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
名家汇300506.SZ
最近收盘价5.582026-07-17
最近交易日2026-07-17
成交量（股）29,509,600
成交额（元）170,431,163
日线记录721
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2025-12-15 | — | bonus_share | — | — | 1.05 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 721 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 | 6.03 | 6.04 | 5.57 | 5.58 | 5.58 | qfq | 29,509,600 | 170,431,163 | -6.38% |
| 2026-07-16 | 6.00 | 6.23 | 5.89 | 5.96 | 5.96 | qfq | 26,940,210 | 162,657,502 | -0.50% |
| 2026-07-15 | 6.20 | 6.24 | 5.93 | 5.99 | 5.99 | qfq | 31,196,505 | 189,182,527 | -3.07% |
| 2026-07-14 | 6.57 | 6.99 | 6.12 | 6.18 | 6.18 | qfq | 57,407,760 | 372,218,311 | -5.36% |
| 2026-07-13 | 6.49 | 6.82 | 6.46 | 6.53 | 6.53 | qfq | 46,691,652 | 307,919,001 | -0.61% |
| 2026-07-10 | 6.43 | 6.63 | 6.29 | 6.57 | 6.57 | qfq | 54,582,586 | 352,718,503 | 2.50% |
| 2026-07-09 | 5.68 | 6.74 | 5.55 | 6.41 | 6.41 | qfq | 67,044,360 | 416,571,855 | 14.06% |
| 2026-07-08 | 5.72 | 5.79 | 5.52 | 5.62 | 5.62 | qfq | 21,999,006 | 124,095,899 | -2.60% |
| 2026-07-07 | 6.03 | 6.25 | 5.74 | 5.77 | 5.77 | qfq | 28,621,569 | 169,731,803 | -4.47% |
| 2026-07-06 | 6.42 | 6.44 | 6.00 | 6.04 | 6.04 | qfq | 25,258,787 | 155,023,436 | -3.36% |
| 2026-07-03 | 6.30 | 6.49 | 6.09 | 6.25 | 6.25 | qfq | 39,390,483 | 247,031,600 | 1.13% |
| 2026-07-02 | 6.42 | 6.53 | 6.12 | 6.18 | 6.18 | qfq | 41,968,871 | 266,334,927 | -4.33% |
| 2026-07-01 | 6.46 | 6.68 | 6.37 | 6.46 | 6.46 | qfq | 47,012,210 | 306,646,336 | -0.62% |
| 2026-06-30 | 6.01 | 6.75 | 6.01 | 6.50 | 6.50 | qfq | 56,165,773 | 361,669,954 | 7.97% |
| 2026-06-29 | 6.20 | 6.36 | 5.63 | 6.02 | 6.02 | qfq | 61,494,932 | 363,112,468 | -3.83% |
| 2026-06-26 | 6.03 | 6.28 | 5.72 | 6.26 | 6.26 | qfq | 66,972,352 | 405,246,832 | 6.10% |
| 2026-06-25 | 5.87 | 6.38 | 5.83 | 5.90 | 5.90 | qfq | 89,144,733 | 540,766,179 | 3.87% |
| 2026-06-24 | 4.75 | 5.68 | 4.68 | 5.68 | 5.68 | qfq | 79,484,420 | 431,905,341 | 20.08% |
| 2026-06-23 | 4.82 | 4.95 | 4.70 | 4.73 | 4.73 | qfq | 16,470,435 | 79,518,555 | -2.67% |
| 2026-06-22 | 4.81 | 4.90 | 4.65 | 4.86 | 4.86 | qfq | 19,487,980 | 92,857,322 | -0.61% |
| 2026-06-18 | 4.97 | 5.03 | 4.82 | 4.89 | 4.89 | qfq | 21,153,495 | 103,442,278 | 0.62% |
| 2026-06-17 | 5.11 | 5.11 | 4.73 | 4.86 | 4.86 | qfq | 37,903,520 | 183,815,129 | -4.71% |
| 2026-06-16 | 4.70 | 5.17 | 4.55 | 5.10 | 5.10 | qfq | 61,847,441 | 301,734,131 | 18.33% |
| 2026-06-12 | 4.29 | 4.34 | 4.24 | 4.31 | 4.31 | qfq | 4,888,930 | 20,950,885 | 0.94% |
| 2026-06-11 | 4.30 | 4.34 | 4.20 | 4.27 | 4.27 | qfq | 4,223,706 | 18,000,004 | -1.61% |
| 2026-06-10 | 4.42 | 4.42 | 4.25 | 4.34 | 4.34 | qfq | 5,793,539 | 24,948,446 | -2.25% |
| 2026-06-09 | 4.44 | 4.48 | 4.33 | 4.44 | 4.44 | qfq | 5,412,811 | 23,820,938 | 0.45% |
| 2026-06-08 | 4.62 | 4.62 | 4.40 | 4.42 | 4.42 | qfq | 8,638,982 | 38,579,069 | -4.33% |
| 2026-06-05 | 4.56 | 4.79 | 4.54 | 4.62 | 4.62 | qfq | 6,357,600 | 29,506,672 | 0.43% |
| 2026-06-04 | 4.73 | 4.78 | 4.52 | 4.60 | 4.60 | qfq | 10,398,080 | 47,988,301 | -3.16% |
| 2026-06-03 | 4.87 | 4.89 | 4.71 | 4.75 | 4.75 | qfq | 6,332,460 | 30,246,958 | -2.46% |
| 2026-06-02 | 4.88 | 4.94 | 4.83 | 4.87 | 4.87 | qfq | 5,612,570 | 27,379,833 | 0.00% |
| 2026-06-01 | 4.87 | 4.92 | 4.83 | 4.87 | 4.87 | qfq | 6,187,270 | 30,130,582 | 0.00% |
| 2026-05-29 | 5.00 | 5.04 | 4.82 | 4.87 | 4.87 | qfq | 8,430,990 | 41,457,507 | -1.81% |
| 2026-05-28 | 4.94 | 4.99 | 4.90 | 4.96 | 4.96 | qfq | 6,791,510 | 33,563,199 | 0.40% |
| 2026-05-27 | 4.98 | 5.05 | 4.92 | 4.94 | 4.94 | qfq | 8,234,820 | 40,832,790 | -1.59% |
| 2026-05-26 | 5.15 | 5.16 | 4.94 | 5.02 | 5.02 | qfq | 11,050,869 | 55,666,772 | -2.52% |
| 2026-05-25 | 5.14 | 5.28 | 5.04 | 5.15 | 5.15 | qfq | 11,566,080 | 59,868,649 | 0.19% |
| 2026-05-22 | 5.05 | 5.15 | 5.00 | 5.14 | 5.14 | qfq | 10,797,130 | 54,765,770 | 0.78% |
| 2026-05-21 | 5.12 | 5.24 | 5.07 | 5.10 | 5.10 | qfq | 13,359,007 | 68,658,926 | -1.54% |
| 2026-05-20 | 4.91 | 5.25 | 4.88 | 5.18 | 5.18 | qfq | 17,736,032 | 90,558,539 | 4.23% |
| 2026-05-19 | 4.92 | 5.01 | 4.85 | 4.97 | 4.97 | qfq | 7,284,900 | 35,919,972 | 0.00% |
| 2026-05-18 | 5.10 | 5.13 | 4.95 | 4.97 | 4.97 | qfq | 13,707,360 | 68,632,297 | -3.12% |
| 2026-05-15 | 5.04 | 5.13 | 4.98 | 5.13 | 5.13 | qfq | 10,023,785 | 50,886,608 | 1.79% |
| 2026-05-14 | 5.12 | 5.17 | 5.01 | 5.04 | 5.04 | qfq | 8,412,860 | 42,545,506 | -1.37% |
| 2026-05-13 | 5.00 | 5.12 | 4.95 | 5.11 | 5.11 | qfq | 12,016,150 | 60,783,651 | 2.00% |
