4.34 | 4.23 | 4.23 | 4.23 | qfq | 32,006,760 | 137,134,133 | -1.17% |
| 2025-04-16 | 4.28 | 4.42 | 4.19 | 4.28 | 4.28 | qfq | 43,844,637 | 188,212,310 | -1.38% |
| 2025-04-15 | 4.37 | 4.38 | 4.27 | 4.34 | 4.34 | qfq | 48,108,200 | 208,231,164 | 0.23% |
| 2025-04-14 | 4.37 | 4.46 | 4.31 | 4.33 | 4.33 | qfq | 56,850,251 | 249,479,160 | 0.23% |
| 2025-04-11 | 4.25 | 4.39 | 4.25 | 4.32 | 4.32 | qfq | 64,759,531 | 279,157,279 | 0.23% |
| 2025-04-10 | 4.18 | 4.47 | 4.11 | 4.31 | 4.31 | qfq | 97,364,091 | 421,407,599 | 4.11% |
| 2025-04-09 | 3.90 | 4.19 | 3.68 | 4.14 | 4.14 | qfq | 86,264,480 | 344,775,236 | 4.28% |
| 2025-04-08 | 3.85 | 4.05 | 3.85 | 3.97 | 3.97 | qfq | 93,280,780 | 370,909,473 | 6.15% |
| 2025-04-07 | 4.28 | 4.35 | 3.68 | 3.74 | 3.74 | qfq | 95,404,222 | 377,095,145 | -18.34% |
| 2025-04-03 | 4.54 | 4.65 | 4.53 | 4.58 | 4.58 | qfq | 21,994,580 | 101,190,420 | -0.65% |
| 2025-04-02 | 4.66 | 4.71 | 4.60 | 4.61 | 4.61 | qfq | 33,279,400 | 154,600,190 | -2.12% |
| 2025-04-01 | 4.77 | 4.80 | 4.71 | 4.71 | 4.71 | qfq | 42,602,000 | 202,675,419 | -3.29% |
| 2025-03-31 | 4.73 | 4.96 | 4.59 | 4.87 | 4.87 | qfq | 69,004,860 | 328,566,592 | 4.51% |
| 2025-03-28 | 4.74 | 4.74 | 4.60 | 4.66 | 4.66 | qfq | 39,246,682 | 182,539,643 | -1.69% |
| 2025-03-27 | 4.79 | 4.80 | 4.66 | 4.74 | 4.74 | qfq | 32,629,268 | 154,107,017 | -1.04% |
| 2025-03-26 | 4.75 | 4.81 | 4.73 | 4.79 | 4.79 | qfq | 27,381,768 | 130,760,156 | 0.42% |
| 2025-03-25 | 4.84 | 4.85 | 4.75 | 4.77 | 4.77 | qfq | 30,419,900 | 145,687,802 | -0.83% |
| 2025-03-24 | 4.96 | 4.99 | 4.69 | 4.81 | 4.81 | qfq | 66,919,068 | 322,146,411 | -3.02% |
| 2025-03-21 | 5.15 | 5.16 | 4.96 | 4.96 | 4.96 | qfq | 82,257,800 | 415,241,215 | -4.06% |
| 2025-03-20 | 5.32 | 5.35 | 5.16 | 5.17 | 5.17 | qfq | 100,405,083 | 522,798,578 | -3.54% |
| 2025-03-19 | 5.10 | 5.47 | 5.07 | 5.36 | 5.36 | qfq | 181,302,500 | 964,287,423 | 5.72% |
| 2025-03-18 | 5.11 | 5.14 | 5.06 | 5.07 | 5.07 | qfq | 42,762,689 | 217,286,893 | -1.17% |
| 2025-03-17 | 5.10 | 5.21 | 5.09 | 5.13 | 5.13 | qfq | 49,896,660 | 256,396,331 | 0.39% |
| 2025-03-14 | 5.00 | 5.13 | 4.96 | 5.11 | 5.11 | qfq | 60,431,586 | 305,751,695 | 1.19% |
| 2025-03-13 | 5.20 | 5.22 | 5.01 | 5.05 | 5.05 | qfq | 62,806,426 | 320,318,651 | -1.37% |
| 2025-03-12 | 5.11 | 5.17 | 5.05 | 5.12 | 5.12 | qfq | 62,293,228 | 318,533,644 | 0.79% |
| 2025-03-11 | 4.98 | 5.08 | 4.91 | 5.08 | 5.08 | qfq | 53,050,782 | 266,816,915 | 0.79% |
| 2025-03-10 | 5.17 | 5.23 | 4.99 | 5.04 | 5.04 | qfq | 93,190,025 | 474,361,359 | -3.08% |
| 2025-03-07 | 5.37 | 5.38 | 5.18 | 5.20 | 5.20 | qfq | 124,923,440 | 655,287,162 | -4.76% |
| 2025-03-06 | 5.33 | 5.50 | 5.26 | 5.46 | 5.45 | qfq | 127,979,939 | 690,836,337 | 2.06% |
| 2025-03-05 | 5.56 | 5.59 | 5.21 | 5.35 | 5.35 | qfq | 150,764,061 | 806,291,192 | -4.29% |
| 2025-03-04 | 5.70 | 5.76 | 5.48 | 5.59 | 5.58 | qfq | 145,257,238 | 810,419,275 | -4.12% |
| 2025-03-03 | 5.87 | 6.10 | 5.65 | 5.83 | 5.82 | qfq | 227,874,751 | 1,343,076,586 | -1.52% |
| 2025-02-28 | 5.53 | 6.10 | 5.45 | 5.92 | 5.91 | qfq | 276,837,129 | 1,613,014,807 | 6.09% |
| 2025-02-27 | 5.26 | 5.76 | 5.26 | 5.58 | 5.57 | qfq | 232,766,369 | 1,280,588,955 | 5.08% |
| 2025-02-26 | 5.17 | 5.40 | 5.17 | 5.31 | 5.31 | qfq | 107,483,177 | 570,097,805 | 2.31% |
| 2025-02-25 | 5.10 | 5.32 | 5.09 | 5.19 | 5.19 | qfq | 100,453,064 | 526,013,781 | 0.39% |
| 2025-02-24 | 5.07 | 5.26 | 5.01 | 5.17 | 5.17 | qfq | 108,860,904 | 558,798,928 | -1.71% |
| 2025-02-21 | 5.23 | 5.33 | 5.13 | 5.26 | 5.26 | qfq | 93,488,880 | 490,301,829 | -0.19% |
| 2025-02-20 | 5.19 | 5.40 | 5.10 | 5.27 | 5.27 | qfq | 109,640,550 | 577,752,803 | 0.76% |
| 2025-02-19 | 4.99 | 5.26 | 4.98 | 5.23 | 5.23 | qfq | 84,467,348 | 431,336,026 | 3.98% |
| 2025-02-18 | 5.35 | 5.38 | 5.00 | 5.03 | 5.03 | qfq | 134,812,369 | 696,787,576 | -7.02% |
| 2025-02-17 | 5.25 | 5.60 | 5.21 | 5.41 | 5.40 | qfq | 203,117,065 | 1,109,020,825 | 6.08% |
| 2025-02-14 | 5.18 | 5.26 | 5.09 | 5.10 | 5.10 | qfq | 86,165,846 | 443,934,001 | -3.04% |
| 2025-02-13 | 5.18 | 5.39 | 5.09 | 5.26 | 5.26 | qfq | 153,621,980 | 805,488,348 | 0.77% |
| 2025-02-12 | 4.99 | 5.26 | 4.98 | 5.22 | 5.22 | qfq | 98,501,198 | 501,343,948 | 4.19% |
| 2025-02-11 | 5.10 | 5.13 | 4.97 | 5.01 | 5.01 | qfq | 66,450,440 | 332,844,562 | -2.15% |
| 2025-02-10 | 5.03 | 5.14 | 5.01 | 5.12 | 5.12 | qfq | 89,999,526 | 458,111,810 | 1.39% |
| 2025-02-07 | 4.95 | 5.14 | 4.92 | 5.05 | 5.05 | qfq | 113,503,660 | 573,225,730 | 2.02% |
| 2025-02-06 | 4.80 | 4.95 | 4.73 | 4.95 | 4.95 | qfq | 81,414,560 | 398,048,833 | 3.56% |
| 2025-02-05 | 4.70 | 4.85 | 4.68 | 4.78 | 4.78 | qfq | 60,502,120 | 289,643,682 | 2.14% |
| 2025-01-27 | 4.75 | 4.88 | 4.68 | 4.68 | 4.68 | qfq | 47,492,100 | 226,390,807 | -1.68% |
| 2025-01-24 | 4.76 | 4.82 | 4.68 | 4.76 | 4.76 | qfq | 50,942,100 | 242,508,652 | 0.00% |
