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
汤姆猫300459.SZ
最近收盘价3.382026-07-17
最近交易日2026-07-17
成交量（股）122,838,520
成交额（元）422,661,669
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 3.51 | 3.58 | 3.34 | 3.38 | 3.38 | qfq | 122,838,520 | 422,661,669 | -4.25% |
| 2026-07-16 | 3.45 | 3.56 | 3.40 | 3.53 | 3.53 | qfq | 117,261,778 | 410,922,562 | 1.73% |
| 2026-07-15 | 3.34 | 3.49 | 3.34 | 3.47 | 3.47 | qfq | 103,820,834 | 356,992,397 | 2.97% |
| 2026-07-14 | 3.32 | 3.38 | 3.28 | 3.37 | 3.37 | qfq | 71,386,410 | 237,878,685 | 0.90% |
| 2026-07-13 | 3.51 | 3.58 | 3.30 | 3.34 | 3.34 | qfq | 139,962,349 | 473,938,550 | -5.92% |
| 2026-07-10 | 3.38 | 3.60 | 3.34 | 3.55 | 3.55 | qfq | 167,496,422 | 590,050,692 | 4.11% |
| 2026-07-09 | 3.31 | 3.43 | 3.26 | 3.41 | 3.41 | qfq | 106,102,964 | 358,489,096 | 2.40% |
| 2026-07-08 | 3.36 | 3.39 | 3.26 | 3.33 | 3.33 | qfq | 85,482,323 | 284,189,375 | -2.06% |
| 2026-07-07 | 3.38 | 3.52 | 3.34 | 3.40 | 3.40 | qfq | 127,196,179 | 437,354,196 | 0.89% |
| 2026-07-06 | 3.38 | 3.46 | 3.36 | 3.37 | 3.37 | qfq | 64,907,141 | 220,860,668 | -1.17% |
| 2026-07-03 | 3.42 | 3.47 | 3.35 | 3.41 | 3.41 | qfq | 80,705,849 | 274,898,662 | -0.58% |
| 2026-07-02 | 3.48 | 3.58 | 3.42 | 3.43 | 3.43 | qfq | 114,514,774 | 399,827,271 | -0.58% |
| 2026-07-01 | 3.39 | 3.51 | 3.35 | 3.45 | 3.45 | qfq | 94,517,125 | 325,535,782 | 1.77% |
| 2026-06-30 | 3.31 | 3.41 | 3.28 | 3.39 | 3.39 | qfq | 85,324,558 | 286,623,561 | 1.80% |
| 2026-06-29 | 3.31 | 3.37 | 3.25 | 3.33 | 3.33 | qfq | 74,064,960 | 246,102,513 | 0.60% |
| 2026-06-26 | 3.38 | 3.40 | 3.24 | 3.31 | 3.31 | qfq | 95,206,669 | 316,081,133 | -2.65% |
| 2026-06-25 | 3.43 | 3.48 | 3.40 | 3.40 | 3.40 | qfq | 73,868,843 | 253,339,542 | -1.16% |
| 2026-06-24 | 3.53 | 3.55 | 3.41 | 3.44 | 3.44 | qfq | 78,684,197 | 273,175,124 | -2.55% |
| 2026-06-23 | 3.58 | 3.63 | 3.51 | 3.53 | 3.53 | qfq | 83,715,702 | 299,949,034 | -1.94% |
| 2026-06-22 | 3.49 | 3.63 | 3.48 | 3.60 | 3.60 | qfq | 105,916,328 | 376,804,502 | 2.27% |
| 2026-06-18 | 3.45 | 3.54 | 3.39 | 3.52 | 3.52 | qfq | 95,524,729 | 333,729,274 | 1.15% |
| 2026-06-17 | 3.60 | 3.61 | 3.43 | 3.48 | 3.48 | qfq | 113,959,905 | 396,782,587 | -4.13% |
| 2026-06-16 | 3.67 | 3.67 | 3.60 | 3.63 | 3.63 | qfq | 65,616,322 | 237,604,408 | -1.36% |
| 2026-06-15 | 3.68 | 3.71 | 3.62 | 3.68 | 3.68 | qfq | 70,754,700 | 259,871,817 | 0.55% |
| 2026-06-12 | 3.67 | 3.69 | 3.60 | 3.66 | 3.66 | qfq | 76,208,564 | 277,470,055 | 0.83% |
| 2026-06-11 | 3.80 | 3.80 | 3.61 | 3.63 | 3.63 | qfq | 95,956,914 | 350,922,512 | -5.71% |
| 2026-06-10 | 3.74 | 3.92 | 3.70 | 3.85 | 3.85 | qfq | 101,634,031 | 387,909,851 | 2.12% |
| 2026-06-09 | 3.77 | 3.80 | 3.71 | 3.77 | 3.77 | qfq | 59,282,496 | 222,776,185 | 0.53% |
| 2026-06-08 | 3.71 | 3.84 | 3.69 | 3.75 | 3.75 | qfq | 70,281,784 | 264,886,866 | -1.06% |
| 2026-06-05 | 3.73 | 3.87 | 3.73 | 3.79 | 3.79 | qfq | 73,172,380 | 278,881,623 | 1.61% |
| 2026-06-04 | 3.80 | 3.83 | 3.70 | 3.73 | 3.73 | qfq | 69,634,915 | 261,490,390 | -2.36% |
| 2026-06-03 | 3.90 | 3.90 | 3.79 | 3.82 | 3.82 | qfq | 78,547,668 | 301,032,201 | -2.55% |
| 2026-06-02 | 4.01 | 4.03 | 3.90 | 3.92 | 3.92 | qfq | 77,537,693 | 304,568,128 | -2.97% |
| 2026-06-01 | 3.93 | 4.10 | 3.92 | 4.04 | 4.04 | qfq | 108,065,469 | 434,475,183 | 4.12% |
| 2026-05-29 | 3.91 | 3.99 | 3.87 | 3.88 | 3.88 | qfq | 68,850,356 | 269,776,313 | -1.02% |
| 2026-05-28 | 3.94 | 3.96 | 3.83 | 3.92 | 3.92 | qfq | 73,235,341 | 285,801,318 | -0.51% |
| 2026-05-27 | 3.96 | 4.05 | 3.92 | 3.94 | 3.94 | qfq | 79,366,388 | 315,205,766 | -0.25% |
| 2026-05-26 | 3.96 | 4.00 | 3.88 | 3.95 | 3.95 | qfq | 68,476,991 | 269,421,014 | -0.75% |
| 2026-05-25 | 4.04 | 4.09 | 3.95 | 3.98 | 3.98 | qfq | 67,543,991 | 270,049,319 | -1.49% |
| 2026-05-22 | 4.05 | 4.09 | 3.96 | 4.04 | 4.04 | qfq | 76,031,370 | 305,291,122 | -0.25% |
| 2026-05-21 | 4.13 | 4.21 | 4.03 | 4.05 | 4.05 | qfq | 92,594,891 | 382,523,756 | -1.46% |
| 2026-05-20 | 4.24 | 4.25 | 4.10 | 4.11 | 4.11 | qfq | 97,583,934 | 405,104,986 | -4.20% |
| 2026-05-19 | 4.16 | 4.33 | 4.14 | 4.29 | 4.29 | qfq | 123,473,134 | 527,342,892 | 3.13% |
| 2026-05-18 | 4.07 | 4.20 | 4.06 | 4.16 | 4.16 | qfq | 80,663,292 | 332,971,548 | 1.46% |
| 2026-05-15 | 4.12 | 4.20 | 4.08 | 4.10 | 4.10 | qfq | 90,056,936 | 372,736,047 | -0.24% |
| 2026-05-14 | 4.29 | 4.34 | 4.11 | 4.11 | 4.11 | qfq | 104,476,102 | 437,507,768 | -3.97% |
| 2026-05-13 | 4.24 | 4.30 | 4.23 | 4.28 | 4.28 | qfq | 77,001,154 | 329,176,747 | 0.47% |
| 2026-05-12 | 4.30 | 4.35 | 4.24 | 4.26 | 4.26 | qfq | 95,766,243 | 410,132,139 | -1.62% |
| 2026-05-11 | 4.38 | 4.42 | 4.30 | 4.33 | 4.33 | qfq | 137,152,683 | 594,217,312 | -1.37% |
| 2026-05-08 | 4.32 | 4.57 | 4.30 | 4.39 | 4.39 | qfq | 214,545,315 | 956,697,030 | 0.92% |
| 2026-05-07 | 4.30 | 4.37 | 4.23 | 4.35 | 4.35 | qfq | 142,319,563 | 611,064,135 | 1.40% |
| 2026-05-06 | 4.23 | 4.32 | 4.20 | 4.29 | 4.29 | qfq | 132,344,483 | 568,228,657 | 1.66% |
| 2026-04-30 | 4.15 | 4.28 | 4.12 | 4.22 | 4.22 | qfq | 155,526,395 | 655,281,233 | 1.20% |
| 2026-04-29 | 3.98 | 4.24 | 3.94 | 4.17 | 4.17 | qfq | 223,363,037 | 931,473,963 | 7.47% |
| 2026-04-28 | 3.85 | 3.92 | 3.80 | 3.88 | 3.88 | qfq | 86,416,816 | 333,712,220 | 0.78% |
| 2026-04-27 | 3.88 | 3.89 | 3.77 | 3.85 | 3.85 | qfq | 81,412,622 | 311,939,750 | -1.03% |
| 2026-04-24 | 3.96 | 3.96 | 3.82 | 3.89 | 3.89 | qfq | 83,883,135 | 325,556,076 | -2.26% |
| 2026-04-23 | 4.04 | 4.09 | 3.96 | 3.98 | 3.98 | qfq | 77,713,861 | 310,686,729 | -1.97% |
| 2026-04-22 | 4.09 | 4.10 | 4.03 | 4.06 | 4.06 | qfq | 71,597,834 | 290,376,634 | -1.22% |
| 2026-04-21 | 4.16 | 4.17 | 4.09 | 4.11 | 4.11 | qfq | 68,167,368 | 280,840,232 | -1.20% |
| 2026-04-20 | 4.13 | 4.18 | 4.11 | 4.16 | 4.16 | qfq | 66,522,067 | 276,128,288 | 0.73% |
| 2026-04-17 | 4.16 | 4.16 | 4.09 | 4.13 | 4.13 | qfq | 67,676,867 | 278,551,972 | -0.72% |
| 2026-04-16 | 4.12 | 4.18 | 4.11 | 4.16 | 4.16 | qfq | 73,504,107 | 305,034,035 | 1.22% |
| 2026-04-15 | 4.15 | 4.19 | 4.10 | 4.11 | 4.11 | qfq | 60,734,762 | 251,563,221 | -0.72% |
| 2026-04-14 | 4.15 | 4.19 | 4.10 | 4.14 | 4.14 | qfq | 55,508,954 | 229,468,897 | 0.49% |
| 2026-04-13 | 4.11 | 4.14 | 4.09 | 4.12 | 4.12 | qfq | 52,129,454 | 214,326,233 | -0.72% |
| 2026-04-10 | 4.14 | 4.20 | 4.13 | 4.15 | 4.15 | qfq | 69,182,151 | 288,481,883 | 0.97% |
| 2026-04-09 | 4.20 | 4.21 | 4.10 | 4.11 | 4.11 | qfq | 89,878,841 | 371,563,689 | -3.52% |
| 2026-04-08 | 4.05 | 4.26 | 4.05 | 4.26 | 4.26 | qfq | 131,911,566 | 551,259,705 | 7.30% |
| 2026-04-07 | 3.93 | 3.99 | 3.93 | 3.97 | 3.97 | qfq | 43,009,759 | 170,529,834 | 1.02% |
| 2026-04-03 | 4.10 | 4.12 | 3.93 | 3.93 | 3.93 | qfq | 72,900,952 | 290,841,519 | -3.91% |
| 2026-04-02 | 4.18 | 4.18 | 4.06 | 4.09 | 4.09 | qfq | 61,188,151 | 251,125,936 | -2.39% |
| 2026-04-01 | 4.18 | 4.21 | 4.14 | 4.19 | 4.19 | qfq | 56,312,827 | 235,344,454 | 2.20% |
| 2026-03-31 | 4.16 | 4.22 | 4.10 | 4.10 | 4.10 | qfq | 51,873,497 | 215,974,080 | -1.44% |
| 2026-03-30 | 4.11 | 4.18 | 4.08 | 4.16 | 4.16 | qfq | 48,228,969 | 199,501,674 | -0.48% |
| 2026-03-27 | 4.07 | 4.19 | 4.06 | 4.18 | 4.18 | qfq | 49,520,400 | 205,817,935 | 1.46% |
| 2026-03-26 | 4.22 | 4.26 | 4.10 | 4.12 | 4.12 | qfq | 59,865,836 | 249,682,578 | -2.60% |
| 2026-03-25 | 4.19 | 4.27 | 4.17 | 4.23 | 4.23 | qfq | 66,647,099 | 282,566,786 | 1.20% |
| 2026-03-24 | 4.13 | 4.19 | 4.07 | 4.18 | 4.18 | qfq | 75,422,322 | 311,552,913 | 3.21% |
| 2026-03-23 | 4.24 | 4.26 | 4.02 | 4.05 | 4.05 | qfq | 112,751,676 | 468,205,934 | -7.32% |
| 2026-03-20 | 4.50 | 4.55 | 4.37 | 4.37 | 4.37 | qfq | 80,927,371 | 358,835,820 | -3.32% |
| 2026-03-19 | 4.53 | 4.55 | 4.49 | 4.52 | 4.52 | qfq | 73,296,965 | 331,170,209 | -1.95% |
| 2026-03-18 | 4.66 | 4.68 | 4.55 | 4.61 | 4.61 | qfq | 76,002,062 | 348,600,686 | -1.07% |
| 2026-03-17 | 4.65 | 4.73 | 4.63 | 4.66 | 4.66 | qfq | 80,184,285 | 375,050,339 | 0.22% |
| 2026-03-16 | 4.66 | 4.68 | 4.61 | 4.65 | 4.65 | qfq | 60,281,041 | 280,268,844 | -0.85% |
| 2026-03-13 | 4.65 | 4.72 | 4.64 | 4.69 | 4.69 | qfq | 83,133,249 | 388,686,166 | 0.21% |
| 2026-03-12 | 4.67 | 4.75 | 4.64 | 4.68 | 4.68 | qfq | 83,282,949 | 390,428,725 | -0.85% |
| 2026-03-11 | 4.70 | 4.77 | 4.64 | 4.72 | 4.72 | qfq | 99,428,945 | 467,942,594 | 0.85% |
| 2026-03-10 | 4.67 | 4.76 | 4.65 | 4.68 | 4.68 | qfq | 89,183,943 | 418,803,966 | 1.08% |
| 2026-03-09 | 4.56 | 4.67 | 4.51 | 4.63 | 4.63 | qfq | 87,690,281 | 400,980,865 | -0.22% |