| 2026-05-12 | 5.23 | 5.24 | 4.99 | 5.01 | 5.01 | qfq | 13,301,990 | 67,417,603 | -3.28% |
| 2026-05-11 | 5.01 | 5.21 | 4.99 | 5.18 | 5.18 | qfq | 16,774,520 | 86,049,616 | 3.81% |
| 2026-05-08 | 4.95 | 5.01 | 4.85 | 4.99 | 4.99 | qfq | 8,526,050 | 42,179,617 | 0.81% |
| 2026-05-07 | 4.95 | 5.03 | 4.87 | 4.95 | 4.95 | qfq | 10,517,010 | 52,042,033 | 0.00% |
| 2026-05-06 | 4.70 | 4.96 | 4.65 | 4.95 | 4.95 | qfq | 14,358,472 | 69,099,615 | 6.68% |
| 2026-04-30 | 4.86 | 4.86 | 4.58 | 4.64 | 4.64 | qfq | 14,565,070 | 67,859,924 | -3.93% |
| 2026-04-29 | 4.94 | 4.98 | 4.82 | 4.83 | 4.83 | qfq | 7,764,700 | 37,788,491 | -2.23% |
| 2026-04-28 | 5.02 | 5.02 | 4.91 | 4.94 | 4.94 | qfq | 4,944,500 | 24,508,675 | -2.56% |
| 2026-04-27 | 5.04 | 5.17 | 5.00 | 5.07 | 5.07 | qfq | 8,413,351 | 42,526,230 | 0.60% |
| 2026-04-24 | 4.95 | 5.04 | 4.88 | 5.04 | 5.04 | qfq | 6,400,765 | 31,732,159 | 2.02% |
| 2026-04-23 | 5.09 | 5.11 | 4.91 | 4.94 | 4.94 | qfq | 7,336,429 | 36,693,076 | -1.40% |
| 2026-04-22 | 5.00 | 5.03 | 4.95 | 5.01 | 5.01 | qfq | 4,815,087 | 23,939,785 | 0.20% |
| 2026-04-21 | 4.98 | 5.03 | 4.89 | 5.00 | 5.00 | qfq | 7,090,190 | 35,218,499 | 0.00% |
| 2026-04-20 | 5.08 | 5.08 | 4.95 | 5.00 | 5.00 | qfq | 9,712,729 | 48,559,633 | -1.57% |
| 2026-04-17 | 5.08 | 5.11 | 4.98 | 5.08 | 5.08 | qfq | 7,786,160 | 39,276,752 | 0.40% |
| 2026-04-16 | 5.08 | 5.17 | 5.01 | 5.06 | 5.06 | qfq | 10,094,165 | 51,323,661 | -0.20% |
| 2026-04-15 | 4.94 | 5.14 | 4.94 | 5.07 | 5.07 | qfq | 12,398,277 | 62,781,277 | 2.84% |
| 2026-04-14 | 5.01 | 5.10 | 4.90 | 4.93 | 4.93 | qfq | 12,128,690 | 60,418,413 | -1.20% |
| 2026-04-13 | 4.61 | 5.07 | 4.58 | 4.99 | 4.99 | qfq | 20,314,650 | 99,217,132 | 6.85% |
| 2026-04-10 | 4.55 | 4.74 | 4.53 | 4.67 | 4.67 | qfq | 12,184,590 | 56,296,470 | 5.42% |
| 2026-04-09 | 4.55 | 4.56 | 4.39 | 4.43 | 4.43 | qfq | 7,223,692 | 32,186,091 | -2.85% |
| 2026-04-08 | 4.45 | 4.62 | 4.45 | 4.56 | 4.56 | qfq | 5,825,350 | 26,535,555 | 2.93% |
| 2026-04-07 | 4.43 | 4.46 | 4.33 | 4.43 | 4.43 | qfq | 6,975,770 | 30,572,884 | 0.91% |
| 2026-04-03 | 4.65 | 4.72 | 4.37 | 4.39 | 4.39 | qfq | 9,847,830 | 43,893,372 | -5.59% |
| 2026-04-02 | 4.83 | 4.85 | 4.62 | 4.65 | 4.65 | qfq | 7,172,580 | 33,769,487 | -3.53% |
| 2026-04-01 | 4.80 | 4.87 | 4.75 | 4.82 | 4.82 | qfq | 5,824,500 | 27,941,314 | 1.47% |
| 2026-03-31 | 4.77 | 4.96 | 4.71 | 4.75 | 4.75 | qfq | 7,443,050 | 35,977,919 | 0.21% |
| 2026-03-30 | 4.57 | 4.82 | 4.57 | 4.74 | 4.74 | qfq | 11,708,313 | 55,272,397 | 1.07% |
| 2026-03-27 | 4.57 | 4.69 | 4.53 | 4.69 | 4.69 | qfq | 6,099,781 | 28,188,519 | 1.96% |
| 2026-03-26 | 4.76 | 4.82 | 4.50 | 4.60 | 4.60 | qfq | 6,668,873 | 31,224,917 | -3.77% |
| 2026-03-25 | 4.74 | 4.87 | 4.71 | 4.78 | 4.78 | qfq | 4,718,300 | 22,667,268 | 0.63% |
| 2026-03-24 | 4.82 | 4.83 | 4.67 | 4.75 | 4.75 | qfq | 5,619,345 | 26,594,061 | 2.15% |
| 2026-03-23 | 4.90 | 4.90 | 4.65 | 4.65 | 4.65 | qfq | 10,350,036 | 49,237,098 | -6.81% |
| 2026-03-20 | 5.13 | 5.13 | 4.91 | 4.99 | 4.99 | qfq | 7,026,950 | 35,330,034 | -2.35% |
| 2026-03-19 | 5.24 | 5.24 | 5.10 | 5.11 | 5.11 | qfq | 7,008,330 | 36,105,979 | -2.67% |
| 2026-03-18 | 5.21 | 5.25 | 5.16 | 5.25 | 5.25 | qfq | 4,463,998 | 23,210,355 | 0.77% |
| 2026-03-17 | 5.31 | 5.43 | 5.19 | 5.21 | 5.21 | qfq | 8,962,200 | 47,279,669 | -1.51% |
| 2026-03-16 | 5.10 | 5.31 | 5.09 | 5.29 | 5.29 | qfq | 12,357,640 | 64,688,221 | 3.52% |
| 2026-03-13 | 5.20 | 5.23 | 5.10 | 5.11 | 5.11 | qfq | 6,915,110 | 35,589,824 | -1.35% |
| 2026-03-12 | 5.25 | 5.28 | 5.13 | 5.18 | 5.18 | qfq | 8,158,410 | 42,283,317 | -1.15% |
| 2026-03-11 | 5.36 | 5.36 | 5.23 | 5.24 | 5.24 | qfq | 6,300,870 | 33,200,820 | -1.50% |
| 2026-03-10 | 5.28 | 5.35 | 5.22 | 5.32 | 5.32 | qfq | 7,927,005 | 41,897,838 | 1.72% |
| 2026-03-09 | 5.30 | 5.38 | 5.21 | 5.23 | 5.23 | qfq | 8,920,500 | 46,790,632 | -2.06% |
| 2026-03-06 | 5.15 | 5.35 | 5.15 | 5.34 | 5.34 | qfq | 10,368,660 | 54,886,711 | 3.09% |
| 2026-03-05 | 5.18 | 5.24 | 5.16 | 5.18 | 5.18 | qfq | 7,430,641 | 38,579,009 | 0.97% |
| 2026-03-04 | 5.18 | 5.25 | 5.09 | 5.13 | 5.13 | qfq | 10,399,101 | 53,725,203 | -1.54% |
| 2026-03-03 | 5.30 | 5.46 | 5.20 | 5.21 | 5.21 | qfq | 12,851,580 | 68,012,094 | -1.14% |
| 2026-03-02 | 5.51 | 5.51 | 5.20 | 5.27 | 5.27 | qfq | 19,378,570 | 102,420,189 | -5.22% |
| 2026-02-27 | 5.31 | 5.58 | 5.28 | 5.56 | 5.56 | qfq | 13,691,070 | 74,639,519 | 4.32% |
| 2026-02-26 | 5.27 | 5.37 | 5.20 | 5.33 | 5.33 | qfq | 9,057,885 | 47,892,197 | 1.33% |