| 2025-01-23 | 4.88 | 5.03 | 4.75 | 4.76 | 4.76 | qfq | 72,843,760 | 358,036,407 | -0.42% |
| 2025-01-22 | 5.01 | 5.01 | 4.75 | 4.78 | 4.78 | qfq | 63,577,338 | 307,740,968 | -4.40% |
| 2025-01-21 | 5.11 | 5.23 | 4.99 | 5.00 | 5.00 | qfq | 103,340,919 | 525,292,757 | -3.47% |
| 2025-01-20 | 4.93 | 5.35 | 4.81 | 5.18 | 5.18 | qfq | 155,983,100 | 783,089,148 | 3.60% |
| 2025-01-17 | 4.84 | 5.28 | 4.72 | 5.00 | 5.00 | qfq | 172,700,492 | 869,171,878 | 2.88% |
| 2025-01-16 | 4.75 | 4.92 | 4.75 | 4.86 | 4.86 | qfq | 81,035,680 | 393,389,016 | 2.97% |
| 2025-01-15 | 4.80 | 4.83 | 4.70 | 4.72 | 4.72 | qfq | 48,228,100 | 228,920,125 | -1.87% |
| 2025-01-14 | 4.50 | 4.81 | 4.50 | 4.81 | 4.81 | qfq | 69,675,880 | 327,265,763 | 7.13% |
| 2025-01-13 | 4.38 | 4.51 | 4.27 | 4.49 | 4.49 | qfq | 44,145,500 | 195,108,013 | 0.45% |
| 2025-01-10 | 4.73 | 4.77 | 4.47 | 4.47 | 4.47 | qfq | 52,050,660 | 239,800,660 | -5.10% |
| 2025-01-09 | 4.64 | 4.77 | 4.64 | 4.71 | 4.71 | qfq | 46,913,012 | 221,259,582 | 0.64% |
| 2025-01-08 | 4.73 | 4.75 | 4.50 | 4.68 | 4.68 | qfq | 58,721,600 | 271,670,537 | -1.27% |
| 2025-01-07 | 4.64 | 4.74 | 4.59 | 4.74 | 4.74 | qfq | 47,071,788 | 219,396,401 | 3.49% |
| 2025-01-06 | 4.63 | 4.67 | 4.46 | 4.58 | 4.58 | qfq | 50,874,715 | 233,473,043 | -1.29% |
| 2025-01-03 | 5.04 | 5.08 | 4.62 | 4.64 | 4.64 | qfq | 84,493,620 | 403,750,841 | -7.57% |
| 2025-01-02 | 5.13 | 5.22 | 4.95 | 5.02 | 5.02 | qfq | 60,602,760 | 308,969,486 | -2.14% |
| 2024-12-31 | 5.40 | 5.45 | 5.09 | 5.13 | 5.13 | qfq | 57,771,108 | 302,557,775 | -4.11% |
| 2024-12-30 | 5.40 | 5.44 | 5.26 | 5.35 | 5.35 | qfq | 46,180,470 | 246,412,038 | -1.65% |
| 2024-12-27 | 5.41 | 5.60 | 5.38 | 5.44 | 5.43 | qfq | 61,822,719 | 340,268,173 | 0.74% |
| 2024-12-26 | 5.45 | 5.54 | 5.38 | 5.40 | 5.39 | qfq | 60,265,380 | 328,968,536 | -1.28% |
| 2024-12-25 | 5.63 | 5.66 | 5.26 | 5.47 | 5.46 | qfq | 90,283,199 | 488,158,941 | -3.53% |
| 2024-12-24 | 5.76 | 5.83 | 5.59 | 5.67 | 5.66 | qfq | 63,299,719 | 359,143,377 | -1.39% |
| 2024-12-23 | 6.06 | 6.10 | 5.74 | 5.75 | 5.74 | qfq | 78,611,007 | 463,132,092 | -5.58% |
| 2024-12-20 | 6.04 | 6.21 | 6.01 | 6.09 | 6.08 | qfq | 71,086,239 | 434,512,931 | 0.33% |
| 2024-12-19 | 6.00 | 6.11 | 5.90 | 6.07 | 6.06 | qfq | 61,655,019 | 372,842,490 | 0.33% |
| 2024-12-18 | 6.00 | 6.20 | 6.00 | 6.05 | 6.04 | qfq | 77,975,281 | 475,970,461 | 1.17% |
| 2024-12-17 | 6.21 | 6.28 | 5.96 | 5.98 | 5.97 | qfq | 87,037,769 | 529,379,391 | -3.08% |
| 2024-12-16 | 6.40 | 6.42 | 6.11 | 6.17 | 6.16 | qfq | 130,358,004 | 812,159,929 | -5.08% |
| 2024-12-13 | 6.81 | 6.87 | 6.46 | 6.50 | 6.49 | qfq | 177,598,120 | 1,184,499,203 | -6.88% |
| 2024-12-12 | 6.80 | 7.10 | 6.66 | 6.98 | 6.97 | qfq | 169,849,701 | 1,174,625,255 | 1.60% |
| 2024-12-11 | 6.85 | 7.07 | 6.75 | 6.87 | 6.86 | qfq | 129,330,454 | 893,343,171 | -0.87% |
| 2024-12-10 | 7.40 | 7.47 | 6.91 | 6.93 | 6.92 | qfq | 213,804,500 | 1,526,680,084 | -2.67% |
| 2024-12-09 | 7.00 | 7.33 | 6.86 | 7.12 | 7.11 | qfq | 199,902,524 | 1,419,612,735 | 1.71% |
| 2024-12-06 | 6.94 | 7.39 | 6.78 | 7.00 | 6.99 | qfq | 275,444,222 | 1,960,454,488 | 2.19% |
| 2024-12-05 | 6.60 | 6.99 | 6.51 | 6.85 | 6.84 | qfq | 186,275,638 | 1,270,188,967 | 3.79% |
| 2024-12-04 | 6.62 | 7.03 | 6.58 | 6.60 | 6.59 | qfq | 218,457,710 | 1,478,385,836 | -4.21% |
| 2024-12-03 | 6.20 | 7.03 | 6.13 | 6.89 | 6.88 | qfq | 287,579,277 | 1,880,876,042 | 10.06% |
| 2024-12-02 | 6.08 | 6.38 | 6.06 | 6.26 | 6.25 | qfq | 151,043,441 | 945,500,691 | 2.79% |
| 2024-11-29 | 6.03 | 6.22 | 5.86 | 6.09 | 6.08 | qfq | 148,637,448 | 897,988,598 | -0.16% |
| 2024-11-28 | 6.04 | 6.30 | 5.93 | 6.10 | 6.09 | qfq | 161,660,840 | 984,388,645 | 0.49% |
| 2024-11-27 | 5.86 | 6.16 | 5.60 | 6.07 | 6.06 | qfq | 153,826,419 | 908,361,327 | 2.88% |
| 2024-11-26 | 6.03 | 6.21 | 5.87 | 5.90 | 5.89 | qfq | 107,051,220 | 647,516,789 | -1.50% |
| 2024-11-25 | 6.05 | 6.14 | 5.80 | 5.99 | 5.98 | qfq | 127,456,080 | 756,295,155 | -2.60% |
| 2024-11-22 | 6.52 | 6.69 | 6.12 | 6.15 | 6.14 | qfq | 175,380,256 | 1,119,353,683 | -7.10% |
| 2024-11-21 | 6.82 | 7.03 | 6.53 | 6.62 | 6.61 | qfq | 164,022,037 | 1,110,527,109 | -4.47% |
| 2024-11-20 | 6.98 | 7.04 | 6.81 | 6.93 | 6.92 | qfq | 176,132,420 | 1,216,074,520 | -1.70% |
| 2024-11-19 | 6.50 | 7.07 | 6.41 | 7.05 | 7.04 | qfq | 219,814,447 | 1,505,796,772 | 4.29% |
| 2024-11-18 | 6.31 | 6.95 | 6.03 | 6.76 | 6.75 | qfq | 232,991,595 | 1,510,647,259 | 6.79% |
| 2024-11-15 | 6.81 | 6.98 | 6.21 | 6.33 | 6.32 | qfq | 195,296,416 | 1,301,843,646 | -8.79% |
| 2024-11-14 | 7.15 | 7.29 | 6.88 | 6.94 | 6.93 | qfq | 148,668,444 | 1,057,138,781 | -1.70% |
| 2024-11-13 | 7.10 | 7.30 | 6.95 | 7.06 | 7.05 | qfq | 152,045,170 | 1,078,314,160 | -1.12% |
| 2024-11-12 | 7.40 | 7.42 | 7.00 | 7.14 | 7.13 | qfq | 271,220,477 | 1,945,007,061 | -6.30% |