| 2026-03-06 | 4.55 | 4.64 | 4.53 | 4.64 | 4.64 | qfq | 81,582,577 | 375,809,197 | 0.00% |
| 2026-03-05 | 4.53 | 4.84 | 4.52 | 4.64 | 4.64 | qfq | 162,648,825 | 753,623,049 | 4.27% |
| 2026-03-04 | 4.43 | 4.52 | 4.40 | 4.45 | 4.45 | qfq | 78,007,336 | 348,653,117 | -0.45% |
| 2026-03-03 | 4.65 | 4.68 | 4.45 | 4.47 | 4.47 | qfq | 133,989,505 | 608,211,734 | -3.87% |
| 2026-03-02 | 4.82 | 4.84 | 4.62 | 4.65 | 4.65 | qfq | 168,563,505 | 792,659,209 | -5.49% |
| 2026-02-27 | 4.89 | 4.95 | 4.87 | 4.92 | 4.92 | qfq | 86,060,285 | 423,695,120 | 0.41% |
| 2026-02-26 | 4.98 | 5.00 | 4.90 | 4.90 | 4.90 | qfq | 120,514,636 | 593,863,086 | -1.41% |
| 2026-02-25 | 4.98 | 5.02 | 4.94 | 4.97 | 4.97 | qfq | 120,213,507 | 598,775,314 | -0.20% |
| 2026-02-24 | 5.12 | 5.14 | 4.96 | 4.98 | 4.98 | qfq | 126,981,959 | 635,050,535 | -0.80% |
| 2026-02-13 | 5.14 | 5.20 | 5.02 | 5.02 | 5.02 | qfq | 151,560,199 | 771,979,948 | -2.71% |
| 2026-02-12 | 5.20 | 5.23 | 5.07 | 5.16 | 5.16 | qfq | 180,520,086 | 928,478,654 | -0.77% |
| 2026-02-11 | 5.32 | 5.37 | 5.18 | 5.20 | 5.20 | qfq | 233,760,380 | 1,230,101,662 | -2.62% |
| 2026-02-10 | 5.17 | 5.45 | 5.10 | 5.34 | 5.34 | qfq | 371,181,593 | 1,971,683,374 | 3.89% |
| 2026-02-09 | 5.00 | 5.15 | 5.00 | 5.14 | 5.14 | qfq | 201,557,014 | 1,027,741,231 | 4.68% |
| 2026-02-06 | 4.94 | 5.00 | 4.81 | 4.91 | 4.91 | qfq | 121,412,972 | 596,872,963 | -1.21% |
| 2026-02-05 | 4.95 | 5.02 | 4.93 | 4.97 | 4.97 | qfq | 113,011,313 | 563,237,615 | -0.40% |
| 2026-02-04 | 5.04 | 5.09 | 4.91 | 4.99 | 4.99 | qfq | 148,466,866 | 738,220,680 | -1.96% |
| 2026-02-03 | 4.97 | 5.10 | 4.97 | 5.09 | 5.09 | qfq | 179,252,203 | 904,546,649 | 3.88% |
| 2026-02-02 | 4.96 | 5.10 | 4.90 | 4.90 | 4.90 | qfq | 196,417,503 | 979,595,307 | -4.11% |
| 2026-01-30 | 5.20 | 5.26 | 5.08 | 5.11 | 5.11 | qfq | 199,914,053 | 1,027,872,772 | -2.67% |
| 2026-01-29 | 5.07 | 5.44 | 4.99 | 5.25 | 5.25 | qfq | 364,952,204 | 1,934,046,197 | 2.94% |
| 2026-01-28 | 5.14 | 5.29 | 5.10 | 5.10 | 5.10 | qfq | 154,980,640 | 801,217,738 | -1.35% |
| 2026-01-27 | 5.20 | 5.26 | 5.05 | 5.17 | 5.17 | qfq | 170,674,940 | 876,879,685 | -0.58% |
| 2026-01-26 | 5.41 | 5.45 | 5.13 | 5.20 | 5.20 | qfq | 240,339,637 | 1,258,653,455 | -3.88% |
| 2026-01-23 | 5.30 | 5.47 | 5.25 | 5.41 | 5.41 | qfq | 256,998,298 | 1,384,513,834 | 2.46% |
| 2026-01-22 | 5.21 | 5.35 | 5.20 | 5.28 | 5.28 | qfq | 194,194,807 | 1,023,786,807 | 1.73% |
| 2026-01-21 | 5.18 | 5.28 | 5.14 | 5.19 | 5.19 | qfq | 160,172,044 | 834,384,856 | -0.57% |
| 2026-01-20 | 5.33 | 5.39 | 5.16 | 5.22 | 5.22 | qfq | 221,257,707 | 1,163,253,874 | -0.95% |
| 2026-01-19 | 5.29 | 5.42 | 5.25 | 5.27 | 5.27 | qfq | 221,697,426 | 1,176,443,108 | -1.68% |
| 2026-01-16 | 5.65 | 5.68 | 5.34 | 5.36 | 5.36 | qfq | 385,775,839 | 2,101,424,302 | -6.29% |
| 2026-01-15 | 5.98 | 5.98 | 5.58 | 5.72 | 5.72 | qfq | 495,815,979 | 2,839,290,347 | -5.30% |
| 2026-01-14 | 5.81 | 6.40 | 5.80 | 6.04 | 6.04 | qfq | 765,991,752 | 4,703,245,607 | 0.67% |
| 2026-01-13 | 6.00 | 6.61 | 5.65 | 6.00 | 6.00 | qfq | 886,458,254 | 5,341,239,682 | 1.69% |
| 2026-01-12 | 5.53 | 6.13 | 5.42 | 5.90 | 5.90 | qfq | 763,335,453 | 4,424,540,183 | 9.26% |
| 2026-01-09 | 5.07 | 5.45 | 5.05 | 5.40 | 5.40 | qfq | 557,857,781 | 2,937,935,247 | 5.26% |
| 2026-01-08 | 5.02 | 5.25 | 4.93 | 5.13 | 5.13 | qfq | 365,739,782 | 1,867,939,904 | 1.99% |
| 2026-01-07 | 5.16 | 5.26 | 4.98 | 5.03 | 5.03 | qfq | 358,306,955 | 1,825,785,635 | -2.14% |
| 2026-01-06 | 5.29 | 5.30 | 5.07 | 5.14 | 5.14 | qfq | 541,540,651 | 2,792,238,308 | -3.75% |
| 2026-01-05 | 4.72 | 5.51 | 4.72 | 5.34 | 5.34 | qfq | 705,116,431 | 3,647,424,846 | 16.34% |
| 2025-12-31 | 4.46 | 4.65 | 4.45 | 4.59 | 4.59 | qfq | 152,834,597 | 701,248,720 | 2.68% |
| 2025-12-30 | 4.42 | 4.52 | 4.41 | 4.47 | 4.47 | qfq | 89,245,891 | 399,605,792 | 1.13% |
| 2025-12-29 | 4.48 | 4.50 | 4.42 | 4.42 | 4.42 | qfq | 65,448,177 | 291,260,419 | -1.34% |
| 2025-12-26 | 4.47 | 4.52 | 4.45 | 4.48 | 4.48 | qfq | 68,035,607 | 305,217,378 | 0.22% |
| 2025-12-25 | 4.46 | 4.49 | 4.43 | 4.47 | 4.47 | qfq | 59,855,505 | 267,013,919 | 0.22% |
| 2025-12-24 | 4.41 | 4.46 | 4.41 | 4.46 | 4.46 | qfq | 47,213,904 | 209,725,206 | 0.90% |
| 2025-12-23 | 4.48 | 4.48 | 4.42 | 4.42 | 4.42 | qfq | 57,016,314 | 253,237,285 | -1.34% |
| 2025-12-22 | 4.50 | 4.52 | 4.48 | 4.48 | 4.48 | qfq | 55,409,449 | 248,933,845 | -0.44% |
| 2025-12-19 | 4.48 | 4.51 | 4.44 | 4.50 | 4.50 | qfq | 59,749,806 | 267,504,460 | 1.12% |
| 2025-12-18 | 4.42 | 4.50 | 4.40 | 4.45 | 4.45 | qfq | 59,357,179 | 265,030,244 | 0.23% |
| 2025-12-17 | 4.39 | 4.45 | 4.35 | 4.44 | 4.44 | qfq | 68,429,250 | 300,847,803 | 1.37% |
| 2025-12-16 | 4.46 | 4.47 | 4.37 | 4.38 | 4.38 | qfq | 66,480,958 | 292,488,363 | -1.79% |
| 2025-12-15 | 4.47 | 4.52 | 4.42 | 4.46 | 4.46 | qfq | 63,231,652 | 283,314,860 | -0.89% |
| 2025-12-12 | 4.50 | 4.54 | 4.49 | 4.50 | 4.50 | qfq | 59,656,143 | 269,262,637 | -0.22% |
| 2025-12-11 | 4.64 | 4.64 | 4.50 | 4.51 | 4.51 | qfq | 82,880,232 | 376,510,352 | -2.59% |
| 2025-12-10 | 4.60 | 4.65 | 4.58 | 4.63 | 4.63 | qfq | 62,046,861 | 286,089,194 | 0.22% |
| 2025-12-09 | 4.68 | 4.71 | 4.61 | 4.62 | 4.62 | qfq | 86,604,803 | 403,211,587 | -1.91% |
| 2025-12-08 | 4.68 | 4.75 | 4.68 | 4.71 | 4.71 | qfq | 89,880,435 | 424,071,985 | 0.00% |
| 2025-12-05 | 4.70 | 4.71 | 4.63 | 4.71 | 4.71 | qfq | 72,467,968 | 338,638,258 | 1.07% |
| 2025-12-04 | 4.70 | 4.74 | 4.65 | 4.66 | 4.66 | qfq | 74,173,020 | 347,275,803 | -0.85% |
| 2025-12-03 | 4.88 | 4.90 | 4.68 | 4.70 | 4.70 | qfq | 130,073,264 | 617,271,742 | -3.29% |
| 2025-12-02 | 4.98 | 4.99 | 4.85 | 4.86 | 4.86 | qfq | 147,013,389 | 719,713,048 | -3.38% |
| 2025-12-01 | 5.00 | 5.13 | 4.95 | 5.03 | 5.03 | qfq | 151,944,721 | 765,877,410 | 1.62% |
| 2025-11-28 | 4.94 | 5.04 | 4.91 | 4.95 | 4.95 | qfq | 130,040,078 | 645,002,354 | -0.20% |
| 2025-11-27 | 5.10 | 5.13 | 4.95 | 4.96 | 4.96 | qfq | 208,168,774 | 1,045,819,140 | -3.31% |
| 2025-11-26 | 5.20 | 5.29 | 5.10 | 5.13 | 5.13 | qfq | 294,979,429 | 1,531,670,151 | -3.75% |
| 2025-11-25 | 5.18 | 5.50 | 5.12 | 5.33 | 5.33 | qfq | 501,326,517 | 2,659,745,708 | 2.11% |
| 2025-11-24 | 5.00 | 5.28 | 4.93 | 5.22 | 5.22 | qfq | 332,610,113 | 1,707,546,190 | 3.37% |
| 2025-11-21 | 4.86 | 5.19 | 4.86 | 5.05 | 5.05 | qfq | 323,498,718 | 1,624,004,510 | 2.02% |
| 2025-11-20 | 4.88 | 5.07 | 4.76 | 4.95 | 4.95 | qfq | 231,664,316 | 1,146,623,936 | 2.48% |
| 2025-11-19 | 4.91 | 4.92 | 4.80 | 4.83 | 4.83 | qfq | 155,628,523 | 754,649,122 | -3.01% |
| 2025-11-18 | 4.79 | 5.05 | 4.76 | 4.98 | 4.98 | qfq | 289,226,981 | 1,427,452,124 | 3.32% |
| 2025-11-17 | 4.64 | 4.82 | 4.63 | 4.82 | 4.82 | qfq | 165,905,396 | 789,381,272 | 3.43% |
| 2025-11-14 | 4.71 | 4.74 | 4.65 | 4.66 | 4.66 | qfq | 78,929,344 | 370,394,360 | -1.69% |
| 2025-11-13 | 4.76 | 4.76 | 4.65 | 4.74 | 4.74 | qfq | 92,201,287 | 434,116,028 | 0.21% |
| 2025-11-12 | 4.70 | 4.78 | 4.67 | 4.73 | 4.73 | qfq | 144,051,184 | 682,034,808 | 0.85% |
| 2025-11-11 | 4.66 | 4.73 | 4.63 | 4.69 | 4.69 | qfq | 84,237,421 | 394,485,652 | 0.43% |
| 2025-11-10 | 4.59 | 4.69 | 4.59 | 4.67 | 4.67 | qfq | 80,422,394 | 374,493,837 | 1.74% |
| 2025-11-07 | 4.63 | 4.65 | 4.59 | 4.59 | 4.59 | qfq | 69,372,009 | 319,975,871 | -1.29% |
| 2025-11-06 | 4.70 | 4.71 | 4.62 | 4.65 | 4.65 | qfq | 81,466,795 | 379,167,321 | -1.48% |
| 2025-11-05 | 4.65 | 4.74 | 4.64 | 4.72 | 4.72 | qfq | 92,184,395 | 433,764,857 | 0.21% |
| 2025-11-04 | 4.70 | 4.72 | 4.64 | 4.71 | 4.71 | qfq | 107,729,503 | 503,571,863 | -0.21% |
| 2025-11-03 | 4.65 | 4.77 | 4.64 | 4.72 | 4.72 | qfq | 158,653,710 | 746,847,860 | 1.72% |
| 2025-10-31 | 4.42 | 4.73 | 4.42 | 4.64 | 4.64 | qfq | 212,335,596 | 976,583,026 | 4.98% |
| 2025-10-30 | 4.48 | 4.51 | 4.42 | 4.42 | 4.42 | qfq | 86,820,577 | 386,874,710 | -1.56% |
| 2025-10-29 | 4.52 | 4.52 | 4.45 | 4.49 | 4.49 | qfq | 77,876,411 | 348,659,381 | -0.66% |
| 2025-10-28 | 4.49 | 4.56 | 4.46 | 4.52 | 4.52 | qfq | 68,914,942 | 311,646,411 | 0.22% |
| 2025-10-27 | 4.62 | 4.62 | 4.49 | 4.51 | 4.51 | qfq | 98,657,435 | 447,128,951 | -1.74% |
| 2025-10-24 | 4.57 | 4.63 | 4.57 | 4.59 | 4.59 | qfq | 57,570,279 | 264,244,576 | 0.22% |
| 2025-10-23 | 4.53 | 4.59 | 4.48 | 4.58 | 4.58 | qfq | 61,250,301 | 276,909,018 | 1.10% |
| 2025-10-22 | 4.51 | 4.58 | 4.50 | 4.53 | 4.53 | qfq | 57,570,144 | 261,757,876 | 0.00% |
| 2025-10-21 | 4.46 | 4.55 | 4.46 | 4.53 | 4.53 | qfq | 64,518,836 | 291,378,306 | 1.34% |