| 2026-02-25 | 5.27 | 5.45 | 5.18 | 5.26 | 5.26 | qfq | 12,641,220 | 66,712,960 | -0.19% |
| 2026-02-24 | 5.00 | 5.45 | 5.00 | 5.27 | 5.27 | qfq | 19,091,255 | 100,038,548 | 6.04% |
| 2026-02-13 | 5.07 | 5.12 | 4.97 | 4.97 | 4.97 | qfq | 9,734,200 | 49,023,778 | -1.97% |
| 2026-02-12 | 4.90 | 5.16 | 4.87 | 5.07 | 5.07 | qfq | 16,695,222 | 84,297,660 | 3.47% |
| 2026-02-11 | 4.87 | 4.96 | 4.81 | 4.90 | 4.90 | qfq | 7,890,160 | 38,521,465 | 1.03% |
| 2026-02-10 | 4.84 | 4.93 | 4.80 | 4.85 | 4.85 | qfq | 7,775,070 | 37,838,752 | 0.62% |
| 2026-02-09 | 4.93 | 4.98 | 4.80 | 4.82 | 4.82 | qfq | 10,635,950 | 51,680,502 | -2.23% |
| 2026-02-06 | 4.85 | 4.97 | 4.80 | 4.93 | 4.93 | qfq | 11,048,705 | 54,029,111 | 2.49% |
| 2026-02-05 | 4.82 | 4.94 | 4.78 | 4.81 | 4.81 | qfq | 8,933,510 | 43,240,690 | -0.82% |
| 2026-02-04 | 4.88 | 4.88 | 4.77 | 4.85 | 4.85 | qfq | 7,149,888 | 34,504,910 | -0.21% |
| 2026-02-03 | 4.88 | 4.92 | 4.80 | 4.86 | 4.86 | qfq | 8,094,678 | 39,220,636 | -0.41% |
| 2026-02-02 | 4.79 | 5.02 | 4.74 | 4.88 | 4.88 | qfq | 12,365,988 | 60,527,623 | 2.31% |
| 2026-01-30 | 4.89 | 4.89 | 4.67 | 4.77 | 4.77 | qfq | 13,437,450 | 64,119,368 | -2.45% |
| 2026-01-29 | 4.97 | 5.05 | 4.87 | 4.89 | 4.89 | qfq | 13,244,480 | 65,495,327 | -3.17% |
| 2026-01-28 | 5.20 | 5.26 | 5.00 | 5.05 | 5.05 | qfq | 19,998,962 | 102,090,630 | -2.88% |
| 2026-01-27 | 4.77 | 5.28 | 4.68 | 5.20 | 5.20 | qfq | 30,642,095 | 153,759,108 | 8.33% |
| 2026-01-26 | 4.78 | 5.10 | 4.75 | 4.80 | 4.80 | qfq | 19,997,552 | 98,178,707 | 0.21% |
| 2026-01-23 | 4.75 | 4.94 | 4.65 | 4.79 | 4.79 | qfq | 18,191,830 | 86,770,624 | -1.03% |
| 2026-01-22 | 4.75 | 5.12 | 4.75 | 4.84 | 4.84 | qfq | 30,272,166 | 148,858,714 | 3.42% |
| 2026-01-21 | 4.15 | 4.85 | 4.15 | 4.68 | 4.68 | qfq | 35,063,113 | 160,479,781 | 11.96% |
| 2026-01-20 | 4.20 | 4.22 | 4.16 | 4.18 | 4.18 | qfq | 6,461,596 | 27,056,045 | -0.48% |
| 2026-01-19 | 4.19 | 4.21 | 4.12 | 4.20 | 4.20 | qfq | 5,637,316 | 23,550,615 | 0.96% |
| 2026-01-16 | 4.18 | 4.20 | 4.10 | 4.16 | 4.16 | qfq | 8,228,574 | 34,085,660 | -0.72% |
| 2026-01-15 | 4.27 | 4.27 | 4.15 | 4.19 | 4.19 | qfq | 6,877,320 | 28,880,787 | -0.95% |
| 2026-01-14 | 4.39 | 4.41 | 4.20 | 4.23 | 4.23 | qfq | 17,676,433 | 75,242,102 | -1.86% |
| 2026-01-12 | 4.14 | 4.35 | 4.13 | 4.31 | 4.31 | qfq | 18,505,971 | 78,863,315 | 3.11% |
| 2026-01-09 | 4.10 | 4.24 | 4.09 | 4.18 | 4.18 | qfq | 11,494,270 | 47,569,124 | 1.21% |
| 2026-01-08 | 4.17 | 4.20 | 4.11 | 4.13 | 4.13 | qfq | 9,846,660 | 40,698,686 | -1.43% |
| 2026-01-07 | 4.15 | 4.24 | 4.15 | 4.19 | 4.19 | qfq | 7,032,290 | 29,453,783 | 0.00% |
| 2026-01-06 | 4.18 | 4.23 | 4.16 | 4.19 | 4.19 | qfq | 7,611,687 | 31,853,556 | -1.18% |
| 2026-01-05 | 4.41 | 4.41 | 4.20 | 4.24 | 4.24 | qfq | 11,512,412 | 49,040,345 | 0.95% |
| 2025-12-31 | 4.18 | 4.27 | 4.16 | 4.20 | 4.20 | qfq | 13,956,680 | 58,789,097 | 2.69% |
| 2025-12-30 | 4.12 | 4.13 | 4.08 | 4.09 | 4.09 | qfq | 7,771,580 | 31,851,777 | -0.73% |
| 2025-12-29 | 4.11 | 4.17 | 4.04 | 4.12 | 4.12 | qfq | 10,908,549 | 44,729,961 | -0.72% |
| 2025-12-26 | 4.21 | 4.22 | 4.13 | 4.15 | 4.15 | qfq | 10,216,777 | 42,504,077 | -0.95% |
| 2025-12-25 | 4.26 | 4.27 | 4.13 | 4.19 | 4.19 | qfq | 20,071,943 | 83,899,643 | -2.56% |
| 2025-12-24 | 4.29 | 4.53 | 4.22 | 4.30 | 4.30 | qfq | 21,780,930 | 95,245,464 | -1.15% |
| 2025-12-23 | 4.50 | 4.50 | 4.21 | 4.35 | 4.35 | qfq | 37,157,761 | 161,412,513 | 14.78% |
| 2025-12-22 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | qfq | 444,490 | 1,684,617 | -9.55% |
| 2025-12-18 | 4.14 | 4.32 | 4.11 | 4.19 | 3.16 | qfq | 21,292,707 | 89,991,911 | 1.45% |
| 2025-12-17 | 4.22 | 4.23 | 4.07 | 4.13 | 3.11 | qfq | 10,904,780 | 45,035,392 | -1.43% |
| 2025-12-16 | 4.10 | 4.35 | 4.08 | 4.19 | 3.16 | qfq | 17,663,830 | 74,744,061 | 0.72% |
| 2025-12-15 | 4.14 | 4.17 | 4.06 | 4.16 | 3.14 | qfq | 8,664,320 | 35,780,523 | 0.48% |
| 2025-12-12 | 4.12 | 4.27 | 4.10 | 4.14 | 3.12 | qfq | 9,198,480 | 38,426,073 | -0.48% |
| 2025-12-11 | 4.28 | 4.30 | 4.13 | 4.16 | 3.14 | qfq | 10,313,355 | 43,284,164 | -2.58% |
| 2025-12-10 | 4.23 | 4.28 | 4.02 | 4.27 | 3.22 | qfq | 18,422,531 | 76,387,915 | 1.67% |
| 2025-12-09 | 4.30 | 4.37 | 4.15 | 4.20 | 3.17 | qfq | 21,986,370 | 93,145,757 | -5.62% |
| 2025-12-08 | 4.24 | 4.54 | 4.24 | 4.45 | 3.36 | qfq | 14,349,980 | 63,278,797 | 6.21% |
| 2025-12-05 | 4.26 | 4.29 | 4.15 | 4.19 | 3.16 | qfq | 7,621,550 | 31,929,207 | -0.95% |
| 2025-12-04 | 4.21 | 4.28 | 4.13 | 4.23 | 3.19 | qfq | 8,359,560 | 35,247,900 | 0.48% |