| 2024-11-11 | 7.95 | 8.38 | 7.43 | 7.62 | 7.61 | qfq | 317,761,976 | 2,472,789,277 | -2.56% |
| 2024-11-08 | 8.10 | 8.58 | 7.80 | 7.82 | 7.81 | qfq | 409,350,174 | 3,330,651,419 | -7.57% |
| 2024-11-07 | 7.89 | 9.36 | 7.70 | 8.46 | 8.45 | qfq | 492,924,098 | 4,219,486,451 | 4.44% |
| 2024-11-06 | 7.40 | 8.25 | 7.22 | 8.10 | 8.09 | qfq | 444,865,604 | 3,446,686,838 | 4.92% |
| 2024-11-05 | 7.40 | 7.89 | 7.27 | 7.72 | 7.71 | qfq | 422,073,407 | 3,221,857,410 | 7.22% |
| 2024-11-04 | 7.35 | 7.77 | 6.60 | 7.20 | 7.19 | qfq | 410,053,039 | 2,945,597,769 | -10.56% |
| 2024-11-01 | 7.45 | 8.52 | 7.35 | 8.05 | 8.04 | qfq | 628,586,582 | 5,024,507,458 | 12.75% |
| 2024-10-31 | 5.84 | 7.14 | 5.69 | 7.14 | 7.13 | qfq | 506,669,030 | 3,315,447,316 | 20.00% |
| 2024-10-30 | 5.85 | 6.10 | 5.56 | 5.95 | 5.94 | qfq | 365,909,022 | 2,138,277,893 | 5.68% |
| 2024-10-29 | 5.97 | 6.66 | 5.61 | 5.63 | 5.62 | qfq | 468,904,156 | 2,893,511,250 | -5.70% |
| 2024-10-28 | 5.48 | 6.19 | 5.29 | 5.97 | 5.96 | qfq | 414,409,876 | 2,417,757,727 | 9.54% |
| 2024-10-25 | 5.15 | 5.63 | 5.05 | 5.45 | 5.44 | qfq | 285,262,619 | 1,530,988,512 | 5.01% |
| 2024-10-24 | 4.99 | 5.21 | 4.81 | 5.19 | 5.19 | qfq | 216,737,038 | 1,084,060,171 | 2.98% |
| 2024-10-23 | 5.17 | 5.49 | 4.97 | 5.04 | 5.04 | qfq | 270,460,468 | 1,408,128,371 | -5.62% |
| 2024-10-22 | 5.60 | 5.95 | 5.30 | 5.34 | 5.34 | qfq | 344,566,423 | 1,927,739,945 | -7.13% |
| 2024-10-21 | 5.18 | 5.98 | 5.01 | 5.75 | 5.74 | qfq | 467,417,152 | 2,554,983,739 | 6.68% |
| 2024-10-18 | 5.10 | 5.74 | 5.06 | 5.39 | 5.38 | qfq | 465,737,606 | 2,534,433,123 | -0.74% |
| 2024-10-17 | 5.00 | 5.75 | 4.70 | 5.43 | 5.42 | qfq | 505,176,305 | 2,570,465,671 | 8.82% |
| 2024-10-16 | 4.92 | 5.28 | 4.60 | 4.99 | 4.99 | qfq | 385,542,916 | 1,925,299,369 | -8.44% |
| 2024-10-15 | 5.28 | 6.25 | 5.18 | 5.45 | 5.44 | qfq | 658,279,295 | 3,771,880,004 | 2.06% |
| 2024-10-14 | 5.34 | 5.34 | 4.98 | 5.34 | 5.34 | qfq | 557,379,472 | 2,928,939,353 | 20.00% |
| 2024-10-11 | 4.10 | 4.55 | 3.95 | 4.45 | 4.45 | qfq | 399,120,555 | 1,726,254,901 | 7.23% |
| 2024-10-10 | 5.20 | 5.25 | 4.01 | 4.15 | 4.15 | qfq | 503,800,870 | 2,370,289,498 | -8.79% |
| 2024-10-09 | 3.79 | 4.55 | 3.60 | 4.55 | 4.55 | qfq | 392,712,383 | 1,651,326,362 | 20.05% |
| 2024-10-08 | 3.79 | 3.79 | 3.54 | 3.79 | 3.79 | qfq | 150,642,952 | 567,620,411 | 19.94% |
| 2024-09-30 | 2.74 | 3.16 | 2.68 | 3.16 | 3.16 | qfq | 157,286,734 | 467,388,960 | 20.15% |
| 2024-09-27 | 2.53 | 2.68 | 2.51 | 2.63 | 2.63 | qfq | 61,601,382 | 159,551,993 | 5.62% |
| 2024-09-26 | 2.43 | 2.50 | 2.42 | 2.49 | 2.49 | qfq | 35,004,066 | 86,141,771 | 2.47% |
| 2024-09-25 | 2.39 | 2.49 | 2.38 | 2.43 | 2.43 | qfq | 41,048,160 | 100,439,882 | 2.53% |
| 2024-09-24 | 2.28 | 2.37 | 2.28 | 2.37 | 2.37 | qfq | 29,700,115 | 69,446,414 | 4.41% |
| 2024-09-23 | 2.31 | 2.31 | 2.26 | 2.27 | 2.27 | qfq | 15,147,600 | 34,554,562 | -1.30% |
| 2024-09-20 | 2.35 | 2.35 | 2.29 | 2.30 | 2.30 | qfq | 15,244,000 | 35,271,730 | -1.71% |
| 2024-09-19 | 2.29 | 2.36 | 2.28 | 2.34 | 2.34 | qfq | 21,789,500 | 50,680,382 | 2.18% |
| 2024-09-18 | 2.16 | 2.32 | 2.16 | 2.29 | 2.29 | qfq | 25,088,400 | 56,501,540 | -2.14% |
| 2024-09-13 | 2.34 | 2.36 | 2.30 | 2.34 | 2.34 | qfq | 19,026,636 | 44,543,627 | 0.43% |
| 2024-09-12 | 2.28 | 2.34 | 2.28 | 2.33 | 2.33 | qfq | 16,929,420 | 39,226,811 | 1.75% |
| 2024-09-11 | 2.30 | 2.31 | 2.27 | 2.29 | 2.29 | qfq | 9,908,300 | 22,683,760 | -0.87% |
| 2024-09-10 | 2.29 | 2.32 | 2.26 | 2.31 | 2.31 | qfq | 14,894,028 | 34,185,240 | 0.87% |
| 2024-09-09 | 2.25 | 2.31 | 2.24 | 2.29 | 2.29 | qfq | 10,644,361 | 24,263,096 | 0.88% |
| 2024-09-06 | 2.30 | 2.31 | 2.26 | 2.27 | 2.27 | qfq | 7,752,383 | 17,719,071 | -1.30% |
| 2024-09-05 | 2.30 | 2.31 | 2.28 | 2.30 | 2.30 | qfq | 11,877,364 | 27,260,566 | 0.88% |
| 2024-09-04 | 2.29 | 2.30 | 2.26 | 2.28 | 2.28 | qfq | 8,431,800 | 19,225,690 | -0.44% |
| 2024-09-03 | 2.27 | 2.30 | 2.26 | 2.29 | 2.29 | qfq | 9,713,860 | 22,125,591 | 0.88% |
| 2024-09-02 | 2.28 | 2.33 | 2.27 | 2.27 | 2.27 | qfq | 16,614,600 | 38,088,503 | -0.87% |
| 2024-08-30 | 2.23 | 2.32 | 2.22 | 2.29 | 2.29 | qfq | 19,579,772 | 44,646,665 | 2.69% |
| 2024-08-29 | 2.19 | 2.24 | 2.17 | 2.23 | 2.23 | qfq | 12,205,200 | 27,022,304 | 0.90% |
| 2024-08-28 | 2.21 | 2.24 | 2.18 | 2.21 | 2.21 | qfq | 12,999,800 | 28,795,829 | 0.00% |
| 2024-08-27 | 2.26 | 2.29 | 2.20 | 2.21 | 2.21 | qfq | 22,749,600 | 50,973,666 | -3.91% |
| 2024-08-26 | 2.34 | 2.38 | 2.29 | 2.30 | 2.30 | qfq | 28,621,400 | 66,616,076 | 0.00% |
| 2024-08-23 | 2.25 | 2.31 | 2.21 | 2.30 | 2.30 | qfq | 22,882,401 | 51,596,501 | 1.32% |
| 2024-08-22 | 2.29 | 2.32 | 2.26 | 2.27 | 2.27 | qfq | 11,881,397 | 27,115,468 | -0.87% |
| 2024-08-21 | 2.31 | 2.33 | 2.28 | 2.29 | 2.29 | qfq | 11,395,061 | 26,211,753 | -1.72% |
| 2024-08-20 | 2.38 | 2.38 | 2.31 | 2.33 | 2.33 | qfq | 14,319,600 | 33,525,852 | -2.51% |