| 2025-10-20 | 4.45 | 4.50 | 4.45 | 4.47 | 4.47 | qfq | 60,216,601 | 269,545,966 | 1.36% |
| 2025-10-17 | 4.55 | 4.59 | 4.41 | 4.41 | 4.41 | qfq | 85,693,435 | 384,176,983 | -3.29% |
| 2025-10-16 | 4.64 | 4.64 | 4.54 | 4.56 | 4.56 | qfq | 76,733,178 | 350,865,360 | -1.94% |
| 2025-10-15 | 4.63 | 4.66 | 4.56 | 4.65 | 4.65 | qfq | 69,503,216 | 321,436,426 | 1.09% |
| 2025-10-14 | 4.70 | 4.75 | 4.59 | 4.60 | 4.60 | qfq | 98,387,555 | 459,647,206 | -2.13% |
| 2025-10-13 | 4.59 | 4.70 | 4.50 | 4.70 | 4.70 | qfq | 101,240,431 | 469,900,269 | -2.08% |
| 2025-10-10 | 4.87 | 4.89 | 4.78 | 4.80 | 4.80 | qfq | 100,380,440 | 484,153,273 | -1.84% |
| 2025-10-09 | 4.86 | 4.93 | 4.85 | 4.89 | 4.89 | qfq | 90,474,543 | 441,942,267 | 1.03% |
| 2025-09-30 | 4.83 | 4.87 | 4.81 | 4.84 | 4.84 | qfq | 89,437,606 | 433,299,584 | 0.62% |
| 2025-09-29 | 4.83 | 4.85 | 4.71 | 4.81 | 4.81 | qfq | 110,315,677 | 527,120,116 | -0.82% |
| 2025-09-26 | 4.98 | 4.99 | 4.85 | 4.85 | 4.85 | qfq | 125,606,222 | 614,231,313 | -3.39% |
| 2025-09-25 | 4.95 | 5.13 | 4.95 | 5.02 | 5.02 | qfq | 144,288,836 | 729,692,282 | 0.60% |
| 2025-09-24 | 4.90 | 5.00 | 4.87 | 4.99 | 4.99 | qfq | 105,475,457 | 521,467,055 | 1.22% |
| 2025-09-23 | 5.07 | 5.09 | 4.80 | 4.93 | 4.93 | qfq | 181,178,543 | 886,167,001 | -3.33% |
| 2025-09-22 | 5.24 | 5.25 | 5.04 | 5.10 | 5.10 | qfq | 163,550,114 | 832,301,266 | -2.30% |
| 2025-09-19 | 5.28 | 5.33 | 5.20 | 5.22 | 5.22 | qfq | 107,430,415 | 564,038,539 | -1.32% |
| 2025-09-18 | 5.43 | 5.46 | 5.24 | 5.29 | 5.29 | qfq | 187,558,733 | 1,008,306,653 | -2.58% |
| 2025-09-17 | 5.45 | 5.50 | 5.40 | 5.43 | 5.43 | qfq | 151,253,015 | 822,966,241 | -0.91% |
| 2025-09-16 | 5.36 | 5.51 | 5.35 | 5.48 | 5.48 | qfq | 208,728,104 | 1,136,161,081 | 1.67% |
| 2025-09-15 | 5.32 | 5.46 | 5.26 | 5.39 | 5.39 | qfq | 176,398,049 | 948,224,702 | 1.32% |
| 2025-09-12 | 5.37 | 5.43 | 5.31 | 5.32 | 5.32 | qfq | 148,881,513 | 798,483,345 | -1.12% |
| 2025-09-11 | 5.34 | 5.38 | 5.16 | 5.38 | 5.38 | qfq | 154,478,014 | 815,077,255 | 1.32% |
| 2025-09-10 | 5.28 | 5.38 | 5.26 | 5.31 | 5.31 | qfq | 95,873,161 | 510,578,783 | 0.57% |
| 2025-09-09 | 5.41 | 5.44 | 5.27 | 5.28 | 5.28 | qfq | 123,958,568 | 661,174,517 | -2.76% |
| 2025-09-08 | 5.43 | 5.44 | 5.34 | 5.43 | 5.43 | qfq | 135,634,471 | 731,826,468 | 0.18% |
| 2025-09-05 | 5.32 | 5.43 | 5.24 | 5.42 | 5.42 | qfq | 130,963,126 | 698,866,647 | 2.07% |
| 2025-09-04 | 5.42 | 5.52 | 5.22 | 5.31 | 5.31 | qfq | 162,290,175 | 873,313,224 | -1.67% |
| 2025-09-03 | 5.51 | 5.66 | 5.38 | 5.40 | 5.40 | qfq | 187,255,666 | 1,033,743,661 | -1.82% |
| 2025-09-02 | 5.74 | 5.76 | 5.45 | 5.50 | 5.50 | qfq | 218,164,184 | 1,212,519,627 | -4.35% |
| 2025-09-01 | 5.72 | 5.86 | 5.72 | 5.75 | 5.75 | qfq | 151,891,730 | 876,277,684 | 0.52% |
| 2025-08-29 | 5.89 | 5.93 | 5.70 | 5.72 | 5.72 | qfq | 182,655,034 | 1,058,213,950 | -2.89% |
| 2025-08-28 | 5.85 | 5.96 | 5.63 | 5.89 | 5.89 | qfq | 277,549,430 | 1,612,340,143 | 0.00% |
| 2025-08-27 | 6.10 | 6.24 | 5.88 | 5.89 | 5.89 | qfq | 390,860,108 | 2,379,589,920 | -2.97% |
| 2025-08-26 | 6.09 | 6.20 | 6.00 | 6.07 | 6.07 | qfq | 309,787,632 | 1,893,025,114 | -0.33% |
| 2025-08-25 | 5.93 | 6.15 | 5.86 | 6.09 | 6.09 | qfq | 406,024,574 | 2,444,089,174 | 1.50% |
| 2025-08-22 | 5.81 | 6.00 | 5.80 | 6.00 | 6.00 | qfq | 347,203,427 | 2,054,287,899 | 3.45% |
| 2025-08-21 | 5.84 | 5.87 | 5.75 | 5.80 | 5.80 | qfq | 172,892,483 | 1,006,225,354 | -0.51% |
| 2025-08-20 | 5.80 | 5.85 | 5.71 | 5.83 | 5.83 | qfq | 174,841,340 | 1,012,258,825 | 0.00% |
| 2025-08-19 | 5.79 | 5.92 | 5.75 | 5.83 | 5.83 | qfq | 218,581,282 | 1,275,901,227 | 0.52% |
| 2025-08-18 | 5.64 | 5.89 | 5.64 | 5.80 | 5.80 | qfq | 405,762,918 | 2,359,387,761 | 3.20% |
| 2025-08-15 | 5.55 | 5.65 | 5.52 | 5.62 | 5.62 | qfq | 148,901,741 | 834,394,874 | 0.72% |
| 2025-08-14 | 5.68 | 5.77 | 5.55 | 5.58 | 5.58 | qfq | 203,757,499 | 1,153,228,409 | -1.59% |
| 2025-08-13 | 5.70 | 5.73 | 5.63 | 5.67 | 5.67 | qfq | 172,425,311 | 978,726,586 | -0.87% |
| 2025-08-12 | 5.63 | 5.80 | 5.61 | 5.72 | 5.72 | qfq | 249,832,965 | 1,431,402,085 | 1.42% |
| 2025-08-11 | 5.60 | 5.66 | 5.58 | 5.64 | 5.64 | qfq | 127,897,384 | 719,596,226 | -0.18% |
| 2025-08-08 | 5.72 | 5.75 | 5.61 | 5.65 | 5.65 | qfq | 179,358,960 | 1,016,842,444 | -0.35% |
| 2025-08-07 | 5.71 | 5.73 | 5.62 | 5.67 | 5.67 | qfq | 156,509,467 | 887,183,513 | -1.05% |
| 2025-08-06 | 5.68 | 5.82 | 5.68 | 5.73 | 5.73 | qfq | 200,653,581 | 1,150,365,535 | 0.88% |
| 2025-08-05 | 5.70 | 5.76 | 5.66 | 5.68 | 5.68 | qfq | 160,221,587 | 913,216,663 | 0.00% |
| 2025-08-04 | 5.65 | 5.73 | 5.59 | 5.68 | 5.68 | qfq | 151,248,565 | 856,143,736 | -0.35% |
| 2025-08-01 | 5.69 | 5.73 | 5.54 | 5.70 | 5.70 | qfq | 199,947,185 | 1,126,488,214 | 0.71% |
| 2025-07-31 | 5.69 | 5.78 | 5.62 | 5.66 | 5.66 | qfq | 246,056,895 | 1,400,518,312 | -1.91% |
| 2025-07-30 | 5.55 | 5.86 | 5.49 | 5.77 | 5.77 | qfq | 387,988,001 | 2,200,459,630 | 3.78% |
| 2025-07-29 | 5.64 | 5.67 | 5.50 | 5.56 | 5.56 | qfq | 139,101,858 | 772,583,205 | -0.36% |
| 2025-07-28 | 5.57 | 5.62 | 5.49 | 5.58 | 5.58 | qfq | 194,874,699 | 1,081,213,837 | -1.24% |
| 2025-07-25 | 5.54 | 5.75 | 5.48 | 5.65 | 5.65 | qfq | 372,637,342 | 2,107,276,882 | 3.10% |
| 2025-07-24 | 5.41 | 5.48 | 5.40 | 5.48 | 5.48 | qfq | 124,532,494 | 677,748,929 | 1.11% |
| 2025-07-23 | 5.43 | 5.48 | 5.40 | 5.42 | 5.42 | qfq | 117,567,334 | 639,564,115 | -0.18% |
| 2025-07-22 | 5.46 | 5.48 | 5.39 | 5.43 | 5.43 | qfq | 105,463,449 | 571,977,238 | -0.91% |
| 2025-07-21 | 5.42 | 5.51 | 5.41 | 5.48 | 5.48 | qfq | 131,450,205 | 719,330,361 | 1.29% |
| 2025-07-18 | 5.45 | 5.49 | 5.39 | 5.41 | 5.41 | qfq | 110,008,328 | 598,012,450 | -0.92% |
| 2025-07-17 | 5.39 | 5.46 | 5.36 | 5.46 | 5.46 | qfq | 109,190,600 | 592,373,459 | 0.92% |
| 2025-07-16 | 5.39 | 5.49 | 5.38 | 5.41 | 5.41 | qfq | 119,850,666 | 652,706,759 | 0.56% |
| 2025-07-15 | 5.42 | 5.46 | 5.33 | 5.38 | 5.38 | qfq | 101,842,159 | 548,533,257 | -0.74% |
| 2025-07-14 | 5.51 | 5.52 | 5.40 | 5.42 | 5.42 | qfq | 120,396,812 | 653,176,766 | -1.81% |
| 2025-07-11 | 5.48 | 5.55 | 5.38 | 5.52 | 5.52 | qfq | 164,940,785 | 903,132,269 | 0.55% |
| 2025-07-10 | 5.50 | 5.56 | 5.47 | 5.49 | 5.49 | qfq | 109,324,318 | 601,453,558 | -0.72% |
| 2025-07-09 | 5.50 | 5.60 | 5.50 | 5.53 | 5.53 | qfq | 156,115,726 | 866,978,335 | 0.18% |
| 2025-07-08 | 5.46 | 5.57 | 5.43 | 5.52 | 5.52 | qfq | 138,383,838 | 764,259,455 | 0.91% |
| 2025-07-07 | 5.48 | 5.55 | 5.43 | 5.47 | 5.47 | qfq | 101,444,074 | 555,405,558 | -1.08% |
| 2025-07-04 | 5.50 | 5.60 | 5.48 | 5.53 | 5.53 | qfq | 170,042,332 | 943,387,978 | 0.55% |
| 2025-07-03 | 5.49 | 5.54 | 5.44 | 5.50 | 5.50 | qfq | 85,324,327 | 467,516,404 | 0.36% |
| 2025-07-02 | 5.53 | 5.54 | 5.45 | 5.48 | 5.48 | qfq | 107,939,905 | 592,586,091 | -1.62% |
| 2025-07-01 | 5.61 | 5.64 | 5.51 | 5.57 | 5.57 | qfq | 133,107,888 | 740,404,019 | -0.54% |
| 2025-06-30 | 5.45 | 5.65 | 5.45 | 5.60 | 5.60 | qfq | 228,727,795 | 1,277,844,009 | 3.32% |
| 2025-06-27 | 5.44 | 5.50 | 5.39 | 5.42 | 5.42 | qfq | 111,986,105 | 609,648,272 | -0.55% |
| 2025-06-26 | 5.50 | 5.55 | 5.44 | 5.45 | 5.45 | qfq | 134,640,520 | 739,523,374 | -1.27% |
| 2025-06-25 | 5.48 | 5.53 | 5.41 | 5.52 | 5.52 | qfq | 155,436,551 | 850,724,681 | 0.91% |
| 2025-06-24 | 5.34 | 5.53 | 5.32 | 5.47 | 5.47 | qfq | 156,986,471 | 856,400,733 | 2.82% |
| 2025-06-23 | 5.20 | 5.33 | 5.17 | 5.32 | 5.32 | qfq | 103,597,545 | 547,381,857 | 1.72% |
| 2025-06-20 | 5.48 | 5.52 | 5.23 | 5.23 | 5.23 | qfq | 152,692,566 | 811,794,550 | -4.04% |
| 2025-06-19 | 5.49 | 5.63 | 5.44 | 5.45 | 5.45 | qfq | 162,312,524 | 898,301,889 | -1.27% |
| 2025-06-18 | 5.60 | 5.64 | 5.48 | 5.52 | 5.52 | qfq | 182,416,062 | 1,008,818,597 | -3.16% |
| 2025-06-17 | 5.78 | 5.88 | 5.65 | 5.70 | 5.70 | qfq | 244,209,093 | 1,407,300,007 | 0.88% |
| 2025-06-16 | 5.55 | 5.74 | 5.52 | 5.65 | 5.65 | qfq | 187,770,388 | 1,062,292,971 | 1.07% |
| 2025-06-13 | 5.78 | 5.80 | 5.54 | 5.59 | 5.59 | qfq | 283,272,763 | 1,596,867,501 | -4.44% |
| 2025-06-12 | 5.66 | 5.99 | 5.64 | 5.85 | 5.85 | qfq | 404,912,794 | 2,361,857,878 | 1.74% |
| 2025-06-11 | 5.52 | 5.84 | 5.50 | 5.75 | 5.75 | qfq | 411,130,355 | 2,337,338,441 | 3.42% |
| 2025-06-10 | 5.44 | 5.61 | 5.27 | 5.56 | 5.56 | qfq | 292,403,515 | 1,597,345,706 | 2.39% |
| 2025-06-09 | 5.36 | 5.45 | 5.33 | 5.43 | 5.43 | qfq | 137,445,118 | 743,261,231 | 1.69% |
| 2025-06-06 | 5.45 | 5.47 | 5.31 | 5.34 | 5.34 | qfq | 139,691,197 | 747,666,824 | -2.20% |