| 2025-12-03 | 4.36 | 4.41 | 4.16 | 4.21 | 3.18 | qfq | 12,369,850 | 52,726,238 | -3.00% |
| 2025-12-02 | 4.40 | 4.40 | 4.23 | 4.34 | 3.27 | qfq | 15,799,640 | 68,002,872 | -2.91% |
| 2025-12-01 | 4.50 | 4.61 | 4.46 | 4.47 | 3.37 | qfq | 14,148,365 | 63,642,772 | -3.25% |
| 2025-11-28 | 4.66 | 4.66 | 4.45 | 4.62 | 3.48 | qfq | 12,341,100 | 56,512,456 | 1.32% |
| 2025-11-27 | 4.78 | 4.81 | 4.51 | 4.56 | 3.44 | qfq | 12,702,540 | 58,453,976 | -3.59% |
| 2025-11-26 | 4.79 | 4.83 | 4.72 | 4.73 | 3.57 | qfq | 8,452,550 | 40,340,365 | -0.84% |
| 2025-11-25 | 4.80 | 4.86 | 4.71 | 4.77 | 3.60 | qfq | 11,035,970 | 52,718,463 | -0.42% |
| 2025-11-24 | 4.62 | 4.82 | 4.52 | 4.79 | 3.61 | qfq | 14,406,940 | 67,637,507 | 5.51% |
| 2025-11-21 | 4.70 | 4.78 | 4.42 | 4.54 | 3.42 | qfq | 16,110,840 | 73,622,688 | -4.42% |
| 2025-11-20 | 4.74 | 4.82 | 4.62 | 4.75 | 3.58 | qfq | 13,430,831 | 63,373,827 | 0.00% |
| 2025-11-19 | 5.04 | 5.10 | 4.73 | 4.75 | 3.58 | qfq | 20,599,750 | 99,795,355 | -5.94% |
| 2025-11-18 | 5.00 | 5.12 | 4.90 | 5.05 | 3.81 | qfq | 16,424,945 | 82,322,971 | 1.41% |
| 2025-11-17 | 5.12 | 5.13 | 4.91 | 4.98 | 3.76 | qfq | 21,574,090 | 108,473,238 | -1.39% |
| 2025-11-14 | 5.26 | 5.28 | 4.70 | 5.05 | 3.81 | qfq | 39,159,882 | 197,334,803 | -5.78% |
| 2025-11-13 | 5.55 | 5.78 | 5.33 | 5.36 | 4.04 | qfq | 41,676,393 | 231,661,332 | -1.11% |
| 2025-11-12 | 5.20 | 5.55 | 5.02 | 5.42 | 4.09 | qfq | 35,886,803 | 189,718,797 | 4.43% |
| 2025-11-11 | 5.00 | 5.55 | 4.92 | 5.19 | 3.91 | qfq | 44,218,005 | 232,342,472 | 2.57% |
| 2025-11-10 | 4.60 | 5.18 | 4.60 | 5.06 | 3.82 | qfq | 33,742,532 | 166,539,793 | 10.00% |
| 2025-11-07 | 4.45 | 4.69 | 4.42 | 4.60 | 3.47 | qfq | 15,319,650 | 70,374,146 | 3.14% |
| 2025-11-06 | 4.56 | 4.66 | 4.38 | 4.46 | 3.36 | qfq | 18,471,395 | 83,375,212 | -1.98% |
| 2025-11-05 | 4.67 | 4.77 | 4.40 | 4.55 | 3.43 | qfq | 23,308,255 | 106,215,200 | 0.00% |
| 2025-11-04 | 4.13 | 4.80 | 4.13 | 4.55 | 3.43 | qfq | 38,143,160 | 170,824,842 | 10.44% |
| 2025-11-03 | 4.06 | 4.12 | 4.05 | 4.12 | 3.11 | qfq | 12,047,080 | 49,292,420 | 1.48% |
| 2025-10-31 | 4.00 | 4.09 | 4.00 | 4.06 | 3.06 | qfq | 7,126,670 | 28,864,439 | 1.25% |
| 2025-10-30 | 4.06 | 4.09 | 4.01 | 4.01 | 3.02 | qfq | 8,828,230 | 35,807,773 | -1.47% |
| 2025-10-29 | 4.05 | 4.08 | 3.97 | 4.07 | 3.07 | qfq | 10,717,785 | 43,214,401 | 0.99% |
| 2025-10-28 | 4.03 | 4.06 | 3.99 | 4.03 | 3.04 | qfq | 7,502,619 | 30,226,326 | 0.25% |
| 2025-10-27 | 4.10 | 4.24 | 3.96 | 4.02 | 3.03 | qfq | 17,445,840 | 71,776,697 | -0.99% |
| 2025-10-24 | 4.03 | 4.09 | 3.99 | 4.06 | 3.06 | qfq | 8,783,387 | 35,597,517 | 0.74% |
| 2025-10-23 | 3.98 | 4.10 | 3.97 | 4.03 | 3.04 | qfq | 12,494,005 | 50,490,213 | 1.77% |
| 2025-10-22 | 3.92 | 4.05 | 3.89 | 3.96 | 2.99 | qfq | 11,481,024 | 45,377,651 | 1.02% |
| 2025-10-21 | 3.94 | 3.94 | 3.88 | 3.92 | 2.96 | qfq | 3,724,974 | 14,570,178 | 0.00% |
| 2025-10-20 | 3.98 | 3.98 | 3.90 | 3.92 | 2.96 | qfq | 3,484,770 | 13,683,955 | -0.51% |
| 2025-10-17 | 3.97 | 4.04 | 3.91 | 3.94 | 2.97 | qfq | 6,483,250 | 25,674,254 | -0.51% |
| 2025-10-16 | 3.79 | 4.17 | 3.77 | 3.96 | 2.99 | qfq | 21,872,014 | 86,989,791 | 4.49% |
| 2025-10-15 | 3.83 | 3.84 | 3.78 | 3.79 | 2.86 | qfq | 4,946,960 | 18,800,225 | -0.52% |
| 2025-10-14 | 3.82 | 3.87 | 3.79 | 3.81 | 2.87 | qfq | 6,367,620 | 24,368,408 | 0.26% |
| 2025-10-13 | 3.83 | 3.91 | 3.75 | 3.80 | 2.87 | qfq | 10,504,670 | 39,943,970 | -3.06% |
| 2025-10-10 | 3.92 | 3.99 | 3.82 | 3.92 | 2.96 | qfq | 7,321,860 | 28,636,343 | 0.00% |
| 2025-10-09 | 4.12 | 4.14 | 3.71 | 3.92 | 2.96 | qfq | 20,803,087 | 82,620,270 | -4.85% |
| 2025-09-29 | 4.05 | 4.16 | 3.99 | 4.12 | 3.11 | qfq | 14,856,289 | 60,780,678 | 3.52% |
| 2025-09-26 | 3.86 | 3.98 | 3.86 | 3.98 | 3.00 | qfq | 7,622,505 | 30,006,893 | 2.84% |
| 2025-09-25 | 3.99 | 3.99 | 3.87 | 3.87 | 2.92 | qfq | 7,338,380 | 28,711,645 | -1.53% |
| 2025-09-24 | 3.94 | 3.96 | 3.90 | 3.93 | 2.96 | qfq | 4,917,870 | 19,309,021 | 0.00% |
| 2025-09-23 | 4.04 | 4.04 | 3.88 | 3.93 | 2.96 | qfq | 8,093,951 | 31,807,460 | -2.96% |
| 2025-09-22 | 4.05 | 4.08 | 3.99 | 4.05 | 3.05 | qfq | 6,882,040 | 27,707,099 | -0.49% |
| 2025-09-19 | 4.03 | 4.12 | 3.99 | 4.07 | 3.07 | qfq | 8,737,601 | 35,370,438 | 0.74% |
| 2025-09-18 | 4.01 | 4.13 | 3.98 | 4.04 | 3.05 | qfq | 15,592,476 | 63,434,081 | 1.51% |
| 2025-09-17 | 3.88 | 4.07 | 3.87 | 3.98 | 3.00 | qfq | 9,922,445 | 39,489,295 | 2.05% |
| 2025-09-16 | 3.94 | 3.95 | 3.88 | 3.90 | 2.94 | qfq | 5,624,760 | 21,975,706 | -0.51% |