| 2024-08-19 | 2.39 | 2.40 | 2.37 | 2.39 | 2.39 | qfq | 12,839,200 | 30,586,150 | 0.42% |
| 2024-08-16 | 2.44 | 2.45 | 2.37 | 2.38 | 2.38 | qfq | 24,523,280 | 58,739,347 | -2.86% |
| 2024-08-15 | 2.36 | 2.46 | 2.33 | 2.45 | 2.45 | qfq | 37,262,323 | 89,829,538 | 3.81% |
| 2024-08-14 | 2.37 | 2.40 | 2.35 | 2.36 | 2.36 | qfq | 15,678,900 | 37,152,306 | 0.00% |
| 2024-08-13 | 2.30 | 2.38 | 2.28 | 2.36 | 2.36 | qfq | 21,719,760 | 50,570,217 | 1.72% |
| 2024-08-12 | 2.35 | 2.42 | 2.32 | 2.32 | 2.32 | qfq | 33,501,094 | 79,482,764 | 0.00% |
| 2024-08-09 | 2.32 | 2.35 | 2.31 | 2.32 | 2.32 | qfq | 15,794,007 | 36,831,682 | 0.00% |
| 2024-08-08 | 2.30 | 2.32 | 2.28 | 2.32 | 2.32 | qfq | 10,676,777 | 24,589,156 | 0.43% |
| 2024-08-07 | 2.32 | 2.33 | 2.30 | 2.31 | 2.31 | qfq | 8,925,100 | 20,634,684 | -0.86% |
| 2024-08-06 | 2.30 | 2.34 | 2.29 | 2.33 | 2.33 | qfq | 13,854,100 | 32,115,956 | 1.75% |
| 2024-08-05 | 2.30 | 2.35 | 2.28 | 2.29 | 2.29 | qfq | 17,154,700 | 39,662,777 | -0.43% |
| 2024-08-02 | 2.31 | 2.34 | 2.29 | 2.30 | 2.30 | qfq | 12,142,119 | 28,080,267 | -0.86% |
| 2024-08-01 | 2.34 | 2.36 | 2.31 | 2.32 | 2.32 | qfq | 13,797,259 | 32,134,233 | -0.85% |
| 2024-07-31 | 2.29 | 2.35 | 2.27 | 2.34 | 2.34 | qfq | 20,989,600 | 48,717,873 | 2.18% |
| 2024-07-30 | 2.25 | 2.29 | 2.24 | 2.29 | 2.29 | qfq | 14,543,198 | 33,116,879 | 1.78% |
| 2024-07-29 | 2.25 | 2.26 | 2.22 | 2.25 | 2.25 | qfq | 10,752,400 | 24,121,898 | 0.00% |
| 2024-07-26 | 2.22 | 2.25 | 2.21 | 2.25 | 2.25 | qfq | 12,170,000 | 27,199,757 | 2.27% |
| 2024-07-25 | 2.17 | 2.22 | 2.15 | 2.20 | 2.20 | qfq | 9,434,329 | 20,660,372 | 0.92% |
| 2024-07-24 | 2.20 | 2.22 | 2.17 | 2.18 | 2.18 | qfq | 12,304,665 | 26,897,633 | -1.36% |
| 2024-07-23 | 2.23 | 2.28 | 2.20 | 2.21 | 2.21 | qfq | 15,439,979 | 34,705,266 | -0.90% |
| 2024-07-22 | 2.22 | 2.24 | 2.21 | 2.23 | 2.23 | qfq | 7,898,789 | 17,548,641 | 0.00% |
| 2024-07-19 | 2.21 | 2.24 | 2.20 | 2.23 | 2.23 | qfq | 8,666,717 | 19,250,007 | 0.45% |
| 2024-07-18 | 2.22 | 2.23 | 2.18 | 2.22 | 2.22 | qfq | 9,879,200 | 21,797,385 | -0.45% |
| 2024-07-17 | 2.25 | 2.26 | 2.22 | 2.23 | 2.23 | qfq | 8,990,940 | 20,094,085 | -0.89% |
| 2024-07-16 | 2.25 | 2.27 | 2.23 | 2.25 | 2.25 | qfq | 9,992,620 | 22,434,040 | -0.44% |
| 2024-07-15 | 2.27 | 2.31 | 2.26 | 2.26 | 2.26 | qfq | 13,925,200 | 31,735,699 | -0.44% |
| 2024-07-12 | 2.29 | 2.32 | 2.26 | 2.27 | 2.27 | qfq | 13,251,758 | 30,281,544 | -1.30% |
| 2024-07-11 | 2.25 | 2.32 | 2.25 | 2.30 | 2.27 | qfq | 19,967,978 | 45,594,291 | 4.07% |
| 2024-07-10 | 2.22 | 2.23 | 2.19 | 2.21 | 2.19 | qfq | 10,779,041 | 23,825,960 | -0.90% |
| 2024-07-09 | 2.21 | 2.24 | 2.15 | 2.23 | 2.21 | qfq | 20,058,103 | 44,175,355 | 0.45% |
| 2024-07-08 | 2.29 | 2.30 | 2.21 | 2.22 | 2.20 | qfq | 16,187,600 | 36,185,701 | -3.90% |
| 2024-07-05 | 2.25 | 2.32 | 2.22 | 2.31 | 2.28 | qfq | 16,941,373 | 38,629,238 | 2.67% |
| 2024-07-04 | 2.30 | 2.34 | 2.24 | 2.25 | 2.23 | qfq | 16,204,500 | 36,829,857 | -3.02% |
| 2024-07-03 | 2.32 | 2.38 | 2.31 | 2.32 | 2.29 | qfq | 21,524,000 | 50,406,032 | 0.00% |
| 2024-07-02 | 2.25 | 2.33 | 2.24 | 2.32 | 2.29 | qfq | 25,151,213 | 58,013,365 | 2.65% |
| 2024-07-01 | 2.19 | 2.26 | 2.19 | 2.26 | 2.24 | qfq | 13,217,580 | 29,483,744 | 2.73% |
| 2024-06-28 | 2.23 | 2.27 | 2.20 | 2.20 | 2.18 | qfq | 14,813,000 | 33,077,940 | -1.35% |
| 2024-06-27 | 2.27 | 2.29 | 2.22 | 2.23 | 2.21 | qfq | 11,958,252 | 26,944,016 | -1.76% |
| 2024-06-26 | 2.20 | 2.28 | 2.18 | 2.27 | 2.25 | qfq | 15,529,124 | 34,608,969 | 2.71% |
| 2024-06-25 | 2.18 | 2.25 | 2.18 | 2.21 | 2.19 | qfq | 15,449,225 | 34,306,120 | 0.45% |
| 2024-06-24 | 2.27 | 2.28 | 2.19 | 2.20 | 2.18 | qfq | 17,419,480 | 38,922,525 | -4.35% |
| 2024-06-21 | 2.26 | 2.31 | 2.25 | 2.30 | 2.27 | qfq | 10,877,300 | 24,896,842 | 1.32% |
| 2024-06-20 | 2.32 | 2.33 | 2.26 | 2.27 | 2.25 | qfq | 15,985,861 | 36,560,052 | -2.16% |
| 2024-06-19 | 2.33 | 2.35 | 2.31 | 2.32 | 2.29 | qfq | 9,149,348 | 21,319,076 | -0.85% |
| 2024-06-18 | 2.31 | 2.35 | 2.30 | 2.34 | 2.31 | qfq | 11,668,795 | 27,216,679 | 1.30% |
| 2024-06-17 | 2.33 | 2.35 | 2.30 | 2.31 | 2.28 | qfq | 12,240,103 | 28,386,016 | -0.86% |
| 2024-06-14 | 2.32 | 2.35 | 2.30 | 2.33 | 2.30 | qfq | 15,410,560 | 35,880,466 | 0.00% |
| 2024-06-13 | 2.36 | 2.39 | 2.31 | 2.33 | 2.30 | qfq | 16,605,300 | 38,821,270 | -1.69% |
| 2024-06-12 | 2.32 | 2.37 | 2.32 | 2.37 | 2.34 | qfq | 15,462,460 | 36,417,941 | 1.72% |
| 2024-06-11 | 2.33 | 2.34 | 2.27 | 2.33 | 2.30 | qfq | 19,394,760 | 44,799,022 | -0.85% |
| 2024-06-07 | 2.28 | 2.36 | 2.27 | 2.35 | 2.32 | qfq | 32,472,405 | 75,270,237 | 4.91% |
| 2024-06-06 | 2.40 | 2.43 | 2.21 | 2.24 | 2.22 | qfq | 46,531,590 | 106,120,933 | -5.88% |
| 2024-06-05 | 2.50 | 2.50 | 2.30 | 2.38 | 2.35 | qfq | 58,085,121 | 138,347,382 | -7.39% |