| 2025-06-05 | 5.39 | 5.51 | 5.36 | 5.46 | 5.46 | qfq | 196,583,624 | 1,071,910,612 | 0.92% |
| 2025-06-04 | 5.35 | 5.48 | 5.32 | 5.41 | 5.41 | qfq | 169,358,997 | 915,010,949 | 0.37% |
| 2025-06-03 | 5.20 | 5.53 | 5.17 | 5.39 | 5.39 | qfq | 246,479,025 | 1,335,545,187 | 2.67% |
| 2025-05-30 | 5.24 | 5.40 | 5.23 | 5.25 | 5.25 | qfq | 154,603,652 | 822,236,994 | -0.38% |
| 2025-05-29 | 5.15 | 5.31 | 5.15 | 5.27 | 5.27 | qfq | 129,628,316 | 681,284,920 | 1.74% |
| 2025-05-28 | 5.30 | 5.32 | 5.16 | 5.18 | 5.18 | qfq | 132,420,959 | 690,010,405 | -2.63% |
| 2025-05-27 | 5.31 | 5.42 | 5.23 | 5.32 | 5.32 | qfq | 137,366,233 | 731,237,299 | -0.93% |
| 2025-05-26 | 5.30 | 5.49 | 5.27 | 5.37 | 5.37 | qfq | 187,122,800 | 1,008,381,044 | 0.94% |
| 2025-05-23 | 5.45 | 5.50 | 5.30 | 5.32 | 5.32 | qfq | 266,235,542 | 1,437,088,148 | -4.49% |
| 2025-05-22 | 5.30 | 5.64 | 5.24 | 5.57 | 5.57 | qfq | 411,943,799 | 2,253,193,194 | 4.11% |
| 2025-05-21 | 5.35 | 5.40 | 5.25 | 5.35 | 5.35 | qfq | 204,525,223 | 1,086,811,617 | -1.29% |
| 2025-05-20 | 5.07 | 5.52 | 5.03 | 5.42 | 5.42 | qfq | 333,405,897 | 1,766,984,516 | 6.27% |
| 2025-05-19 | 5.09 | 5.11 | 4.98 | 5.10 | 5.10 | qfq | 77,221,200 | 390,163,377 | 0.39% |
| 2025-05-16 | 5.06 | 5.13 | 5.02 | 5.08 | 5.08 | qfq | 72,160,412 | 367,369,464 | 0.00% |
| 2025-05-15 | 5.21 | 5.22 | 5.07 | 5.08 | 5.08 | qfq | 109,334,205 | 558,857,736 | -3.05% |
| 2025-05-14 | 5.17 | 5.30 | 5.14 | 5.24 | 5.24 | qfq | 129,846,438 | 676,356,690 | 0.96% |
| 2025-05-13 | 5.30 | 5.36 | 5.17 | 5.19 | 5.19 | qfq | 137,480,836 | 722,106,996 | -0.95% |
| 2025-05-12 | 5.24 | 5.27 | 5.18 | 5.24 | 5.24 | qfq | 99,616,391 | 519,745,371 | 1.16% |
| 2025-05-09 | 5.29 | 5.31 | 5.17 | 5.18 | 5.18 | qfq | 100,465,901 | 523,514,387 | -2.45% |
| 2025-05-08 | 5.22 | 5.38 | 5.21 | 5.31 | 5.31 | qfq | 145,235,162 | 772,482,622 | 1.34% |
| 2025-05-07 | 5.30 | 5.38 | 5.19 | 5.24 | 5.24 | qfq | 151,307,722 | 795,585,676 | -0.76% |
| 2025-05-06 | 5.09 | 5.31 | 5.07 | 5.28 | 5.28 | qfq | 175,303,034 | 914,362,561 | 4.76% |
| 2025-04-30 | 5.01 | 5.10 | 4.98 | 5.04 | 5.04 | qfq | 107,922,802 | 546,024,238 | 0.80% |
| 2025-04-29 | 4.75 | 5.03 | 4.71 | 5.00 | 5.00 | qfq | 122,898,211 | 609,087,701 | 2.25% |
| 2025-04-28 | 4.99 | 5.07 | 4.89 | 4.89 | 4.89 | qfq | 113,850,716 | 566,255,168 | -2.00% |
| 2025-04-25 | 5.00 | 5.06 | 4.99 | 4.99 | 4.99 | qfq | 74,164,569 | 372,071,628 | 0.20% |
| 2025-04-24 | 5.10 | 5.12 | 4.96 | 4.98 | 4.98 | qfq | 95,035,725 | 477,190,416 | -2.35% |
| 2025-04-23 | 5.12 | 5.16 | 5.06 | 5.10 | 5.10 | qfq | 115,790,839 | 592,635,295 | 0.39% |
| 2025-04-22 | 5.13 | 5.26 | 5.07 | 5.08 | 5.08 | qfq | 119,063,832 | 611,347,831 | -0.97% |
| 2025-04-21 | 4.99 | 5.13 | 4.95 | 5.13 | 5.13 | qfq | 135,371,665 | 687,087,410 | 2.81% |
| 2025-04-18 | 4.96 | 5.02 | 4.93 | 4.99 | 4.99 | qfq | 78,305,913 | 389,669,387 | 0.20% |
| 2025-04-17 | 4.96 | 5.06 | 4.95 | 4.98 | 4.98 | qfq | 91,505,026 | 458,913,953 | -0.99% |
| 2025-04-16 | 5.10 | 5.16 | 4.96 | 5.03 | 5.03 | qfq | 151,266,902 | 763,808,487 | -2.90% |
| 2025-04-15 | 5.06 | 5.24 | 5.03 | 5.18 | 5.18 | qfq | 244,004,116 | 1,254,296,019 | 2.37% |
| 2025-04-14 | 5.06 | 5.14 | 5.02 | 5.06 | 5.06 | qfq | 127,175,224 | 646,497,056 | 1.61% |
| 2025-04-11 | 4.91 | 5.05 | 4.87 | 4.98 | 4.98 | qfq | 125,064,146 | 623,896,330 | 0.20% |
| 2025-04-10 | 4.93 | 5.17 | 4.93 | 4.97 | 4.97 | qfq | 219,387,043 | 1,107,140,817 | 2.90% |
| 2025-04-09 | 4.59 | 4.86 | 4.25 | 4.83 | 4.83 | qfq | 239,856,440 | 1,114,743,840 | 3.65% |
| 2025-04-08 | 4.45 | 4.75 | 4.45 | 4.66 | 4.66 | qfq | 267,863,204 | 1,244,048,257 | 5.67% |
| 2025-04-07 | 5.01 | 5.19 | 4.41 | 4.41 | 4.41 | qfq | 283,919,268 | 1,327,750,607 | -19.96% |
| 2025-04-03 | 5.48 | 5.62 | 5.43 | 5.51 | 5.51 | qfq | 121,876,194 | 672,295,505 | -1.08% |
| 2025-04-02 | 5.77 | 5.84 | 5.47 | 5.57 | 5.57 | qfq | 233,109,110 | 1,309,306,030 | -3.63% |
| 2025-04-01 | 5.90 | 5.94 | 5.77 | 5.78 | 5.78 | qfq | 117,249,704 | 683,524,879 | -1.70% |
| 2025-03-31 | 6.17 | 6.17 | 5.77 | 5.88 | 5.88 | qfq | 182,719,859 | 1,077,986,619 | -5.62% |
| 2025-03-28 | 6.22 | 6.33 | 6.22 | 6.23 | 6.23 | qfq | 88,257,312 | 552,845,082 | -0.32% |
| 2025-03-27 | 6.23 | 6.36 | 6.13 | 6.25 | 6.25 | qfq | 107,488,297 | 673,362,295 | -0.16% |
| 2025-03-26 | 6.23 | 6.34 | 6.22 | 6.26 | 6.26 | qfq | 86,285,358 | 542,424,675 | 0.48% |
| 2025-03-25 | 6.36 | 6.40 | 6.22 | 6.23 | 6.23 | qfq | 104,775,030 | 658,689,944 | -2.04% |
| 2025-03-24 | 6.46 | 6.54 | 6.15 | 6.36 | 6.36 | qfq | 178,070,066 | 1,126,923,722 | -1.55% |
| 2025-03-21 | 6.66 | 6.73 | 6.43 | 6.46 | 6.46 | qfq | 209,792,135 | 1,375,206,424 | -3.44% |
| 2025-03-20 | 6.77 | 6.84 | 6.66 | 6.69 | 6.69 | qfq | 205,764,736 | 1,385,542,102 | -1.76% |
| 2025-03-19 | 6.92 | 7.00 | 6.76 | 6.81 | 6.81 | qfq | 332,065,096 | 2,271,980,651 | -2.99% |
| 2025-03-18 | 6.80 | 7.14 | 6.73 | 7.02 | 7.02 | qfq | 452,907,763 | 3,146,120,038 | 2.78% |
| 2025-03-17 | 6.91 | 6.96 | 6.73 | 6.83 | 6.83 | qfq | 343,810,001 | 2,342,703,463 | -1.87% |
| 2025-03-14 | 6.62 | 7.09 | 6.56 | 6.96 | 6.96 | qfq | 495,944,644 | 3,403,829,159 | 5.61% |
| 2025-03-13 | 6.79 | 6.79 | 6.52 | 6.59 | 6.59 | qfq | 238,282,202 | 1,579,298,411 | -3.09% |
| 2025-03-12 | 6.78 | 7.02 | 6.68 | 6.80 | 6.80 | qfq | 376,277,491 | 2,581,950,587 | 1.04% |
| 2025-03-11 | 6.60 | 6.81 | 6.54 | 6.73 | 6.73 | qfq | 247,326,762 | 1,657,981,037 | -0.30% |
| 2025-03-10 | 6.53 | 6.84 | 6.48 | 6.75 | 6.75 | qfq | 320,543,714 | 2,126,811,357 | 4.01% |
| 2025-03-07 | 6.66 | 6.70 | 6.42 | 6.49 | 6.49 | qfq | 308,011,822 | 2,024,376,665 | -2.55% |
| 2025-03-06 | 6.34 | 6.77 | 6.32 | 6.66 | 6.66 | qfq | 447,471,289 | 2,944,554,089 | 6.05% |
| 2025-03-05 | 6.27 | 6.37 | 6.18 | 6.28 | 6.28 | qfq | 173,182,314 | 1,081,654,329 | -0.32% |
| 2025-03-04 | 6.16 | 6.35 | 6.10 | 6.30 | 6.30 | qfq | 200,326,780 | 1,249,718,382 | 0.32% |
| 2025-03-03 | 6.54 | 6.64 | 6.22 | 6.28 | 6.28 | qfq | 306,660,712 | 1,975,745,022 | -2.94% |
| 2025-02-28 | 6.93 | 6.94 | 6.40 | 6.47 | 6.47 | qfq | 507,430,147 | 3,371,325,922 | -8.36% |
| 2025-02-27 | 6.53 | 7.45 | 6.46 | 7.06 | 7.06 | qfq | 821,550,750 | 5,788,288,742 | 8.28% |
| 2025-02-26 | 6.57 | 6.65 | 6.48 | 6.52 | 6.52 | qfq | 242,829,451 | 1,587,107,027 | -1.06% |
| 2025-02-25 | 6.44 | 6.85 | 6.37 | 6.59 | 6.59 | qfq | 339,632,407 | 2,236,000,572 | 0.00% |
| 2025-02-24 | 6.68 | 6.77 | 6.52 | 6.59 | 6.59 | qfq | 276,365,263 | 1,827,989,477 | -1.93% |
| 2025-02-21 | 6.78 | 6.84 | 6.52 | 6.72 | 6.72 | qfq | 387,974,119 | 2,593,508,298 | -0.44% |
| 2025-02-20 | 6.59 | 6.96 | 6.55 | 6.75 | 6.75 | qfq | 377,084,109 | 2,553,899,430 | 2.90% |
| 2025-02-19 | 6.39 | 6.69 | 6.38 | 6.56 | 6.56 | qfq | 280,055,155 | 1,831,528,359 | 1.55% |
| 2025-02-18 | 6.91 | 7.07 | 6.45 | 6.46 | 6.46 | qfq | 450,031,976 | 3,031,493,047 | -7.32% |
| 2025-02-17 | 6.66 | 7.27 | 6.58 | 6.97 | 6.97 | qfq | 602,661,399 | 4,139,568,569 | 3.87% |
| 2025-02-14 | 6.58 | 6.85 | 6.35 | 6.71 | 6.71 | qfq | 499,556,301 | 3,289,126,286 | 0.30% |
| 2025-02-13 | 6.49 | 6.83 | 6.34 | 6.69 | 6.69 | qfq | 541,561,916 | 3,589,176,543 | 2.76% |
| 2025-02-12 | 6.50 | 6.58 | 6.43 | 6.51 | 6.51 | qfq | 322,241,145 | 2,091,735,372 | 0.15% |
| 2025-02-11 | 6.65 | 6.76 | 6.40 | 6.50 | 6.50 | qfq | 419,849,095 | 2,747,019,132 | -1.52% |
| 2025-02-10 | 6.35 | 6.63 | 6.25 | 6.60 | 6.60 | qfq | 517,942,192 | 3,352,790,684 | 4.93% |
| 2025-02-07 | 6.21 | 6.39 | 6.12 | 6.29 | 6.29 | qfq | 475,104,714 | 2,981,426,456 | 0.80% |
| 2025-02-06 | 6.01 | 6.35 | 5.92 | 6.24 | 6.24 | qfq | 420,909,905 | 2,597,169,241 | 3.14% |
| 2025-02-05 | 5.90 | 6.17 | 5.86 | 6.05 | 6.05 | qfq | 411,179,310 | 2,487,116,137 | 6.14% |
| 2025-01-27 | 6.08 | 6.14 | 5.70 | 5.70 | 5.70 | qfq | 258,318,602 | 1,512,421,069 | -5.00% |
| 2025-01-24 | 5.81 | 6.04 | 5.69 | 6.00 | 6.00 | qfq | 323,786,012 | 1,923,440,583 | 3.27% |
| 2025-01-23 | 5.83 | 6.03 | 5.78 | 5.81 | 5.81 | qfq | 244,274,881 | 1,443,310,206 | 1.40% |
| 2025-01-22 | 5.95 | 5.96 | 5.68 | 5.73 | 5.73 | qfq | 243,277,993 | 1,411,466,504 | -5.76% |
| 2025-01-21 | 5.92 | 6.14 | 5.89 | 6.08 | 6.08 | qfq | 310,176,546 | 1,871,622,238 | 3.23% |
| 2025-01-20 | 5.75 | 5.95 | 5.66 | 5.89 | 5.89 | qfq | 243,951,118 | 1,419,883,273 | 0.86% |
| 2025-01-17 | 6.00 | 6.02 | 5.82 | 5.84 | 5.84 | qfq | 234,724,403 | 1,385,227,679 | -3.95% |
| 2025-01-16 | 6.08 | 6.39 | 5.97 | 6.08 | 6.08 | qfq | 340,357,645 | 2,094,237,280 | 0.66% |