| 2025-09-15 | 3.92 | 3.94 | 3.85 | 3.92 | 2.96 | qfq | 5,761,709 | 22,455,117 | 0.51% |
| 2025-09-12 | 3.97 | 3.98 | 3.88 | 3.90 | 2.94 | qfq | 6,128,619 | 23,983,094 | -1.52% |
| 2025-09-11 | 4.02 | 4.02 | 3.95 | 3.96 | 2.99 | qfq | 5,759,490 | 22,921,063 | -1.74% |
| 2025-09-10 | 4.01 | 4.05 | 3.97 | 4.03 | 3.04 | qfq | 4,306,350 | 17,291,229 | 0.50% |
| 2025-09-09 | 4.05 | 4.08 | 3.96 | 4.01 | 3.02 | qfq | 5,140,535 | 20,606,747 | -0.74% |
| 2025-09-08 | 3.95 | 4.10 | 3.86 | 4.04 | 3.05 | qfq | 12,090,055 | 48,559,463 | 3.86% |
| 2025-09-05 | 3.82 | 3.93 | 3.79 | 3.89 | 2.93 | qfq | 3,808,955 | 14,749,973 | 1.83% |
| 2025-09-04 | 3.85 | 3.85 | 3.76 | 3.82 | 2.88 | qfq | 4,281,000 | 16,294,338 | -1.04% |
| 2025-09-03 | 3.88 | 3.88 | 3.80 | 3.86 | 2.91 | qfq | 3,365,230 | 12,921,784 | 0.26% |
| 2025-09-02 | 3.92 | 3.92 | 3.83 | 3.85 | 2.90 | qfq | 5,336,432 | 20,599,231 | -1.79% |
| 2025-09-01 | 3.97 | 4.00 | 3.91 | 3.92 | 2.96 | qfq | 4,025,355 | 15,827,900 | -1.01% |
| 2025-08-29 | 3.95 | 4.05 | 3.89 | 3.96 | 2.99 | qfq | 8,371,095 | 32,973,725 | -0.25% |
| 2025-08-28 | 4.01 | 4.06 | 3.87 | 3.97 | 2.99 | qfq | 9,418,815 | 37,392,913 | 1.28% |
| 2025-08-27 | 4.07 | 4.09 | 3.92 | 3.92 | 2.96 | qfq | 12,802,785 | 51,598,052 | -4.39% |
| 2025-08-26 | 3.83 | 4.16 | 3.75 | 4.10 | 3.09 | qfq | 20,457,657 | 80,077,263 | 6.49% |
| 2025-08-25 | 3.86 | 3.89 | 3.82 | 3.85 | 2.90 | qfq | 9,717,630 | 37,459,121 | 0.00% |
| 2025-08-22 | 3.92 | 3.92 | 3.82 | 3.85 | 2.90 | qfq | 10,062,535 | 38,775,934 | -1.53% |
| 2025-08-21 | 3.97 | 3.98 | 3.90 | 3.91 | 2.95 | qfq | 8,104,549 | 31,911,895 | -1.01% |
| 2025-08-20 | 3.94 | 3.99 | 3.92 | 3.95 | 2.98 | qfq | 6,072,490 | 23,972,029 | -0.75% |
| 2025-08-19 | 4.00 | 4.01 | 3.91 | 3.98 | 3.00 | qfq | 8,803,517 | 34,862,915 | 0.76% |
| 2025-08-18 | 3.97 | 3.99 | 3.83 | 3.95 | 2.98 | qfq | 13,510,335 | 52,911,999 | -1.00% |
| 2025-08-15 | 4.03 | 4.03 | 3.97 | 3.99 | 3.01 | qfq | 7,173,845 | 28,638,856 | 0.00% |
| 2025-08-14 | 4.07 | 4.07 | 3.99 | 3.99 | 3.01 | qfq | 7,125,930 | 28,627,951 | -1.72% |
| 2025-08-13 | 4.03 | 4.09 | 4.03 | 4.06 | 3.06 | qfq | 5,970,974 | 24,212,820 | 0.74% |
| 2025-08-12 | 4.07 | 4.07 | 4.03 | 4.03 | 3.04 | qfq | 5,640,055 | 22,800,727 | -0.25% |
| 2025-08-11 | 4.06 | 4.10 | 4.04 | 4.04 | 3.05 | qfq | 6,119,210 | 24,820,264 | -0.74% |
| 2025-08-08 | 4.09 | 4.10 | 4.03 | 4.07 | 3.07 | qfq | 5,453,520 | 22,182,871 | -0.25% |
| 2025-08-07 | 4.16 | 4.16 | 4.08 | 4.08 | 3.08 | qfq | 5,392,230 | 22,165,562 | -1.92% |
| 2025-08-06 | 4.18 | 4.21 | 4.10 | 4.16 | 3.14 | qfq | 7,035,400 | 29,232,757 | 1.46% |
| 2025-08-05 | 4.10 | 4.15 | 4.03 | 4.10 | 3.09 | qfq | 5,052,280 | 20,740,424 | 0.24% |
| 2025-08-04 | 4.13 | 4.15 | 4.05 | 4.09 | 3.08 | qfq | 8,214,760 | 33,632,423 | -0.97% |
| 2025-08-01 | 4.21 | 4.27 | 4.13 | 4.13 | 3.11 | qfq | 5,805,290 | 24,224,068 | -1.90% |
| 2025-07-31 | 4.23 | 4.28 | 4.18 | 4.21 | 3.18 | qfq | 8,052,925 | 34,074,119 | 0.72% |
| 2025-07-30 | 4.22 | 4.30 | 4.16 | 4.18 | 3.15 | qfq | 9,584,300 | 40,335,423 | -2.34% |
| 2025-07-29 | 4.16 | 4.29 | 4.11 | 4.28 | 3.23 | qfq | 10,335,832 | 43,658,760 | 2.88% |
| 2025-07-28 | 4.10 | 4.16 | 4.06 | 4.16 | 3.14 | qfq | 8,544,147 | 35,083,497 | 0.24% |
| 2025-07-25 | 4.06 | 4.19 | 4.01 | 4.15 | 3.13 | qfq | 10,020,335 | 41,262,728 | 2.72% |
| 2025-07-24 | 4.04 | 4.09 | 4.01 | 4.04 | 3.05 | qfq | 8,736,055 | 35,349,900 | -0.25% |
| 2025-07-23 | 4.04 | 4.10 | 4.03 | 4.05 | 3.05 | qfq | 5,560,747 | 22,623,029 | -0.49% |
| 2025-07-22 | 4.11 | 4.15 | 4.03 | 4.07 | 3.07 | qfq | 7,107,400 | 29,027,506 | -1.21% |
| 2025-07-21 | 4.18 | 4.35 | 4.05 | 4.12 | 3.11 | qfq | 13,782,800 | 57,576,822 | -1.20% |
| 2025-07-18 | 4.08 | 4.17 | 4.08 | 4.17 | 3.14 | qfq | 11,662,355 | 48,132,184 | 2.96% |
| 2025-07-17 | 4.09 | 4.13 | 4.02 | 4.05 | 3.05 | qfq | 8,073,560 | 32,894,791 | 0.00% |
| 2025-07-16 | 3.96 | 4.07 | 3.91 | 4.05 | 3.05 | qfq | 10,676,140 | 42,855,743 | 2.79% |
| 2025-07-15 | 3.86 | 3.96 | 3.81 | 3.94 | 2.97 | qfq | 9,176,160 | 35,856,695 | 2.87% |
| 2025-07-14 | 3.85 | 3.85 | 3.76 | 3.83 | 2.89 | qfq | 3,983,680 | 15,112,506 | 0.00% |
| 2025-07-11 | 3.83 | 3.86 | 3.81 | 3.83 | 2.89 | qfq | 4,784,640 | 18,319,276 | -0.52% |
| 2025-07-10 | 3.85 | 3.88 | 3.83 | 3.85 | 2.90 | qfq | 2,589,660 | 9,982,393 | 0.00% |
| 2025-07-09 | 3.86 | 3.88 | 3.83 | 3.85 | 2.90 | qfq | 3,284,790 | 12,626,616 | -0.77% |
| 2025-07-08 | 3.84 | 3.93 | 3.80 | 3.88 | 2.93 | qfq | 4,758,510 | 18,494,948 | 1.31% |
| 2025-07-07 | 3.87 | 3.88 | 3.81 | 3.83 | 2.89 | qfq | 5,455,500 | 20,921,002 | -1.29% |