| 2024-06-04 | 2.60 | 2.61 | 2.54 | 2.57 | 2.54 | qfq | 16,635,400 | 42,722,557 | -1.15% |
| 2024-06-03 | 2.69 | 2.69 | 2.58 | 2.60 | 2.57 | qfq | 22,281,303 | 58,527,546 | -3.35% |
| 2024-05-31 | 2.68 | 2.71 | 2.68 | 2.69 | 2.66 | qfq | 9,348,873 | 25,195,220 | 0.37% |
| 2024-05-30 | 2.69 | 2.71 | 2.67 | 2.68 | 2.65 | qfq | 10,069,223 | 27,075,729 | -0.74% |
| 2024-05-29 | 2.67 | 2.74 | 2.66 | 2.70 | 2.67 | qfq | 14,875,660 | 40,188,327 | 0.37% |
| 2024-05-28 | 2.73 | 2.73 | 2.68 | 2.69 | 2.66 | qfq | 11,784,602 | 31,882,024 | -1.47% |
| 2024-05-27 | 2.74 | 2.75 | 2.70 | 2.73 | 2.70 | qfq | 12,500,184 | 33,953,075 | -0.36% |
| 2024-05-24 | 2.75 | 2.78 | 2.74 | 2.74 | 2.71 | qfq | 11,886,394 | 32,758,503 | -0.36% |
| 2024-05-23 | 2.82 | 2.83 | 2.74 | 2.75 | 2.72 | qfq | 23,101,214 | 64,090,215 | -2.83% |
| 2024-05-22 | 2.81 | 2.84 | 2.80 | 2.83 | 2.80 | qfq | 13,261,128 | 37,485,471 | 0.35% |
| 2024-05-21 | 2.85 | 2.85 | 2.80 | 2.82 | 2.79 | qfq | 21,780,807 | 61,377,192 | -1.74% |
| 2024-05-20 | 2.86 | 2.93 | 2.84 | 2.87 | 2.84 | qfq | 32,189,900 | 92,949,277 | 0.70% |
| 2024-05-17 | 2.84 | 2.85 | 2.81 | 2.85 | 2.82 | qfq | 14,727,700 | 41,687,173 | 0.71% |
| 2024-05-16 | 2.80 | 2.87 | 2.80 | 2.83 | 2.80 | qfq | 21,409,728 | 60,835,522 | 1.07% |
| 2024-05-15 | 2.81 | 2.82 | 2.79 | 2.80 | 2.77 | qfq | 11,582,960 | 32,504,953 | -0.71% |
| 2024-05-14 | 2.79 | 2.83 | 2.79 | 2.82 | 2.79 | qfq | 13,325,820 | 37,497,607 | 1.08% |
| 2024-05-13 | 2.86 | 2.86 | 2.78 | 2.79 | 2.76 | qfq | 22,633,920 | 63,695,580 | -2.45% |
| 2024-05-10 | 2.89 | 2.89 | 2.84 | 2.86 | 2.83 | qfq | 19,647,997 | 56,205,996 | -1.04% |
| 2024-05-09 | 2.86 | 2.92 | 2.85 | 2.89 | 2.86 | qfq | 21,903,920 | 63,451,096 | 1.05% |
| 2024-05-08 | 2.90 | 2.91 | 2.86 | 2.86 | 2.83 | qfq | 20,461,100 | 59,065,131 | -1.72% |
| 2024-05-07 | 2.90 | 2.91 | 2.86 | 2.91 | 2.88 | qfq | 24,172,315 | 69,877,473 | 0.34% |
| 2024-05-06 | 2.87 | 2.91 | 2.86 | 2.90 | 2.87 | qfq | 32,184,700 | 92,904,788 | 1.75% |
| 2024-04-30 | 2.88 | 2.90 | 2.77 | 2.85 | 2.82 | qfq | 37,939,169 | 107,498,166 | -1.38% |
| 2024-04-29 | 2.82 | 2.90 | 2.82 | 2.89 | 2.86 | qfq | 44,634,114 | 128,451,123 | 2.12% |
| 2024-04-26 | 2.80 | 2.84 | 2.77 | 2.83 | 2.80 | qfq | 31,646,032 | 88,873,719 | 1.07% |
| 2024-04-25 | 2.80 | 2.87 | 2.78 | 2.80 | 2.77 | qfq | 41,669,317 | 117,394,726 | -1.41% |
| 2024-04-24 | 2.88 | 2.92 | 2.69 | 2.84 | 2.81 | qfq | 93,644,810 | 260,032,324 | -6.58% |
| 2024-04-23 | 2.96 | 3.04 | 2.96 | 3.04 | 3.01 | qfq | 24,022,299 | 72,151,648 | 2.36% |
| 2024-04-22 | 3.01 | 3.02 | 2.95 | 2.97 | 2.94 | qfq | 19,587,290 | 58,336,674 | -1.00% |
| 2024-04-19 | 3.00 | 3.04 | 2.97 | 3.00 | 2.97 | qfq | 24,236,600 | 72,818,616 | -0.33% |
| 2024-04-18 | 3.06 | 3.06 | 3.01 | 3.01 | 2.98 | qfq | 22,078,629 | 66,912,014 | -0.99% |
| 2024-04-17 | 2.91 | 3.04 | 2.90 | 3.04 | 3.01 | qfq | 37,155,359 | 111,476,881 | 5.56% |
| 2024-04-16 | 3.02 | 3.02 | 2.87 | 2.88 | 2.85 | qfq | 39,492,908 | 115,592,605 | -5.26% |
| 2024-04-15 | 3.15 | 3.17 | 2.99 | 3.04 | 3.01 | qfq | 40,658,133 | 125,085,516 | -4.10% |
| 2024-04-12 | 3.23 | 3.25 | 3.16 | 3.17 | 3.14 | qfq | 24,660,198 | 78,831,109 | -2.16% |
| 2024-04-11 | 3.19 | 3.29 | 3.16 | 3.24 | 3.20 | qfq | 34,350,132 | 111,707,638 | 1.25% |
| 2024-04-10 | 3.28 | 3.28 | 3.16 | 3.20 | 3.17 | qfq | 27,499,270 | 88,248,580 | -2.44% |
| 2024-04-09 | 3.25 | 3.31 | 3.25 | 3.28 | 3.24 | qfq | 19,204,760 | 62,975,395 | 0.31% |
| 2024-04-08 | 3.34 | 3.34 | 3.26 | 3.27 | 3.23 | qfq | 25,693,036 | 85,038,866 | -2.10% |
| 2024-04-03 | 3.33 | 3.34 | 3.29 | 3.34 | 3.30 | qfq | 22,144,406 | 73,503,036 | 0.30% |
| 2024-04-02 | 3.31 | 3.37 | 3.30 | 3.33 | 3.29 | qfq | 29,613,122 | 98,608,520 | 0.30% |
| 2024-04-01 | 3.27 | 3.33 | 3.26 | 3.32 | 3.28 | qfq | 31,477,927 | 103,910,895 | 1.53% |
| 2024-03-29 | 3.20 | 3.28 | 3.19 | 3.27 | 3.23 | qfq | 28,477,158 | 92,401,741 | 2.19% |
| 2024-03-28 | 3.14 | 3.22 | 3.13 | 3.20 | 3.17 | qfq | 28,373,330 | 90,307,185 | 2.56% |
| 2024-03-27 | 3.20 | 3.21 | 3.12 | 3.12 | 3.09 | qfq | 28,583,640 | 90,472,312 | -3.11% |
| 2024-03-26 | 3.18 | 3.22 | 3.15 | 3.22 | 3.18 | qfq | 24,161,064 | 76,986,011 | 0.94% |
| 2024-03-25 | 3.25 | 3.28 | 3.18 | 3.19 | 3.16 | qfq | 24,682,666 | 79,916,759 | -2.15% |
| 2024-03-22 | 3.32 | 3.33 | 3.23 | 3.26 | 3.22 | qfq | 32,294,260 | 105,574,990 | -1.51% |
| 2024-03-21 | 3.31 | 3.33 | 3.26 | 3.31 | 3.27 | qfq | 32,953,700 | 108,600,767 | 0.30% |
| 2024-03-20 | 3.27 | 3.32 | 3.26 | 3.30 | 3.26 | qfq | 24,522,500 | 80,756,607 | 0.92% |
| 2024-03-19 | 3.32 | 3.32 | 3.27 | 3.27 | 3.23 | qfq | 25,054,200 | 82,604,751 | -1.51% |
| 2024-03-18 | 3.29 | 3.32 | 3.27 | 3.32 | 3.28 | qfq | 33,467,568 | 110,388,187 | 0.61% |
| 2024-03-15 | 3.22 | 3.30 | 3.20 | 3.30 | 3.26 | qfq | 35,610,519 | 115,906,044 | 1.85% |
| 2024-03-14 | 3.21 | 3.32 | 3.21 | 3.24 | 3.20 | qfq | 44,064,827 | 143,345,138 | 0.62% |