| 2025-01-15 | 5.93 | 6.28 | 5.86 | 6.04 | 6.04 | qfq | 443,322,676 | 2,687,452,302 | 2.03% |
| 2025-01-14 | 5.53 | 5.92 | 5.45 | 5.92 | 5.92 | qfq | 363,229,705 | 2,082,910,735 | 8.82% |
| 2025-01-13 | 5.43 | 5.55 | 5.25 | 5.44 | 5.44 | qfq | 196,647,568 | 1,061,949,938 | -1.27% |
| 2025-01-10 | 5.58 | 5.95 | 5.49 | 5.51 | 5.51 | qfq | 355,765,539 | 2,042,144,953 | -2.48% |
| 2025-01-09 | 5.37 | 5.79 | 5.35 | 5.65 | 5.65 | qfq | 382,521,811 | 2,146,378,987 | 5.02% |
| 2025-01-08 | 5.32 | 5.45 | 5.15 | 5.38 | 5.38 | qfq | 239,841,105 | 1,276,516,550 | 0.75% |
| 2025-01-07 | 5.14 | 5.35 | 5.14 | 5.34 | 5.34 | qfq | 200,435,547 | 1,059,158,245 | 3.89% |
| 2025-01-06 | 5.20 | 5.26 | 5.07 | 5.14 | 5.14 | qfq | 151,476,461 | 783,438,554 | -1.72% |
| 2025-01-03 | 5.64 | 5.70 | 5.21 | 5.23 | 5.23 | qfq | 229,114,627 | 1,227,758,147 | -6.77% |
| 2025-01-02 | 5.75 | 5.82 | 5.52 | 5.61 | 5.61 | qfq | 200,025,571 | 1,136,484,048 | -2.26% |
| 2024-12-31 | 6.15 | 6.17 | 5.74 | 5.74 | 5.74 | qfq | 226,283,964 | 1,335,231,217 | -6.21% |
| 2024-12-30 | 6.06 | 6.22 | 5.92 | 6.12 | 6.12 | qfq | 179,954,093 | 1,096,069,522 | 0.16% |
| 2024-12-27 | 6.20 | 6.36 | 6.10 | 6.11 | 6.11 | qfq | 240,599,245 | 1,498,840,917 | -2.24% |
| 2024-12-26 | 6.26 | 6.41 | 6.24 | 6.25 | 6.25 | qfq | 203,035,352 | 1,279,642,247 | -0.95% |
| 2024-12-25 | 6.58 | 6.72 | 6.23 | 6.31 | 6.31 | qfq | 242,517,718 | 1,548,354,899 | -4.54% |
| 2024-12-24 | 6.52 | 6.68 | 6.37 | 6.61 | 6.61 | qfq | 251,897,674 | 1,642,752,665 | 1.23% |
| 2024-12-23 | 7.30 | 7.30 | 6.50 | 6.53 | 6.53 | qfq | 456,350,119 | 3,108,701,709 | -11.04% |
| 2024-12-20 | 7.31 | 7.61 | 7.26 | 7.34 | 7.34 | qfq | 380,399,818 | 2,820,396,102 | -0.68% |
| 2024-12-19 | 7.10 | 7.49 | 6.88 | 7.39 | 7.39 | qfq | 443,286,676 | 3,194,939,814 | 1.93% |
| 2024-12-18 | 6.82 | 7.39 | 6.65 | 7.25 | 7.25 | qfq | 424,007,029 | 3,016,621,883 | 4.92% |
| 2024-12-17 | 7.32 | 7.42 | 6.76 | 6.91 | 6.91 | qfq | 399,285,884 | 2,836,626,547 | -3.36% |
| 2024-12-16 | 7.60 | 7.68 | 7.07 | 7.15 | 7.15 | qfq | 469,115,530 | 3,412,719,274 | -6.54% |
| 2024-12-13 | 7.45 | 8.00 | 7.28 | 7.65 | 7.65 | qfq | 654,304,526 | 5,087,799,286 | 0.13% |
| 2024-12-12 | 7.75 | 8.17 | 7.61 | 7.64 | 7.64 | qfq | 624,354,483 | 4,875,216,578 | 0.26% |
| 2024-12-11 | 7.61 | 7.84 | 7.40 | 7.62 | 7.62 | qfq | 548,926,577 | 4,165,033,662 | -2.06% |
| 2024-12-10 | 7.53 | 8.08 | 7.33 | 7.78 | 7.78 | qfq | 794,845,996 | 6,137,281,800 | 7.31% |
| 2024-12-09 | 7.47 | 7.57 | 7.09 | 7.25 | 7.25 | qfq | 450,213,229 | 3,290,515,976 | -2.03% |
| 2024-12-06 | 7.28 | 7.87 | 7.25 | 7.40 | 7.40 | qfq | 707,440,606 | 5,303,512,581 | 1.65% |
| 2024-12-05 | 6.88 | 7.50 | 6.88 | 7.28 | 7.28 | qfq | 609,940,053 | 4,420,821,146 | 5.20% |
| 2024-12-04 | 7.11 | 7.24 | 6.84 | 6.92 | 6.92 | qfq | 519,252,212 | 3,633,566,528 | -4.42% |
| 2024-12-03 | 7.40 | 7.57 | 7.12 | 7.24 | 7.24 | qfq | 595,405,219 | 4,358,924,161 | -4.23% |
| 2024-12-02 | 6.99 | 7.86 | 6.91 | 7.56 | 7.56 | qfq | 811,862,812 | 6,071,843,817 | 6.03% |
| 2024-11-29 | 6.97 | 7.50 | 6.60 | 7.13 | 7.13 | qfq | 903,471,840 | 6,308,426,170 | 0.00% |
| 2024-11-28 | 7.87 | 8.11 | 7.08 | 7.13 | 7.13 | qfq | 1,186,409,403 | 9,051,793,122 | -7.16% |
| 2024-11-27 | 6.15 | 7.68 | 6.14 | 7.68 | 7.68 | qfq | 1,043,724,245 | 7,321,094,909 | 20.00% |
| 2024-11-26 | 6.26 | 7.33 | 6.16 | 6.40 | 6.40 | qfq | 783,162,662 | 5,230,128,310 | -0.93% |
| 2024-11-25 | 6.53 | 6.67 | 6.05 | 6.46 | 6.46 | qfq | 753,827,778 | 4,796,496,660 | 3.86% |
| 2024-11-22 | 6.16 | 7.05 | 6.11 | 6.22 | 6.22 | qfq | 1,007,497,320 | 6,589,081,581 | -4.45% |
| 2024-11-21 | 5.70 | 6.91 | 5.60 | 6.51 | 6.51 | qfq | 1,139,457,136 | 7,316,397,558 | 13.02% |
| 2024-11-20 | 4.97 | 5.97 | 4.97 | 5.76 | 5.76 | qfq | 583,712,733 | 3,233,345,238 | 15.20% |
| 2024-11-19 | 4.82 | 5.01 | 4.76 | 5.00 | 5.00 | qfq | 178,075,566 | 871,218,006 | 2.46% |
| 2024-11-18 | 5.53 | 5.56 | 4.81 | 4.88 | 4.88 | qfq | 374,268,867 | 1,876,660,684 | -12.39% |
| 2024-11-15 | 5.40 | 5.84 | 5.40 | 5.57 | 5.57 | qfq | 413,665,062 | 2,348,809,872 | 2.01% |
| 2024-11-14 | 5.74 | 6.04 | 5.43 | 5.46 | 5.46 | qfq | 381,087,401 | 2,198,022,462 | -3.87% |
| 2024-11-13 | 5.48 | 5.80 | 5.45 | 5.68 | 5.68 | qfq | 317,182,398 | 1,795,353,153 | 2.53% |
| 2024-11-12 | 5.82 | 5.82 | 5.45 | 5.54 | 5.54 | qfq | 412,251,617 | 2,327,508,600 | -5.62% |
| 2024-11-11 | 5.30 | 6.19 | 5.27 | 5.87 | 5.87 | qfq | 566,601,302 | 3,217,244,783 | 9.93% |
| 2024-11-08 | 5.47 | 5.61 | 5.32 | 5.34 | 5.34 | qfq | 318,693,088 | 1,739,420,088 | -0.74% |
| 2024-11-07 | 5.26 | 5.45 | 5.21 | 5.38 | 5.38 | qfq | 336,738,754 | 1,798,570,384 | 0.75% |
| 2024-11-06 | 5.17 | 5.50 | 5.08 | 5.34 | 5.34 | qfq | 478,771,244 | 2,544,388,419 | 3.29% |
| 2024-11-05 | 4.98 | 5.19 | 4.96 | 5.17 | 5.17 | qfq | 288,812,203 | 1,475,927,050 | 3.40% |
| 2024-11-04 | 4.80 | 5.09 | 4.77 | 5.00 | 5.00 | qfq | 151,264,391 | 750,554,137 | 3.09% |
| 2024-11-01 | 5.19 | 5.21 | 4.84 | 4.85 | 4.85 | qfq | 266,907,163 | 1,328,311,495 | -6.37% |
| 2024-10-31 | 4.90 | 5.25 | 4.87 | 5.18 | 5.18 | qfq | 331,687,395 | 1,688,570,008 | 5.28% |
| 2024-10-30 | 4.92 | 5.03 | 4.86 | 4.92 | 4.92 | qfq | 153,934,748 | 759,328,517 | -1.20% |
| 2024-10-29 | 5.20 | 5.24 | 4.97 | 4.98 | 4.98 | qfq | 246,284,321 | 1,249,034,897 | -3.30% |
| 2024-10-28 | 5.02 | 5.17 | 4.94 | 5.15 | 5.15 | qfq | 242,422,088 | 1,234,157,135 | 3.21% |
| 2024-10-25 | 4.85 | 5.06 | 4.85 | 4.99 | 4.99 | qfq | 201,682,682 | 1,001,745,544 | 3.10% |
| 2024-10-24 | 4.86 | 4.91 | 4.80 | 4.84 | 4.84 | qfq | 134,082,453 | 648,948,958 | -1.43% |
| 2024-10-23 | 5.09 | 5.09 | 4.88 | 4.91 | 4.91 | qfq | 285,002,827 | 1,415,920,063 | -3.91% |
| 2024-10-22 | 5.08 | 5.30 | 5.06 | 5.11 | 5.11 | qfq | 338,002,465 | 1,746,600,935 | -0.58% |
| 2024-10-21 | 5.04 | 5.31 | 4.99 | 5.14 | 5.14 | qfq | 383,984,983 | 1,985,249,723 | 3.01% |
| 2024-10-18 | 4.90 | 5.14 | 4.78 | 4.99 | 4.99 | qfq | 353,142,271 | 1,752,879,892 | 0.60% |
| 2024-10-17 | 4.71 | 5.27 | 4.69 | 4.96 | 4.96 | qfq | 433,361,309 | 2,143,873,708 | 3.55% |
| 2024-10-16 | 4.49 | 4.85 | 4.45 | 4.79 | 4.79 | qfq | 277,055,298 | 1,311,397,360 | 3.68% |
| 2024-10-15 | 4.41 | 5.00 | 4.36 | 4.62 | 4.62 | qfq | 326,157,938 | 1,539,750,957 | 3.59% |
| 2024-10-14 | 4.33 | 4.48 | 4.20 | 4.46 | 4.46 | qfq | 157,865,191 | 688,543,058 | 3.96% |
| 2024-10-11 | 4.55 | 4.56 | 4.22 | 4.29 | 4.29 | qfq | 190,508,528 | 830,500,415 | -6.94% |
| 2024-10-10 | 4.65 | 4.89 | 4.49 | 4.61 | 4.61 | qfq | 204,182,995 | 956,576,746 | -0.86% |
| 2024-10-09 | 5.30 | 5.30 | 4.60 | 4.65 | 4.65 | qfq | 419,583,310 | 2,087,938,378 | -17.84% |
| 2024-10-08 | 5.76 | 5.76 | 5.05 | 5.66 | 5.66 | qfq | 542,168,290 | 2,941,941,430 | 17.67% |
| 2024-09-30 | 4.28 | 4.84 | 4.19 | 4.81 | 4.81 | qfq | 416,196,318 | 1,882,059,315 | 18.77% |
| 2024-09-27 | 3.83 | 4.12 | 3.80 | 4.05 | 4.05 | qfq | 269,132,291 | 1,065,998,146 | 8.00% |
| 2024-09-26 | 3.65 | 3.75 | 3.63 | 3.75 | 3.75 | qfq | 169,304,275 | 625,789,309 | 3.02% |
| 2024-09-25 | 3.61 | 3.75 | 3.60 | 3.64 | 3.64 | qfq | 187,885,549 | 689,878,104 | 1.68% |
| 2024-09-24 | 3.50 | 3.58 | 3.46 | 3.58 | 3.58 | qfq | 125,492,292 | 443,874,685 | 2.58% |
| 2024-09-23 | 3.50 | 3.53 | 3.46 | 3.49 | 3.49 | qfq | 53,894,898 | 188,691,705 | -0.29% |
| 2024-09-20 | 3.47 | 3.51 | 3.45 | 3.50 | 3.50 | qfq | 59,309,975 | 206,442,034 | 0.29% |
| 2024-09-19 | 3.41 | 3.50 | 3.39 | 3.49 | 3.49 | qfq | 71,819,455 | 249,002,156 | 2.95% |
| 2024-09-18 | 3.40 | 3.44 | 3.36 | 3.39 | 3.39 | qfq | 41,579,550 | 140,890,617 | -1.17% |
| 2024-09-13 | 3.50 | 3.52 | 3.43 | 3.43 | 3.43 | qfq | 54,247,939 | 187,915,740 | -1.44% |
| 2024-09-12 | 3.50 | 3.58 | 3.48 | 3.48 | 3.48 | qfq | 72,142,656 | 254,554,155 | -0.29% |
| 2024-09-11 | 3.46 | 3.52 | 3.44 | 3.49 | 3.49 | qfq | 57,759,384 | 201,231,488 | 0.00% |
| 2024-09-10 | 3.46 | 3.50 | 3.36 | 3.49 | 3.49 | qfq | 60,748,760 | 208,201,384 | 1.16% |
| 2024-09-09 | 3.44 | 3.50 | 3.41 | 3.45 | 3.45 | qfq | 43,448,435 | 149,934,209 | -0.29% |
| 2024-09-06 | 3.48 | 3.53 | 3.45 | 3.46 | 3.46 | qfq | 58,107,622 | 202,787,516 | -1.14% |
| 2024-09-05 | 3.42 | 3.54 | 3.42 | 3.50 | 3.50 | qfq | 79,700,002 | 278,068,164 | 2.34% |
| 2024-09-04 | 3.46 | 3.48 | 3.40 | 3.42 | 3.42 | qfq | 55,229,205 | 189,622,061 | -1.72% |
| 2024-09-03 | 3.46 | 3.52 | 3.44 | 3.48 | 3.48 | qfq | 66,238,464 | 230,484,285 | 0.58% |
| 2024-09-02 | 3.52 | 3.55 | 3.46 | 3.46 | 3.46 | qfq | 70,654,500 | 246,736,539 | -2.26% |