| 2025-07-04 | 3.89 | 3.92 | 3.86 | 3.88 | 2.93 | qfq | 2,748,860 | 10,666,601 | -0.26% |
| 2025-07-03 | 3.88 | 3.91 | 3.85 | 3.89 | 2.93 | qfq | 3,042,300 | 11,800,763 | 0.26% |
| 2025-07-02 | 3.95 | 3.95 | 3.87 | 3.88 | 2.93 | qfq | 5,571,740 | 21,724,231 | -2.27% |
| 2025-07-01 | 3.90 | 3.97 | 3.85 | 3.97 | 2.99 | qfq | 6,453,250 | 25,219,365 | 2.32% |
| 2025-06-30 | 3.93 | 3.95 | 3.83 | 3.88 | 2.93 | qfq | 5,385,090 | 20,896,118 | -0.77% |
| 2025-06-27 | 3.92 | 3.95 | 3.85 | 3.91 | 2.95 | qfq | 7,459,430 | 28,967,781 | -0.26% |
| 2025-06-26 | 3.93 | 3.98 | 3.92 | 3.92 | 2.96 | qfq | 3,808,900 | 15,026,513 | -0.76% |
| 2025-06-25 | 4.04 | 4.04 | 3.93 | 3.95 | 2.98 | qfq | 5,061,640 | 20,098,041 | -1.50% |
| 2025-06-24 | 3.95 | 4.10 | 3.95 | 4.01 | 3.02 | qfq | 11,237,770 | 45,349,732 | 1.78% |
| 2025-06-23 | 3.74 | 3.94 | 3.74 | 3.94 | 2.97 | qfq | 9,098,162 | 35,176,966 | 4.51% |
| 2025-06-20 | 3.70 | 3.85 | 3.70 | 3.77 | 2.84 | qfq | 9,140,239 | 34,480,510 | 2.45% |
| 2025-06-19 | 3.74 | 3.74 | 3.62 | 3.68 | 2.78 | qfq | 7,208,385 | 26,437,032 | -1.34% |
| 2025-06-18 | 3.90 | 3.92 | 3.71 | 3.73 | 2.81 | qfq | 8,405,800 | 31,678,024 | -2.61% |
| 2025-06-17 | 3.73 | 3.83 | 3.70 | 3.83 | 2.89 | qfq | 7,313,710 | 27,611,318 | 3.79% |
| 2025-06-16 | 3.81 | 3.83 | 3.65 | 3.69 | 2.78 | qfq | 14,024,290 | 52,328,744 | -3.91% |
| 2025-06-13 | 3.96 | 3.96 | 3.84 | 3.84 | 2.90 | qfq | 10,967,770 | 42,542,486 | -4.00% |
| 2025-06-12 | 4.02 | 4.07 | 3.99 | 4.00 | 3.02 | qfq | 6,047,400 | 24,399,034 | -0.25% |
| 2025-06-11 | 4.02 | 4.06 | 3.97 | 4.01 | 3.02 | qfq | 4,819,460 | 19,314,620 | 0.50% |
| 2025-06-10 | 4.08 | 4.14 | 3.96 | 3.99 | 3.01 | qfq | 10,138,000 | 40,887,651 | -2.68% |
| 2025-06-09 | 4.16 | 4.19 | 4.06 | 4.10 | 3.09 | qfq | 10,941,870 | 44,955,194 | -1.44% |
| 2025-06-06 | 4.05 | 4.20 | 4.05 | 4.16 | 3.14 | qfq | 11,490,415 | 47,733,768 | 2.21% |
| 2025-06-05 | 4.06 | 4.10 | 3.80 | 4.07 | 3.07 | qfq | 22,792,259 | 89,899,152 | 0.00% |
| 2025-06-04 | 4.16 | 4.18 | 4.07 | 4.07 | 3.07 | qfq | 8,323,300 | 34,240,070 | -0.25% |
| 2025-06-03 | 4.15 | 4.22 | 4.05 | 4.08 | 3.08 | qfq | 13,493,330 | 55,573,044 | -1.69% |
| 2025-05-30 | 4.10 | 4.37 | 4.05 | 4.15 | 3.13 | qfq | 20,313,129 | 85,942,328 | 1.22% |
| 2025-05-29 | 4.13 | 4.20 | 4.00 | 4.10 | 3.09 | qfq | 14,742,335 | 60,470,851 | -0.49% |
| 2025-05-28 | 3.86 | 4.19 | 3.80 | 4.12 | 3.11 | qfq | 25,576,134 | 103,437,785 | 8.14% |
| 2025-05-27 | 3.73 | 3.81 | 3.66 | 3.81 | 2.87 | qfq | 11,933,170 | 44,627,396 | 1.60% |
| 2025-05-26 | 3.65 | 3.76 | 3.65 | 3.75 | 2.83 | qfq | 8,551,515 | 31,911,413 | 1.90% |
| 2025-05-23 | 3.64 | 3.74 | 3.62 | 3.68 | 2.78 | qfq | 11,764,575 | 43,471,201 | 1.10% |
| 2025-05-22 | 3.53 | 3.70 | 3.53 | 3.64 | 2.75 | qfq | 12,582,110 | 45,814,835 | 3.41% |
| 2025-05-21 | 3.44 | 3.56 | 3.44 | 3.52 | 2.65 | qfq | 8,889,120 | 31,203,502 | 0.28% |
| 2025-05-20 | 3.79 | 3.80 | 3.51 | 3.51 | 2.65 | qfq | 25,485,860 | 92,498,997 | 2.03% |
| 2025-05-16 | 3.49 | 3.56 | 3.43 | 3.44 | 2.59 | qfq | 5,393,400 | 18,751,879 | -1.15% |
| 2025-05-15 | 3.58 | 3.58 | 3.45 | 3.48 | 2.62 | qfq | 5,486,975 | 19,295,899 | -1.69% |
| 2025-05-14 | 3.50 | 3.54 | 3.42 | 3.54 | 2.67 | qfq | 5,813,900 | 20,232,444 | 1.43% |
| 2025-05-13 | 3.51 | 3.59 | 3.45 | 3.49 | 2.63 | qfq | 7,907,600 | 27,772,696 | 0.29% |
| 2025-05-12 | 3.27 | 3.49 | 3.27 | 3.48 | 2.62 | qfq | 9,686,350 | 32,957,031 | 6.10% |
| 2025-05-09 | 3.29 | 3.35 | 3.26 | 3.28 | 2.47 | qfq | 3,862,880 | 12,729,201 | -0.61% |
| 2025-05-08 | 3.33 | 3.33 | 3.28 | 3.30 | 2.49 | qfq | 4,105,830 | 13,542,267 | -0.90% |
| 2025-05-07 | 3.27 | 3.34 | 3.27 | 3.33 | 2.51 | qfq | 4,380,590 | 14,555,471 | 1.83% |
| 2025-05-06 | 3.26 | 3.29 | 3.20 | 3.27 | 2.47 | qfq | 3,514,395 | 11,461,075 | 2.51% |
| 2025-04-30 | 3.20 | 3.24 | 3.18 | 3.19 | 2.41 | qfq | 3,922,660 | 12,582,452 | 0.00% |
| 2025-04-29 | 3.30 | 3.31 | 3.15 | 3.19 | 2.41 | qfq | 6,174,800 | 20,060,516 | -3.63% |
| 2025-04-28 | 3.39 | 3.40 | 3.30 | 3.31 | 2.50 | qfq | 4,489,079 | 14,965,511 | -3.78% |
| 2025-04-25 | 3.38 | 3.45 | 3.33 | 3.44 | 2.59 | qfq | 4,556,499 | 15,572,614 | 2.08% |
| 2025-04-24 | 3.33 | 3.37 | 3.30 | 3.37 | 2.54 | qfq | 3,704,120 | 12,360,946 | 1.20% |
| 2025-04-23 | 3.38 | 3.40 | 3.31 | 3.33 | 2.51 | qfq | 5,409,579 | 18,113,176 | -0.89% |
| 2025-04-22 | 3.44 | 3.44 | 3.36 | 3.36 | 2.53 | qfq | 5,022,769 | 17,040,242 | -2.89% |
| 2025-04-21 | 3.44 | 3.52 | 3.40 | 3.46 | 2.61 | qfq | 5,567,300 | 19,088,597 | 0.58% |