| 2024-03-13 | 3.23 | 3.25 | 3.18 | 3.22 | 3.18 | qfq | 27,507,579 | 88,347,682 | -0.31% |
| 2024-03-12 | 3.22 | 3.23 | 3.17 | 3.23 | 3.19 | qfq | 30,444,915 | 97,534,619 | 0.62% |
| 2024-03-11 | 3.16 | 3.22 | 3.15 | 3.21 | 3.17 | qfq | 34,529,033 | 109,996,164 | 1.26% |
| 2024-03-08 | 3.15 | 3.17 | 3.11 | 3.17 | 3.14 | qfq | 26,003,556 | 81,871,364 | 0.96% |
| 2024-03-07 | 3.15 | 3.18 | 3.12 | 3.14 | 3.11 | qfq | 29,283,800 | 92,320,032 | 0.00% |
| 2024-03-06 | 3.09 | 3.20 | 3.08 | 3.14 | 3.11 | qfq | 33,600,990 | 105,977,501 | 1.29% |
| 2024-03-05 | 3.12 | 3.15 | 3.09 | 3.10 | 3.07 | qfq | 27,127,700 | 84,486,198 | -1.59% |
| 2024-03-04 | 3.18 | 3.20 | 3.12 | 3.15 | 3.12 | qfq | 33,579,698 | 105,811,115 | -1.56% |
| 2024-03-01 | 3.20 | 3.22 | 3.16 | 3.20 | 3.17 | qfq | 32,454,048 | 103,354,815 | 0.00% |
| 2024-02-29 | 3.06 | 3.20 | 3.05 | 3.20 | 3.17 | qfq | 42,345,115 | 133,136,473 | 3.23% |
| 2024-02-28 | 3.29 | 3.37 | 3.09 | 3.10 | 3.07 | qfq | 67,323,014 | 218,930,744 | -5.20% |
| 2024-02-27 | 3.18 | 3.27 | 3.13 | 3.27 | 3.23 | qfq | 37,655,872 | 121,395,364 | 2.83% |
| 2024-02-26 | 3.15 | 3.25 | 3.13 | 3.18 | 3.15 | qfq | 45,222,166 | 144,164,675 | 0.63% |
| 2024-02-23 | 3.11 | 3.17 | 3.09 | 3.16 | 3.13 | qfq | 30,012,240 | 93,868,705 | 1.61% |
| 2024-02-22 | 3.06 | 3.11 | 3.04 | 3.11 | 3.08 | qfq | 26,050,632 | 80,403,660 | 1.30% |
| 2024-02-21 | 3.00 | 3.14 | 2.98 | 3.07 | 3.04 | qfq | 38,094,736 | 117,556,948 | 1.32% |
| 2024-02-20 | 3.02 | 3.04 | 2.98 | 3.03 | 3.00 | qfq | 25,718,997 | 77,606,039 | 0.00% |
| 2024-02-19 | 3.00 | 3.08 | 3.00 | 3.03 | 3.00 | qfq | 46,276,368 | 140,372,314 | 2.02% |
| 2024-02-08 | 2.79 | 2.97 | 2.78 | 2.97 | 2.94 | qfq | 63,631,158 | 183,276,317 | 7.22% |
| 2024-02-07 | 2.75 | 2.83 | 2.72 | 2.77 | 2.74 | qfq | 56,896,058 | 157,530,485 | -0.36% |
| 2024-02-06 | 2.61 | 2.84 | 2.53 | 2.78 | 2.75 | qfq | 59,707,176 | 159,546,969 | 4.12% |
| 2024-02-05 | 2.94 | 2.94 | 2.64 | 2.67 | 2.64 | qfq | 56,204,452 | 154,174,354 | -8.87% |
| 2024-02-02 | 3.10 | 3.14 | 2.84 | 2.93 | 2.90 | qfq | 45,015,670 | 134,433,313 | -5.48% |
| 2024-02-01 | 3.13 | 3.17 | 3.04 | 3.10 | 3.07 | qfq | 31,074,701 | 96,573,514 | -0.96% |
| 2024-01-31 | 3.23 | 3.28 | 3.13 | 3.13 | 3.10 | qfq | 34,187,400 | 109,419,514 | -4.28% |
| 2024-01-30 | 3.35 | 3.37 | 3.26 | 3.27 | 3.23 | qfq | 23,296,544 | 77,221,480 | -2.39% |
| 2024-01-29 | 3.43 | 3.45 | 3.34 | 3.35 | 3.31 | qfq | 22,698,200 | 76,789,869 | -2.33% |
| 2024-01-26 | 3.38 | 3.47 | 3.37 | 3.43 | 3.39 | qfq | 30,803,926 | 105,983,767 | 1.18% |
| 2024-01-25 | 3.30 | 3.40 | 3.28 | 3.39 | 3.35 | qfq | 31,089,316 | 103,969,222 | 2.73% |
| 2024-01-24 | 3.23 | 3.30 | 3.18 | 3.30 | 3.26 | qfq | 35,812,097 | 116,180,449 | 2.17% |
| 2024-01-23 | 3.18 | 3.26 | 3.15 | 3.23 | 3.19 | qfq | 29,158,780 | 93,489,289 | 1.57% |
| 2024-01-22 | 3.37 | 3.37 | 3.16 | 3.18 | 3.15 | qfq | 31,063,830 | 101,580,352 | -5.64% |
| 2024-01-19 | 3.40 | 3.43 | 3.37 | 3.37 | 3.33 | qfq | 20,553,129 | 69,808,433 | -1.46% |
| 2024-01-18 | 3.45 | 3.45 | 3.31 | 3.42 | 3.38 | qfq | 40,763,556 | 137,839,336 | -1.44% |
| 2024-01-17 | 3.55 | 3.59 | 3.47 | 3.47 | 3.43 | qfq | 23,454,480 | 82,771,985 | -2.25% |
| 2024-01-16 | 3.59 | 3.60 | 3.47 | 3.55 | 3.51 | qfq | 42,684,980 | 150,687,601 | -1.39% |
| 2024-01-15 | 3.63 | 3.67 | 3.58 | 3.60 | 3.56 | qfq | 47,409,367 | 170,979,006 | -2.17% |
| 2024-01-12 | 3.80 | 3.88 | 3.68 | 3.68 | 3.64 | qfq | 70,163,941 | 265,062,535 | 0.55% |
| 2024-01-11 | 3.57 | 3.67 | 3.56 | 3.66 | 3.62 | qfq | 24,385,748 | 88,432,199 | 2.52% |
| 2024-01-10 | 3.62 | 3.62 | 3.56 | 3.57 | 3.53 | qfq | 22,803,500 | 81,834,830 | -1.38% |
| 2024-01-09 | 3.62 | 3.65 | 3.58 | 3.62 | 3.58 | qfq | 19,080,106 | 68,991,751 | 0.56% |
| 2024-01-08 | 3.66 | 3.67 | 3.60 | 3.60 | 3.56 | qfq | 21,557,805 | 78,289,526 | -1.64% |
| 2024-01-05 | 3.71 | 3.73 | 3.65 | 3.66 | 3.62 | qfq | 19,689,190 | 72,654,717 | -1.35% |
| 2024-01-04 | 3.74 | 3.75 | 3.69 | 3.71 | 3.67 | qfq | 18,123,800 | 67,376,022 | -0.80% |
| 2024-01-03 | 3.74 | 3.77 | 3.71 | 3.74 | 3.70 | qfq | 16,222,300 | 60,717,659 | -0.53% |
| 2024-01-02 | 3.75 | 3.79 | 3.73 | 3.76 | 3.72 | qfq | 24,812,351 | 93,357,301 | 0.27% |
| 2023-12-29 | 3.72 | 3.75 | 3.71 | 3.75 | 3.71 | qfq | 19,809,159 | 73,956,485 | 0.54% |
| 2023-12-28 | 3.68 | 3.74 | 3.63 | 3.73 | 3.69 | qfq | 23,950,887 | 88,735,505 | 1.36% |
| 2023-12-27 | 3.64 | 3.69 | 3.62 | 3.68 | 3.64 | qfq | 15,779,477 | 57,758,520 | 0.82% |
| 2023-12-26 | 3.66 | 3.67 | 3.61 | 3.65 | 3.61 | qfq | 15,522,640 | 56,487,485 | -0.27% |
| 2023-12-25 | 3.65 | 3.68 | 3.62 | 3.66 | 3.62 | qfq | 12,056,900 | 44,077,423 | 0.00% |
| 2023-12-22 | 3.72 | 3.72 | 3.65 | 3.66 | 3.62 | qfq | 17,193,800 | 63,317,166 | -1.08% |
| 2023-12-21 | 3.68 | 3.71 | 3.63 | 3.70 | 3.66 | qfq | 20,575,584 | 75,566,313 | 0.00% |