| 2024-08-30 | 3.40 | 3.59 | 3.40 | 3.54 | 3.54 | qfq | 147,871,333 | 521,059,735 | 3.81% |
| 2024-08-29 | 3.35 | 3.43 | 3.33 | 3.41 | 3.41 | qfq | 53,152,143 | 180,624,049 | 0.59% |
| 2024-08-28 | 3.35 | 3.40 | 3.22 | 3.39 | 3.39 | qfq | 72,969,156 | 242,026,355 | 0.59% |
| 2024-08-27 | 3.38 | 3.46 | 3.36 | 3.37 | 3.37 | qfq | 56,105,999 | 190,945,554 | -1.17% |
| 2024-08-26 | 3.43 | 3.44 | 3.36 | 3.41 | 3.41 | qfq | 43,934,111 | 149,593,939 | 0.00% |
| 2024-08-23 | 3.37 | 3.43 | 3.34 | 3.41 | 3.41 | qfq | 53,085,754 | 179,867,526 | 1.19% |
| 2024-08-22 | 3.45 | 3.51 | 3.36 | 3.37 | 3.37 | qfq | 79,170,502 | 270,235,383 | -2.88% |
| 2024-08-21 | 3.56 | 3.63 | 3.46 | 3.47 | 3.47 | qfq | 120,274,100 | 423,444,479 | -3.61% |
| 2024-08-20 | 3.53 | 3.65 | 3.49 | 3.60 | 3.60 | qfq | 180,122,892 | 645,957,230 | 1.41% |
| 2024-08-19 | 3.51 | 3.59 | 3.50 | 3.55 | 3.55 | qfq | 89,493,206 | 317,842,329 | 0.85% |
| 2024-08-16 | 3.59 | 3.64 | 3.51 | 3.52 | 3.52 | qfq | 109,811,262 | 390,381,471 | -2.22% |
| 2024-08-15 | 3.45 | 3.68 | 3.43 | 3.60 | 3.60 | qfq | 188,260,004 | 672,228,672 | 4.05% |
| 2024-08-14 | 3.37 | 3.50 | 3.36 | 3.46 | 3.46 | qfq | 92,752,888 | 319,498,178 | 2.37% |
| 2024-08-13 | 3.35 | 3.38 | 3.32 | 3.38 | 3.38 | qfq | 34,111,513 | 114,418,956 | 0.90% |
| 2024-08-12 | 3.39 | 3.40 | 3.33 | 3.35 | 3.35 | qfq | 46,987,618 | 157,725,203 | -1.47% |
| 2024-08-09 | 3.49 | 3.50 | 3.39 | 3.40 | 3.40 | qfq | 60,572,700 | 207,980,530 | -1.73% |
| 2024-08-08 | 3.50 | 3.51 | 3.39 | 3.46 | 3.46 | qfq | 90,314,302 | 311,797,962 | -1.98% |
| 2024-08-07 | 3.52 | 3.64 | 3.48 | 3.53 | 3.53 | qfq | 94,463,579 | 335,642,943 | -0.28% |
| 2024-08-06 | 3.50 | 3.60 | 3.49 | 3.54 | 3.54 | qfq | 114,499,863 | 405,565,303 | 2.31% |
| 2024-08-05 | 3.47 | 3.62 | 3.45 | 3.46 | 3.46 | qfq | 125,063,902 | 441,593,470 | -0.29% |
| 2024-08-02 | 3.48 | 3.58 | 3.45 | 3.47 | 3.47 | qfq | 88,757,180 | 312,482,834 | -0.86% |
| 2024-08-01 | 3.53 | 3.56 | 3.49 | 3.50 | 3.50 | qfq | 78,612,807 | 276,132,578 | -1.13% |
| 2024-07-31 | 3.42 | 3.58 | 3.41 | 3.54 | 3.54 | qfq | 117,934,917 | 413,844,049 | 3.21% |
| 2024-07-30 | 3.39 | 3.46 | 3.39 | 3.43 | 3.43 | qfq | 54,313,600 | 185,856,315 | 0.29% |
| 2024-07-29 | 3.37 | 3.48 | 3.32 | 3.42 | 3.42 | qfq | 65,581,316 | 223,292,675 | 1.48% |
| 2024-07-26 | 3.32 | 3.41 | 3.32 | 3.37 | 3.37 | qfq | 45,614,211 | 153,770,039 | 1.20% |
| 2024-07-25 | 3.27 | 3.37 | 3.26 | 3.33 | 3.33 | qfq | 45,747,800 | 152,175,564 | 0.60% |
| 2024-07-24 | 3.35 | 3.42 | 3.31 | 3.31 | 3.31 | qfq | 66,720,998 | 223,612,455 | -2.93% |
| 2024-07-23 | 3.49 | 3.55 | 3.40 | 3.41 | 3.41 | qfq | 67,578,900 | 235,202,091 | -1.45% |
| 2024-07-22 | 3.48 | 3.51 | 3.41 | 3.46 | 3.46 | qfq | 63,673,700 | 220,451,957 | -0.57% |
| 2024-07-19 | 3.46 | 3.54 | 3.44 | 3.48 | 3.48 | qfq | 68,422,172 | 239,523,758 | 0.00% |
| 2024-07-18 | 3.50 | 3.52 | 3.42 | 3.48 | 3.48 | qfq | 85,850,144 | 297,574,894 | -1.97% |
| 2024-07-17 | 3.45 | 3.63 | 3.44 | 3.55 | 3.55 | qfq | 140,379,658 | 500,097,875 | 1.72% |
| 2024-07-16 | 3.44 | 3.49 | 3.41 | 3.49 | 3.49 | qfq | 98,952,951 | 341,249,321 | -0.57% |
| 2024-07-15 | 3.36 | 3.72 | 3.30 | 3.51 | 3.51 | qfq | 175,148,557 | 615,618,032 | 4.15% |
| 2024-07-12 | 3.42 | 3.44 | 3.36 | 3.37 | 3.37 | qfq | 53,996,608 | 183,055,731 | -1.46% |
| 2024-07-11 | 3.37 | 3.44 | 3.36 | 3.42 | 3.42 | qfq | 81,064,985 | 276,124,091 | 3.64% |
| 2024-07-10 | 3.30 | 3.37 | 3.25 | 3.30 | 3.30 | qfq | 54,471,070 | 180,832,939 | -0.90% |
| 2024-07-09 | 3.29 | 3.34 | 3.21 | 3.33 | 3.33 | qfq | 63,375,414 | 208,061,075 | 1.83% |
| 2024-07-08 | 3.40 | 3.40 | 3.26 | 3.27 | 3.27 | qfq | 61,630,014 | 203,775,239 | -4.11% |
| 2024-07-05 | 3.35 | 3.43 | 3.32 | 3.41 | 3.41 | qfq | 56,392,527 | 191,356,704 | 1.49% |
| 2024-07-04 | 3.45 | 3.49 | 3.35 | 3.36 | 3.36 | qfq | 63,743,300 | 216,436,754 | -2.89% |
| 2024-07-03 | 3.44 | 3.51 | 3.41 | 3.46 | 3.46 | qfq | 68,912,066 | 238,773,831 | 0.00% |
| 2024-07-02 | 3.44 | 3.49 | 3.42 | 3.46 | 3.46 | qfq | 78,399,319 | 271,383,455 | 1.47% |
| 2024-07-01 | 3.36 | 3.43 | 3.33 | 3.41 | 3.41 | qfq | 56,614,643 | 191,109,050 | 0.59% |
| 2024-06-28 | 3.38 | 3.45 | 3.36 | 3.39 | 3.39 | qfq | 70,908,356 | 241,841,457 | -0.29% |
| 2024-06-27 | 3.44 | 3.50 | 3.38 | 3.40 | 3.40 | qfq | 97,889,200 | 337,063,879 | -2.86% |
| 2024-06-26 | 3.25 | 3.52 | 3.23 | 3.50 | 3.50 | qfq | 153,698,878 | 523,098,651 | 8.02% |
| 2024-06-25 | 3.28 | 3.31 | 3.21 | 3.24 | 3.24 | qfq | 48,733,647 | 158,464,684 | 0.00% |
| 2024-06-24 | 3.36 | 3.36 | 3.23 | 3.24 | 3.24 | qfq | 67,366,581 | 221,254,460 | -4.42% |
| 2024-06-21 | 3.38 | 3.44 | 3.32 | 3.39 | 3.39 | qfq | 49,952,200 | 169,014,599 | 0.30% |
| 2024-06-20 | 3.47 | 3.50 | 3.38 | 3.38 | 3.38 | qfq | 65,060,840 | 222,694,556 | -3.15% |
| 2024-06-19 | 3.56 | 3.56 | 3.48 | 3.49 | 3.49 | qfq | 59,905,921 | 210,179,516 | -1.69% |
| 2024-06-18 | 3.50 | 3.57 | 3.49 | 3.55 | 3.55 | qfq | 56,381,900 | 199,806,892 | 1.14% |
| 2024-06-17 | 3.52 | 3.56 | 3.48 | 3.51 | 3.51 | qfq | 54,175,400 | 190,226,723 | -0.85% |
| 2024-06-14 | 3.50 | 3.55 | 3.48 | 3.54 | 3.54 | qfq | 64,960,959 | 228,725,460 | 1.14% |
| 2024-06-13 | 3.55 | 3.59 | 3.49 | 3.50 | 3.50 | qfq | 78,148,724 | 275,198,964 | -2.23% |
| 2024-06-12 | 3.45 | 3.59 | 3.42 | 3.58 | 3.58 | qfq | 112,248,678 | 396,533,360 | 4.07% |
| 2024-06-11 | 3.42 | 3.46 | 3.34 | 3.44 | 3.44 | qfq | 72,791,949 | 248,232,660 | 0.58% |
| 2024-06-07 | 3.48 | 3.54 | 3.38 | 3.42 | 3.42 | qfq | 96,163,566 | 331,978,692 | 0.88% |
| 2024-06-06 | 3.61 | 3.67 | 3.36 | 3.39 | 3.39 | qfq | 180,693,111 | 623,616,246 | -6.61% |
| 2024-06-05 | 3.67 | 3.70 | 3.62 | 3.63 | 3.63 | qfq | 69,073,300 | 252,306,226 | -2.16% |
| 2024-06-04 | 3.69 | 3.72 | 3.61 | 3.71 | 3.71 | qfq | 86,005,776 | 315,328,716 | 0.00% |
| 2024-06-03 | 3.79 | 3.80 | 3.67 | 3.71 | 3.71 | qfq | 122,140,943 | 452,601,037 | -3.13% |
| 2024-05-31 | 3.78 | 3.89 | 3.78 | 3.83 | 3.83 | qfq | 108,062,400 | 415,673,129 | 0.79% |
| 2024-05-30 | 3.78 | 3.82 | 3.66 | 3.80 | 3.80 | qfq | 112,386,155 | 422,903,843 | -0.78% |
| 2024-05-29 | 3.75 | 3.92 | 3.74 | 3.83 | 3.83 | qfq | 189,213,300 | 726,321,386 | -4.01% |
| 2024-05-28 | 4.08 | 4.09 | 3.97 | 3.99 | 3.99 | qfq | 118,625,372 | 476,551,682 | -3.62% |
| 2024-05-27 | 4.28 | 4.29 | 4.04 | 4.14 | 4.14 | qfq | 161,851,745 | 665,514,346 | -2.82% |
| 2024-05-24 | 4.18 | 4.30 | 4.18 | 4.26 | 4.26 | qfq | 158,168,676 | 670,461,585 | 0.95% |
| 2024-05-23 | 4.33 | 4.34 | 4.18 | 4.22 | 4.22 | qfq | 161,241,251 | 684,086,929 | -3.65% |
| 2024-05-22 | 4.33 | 4.40 | 4.29 | 4.38 | 4.38 | qfq | 232,000,344 | 1,005,155,282 | -1.13% |
| 2024-05-21 | 4.28 | 4.60 | 4.26 | 4.43 | 4.43 | qfq | 380,556,731 | 1,694,717,226 | 4.48% |
| 2024-05-20 | 4.21 | 4.32 | 4.20 | 4.24 | 4.24 | qfq | 182,000,745 | 773,922,925 | -0.93% |
| 2024-05-17 | 4.33 | 4.45 | 4.20 | 4.28 | 4.28 | qfq | 282,192,736 | 1,209,161,030 | -1.15% |
| 2024-05-16 | 4.20 | 4.48 | 4.20 | 4.33 | 4.33 | qfq | 363,039,016 | 1,584,203,135 | -2.70% |
| 2024-05-15 | 4.56 | 4.66 | 4.38 | 4.45 | 4.45 | qfq | 599,991,758 | 2,716,625,164 | 0.45% |
| 2024-05-14 | 3.99 | 4.43 | 3.99 | 4.43 | 4.43 | qfq | 594,901,643 | 2,555,411,021 | 20.05% |
| 2024-05-13 | 3.77 | 3.78 | 3.66 | 3.69 | 3.69 | qfq | 64,827,084 | 240,126,727 | -2.38% |
| 2024-05-10 | 3.83 | 3.90 | 3.75 | 3.78 | 3.78 | qfq | 78,728,883 | 298,997,313 | -1.31% |
| 2024-05-09 | 3.80 | 3.89 | 3.75 | 3.83 | 3.83 | qfq | 150,870,062 | 576,719,903 | -2.79% |
| 2024-05-08 | 4.04 | 4.04 | 3.93 | 3.94 | 3.94 | qfq | 66,001,801 | 261,440,917 | -3.19% |
| 2024-05-07 | 4.06 | 4.14 | 4.04 | 4.07 | 4.07 | qfq | 66,342,591 | 270,962,222 | 0.25% |
| 2024-05-06 | 4.11 | 4.16 | 4.04 | 4.06 | 4.06 | qfq | 76,106,376 | 311,049,720 | 0.50% |
| 2024-04-30 | 4.08 | 4.12 | 3.97 | 4.04 | 4.04 | qfq | 77,949,007 | 315,230,211 | -1.22% |
| 2024-04-29 | 3.91 | 4.10 | 3.89 | 4.09 | 4.09 | qfq | 107,689,590 | 435,818,809 | 4.07% |
| 2024-04-26 | 3.82 | 3.95 | 3.82 | 3.93 | 3.93 | qfq | 86,620,458 | 338,368,310 | 2.61% |
| 2024-04-25 | 3.82 | 3.90 | 3.80 | 3.83 | 3.83 | qfq | 62,029,459 | 238,244,890 | -1.29% |
| 2024-04-24 | 3.73 | 3.89 | 3.70 | 3.88 | 3.88 | qfq | 94,553,961 | 360,924,078 | 4.58% |
| 2024-04-23 | 3.69 | 3.77 | 3.69 | 3.71 | 3.71 | qfq | 63,899,776 | 237,930,551 | 0.82% |
| 2024-04-22 | 3.68 | 3.74 | 3.61 | 3.68 | 3.68 | qfq | 58,444,609 | 214,424,830 | -1.34% |
| 2024-04-19 | 3.80 | 3.82 | 3.71 | 3.73 | 3.73 | qfq | 62,143,456 | 233,392,952 | -2.36% |