| 2025-04-18 | 3.50 | 3.51 | 3.43 | 3.44 | 2.59 | qfq | 3,677,200 | 12,736,611 | -1.43% |
| 2025-04-17 | 3.43 | 3.58 | 3.43 | 3.49 | 2.63 | qfq | 5,747,530 | 20,175,906 | 1.75% |
| 2025-04-16 | 3.36 | 3.50 | 3.36 | 3.43 | 2.59 | qfq | 6,257,415 | 21,538,846 | -0.87% |
| 2025-04-15 | 3.47 | 3.51 | 3.37 | 3.46 | 2.61 | qfq | 7,843,650 | 27,085,678 | 0.00% |
| 2025-04-14 | 3.18 | 3.51 | 3.10 | 3.46 | 2.61 | qfq | 10,718,259 | 35,730,593 | 10.54% |
| 2025-04-11 | 3.09 | 3.16 | 3.03 | 3.13 | 2.36 | qfq | 4,934,616 | 15,386,398 | 1.29% |
| 2025-04-10 | 3.07 | 3.19 | 3.03 | 3.09 | 2.33 | qfq | 6,104,247 | 19,003,574 | 2.66% |
| 2025-04-09 | 2.96 | 3.04 | 2.69 | 3.01 | 2.27 | qfq | 9,853,435 | 28,451,285 | 2.38% |
| 2025-04-08 | 2.80 | 2.94 | 2.80 | 2.94 | 2.22 | qfq | 8,410,435 | 24,333,467 | 5.76% |
| 2025-04-07 | 3.20 | 3.20 | 2.70 | 2.78 | 2.10 | qfq | 14,319,420 | 42,077,228 | -17.51% |
| 2025-04-03 | 3.42 | 3.45 | 3.31 | 3.37 | 2.54 | qfq | 4,410,180 | 14,883,005 | -2.32% |
| 2025-04-02 | 3.51 | 3.53 | 3.42 | 3.45 | 2.60 | qfq | 4,808,675 | 16,693,850 | -1.15% |
| 2025-04-01 | 3.53 | 3.54 | 3.46 | 3.49 | 2.63 | qfq | 5,063,590 | 17,648,476 | -0.57% |
| 2025-03-31 | 3.53 | 3.55 | 3.47 | 3.51 | 2.65 | qfq | 5,402,275 | 18,993,791 | 0.00% |
| 2025-03-28 | 3.60 | 3.65 | 3.42 | 3.51 | 2.65 | qfq | 10,254,670 | 36,417,211 | -2.23% |
| 2025-03-27 | 3.58 | 3.71 | 3.56 | 3.59 | 2.71 | qfq | 13,734,125 | 50,026,422 | 0.28% |
| 2025-03-26 | 3.46 | 3.62 | 3.45 | 3.58 | 2.70 | qfq | 9,124,360 | 32,472,197 | 3.47% |
| 2025-03-25 | 3.44 | 3.53 | 3.42 | 3.46 | 2.61 | qfq | 7,896,190 | 27,449,109 | 1.76% |
| 2025-03-24 | 3.41 | 3.47 | 3.33 | 3.40 | 2.56 | qfq | 9,205,995 | 31,233,274 | -1.16% |
| 2025-03-21 | 3.60 | 3.65 | 3.44 | 3.44 | 2.59 | qfq | 20,776,775 | 73,575,139 | -7.53% |
| 2025-03-20 | 3.51 | 3.74 | 3.45 | 3.72 | 2.81 | qfq | 23,012,665 | 83,203,788 | 7.83% |
| 2025-03-19 | 3.48 | 3.53 | 3.41 | 3.45 | 2.60 | qfq | 7,947,315 | 27,540,008 | 0.29% |
| 2025-03-18 | 3.41 | 3.49 | 3.36 | 3.44 | 2.59 | qfq | 13,702,675 | 47,001,729 | -3.10% |
| 2025-03-17 | 3.61 | 3.68 | 3.55 | 3.55 | 2.68 | qfq | 15,768,690 | 57,194,424 | 0.00% |
| 2025-03-14 | 3.47 | 3.62 | 3.43 | 3.55 | 2.68 | qfq | 14,019,712 | 49,359,202 | -1.39% |
| 2025-03-13 | 3.66 | 3.75 | 3.48 | 3.60 | 2.72 | qfq | 17,469,485 | 62,472,554 | 0.84% |
| 2025-03-12 | 3.44 | 3.67 | 3.43 | 3.57 | 2.69 | qfq | 20,709,505 | 74,328,951 | 5.00% |
| 2025-03-11 | 3.23 | 3.42 | 3.23 | 3.40 | 2.56 | qfq | 13,910,730 | 46,733,942 | 3.66% |
| 2025-03-10 | 3.16 | 3.33 | 3.16 | 3.28 | 2.47 | qfq | 13,698,705 | 44,765,006 | 4.13% |
| 2025-03-07 | 3.16 | 3.19 | 3.09 | 3.15 | 2.38 | qfq | 9,083,650 | 28,439,736 | -0.94% |
| 2025-03-06 | 3.19 | 3.25 | 3.17 | 3.18 | 2.40 | qfq | 6,317,920 | 20,221,559 | -0.63% |
| 2025-03-05 | 3.23 | 3.29 | 3.16 | 3.20 | 2.41 | qfq | 7,942,755 | 25,501,696 | -1.54% |
| 2025-03-04 | 3.06 | 3.29 | 3.04 | 3.25 | 2.45 | qfq | 16,269,620 | 52,116,527 | 3.17% |
| 2025-03-03 | 3.28 | 3.46 | 3.14 | 3.15 | 2.38 | qfq | 25,440,350 | 82,871,938 | 7.88% |
| 2025-02-28 | 3.10 | 3.19 | 2.86 | 2.92 | 2.20 | qfq | 12,504,430 | 38,070,567 | -5.19% |
| 2025-02-27 | 3.20 | 3.28 | 3.03 | 3.08 | 2.32 | qfq | 12,269,240 | 38,296,447 | -3.14% |
| 2025-02-26 | 2.98 | 3.22 | 2.98 | 3.18 | 2.40 | qfq | 17,840,045 | 56,114,947 | 6.71% |
| 2025-02-25 | 2.90 | 3.04 | 2.86 | 2.98 | 2.25 | qfq | 11,050,725 | 32,460,152 | 3.83% |
| 2025-02-24 | 2.83 | 2.91 | 2.80 | 2.87 | 2.16 | qfq | 9,072,737 | 25,929,518 | 1.77% |
| 2025-02-21 | 2.79 | 2.82 | 2.76 | 2.82 | 2.13 | qfq | 5,967,482 | 16,683,249 | 0.71% |
| 2025-02-20 | 2.85 | 2.85 | 2.76 | 2.80 | 2.11 | qfq | 6,352,012 | 17,811,863 | -1.75% |
| 2025-02-19 | 2.87 | 2.91 | 2.83 | 2.85 | 2.15 | qfq | 6,245,475 | 17,891,854 | -0.70% |
| 2025-02-18 | 2.84 | 2.94 | 2.82 | 2.87 | 2.16 | qfq | 6,720,690 | 19,435,615 | 1.06% |
| 2025-02-17 | 2.88 | 2.88 | 2.79 | 2.84 | 2.14 | qfq | 7,927,062 | 22,352,113 | -1.05% |
| 2025-02-14 | 2.92 | 2.95 | 2.83 | 2.87 | 2.16 | qfq | 9,266,635 | 26,663,087 | -0.35% |
| 2025-02-13 | 2.78 | 2.95 | 2.73 | 2.88 | 2.17 | qfq | 12,838,640 | 36,723,838 | 3.97% |
| 2025-02-12 | 2.81 | 2.83 | 2.71 | 2.77 | 2.09 | qfq | 15,961,810 | 44,073,366 | -3.48% |
| 2025-02-11 | 2.99 | 2.99 | 2.85 | 2.87 | 2.16 | qfq | 8,246,434 | 23,775,391 | -3.04% |
| 2025-02-10 | 3.00 | 3.01 | 2.93 | 2.96 | 2.23 | qfq | 6,853,020 | 20,278,095 | -0.67% |
| 2025-02-07 | 2.94 | 3.03 | 2.91 | 2.98 | 2.25 | qfq | 6,029,100 | 17,988,686 | 1.02% |