| 2023-12-20 | 3.73 | 3.75 | 3.69 | 3.70 | 3.66 | qfq | 14,458,744 | 53,816,061 | -0.54% |
| 2023-12-19 | 3.77 | 3.77 | 3.69 | 3.72 | 3.68 | qfq | 18,137,900 | 67,420,120 | -0.80% |
| 2023-12-18 | 3.81 | 3.84 | 3.74 | 3.75 | 3.71 | qfq | 22,234,753 | 84,041,540 | -1.57% |
| 2023-12-15 | 3.85 | 3.87 | 3.79 | 3.81 | 3.77 | qfq | 22,652,251 | 86,727,120 | -1.04% |
| 2023-12-14 | 3.86 | 3.88 | 3.84 | 3.85 | 3.81 | qfq | 16,288,012 | 62,877,810 | 0.26% |
| 2023-12-13 | 3.83 | 3.89 | 3.82 | 3.84 | 3.80 | qfq | 17,064,400 | 65,903,375 | -0.26% |
| 2023-12-12 | 3.84 | 3.87 | 3.83 | 3.85 | 3.81 | qfq | 16,096,217 | 61,865,226 | 0.26% |
| 2023-12-11 | 3.80 | 3.85 | 3.78 | 3.84 | 3.80 | qfq | 27,793,047 | 106,125,312 | 0.79% |
| 2023-12-08 | 3.90 | 3.93 | 3.80 | 3.81 | 3.77 | qfq | 29,442,853 | 113,473,471 | -1.80% |
| 2023-12-07 | 3.88 | 3.92 | 3.88 | 3.88 | 3.84 | qfq | 21,266,595 | 82,919,906 | -0.26% |
| 2023-12-06 | 3.89 | 3.92 | 3.87 | 3.89 | 3.85 | qfq | 21,618,980 | 84,285,475 | -0.26% |
| 2023-12-05 | 3.97 | 3.97 | 3.90 | 3.90 | 3.86 | qfq | 21,720,900 | 85,328,291 | -2.01% |
| 2023-12-04 | 3.98 | 4.01 | 3.96 | 3.98 | 3.94 | qfq | 32,060,600 | 127,585,061 | 0.00% |
| 2023-12-01 | 3.94 | 3.99 | 3.92 | 3.98 | 3.94 | qfq | 25,644,117 | 101,403,568 | 1.02% |
| 2023-11-30 | 3.98 | 3.99 | 3.90 | 3.94 | 3.90 | qfq | 27,856,201 | 109,517,031 | -1.01% |
| 2023-11-29 | 4.00 | 4.03 | 3.97 | 3.98 | 3.94 | qfq | 16,337,603 | 65,240,040 | -0.75% |
| 2023-11-28 | 3.97 | 4.05 | 3.96 | 4.01 | 3.97 | qfq | 20,188,619 | 81,016,835 | 0.50% |
| 2023-11-27 | 3.99 | 4.04 | 3.97 | 3.99 | 3.95 | qfq | 24,450,100 | 97,788,895 | -0.50% |
| 2023-11-24 | 4.07 | 4.09 | 4.00 | 4.01 | 3.97 | qfq | 27,834,160 | 112,174,606 | -1.47% |
| 2023-11-23 | 4.06 | 4.09 | 4.03 | 4.07 | 4.03 | qfq | 24,013,830 | 97,737,043 | 0.99% |
| 2023-11-22 | 4.08 | 4.11 | 4.03 | 4.03 | 3.99 | qfq | 33,033,222 | 134,262,542 | -1.71% |
| 2023-11-21 | 4.15 | 4.21 | 4.08 | 4.10 | 4.06 | qfq | 41,340,200 | 171,272,932 | -1.20% |
| 2023-11-20 | 4.15 | 4.16 | 4.12 | 4.15 | 4.10 | qfq | 27,344,634 | 113,183,150 | 0.24% |
| 2023-11-17 | 4.18 | 4.19 | 4.12 | 4.14 | 4.09 | qfq | 35,117,700 | 145,652,563 | -1.66% |
| 2023-11-16 | 4.17 | 4.26 | 4.16 | 4.21 | 4.16 | qfq | 32,741,299 | 137,918,966 | 0.48% |
| 2023-11-15 | 4.17 | 4.28 | 4.16 | 4.19 | 4.14 | qfq | 43,426,700 | 182,660,229 | 0.96% |
| 2023-11-14 | 4.19 | 4.21 | 4.12 | 4.15 | 4.10 | qfq | 34,064,495 | 141,347,703 | -1.19% |
| 2023-11-13 | 4.17 | 4.21 | 4.12 | 4.20 | 4.15 | qfq | 36,910,255 | 153,583,771 | 1.20% |
| 2023-11-10 | 4.19 | 4.20 | 4.10 | 4.15 | 4.10 | qfq | 36,816,870 | 152,409,860 | -1.19% |
| 2023-11-09 | 4.20 | 4.28 | 4.17 | 4.20 | 4.15 | qfq | 37,382,105 | 157,507,292 | -0.71% |
| 2023-11-08 | 4.35 | 4.37 | 4.18 | 4.23 | 4.18 | qfq | 54,747,426 | 232,277,669 | -1.40% |
| 2023-11-07 | 4.24 | 4.36 | 4.21 | 4.29 | 4.24 | qfq | 53,342,943 | 228,700,489 | 1.42% |
| 2023-11-06 | 4.16 | 4.24 | 4.15 | 4.23 | 4.18 | qfq | 43,455,589 | 182,240,870 | 1.68% |
| 2023-11-03 | 4.15 | 4.26 | 4.13 | 4.16 | 4.11 | qfq | 42,538,486 | 178,714,928 | 0.00% |
| 2023-11-02 | 4.24 | 4.26 | 4.15 | 4.16 | 4.11 | qfq | 41,516,749 | 173,771,784 | -2.58% |
| 2023-11-01 | 4.26 | 4.28 | 4.18 | 4.27 | 4.22 | qfq | 45,714,187 | 193,608,938 | 0.95% |
| 2023-10-31 | 4.21 | 4.28 | 4.16 | 4.23 | 4.18 | qfq | 42,767,074 | 179,884,138 | -0.24% |
| 2023-10-30 | 4.28 | 4.28 | 4.18 | 4.24 | 4.19 | qfq | 52,913,279 | 223,650,950 | -0.93% |
| 2023-10-27 | 4.20 | 4.31 | 4.14 | 4.28 | 4.23 | qfq | 77,932,518 | 331,108,967 | 1.90% |
| 2023-10-26 | 4.18 | 4.27 | 4.13 | 4.20 | 4.15 | qfq | 70,999,777 | 297,723,956 | 0.72% |
| 2023-10-25 | 4.31 | 4.39 | 4.14 | 4.17 | 4.12 | qfq | 110,491,933 | 470,095,339 | 0.48% |
| 2023-10-24 | 3.95 | 4.20 | 3.93 | 4.15 | 4.10 | qfq | 75,377,541 | 308,503,032 | 5.33% |
| 2023-10-23 | 4.05 | 4.05 | 3.88 | 3.94 | 3.90 | qfq | 48,606,604 | 191,404,687 | -2.23% |
| 2023-10-20 | 3.98 | 4.08 | 3.95 | 4.03 | 3.99 | qfq | 46,365,615 | 187,052,832 | 1.00% |
| 2023-10-19 | 3.99 | 4.06 | 3.97 | 3.99 | 3.95 | qfq | 41,864,827 | 168,190,870 | 0.00% |
| 2023-10-18 | 4.08 | 4.15 | 3.99 | 3.99 | 3.95 | qfq | 63,398,718 | 256,302,945 | -3.39% |
| 2023-10-17 | 4.23 | 4.32 | 4.11 | 4.13 | 4.08 | qfq | 91,677,266 | 384,238,729 | 0.98% |
| 2023-10-16 | 4.05 | 4.11 | 4.00 | 4.09 | 4.05 | qfq | 57,961,781 | 234,973,265 | -0.24% |
| 2023-10-13 | 4.06 | 4.22 | 4.03 | 4.10 | 4.06 | qfq | 73,655,223 | 305,382,044 | 0.49% |
| 2023-10-12 | 4.12 | 4.12 | 3.99 | 4.08 | 4.04 | qfq | 82,384,903 | 334,831,668 | -1.21% |
| 2023-10-11 | 3.99 | 4.17 | 3.97 | 4.13 | 4.08 | qfq | 111,399,110 | 454,402,702 | 4.29% |
| 2023-10-10 | 3.93 | 3.98 | 3.90 | 3.96 | 3.92 | qfq | 58,117,962 | 229,557,187 | 1.02% |
| 2023-10-09 | 3.92 | 4.00 | 3.90 | 3.92 | 3.88 | qfq | 61,939,147 | 243,923,057 | -1.51% |