| 2024-04-18 | 3.90 | 3.91 | 3.80 | 3.82 | 3.82 | qfq | 75,810,382 | 292,361,257 | -2.05% |
| 2024-04-17 | 3.70 | 3.91 | 3.70 | 3.90 | 3.90 | qfq | 99,955,787 | 385,301,784 | 7.73% |
| 2024-04-16 | 3.89 | 3.92 | 3.60 | 3.62 | 3.62 | qfq | 112,368,750 | 418,432,129 | -7.89% |
| 2024-04-15 | 4.08 | 4.13 | 3.85 | 3.93 | 3.93 | qfq | 104,226,707 | 413,271,086 | -4.15% |
| 2024-04-12 | 4.19 | 4.20 | 4.09 | 4.10 | 4.10 | qfq | 59,245,875 | 244,554,738 | -1.68% |
| 2024-04-11 | 4.10 | 4.24 | 4.10 | 4.17 | 4.17 | qfq | 71,560,106 | 300,126,395 | 0.72% |
| 2024-04-10 | 4.28 | 4.29 | 4.12 | 4.14 | 4.14 | qfq | 79,054,126 | 330,236,798 | -3.94% |
| 2024-04-09 | 4.28 | 4.33 | 4.24 | 4.31 | 4.31 | qfq | 61,244,773 | 262,732,185 | 1.89% |
| 2024-04-08 | 4.35 | 4.38 | 4.23 | 4.23 | 4.23 | qfq | 80,216,024 | 343,892,511 | -3.64% |
| 2024-04-03 | 4.50 | 4.53 | 4.32 | 4.39 | 4.39 | qfq | 99,129,308 | 436,204,591 | -3.09% |
| 2024-04-02 | 4.62 | 4.65 | 4.50 | 4.53 | 4.53 | qfq | 90,885,818 | 412,662,980 | -2.37% |
| 2024-04-01 | 4.54 | 4.68 | 4.54 | 4.64 | 4.64 | qfq | 97,884,371 | 452,995,113 | 2.43% |
| 2024-03-29 | 4.56 | 4.59 | 4.46 | 4.53 | 4.53 | qfq | 97,120,704 | 438,148,824 | -1.52% |
| 2024-03-28 | 4.40 | 4.67 | 4.40 | 4.60 | 4.60 | qfq | 152,544,345 | 697,237,847 | 4.55% |
| 2024-03-27 | 4.70 | 4.75 | 4.40 | 4.40 | 4.40 | qfq | 149,602,272 | 678,328,365 | -6.58% |
| 2024-03-26 | 4.81 | 4.92 | 4.66 | 4.71 | 4.71 | qfq | 164,710,298 | 785,576,480 | -3.68% |
| 2024-03-25 | 5.02 | 5.18 | 4.87 | 4.89 | 4.89 | qfq | 250,856,476 | 1,266,210,953 | -3.17% |
| 2024-03-22 | 5.00 | 5.13 | 4.81 | 5.05 | 5.05 | qfq | 304,960,247 | 1,514,468,260 | 0.40% |
| 2024-03-21 | 4.98 | 5.24 | 4.90 | 5.03 | 5.03 | qfq | 387,050,316 | 1,956,811,245 | 2.65% |
| 2024-03-20 | 4.73 | 4.96 | 4.71 | 4.90 | 4.90 | qfq | 265,726,031 | 1,290,867,716 | 3.81% |
| 2024-03-19 | 4.78 | 4.88 | 4.72 | 4.72 | 4.72 | qfq | 156,042,963 | 748,921,976 | -1.87% |
| 2024-03-18 | 4.75 | 4.85 | 4.70 | 4.81 | 4.81 | qfq | 164,963,242 | 788,629,409 | 1.48% |
| 2024-03-15 | 4.68 | 4.75 | 4.62 | 4.74 | 4.74 | qfq | 132,585,209 | 622,514,705 | 0.64% |
| 2024-03-14 | 4.81 | 4.83 | 4.63 | 4.71 | 4.71 | qfq | 194,079,825 | 918,781,964 | -3.48% |
| 2024-03-13 | 4.75 | 5.02 | 4.67 | 4.88 | 4.88 | qfq | 357,698,201 | 1,737,903,477 | 3.61% |
| 2024-03-12 | 4.65 | 4.81 | 4.63 | 4.71 | 4.71 | qfq | 221,242,008 | 1,045,174,163 | 2.17% |
| 2024-03-11 | 4.45 | 4.62 | 4.43 | 4.61 | 4.61 | qfq | 144,549,805 | 656,494,665 | 2.67% |
| 2024-03-08 | 4.42 | 4.51 | 4.38 | 4.49 | 4.49 | qfq | 102,366,528 | 456,365,395 | 1.35% |
| 2024-03-07 | 4.62 | 4.66 | 4.42 | 4.43 | 4.43 | qfq | 176,489,622 | 799,321,425 | -4.11% |
| 2024-03-06 | 4.62 | 4.76 | 4.59 | 4.62 | 4.62 | qfq | 139,118,743 | 647,350,029 | -1.28% |
| 2024-03-05 | 4.75 | 4.82 | 4.65 | 4.68 | 4.68 | qfq | 230,209,122 | 1,088,703,407 | -3.70% |
| 2024-03-04 | 4.71 | 4.89 | 4.55 | 4.86 | 4.86 | qfq | 299,490,180 | 1,417,016,493 | 4.29% |
| 2024-03-01 | 4.57 | 4.73 | 4.51 | 4.66 | 4.66 | qfq | 204,414,752 | 943,594,145 | 2.42% |
| 2024-02-29 | 4.30 | 4.55 | 4.29 | 4.55 | 4.55 | qfq | 188,385,848 | 844,537,216 | 4.36% |
| 2024-02-28 | 4.75 | 4.90 | 4.35 | 4.36 | 4.36 | qfq | 348,546,603 | 1,625,506,786 | -8.02% |
| 2024-02-27 | 4.49 | 4.77 | 4.46 | 4.74 | 4.74 | qfq | 287,049,985 | 1,334,746,769 | 5.10% |
| 2024-02-26 | 4.55 | 4.62 | 4.41 | 4.51 | 4.51 | qfq | 259,396,960 | 1,169,422,552 | -1.96% |
| 2024-02-23 | 4.35 | 4.68 | 4.26 | 4.60 | 4.60 | qfq | 302,844,023 | 1,345,001,469 | 6.73% |
| 2024-02-22 | 4.24 | 4.38 | 4.22 | 4.31 | 4.31 | qfq | 166,080,479 | 713,084,935 | 1.89% |
| 2024-02-21 | 4.13 | 4.36 | 4.11 | 4.23 | 4.23 | qfq | 216,194,174 | 918,807,599 | 0.48% |
| 2024-02-20 | 4.13 | 4.30 | 4.05 | 4.21 | 4.21 | qfq | 195,133,761 | 814,508,618 | 1.45% |
| 2024-02-19 | 4.15 | 4.24 | 4.01 | 4.15 | 4.15 | qfq | 219,996,516 | 904,701,965 | 8.07% |
| 2024-02-08 | 3.67 | 3.90 | 3.67 | 3.84 | 3.84 | qfq | 142,441,144 | 544,682,413 | 4.92% |
| 2024-02-07 | 3.55 | 3.79 | 3.54 | 3.66 | 3.66 | qfq | 164,457,920 | 606,081,393 | 2.81% |
| 2024-02-06 | 3.22 | 3.64 | 3.17 | 3.56 | 3.56 | qfq | 170,523,285 | 585,182,749 | 9.20% |
| 2024-02-05 | 3.60 | 3.66 | 3.22 | 3.26 | 3.26 | qfq | 159,625,378 | 541,422,561 | -9.19% |
| 2024-02-02 | 3.66 | 3.88 | 3.46 | 3.59 | 3.59 | qfq | 166,439,892 | 611,758,585 | -1.91% |
| 2024-02-01 | 3.66 | 3.91 | 3.37 | 3.66 | 3.66 | qfq | 231,629,478 | 839,047,593 | -10.51% |
| 2024-01-31 | 4.16 | 4.29 | 4.09 | 4.09 | 4.09 | qfq | 108,786,892 | 455,343,412 | -2.62% |
| 2024-01-30 | 4.30 | 4.38 | 4.20 | 4.20 | 4.20 | qfq | 83,882,193 | 359,741,586 | -2.78% |
| 2024-01-29 | 4.48 | 4.50 | 4.32 | 4.32 | 4.32 | qfq | 120,425,806 | 527,796,075 | -4.64% |
| 2024-01-26 | 4.40 | 4.81 | 4.37 | 4.53 | 4.53 | qfq | 240,526,634 | 1,100,852,059 | 1.80% |
| 2024-01-25 | 4.25 | 4.46 | 4.18 | 4.45 | 4.45 | qfq | 170,688,772 | 741,051,230 | 4.22% |
| 2024-01-24 | 4.25 | 4.29 | 4.11 | 4.27 | 4.27 | qfq | 107,639,941 | 453,297,120 | 0.47% |
| 2024-01-23 | 4.14 | 4.35 | 4.07 | 4.25 | 4.25 | qfq | 136,015,414 | 574,648,680 | 3.16% |
| 2024-01-22 | 4.40 | 4.44 | 4.06 | 4.12 | 4.12 | qfq | 133,620,860 | 567,339,043 | -6.79% |
| 2024-01-19 | 4.36 | 4.58 | 4.36 | 4.42 | 4.42 | qfq | 163,868,847 | 734,209,414 | 0.91% |
| 2024-01-18 | 4.25 | 4.39 | 4.14 | 4.38 | 4.38 | qfq | 132,310,542 | 564,342,621 | 2.58% |
| 2024-01-17 | 4.38 | 4.41 | 4.26 | 4.27 | 4.27 | qfq | 74,452,520 | 322,715,013 | -3.17% |
| 2024-01-16 | 4.49 | 4.50 | 4.34 | 4.41 | 4.41 | qfq | 102,257,859 | 449,395,413 | -1.78% |
| 2024-01-15 | 4.51 | 4.58 | 4.47 | 4.49 | 4.49 | qfq | 80,573,719 | 363,774,754 | -0.88% |
| 2024-01-12 | 4.63 | 4.65 | 4.53 | 4.53 | 4.53 | qfq | 74,513,054 | 341,111,224 | -2.58% |
| 2024-01-11 | 4.50 | 4.68 | 4.48 | 4.65 | 4.65 | qfq | 109,469,687 | 504,188,750 | 3.33% |
| 2024-01-10 | 4.64 | 4.67 | 4.50 | 4.50 | 4.50 | qfq | 95,332,788 | 432,776,346 | -3.64% |
| 2024-01-09 | 4.70 | 4.77 | 4.63 | 4.67 | 4.67 | qfq | 78,054,953 | 367,016,711 | 0.21% |
| 2024-01-08 | 4.68 | 4.75 | 4.65 | 4.66 | 4.66 | qfq | 68,070,662 | 319,483,608 | -1.06% |
| 2024-01-05 | 4.81 | 4.83 | 4.68 | 4.71 | 4.71 | qfq | 88,127,578 | 418,723,947 | -2.08% |
| 2024-01-04 | 4.88 | 4.90 | 4.75 | 4.81 | 4.81 | qfq | 99,447,797 | 478,361,053 | -2.24% |
| 2024-01-03 | 4.84 | 5.02 | 4.81 | 4.92 | 4.92 | qfq | 122,353,072 | 602,047,201 | 0.61% |
| 2024-01-02 | 4.94 | 5.10 | 4.88 | 4.89 | 4.89 | qfq | 145,782,265 | 724,680,903 | -1.01% |
| 2023-12-29 | 4.82 | 4.99 | 4.80 | 4.94 | 4.94 | qfq | 164,760,064 | 811,737,288 | 2.49% |
| 2023-12-28 | 4.75 | 4.86 | 4.62 | 4.82 | 4.82 | qfq | 134,209,647 | 642,369,235 | 0.63% |
| 2023-12-27 | 4.89 | 4.92 | 4.75 | 4.79 | 4.79 | qfq | 119,490,920 | 573,967,959 | -0.21% |
| 2023-12-26 | 4.97 | 5.00 | 4.75 | 4.80 | 4.80 | qfq | 130,071,145 | 630,657,483 | -3.23% |
| 2023-12-25 | 5.07 | 5.15 | 4.80 | 4.96 | 4.96 | qfq | 189,912,027 | 939,256,784 | -2.55% |
| 2023-12-22 | 5.58 | 5.64 | 4.92 | 5.09 | 5.09 | qfq | 323,444,808 | 1,684,664,343 | -9.43% |
| 2023-12-21 | 5.49 | 5.70 | 5.41 | 5.62 | 5.62 | qfq | 191,687,247 | 1,067,519,919 | 1.81% |
| 2023-12-20 | 5.72 | 5.75 | 5.50 | 5.52 | 5.52 | qfq | 143,109,287 | 801,058,068 | -3.33% |
| 2023-12-19 | 5.60 | 5.80 | 5.60 | 5.71 | 5.71 | qfq | 148,780,906 | 850,770,390 | 1.06% |
| 2023-12-18 | 5.86 | 5.90 | 5.61 | 5.65 | 5.65 | qfq | 155,646,471 | 889,964,144 | -2.59% |
| 2023-12-15 | 5.72 | 5.94 | 5.62 | 5.80 | 5.80 | qfq | 261,616,206 | 1,518,627,134 | 1.22% |
| 2023-12-14 | 5.81 | 5.88 | 5.72 | 5.73 | 5.73 | qfq | 183,817,243 | 1,064,877,944 | -1.38% |
| 2023-12-13 | 5.87 | 6.03 | 5.79 | 5.81 | 5.81 | qfq | 243,786,313 | 1,434,830,196 | -2.19% |
| 2023-12-12 | 6.00 | 6.20 | 5.89 | 5.94 | 5.94 | qfq | 336,616,818 | 2,020,141,532 | -2.30% |
| 2023-12-11 | 5.95 | 6.24 | 5.80 | 6.08 | 6.08 | qfq | 452,172,149 | 2,722,118,491 | 4.11% |
| 2023-12-08 | 5.90 | 6.01 | 5.73 | 5.84 | 5.84 | qfq | 406,337,310 | 2,378,917,246 | -1.35% |
| 2023-12-07 | 5.77 | 6.07 | 5.73 | 5.92 | 5.92 | qfq | 581,869,847 | 3,431,279,083 | 5.15% |
| 2023-12-06 | 5.18 | 5.89 | 5.10 | 5.63 | 5.63 | qfq | 479,095,392 | 2,636,007,028 | 8.06% |
| 2023-12-05 | 5.37 | 5.41 | 5.20 | 5.21 | 5.21 | qfq | 181,975,536 | 957,917,806 | -3.70% |
| 2023-12-04 | 5.55 | 5.62 | 5.38 | 5.41 | 5.41 | qfq | 311,951,879 | 1,708,783,006 | -2.70% |
| 2023-12-01 | 4.88 | 5.70 | 4.85 | 5.56 | 5.56 | qfq | 488,632,579 | 2,610,084,092 | 14.64% |