| 2023-09-28 | 4.09 | 4.09 | 3.93 | 3.98 | 3.94 | qfq | 92,698,133 | 370,087,136 | 0.51% |
| 2023-09-27 | 3.72 | 4.20 | 3.72 | 3.96 | 3.92 | qfq | 135,136,770 | 532,711,975 | 5.88% |
| 2023-09-26 | 3.75 | 3.81 | 3.74 | 3.74 | 3.70 | qfq | 32,871,328 | 123,815,312 | -0.27% |
| 2023-09-25 | 3.79 | 3.82 | 3.72 | 3.75 | 3.71 | qfq | 42,152,416 | 158,109,963 | -1.57% |
| 2023-09-22 | 3.81 | 3.82 | 3.72 | 3.81 | 3.77 | qfq | 49,230,309 | 186,161,327 | -0.52% |
| 2023-09-21 | 3.84 | 3.91 | 3.81 | 3.83 | 3.79 | qfq | 62,498,202 | 240,814,858 | 1.59% |
| 2023-09-20 | 3.88 | 3.90 | 3.76 | 3.77 | 3.73 | qfq | 60,960,959 | 232,067,464 | -2.84% |
| 2023-09-19 | 3.83 | 4.01 | 3.80 | 3.88 | 3.84 | qfq | 93,707,673 | 366,473,420 | 1.31% |
| 2023-09-18 | 3.77 | 3.83 | 3.75 | 3.83 | 3.79 | qfq | 34,767,462 | 131,753,607 | 0.52% |
| 2023-09-15 | 3.78 | 3.87 | 3.74 | 3.81 | 3.77 | qfq | 46,480,727 | 177,311,979 | 1.33% |
| 2023-09-14 | 3.83 | 3.85 | 3.73 | 3.76 | 3.72 | qfq | 45,716,276 | 172,305,461 | -2.84% |
| 2023-09-13 | 3.76 | 3.90 | 3.72 | 3.87 | 3.83 | qfq | 79,842,251 | 305,050,453 | 2.93% |
| 2023-09-12 | 3.72 | 3.78 | 3.71 | 3.76 | 3.72 | qfq | 28,213,805 | 105,992,574 | 0.53% |
| 2023-09-11 | 3.71 | 3.76 | 3.65 | 3.74 | 3.70 | qfq | 33,323,815 | 123,933,022 | 1.08% |
| 2023-09-08 | 3.74 | 3.79 | 3.67 | 3.70 | 3.66 | qfq | 40,555,477 | 150,812,122 | -1.07% |
| 2023-09-07 | 3.83 | 3.87 | 3.73 | 3.74 | 3.70 | qfq | 56,097,402 | 211,674,482 | -2.86% |
| 2023-09-06 | 3.74 | 3.92 | 3.74 | 3.85 | 3.81 | qfq | 83,892,300 | 322,579,036 | 2.39% |
| 2023-09-05 | 3.90 | 3.91 | 3.74 | 3.76 | 3.72 | qfq | 78,626,826 | 298,114,520 | -3.34% |
| 2023-09-04 | 3.80 | 3.95 | 3.78 | 3.89 | 3.85 | qfq | 106,717,161 | 414,248,641 | 4.29% |
| 2023-09-01 | 3.74 | 3.79 | 3.68 | 3.73 | 3.69 | qfq | 56,176,321 | 210,224,223 | 0.27% |
| 2023-08-31 | 3.83 | 3.85 | 3.70 | 3.72 | 3.68 | qfq | 92,286,493 | 345,638,442 | -3.63% |
| 2023-08-30 | 3.95 | 3.97 | 3.83 | 3.86 | 3.82 | qfq | 118,445,153 | 457,374,351 | -3.02% |
| 2023-08-29 | 4.01 | 4.07 | 3.86 | 3.98 | 3.94 | qfq | 204,260,480 | 807,665,510 | -3.86% |
| 2023-08-28 | 3.78 | 4.30 | 3.65 | 4.14 | 4.09 | qfq | 275,348,964 | 1,100,808,530 | 15.00% |
| 2023-08-25 | 3.47 | 3.73 | 3.44 | 3.60 | 3.56 | qfq | 113,792,773 | 413,527,501 | 3.45% |
| 2023-08-24 | 3.55 | 3.57 | 3.44 | 3.48 | 3.44 | qfq | 71,718,346 | 249,289,805 | -2.25% |
| 2023-08-23 | 3.61 | 3.68 | 3.55 | 3.56 | 3.52 | qfq | 66,051,430 | 238,119,983 | -1.39% |
| 2023-08-22 | 3.75 | 3.76 | 3.55 | 3.61 | 3.57 | qfq | 103,552,741 | 374,458,012 | -3.99% |
| 2023-08-21 | 3.75 | 3.84 | 3.70 | 3.76 | 3.72 | qfq | 92,652,408 | 349,044,845 | 0.53% |
| 2023-08-18 | 3.80 | 3.87 | 3.66 | 3.74 | 3.70 | qfq | 124,755,231 | 467,884,923 | -1.58% |
| 2023-08-17 | 3.49 | 3.83 | 3.45 | 3.80 | 3.76 | qfq | 141,737,046 | 522,254,958 | 8.26% |
| 2023-08-16 | 3.47 | 3.57 | 3.45 | 3.51 | 3.47 | qfq | 33,988,917 | 119,779,290 | 0.00% |
| 2023-08-15 | 3.56 | 3.56 | 3.48 | 3.51 | 3.47 | qfq | 44,547,704 | 156,200,475 | -2.23% |
| 2023-08-14 | 3.44 | 3.60 | 3.43 | 3.59 | 3.55 | qfq | 44,935,711 | 158,211,965 | 3.76% |
| 2023-08-11 | 3.56 | 3.57 | 3.46 | 3.46 | 3.42 | qfq | 23,565,800 | 82,462,774 | -2.81% |
| 2023-08-10 | 3.58 | 3.59 | 3.55 | 3.56 | 3.52 | qfq | 19,374,998 | 69,096,086 | -0.56% |
| 2023-08-09 | 3.60 | 3.66 | 3.57 | 3.58 | 3.54 | qfq | 32,453,330 | 117,255,291 | -0.28% |
| 2023-08-08 | 3.56 | 3.65 | 3.54 | 3.59 | 3.55 | qfq | 25,892,500 | 93,439,110 | 0.56% |
| 2023-08-07 | 3.60 | 3.60 | 3.55 | 3.57 | 3.53 | qfq | 21,503,500 | 76,917,447 | -0.28% |
| 2023-08-04 | 3.62 | 3.63 | 3.58 | 3.58 | 3.54 | qfq | 21,888,620 | 78,880,414 | -1.10% |
| 2023-08-03 | 3.61 | 3.62 | 3.58 | 3.62 | 3.58 | qfq | 19,323,766 | 69,556,891 | 0.28% |
| 2023-08-02 | 3.64 | 3.66 | 3.60 | 3.61 | 3.57 | qfq | 23,250,860 | 84,231,763 | -1.37% |
| 2023-08-01 | 3.69 | 3.71 | 3.64 | 3.66 | 3.62 | qfq | 38,687,768 | 141,524,246 | -1.35% |
| 2023-07-31 | 3.64 | 3.73 | 3.62 | 3.71 | 3.67 | qfq | 47,674,967 | 175,389,550 | 2.20% |
| 2023-07-28 | 3.64 | 3.66 | 3.59 | 3.63 | 3.59 | qfq | 38,456,094 | 139,120,615 | -0.82% |
| 2023-07-27 | 3.71 | 3.72 | 3.64 | 3.66 | 3.62 | qfq | 36,216,494 | 132,998,270 | -1.61% |
| 2023-07-26 | 3.62 | 3.74 | 3.61 | 3.72 | 3.68 | qfq | 58,617,910 | 216,665,178 | 2.76% |
| 2023-07-25 | 3.60 | 3.64 | 3.59 | 3.62 | 3.58 | qfq | 26,427,397 | 95,524,083 | 1.12% |
| 2023-07-24 | 3.59 | 3.63 | 3.55 | 3.58 | 3.54 | qfq | 26,029,854 | 93,349,840 | -0.56% |
| 2023-07-21 | 3.59 | 3.70 | 3.55 | 3.60 | 3.56 | qfq | 48,626,632 | 175,218,971 | 1.12% |
| 2023-07-20 | 3.58 | 3.61 | 3.54 | 3.56 | 3.52 | qfq | 32,066,162 | 114,619,898 | -1.11% |
| 2023-07-19 | 3.62 | 3.67 | 3.58 | 3.60 | 3.56 | qfq | 43,704,859 | 158,181,091 | 0.28% |
| 2023-07-18 | 3.61 | 3.61 | 3.55 | 3.59 | 3.55 | qfq | 28,828,917 | 103,294,987 | -0.28% |