| 2023-11-30 | 4.87 | 4.91 | 4.78 | 4.85 | 4.85 | qfq | 67,003,100 | 324,319,863 | -0.61% |
| 2023-11-29 | 4.94 | 4.94 | 4.85 | 4.88 | 4.88 | qfq | 55,604,720 | 272,416,276 | -1.01% |
| 2023-11-28 | 4.94 | 4.97 | 4.84 | 4.93 | 4.93 | qfq | 72,501,551 | 355,530,847 | -0.20% |
| 2023-11-27 | 5.06 | 5.06 | 4.92 | 4.94 | 4.94 | qfq | 106,909,161 | 530,417,088 | -2.76% |
| 2023-11-24 | 5.20 | 5.27 | 5.06 | 5.08 | 5.08 | qfq | 122,354,885 | 628,560,106 | -3.24% |
| 2023-11-23 | 5.32 | 5.39 | 5.15 | 5.25 | 5.25 | qfq | 139,275,701 | 728,566,924 | -1.32% |
| 2023-11-22 | 5.29 | 5.42 | 5.24 | 5.32 | 5.32 | qfq | 166,387,158 | 884,565,183 | -0.19% |
| 2023-11-21 | 5.39 | 5.45 | 5.31 | 5.33 | 5.33 | qfq | 195,610,520 | 1,052,136,443 | -2.02% |
| 2023-11-20 | 5.19 | 5.50 | 5.17 | 5.44 | 5.44 | qfq | 309,236,551 | 1,667,812,039 | 4.62% |
| 2023-11-17 | 5.18 | 5.24 | 5.15 | 5.20 | 5.20 | qfq | 89,894,897 | 466,601,512 | 0.39% |
| 2023-11-16 | 5.18 | 5.26 | 5.14 | 5.18 | 5.18 | qfq | 105,768,120 | 550,515,202 | -0.58% |
| 2023-11-15 | 5.30 | 5.33 | 5.19 | 5.21 | 5.21 | qfq | 118,450,012 | 620,869,978 | -0.57% |
| 2023-11-14 | 5.24 | 5.29 | 5.20 | 5.24 | 5.24 | qfq | 118,722,432 | 621,435,786 | -0.76% |
| 2023-11-13 | 5.20 | 5.41 | 5.20 | 5.28 | 5.28 | qfq | 193,556,545 | 1,027,555,378 | 2.72% |
| 2023-11-10 | 5.25 | 5.32 | 5.12 | 5.14 | 5.14 | qfq | 155,957,316 | 808,009,568 | -3.02% |
| 2023-11-09 | 5.32 | 5.47 | 5.25 | 5.30 | 5.30 | qfq | 261,036,768 | 1,393,779,950 | -1.30% |
| 2023-11-08 | 5.03 | 5.59 | 5.00 | 5.37 | 5.37 | qfq | 401,640,300 | 2,139,541,703 | 6.55% |
| 2023-11-07 | 5.00 | 5.07 | 4.93 | 5.04 | 5.04 | qfq | 177,166,341 | 888,994,236 | 0.80% |
| 2023-11-06 | 4.77 | 5.03 | 4.77 | 5.00 | 5.00 | qfq | 211,914,306 | 1,048,468,539 | 5.04% |
| 2023-11-03 | 4.74 | 4.84 | 4.61 | 4.76 | 4.76 | qfq | 169,586,885 | 799,757,366 | 1.06% |
| 2023-11-02 | 4.60 | 4.82 | 4.59 | 4.71 | 4.71 | qfq | 227,878,107 | 1,079,172,676 | 1.95% |
| 2023-11-01 | 4.59 | 4.76 | 4.57 | 4.62 | 4.62 | qfq | 110,983,675 | 518,316,552 | 0.22% |
| 2023-10-31 | 4.69 | 4.73 | 4.56 | 4.61 | 4.61 | qfq | 100,182,424 | 463,600,534 | -0.22% |
| 2023-10-30 | 4.49 | 4.64 | 4.48 | 4.62 | 4.62 | qfq | 93,866,108 | 429,505,040 | 1.99% |
| 2023-10-27 | 4.46 | 4.55 | 4.36 | 4.53 | 4.53 | qfq | 95,290,534 | 424,530,832 | 0.44% |
| 2023-10-26 | 4.48 | 4.55 | 4.44 | 4.51 | 4.51 | qfq | 80,496,691 | 361,422,403 | -0.22% |
| 2023-10-25 | 4.59 | 4.65 | 4.49 | 4.52 | 4.52 | qfq | 102,897,358 | 469,139,529 | -0.66% |
| 2023-10-24 | 4.47 | 4.63 | 4.47 | 4.55 | 4.55 | qfq | 99,523,496 | 454,111,767 | 2.48% |
| 2023-10-23 | 4.60 | 4.62 | 4.41 | 4.44 | 4.44 | qfq | 76,371,662 | 343,125,745 | -3.69% |
| 2023-10-20 | 4.72 | 4.79 | 4.60 | 4.61 | 4.61 | qfq | 67,218,016 | 313,382,856 | -2.74% |
| 2023-10-19 | 4.76 | 4.83 | 4.73 | 4.74 | 4.74 | qfq | 74,069,421 | 354,512,365 | -0.63% |
| 2023-10-18 | 4.91 | 4.91 | 4.73 | 4.77 | 4.77 | qfq | 84,826,018 | 405,388,540 | -3.25% |
| 2023-10-17 | 5.00 | 5.01 | 4.88 | 4.93 | 4.93 | qfq | 62,238,417 | 306,269,264 | -1.20% |
| 2023-10-16 | 5.06 | 5.08 | 4.96 | 4.99 | 4.99 | qfq | 77,146,288 | 386,078,281 | -1.38% |
| 2023-10-13 | 5.10 | 5.14 | 5.05 | 5.06 | 5.06 | qfq | 73,736,842 | 375,303,827 | -1.36% |
| 2023-10-12 | 5.21 | 5.28 | 5.10 | 5.13 | 5.13 | qfq | 87,743,604 | 451,738,317 | -1.16% |
| 2023-10-11 | 5.16 | 5.30 | 5.09 | 5.19 | 5.19 | qfq | 116,238,305 | 605,612,752 | 0.58% |
| 2023-10-10 | 5.16 | 5.21 | 5.13 | 5.16 | 5.16 | qfq | 73,304,145 | 378,655,700 | 0.39% |
| 2023-10-09 | 5.20 | 5.21 | 5.09 | 5.14 | 5.14 | qfq | 103,474,353 | 532,569,280 | -1.72% |
| 2023-09-28 | 5.11 | 5.28 | 5.10 | 5.23 | 5.23 | qfq | 163,320,772 | 849,148,034 | 2.95% |
| 2023-09-27 | 5.04 | 5.14 | 5.03 | 5.08 | 5.08 | qfq | 85,963,074 | 437,947,152 | 0.00% |
| 2023-09-26 | 5.03 | 5.20 | 5.02 | 5.08 | 5.08 | qfq | 142,071,124 | 727,659,177 | 1.60% |
| 2023-09-25 | 5.00 | 5.07 | 4.96 | 5.00 | 5.00 | qfq | 79,538,623 | 398,054,394 | -0.79% |
| 2023-09-22 | 4.81 | 5.07 | 4.81 | 5.04 | 5.04 | qfq | 156,321,802 | 779,425,917 | 4.13% |
| 2023-09-21 | 4.84 | 4.91 | 4.82 | 4.84 | 4.84 | qfq | 55,279,829 | 268,845,903 | -0.41% |
| 2023-09-20 | 4.84 | 4.94 | 4.83 | 4.86 | 4.86 | qfq | 54,830,432 | 268,316,258 | -0.41% |
| 2023-09-19 | 5.00 | 5.01 | 4.87 | 4.88 | 4.88 | qfq | 87,520,789 | 430,636,327 | -2.59% |
| 2023-09-18 | 5.00 | 5.07 | 4.98 | 5.01 | 5.01 | qfq | 56,023,747 | 281,638,746 | -0.40% |
| 2023-09-15 | 5.10 | 5.12 | 5.01 | 5.03 | 5.03 | qfq | 57,533,875 | 290,994,187 | -0.98% |
| 2023-09-14 | 5.13 | 5.15 | 5.07 | 5.08 | 5.08 | qfq | 56,688,855 | 289,100,519 | -1.17% |
| 2023-09-13 | 5.23 | 5.24 | 5.10 | 5.14 | 5.14 | qfq | 81,053,806 | 417,852,249 | -2.28% |
| 2023-09-12 | 5.34 | 5.37 | 5.25 | 5.26 | 5.26 | qfq | 94,280,031 | 498,165,353 | -2.41% |
| 2023-09-11 | 5.25 | 5.45 | 5.25 | 5.39 | 5.39 | qfq | 156,671,996 | 839,677,401 | 4.05% |
| 2023-09-08 | 5.21 | 5.26 | 5.15 | 5.18 | 5.18 | qfq | 90,106,579 | 467,908,489 | -2.08% |
| 2023-09-07 | 5.40 | 5.49 | 5.29 | 5.29 | 5.29 | qfq | 111,310,816 | 601,185,185 | -1.49% |
| 2023-09-06 | 5.42 | 5.42 | 5.31 | 5.37 | 5.37 | qfq | 82,903,595 | 444,082,409 | -1.47% |
| 2023-09-05 | 5.49 | 5.54 | 5.43 | 5.45 | 5.45 | qfq | 66,667,183 | 364,608,459 | -1.09% |
| 2023-09-04 | 5.46 | 5.51 | 5.41 | 5.51 | 5.51 | qfq | 73,048,137 | 399,197,070 | 1.29% |
| 2023-09-01 | 5.47 | 5.50 | 5.40 | 5.44 | 5.44 | qfq | 62,358,532 | 339,575,661 | -0.18% |
| 2023-08-31 | 5.50 | 5.53 | 5.43 | 5.45 | 5.45 | qfq | 95,130,440 | 519,946,776 | -1.98% |
| 2023-08-30 | 5.45 | 5.61 | 5.42 | 5.56 | 5.56 | qfq | 157,459,066 | 871,899,939 | 1.28% |
| 2023-08-29 | 5.30 | 5.52 | 5.28 | 5.49 | 5.49 | qfq | 134,375,041 | 731,365,828 | 3.00% |
| 2023-08-28 | 5.55 | 5.60 | 5.32 | 5.33 | 5.33 | qfq | 144,204,730 | 782,541,488 | 2.90% |
| 2023-08-25 | 5.40 | 5.41 | 5.13 | 5.18 | 5.18 | qfq | 133,572,374 | 701,558,245 | -5.30% |
| 2023-08-24 | 5.38 | 5.60 | 5.38 | 5.47 | 5.47 | qfq | 148,141,530 | 814,069,342 | 2.24% |
| 2023-08-23 | 5.48 | 5.48 | 5.35 | 5.35 | 5.35 | qfq | 81,718,716 | 440,176,745 | -2.73% |
| 2023-08-22 | 5.44 | 5.51 | 5.36 | 5.50 | 5.50 | qfq | 94,222,610 | 511,789,732 | 2.42% |
| 2023-08-21 | 5.38 | 5.51 | 5.35 | 5.37 | 5.37 | qfq | 72,632,702 | 395,219,648 | -0.37% |
| 2023-08-18 | 5.62 | 5.64 | 5.39 | 5.39 | 5.39 | qfq | 95,373,233 | 524,354,853 | -3.92% |
| 2023-08-17 | 5.54 | 5.68 | 5.51 | 5.61 | 5.61 | qfq | 77,399,971 | 434,626,015 | 1.08% |
| 2023-08-16 | 5.73 | 5.75 | 5.50 | 5.55 | 5.55 | qfq | 104,787,983 | 585,185,428 | -3.31% |
| 2023-08-15 | 5.86 | 5.88 | 5.70 | 5.74 | 5.74 | qfq | 78,957,529 | 455,661,381 | -2.55% |
| 2023-08-14 | 5.70 | 5.92 | 5.66 | 5.89 | 5.89 | qfq | 105,680,372 | 614,226,719 | 2.08% |
| 2023-08-11 | 5.86 | 5.96 | 5.75 | 5.77 | 5.77 | qfq | 86,633,538 | 506,411,280 | -1.70% |
| 2023-08-10 | 5.83 | 6.01 | 5.82 | 5.87 | 5.87 | qfq | 89,061,980 | 526,216,774 | 0.34% |
| 2023-08-09 | 6.01 | 6.02 | 5.83 | 5.85 | 5.85 | qfq | 128,638,492 | 760,540,361 | -3.47% |
| 2023-08-08 | 6.16 | 6.21 | 6.03 | 6.06 | 6.06 | qfq | 131,475,370 | 802,729,775 | -2.26% |
| 2023-08-07 | 6.18 | 6.28 | 6.10 | 6.20 | 6.20 | qfq | 178,448,457 | 1,105,028,136 | 0.65% |
| 2023-08-04 | 6.09 | 6.22 | 6.08 | 6.16 | 6.16 | qfq | 159,198,175 | 982,255,528 | 1.15% |
| 2023-08-03 | 6.06 | 6.14 | 6.02 | 6.09 | 6.09 | qfq | 97,036,356 | 588,507,290 | 0.16% |
| 2023-08-02 | 6.14 | 6.14 | 6.03 | 6.08 | 6.08 | qfq | 111,180,174 | 675,846,784 | -1.30% |
| 2023-08-01 | 6.16 | 6.20 | 6.07 | 6.16 | 6.16 | qfq | 161,576,459 | 991,068,544 | -1.91% |
| 2023-07-31 | 5.82 | 6.35 | 5.80 | 6.28 | 6.28 | qfq | 305,116,348 | 1,882,204,295 | 6.98% |
| 2023-07-28 | 5.85 | 5.92 | 5.77 | 5.87 | 5.87 | qfq | 94,446,671 | 552,610,278 | -0.34% |
| 2023-07-27 | 5.96 | 6.05 | 5.86 | 5.89 | 5.89 | qfq | 130,058,502 | 771,345,084 | -2.64% |
| 2023-07-26 | 6.02 | 6.23 | 5.94 | 6.05 | 6.05 | qfq | 218,038,665 | 1,330,924,790 | 1.68% |
| 2023-07-25 | 5.82 | 6.03 | 5.77 | 5.95 | 5.95 | qfq | 162,611,564 | 963,241,567 | 3.66% |
| 2023-07-24 | 5.71 | 5.84 | 5.68 | 5.74 | 5.74 | qfq | 73,276,956 | 421,896,983 | -0.17% |
| 2023-07-21 | 5.74 | 5.87 | 5.71 | 5.75 | 5.75 | qfq | 88,798,032 | 513,561,184 | 0.35% |
| 2023-07-20 | 5.94 | 5.96 | 5.72 | 5.73 | 5.73 | qfq | 133,596,283 | 778,092,940 | -4.02% |
| 2023-07-19 | 6.00 | 6.05 | 5.92 | 5.97 | 5.97 | qfq | 73,431,260 | 439,336,090 | 0.34% |
| 2023-07-18 | 6.04 | 6.05 | 5.93 | 5.95 | 5.95 | qfq | 92,501,191 | 552,904,863 | -1.65% |