| 2025-02-06 | 2.99 | 2.99 | 2.85 | 2.95 | 2.22 | qfq | 7,296,520 | 21,255,821 | -1.34% |
| 2025-02-05 | 3.10 | 3.10 | 2.98 | 2.99 | 2.25 | qfq | 5,609,300 | 16,948,506 | -2.92% |
| 2025-01-27 | 3.00 | 3.17 | 3.00 | 3.08 | 2.32 | qfq | 4,532,905 | 14,018,757 | 1.99% |
| 2025-01-24 | 3.01 | 3.06 | 2.94 | 3.02 | 2.28 | qfq | 5,911,130 | 17,722,103 | 0.67% |
| 2025-01-23 | 3.10 | 3.12 | 2.97 | 3.00 | 2.26 | qfq | 6,711,530 | 20,475,534 | -2.28% |
| 2025-01-22 | 2.99 | 3.13 | 2.97 | 3.07 | 2.32 | qfq | 6,431,255 | 19,690,032 | -1.60% |
| 2025-01-21 | 3.28 | 3.29 | 3.10 | 3.12 | 2.35 | qfq | 9,579,480 | 30,267,838 | -4.88% |
| 2025-01-20 | 3.32 | 3.37 | 3.27 | 3.28 | 2.47 | qfq | 3,914,340 | 12,983,390 | -0.61% |
| 2025-01-17 | 3.28 | 3.38 | 3.28 | 3.30 | 2.49 | qfq | 5,090,200 | 16,996,404 | 0.61% |
| 2025-01-16 | 3.21 | 3.30 | 3.21 | 3.28 | 2.47 | qfq | 5,772,345 | 18,908,663 | 1.23% |
| 2025-01-15 | 3.28 | 3.28 | 3.20 | 3.24 | 2.44 | qfq | 4,548,140 | 14,701,027 | -0.31% |
| 2025-01-14 | 3.20 | 3.30 | 3.18 | 3.25 | 2.45 | qfq | 6,102,220 | 19,789,656 | 1.56% |
| 2025-01-13 | 3.16 | 3.21 | 3.06 | 3.20 | 2.41 | qfq | 4,682,150 | 14,827,967 | 1.59% |
| 2025-01-10 | 3.10 | 3.26 | 3.01 | 3.15 | 2.38 | qfq | 10,810,610 | 34,161,509 | 1.29% |
| 2025-01-09 | 2.92 | 3.20 | 2.88 | 3.11 | 2.35 | qfq | 8,955,395 | 27,300,055 | 6.51% |
| 2025-01-08 | 2.93 | 2.94 | 2.83 | 2.92 | 2.20 | qfq | 6,046,620 | 17,457,279 | 0.34% |
| 2025-01-07 | 2.79 | 2.92 | 2.79 | 2.91 | 2.19 | qfq | 5,572,390 | 16,046,394 | 3.56% |
| 2025-01-06 | 2.77 | 2.91 | 2.55 | 2.81 | 2.12 | qfq | 7,582,280 | 20,972,394 | 1.44% |
| 2025-01-03 | 3.13 | 3.13 | 2.70 | 2.77 | 2.09 | qfq | 11,075,170 | 32,367,017 | -10.06% |
| 2025-01-02 | 3.19 | 3.24 | 2.99 | 3.08 | 2.32 | qfq | 8,328,780 | 25,848,462 | -4.35% |
| 2024-12-31 | 3.25 | 3.29 | 3.12 | 3.22 | 2.43 | qfq | 8,631,095 | 27,851,289 | 1.90% |
| 2024-12-30 | 3.46 | 3.49 | 3.10 | 3.16 | 2.38 | qfq | 19,651,290 | 63,605,105 | -10.23% |
| 2024-12-27 | 3.49 | 3.52 | 3.40 | 3.52 | 2.65 | qfq | 4,892,520 | 17,071,393 | 0.86% |
| 2024-12-26 | 3.50 | 3.54 | 3.44 | 3.49 | 2.63 | qfq | 6,320,610 | 21,985,720 | -0.57% |
| 2024-12-25 | 3.52 | 3.55 | 3.45 | 3.51 | 2.65 | qfq | 6,891,150 | 24,269,393 | -0.28% |
| 2024-12-24 | 3.46 | 3.54 | 3.46 | 3.52 | 2.65 | qfq | 4,801,800 | 16,811,597 | 2.03% |
| 2024-12-23 | 3.60 | 3.61 | 3.35 | 3.45 | 2.60 | qfq | 9,269,740 | 32,156,372 | -3.63% |
| 2024-12-20 | 3.42 | 3.60 | 3.39 | 3.58 | 2.70 | qfq | 12,217,820 | 43,169,165 | 5.29% |
| 2024-12-19 | 3.32 | 3.41 | 3.32 | 3.40 | 2.56 | qfq | 3,951,830 | 13,335,811 | 0.89% |
| 2024-12-18 | 3.33 | 3.43 | 3.33 | 3.37 | 2.54 | qfq | 5,622,720 | 19,005,441 | -0.30% |
| 2024-12-17 | 3.35 | 3.49 | 3.22 | 3.38 | 2.55 | qfq | 9,363,420 | 31,324,090 | 0.60% |
| 2024-12-16 | 3.57 | 3.61 | 3.34 | 3.36 | 2.53 | qfq | 13,473,280 | 46,666,866 | -6.15% |
| 2024-12-13 | 3.45 | 3.60 | 3.40 | 3.58 | 2.70 | qfq | 16,971,929 | 59,453,074 | 2.29% |
| 2024-12-12 | 3.45 | 3.56 | 3.30 | 3.50 | 2.64 | qfq | 22,682,690 | 78,334,963 | 6.71% |
| 2024-12-11 | 3.30 | 3.32 | 3.21 | 3.28 | 2.47 | qfq | 15,036,303 | 48,924,498 | -1.50% |
| 2024-12-10 | 3.50 | 3.58 | 3.25 | 3.33 | 2.51 | qfq | 22,325,990 | 75,097,866 | -2.63% |
| 2024-12-09 | 3.56 | 3.59 | 3.31 | 3.42 | 2.58 | qfq | 18,287,810 | 62,148,465 | -4.20% |
| 2024-12-06 | 3.64 | 3.67 | 3.55 | 3.57 | 2.69 | qfq | 10,474,760 | 37,683,491 | -0.56% |
| 2024-12-05 | 3.37 | 3.61 | 3.35 | 3.59 | 2.71 | qfq | 14,748,943 | 52,241,285 | 6.21% |
| 2024-12-04 | 3.57 | 3.62 | 3.36 | 3.38 | 2.55 | qfq | 17,228,408 | 59,445,841 | -6.11% |
| 2024-12-03 | 3.66 | 3.73 | 3.58 | 3.60 | 2.72 | qfq | 12,341,679 | 45,175,469 | -1.91% |
| 2024-12-02 | 3.80 | 3.89 | 3.52 | 3.67 | 2.77 | qfq | 28,882,152 | 105,924,783 | -3.67% |
| 2024-11-29 | 3.89 | 3.95 | 3.76 | 3.81 | 2.87 | qfq | 11,252,060 | 43,500,324 | -2.31% |
| 2024-11-28 | 3.81 | 3.95 | 3.76 | 3.90 | 2.94 | qfq | 8,856,138 | 34,274,603 | 2.36% |
| 2024-11-27 | 3.90 | 3.90 | 3.62 | 3.81 | 2.87 | qfq | 12,114,660 | 45,310,382 | -0.78% |
| 2024-11-26 | 4.14 | 4.17 | 3.84 | 3.84 | 2.90 | qfq | 17,431,940 | 69,844,272 | -7.91% |
| 2024-11-25 | 3.82 | 4.20 | 3.82 | 4.17 | 3.14 | qfq | 17,297,625 | 70,727,737 | 7.20% |
| 2024-11-22 | 4.17 | 4.27 | 3.88 | 3.89 | 2.93 | qfq | 14,671,340 | 60,477,956 | -6.49% |
| 2024-11-21 | 3.98 | 4.17 | 3.91 | 4.16 | 3.14 | qfq | 13,025,051 | 53,012,296 | 4.79% |
| 2024-11-20 | 3.90 | 4.00 | 3.87 | 3.97 | 2.99 | qfq | 8,371,968 | 33,101,176 | 2.06% |
| 2024-11-19 | 3.85 | 3.90 | 3.79 | 3.89 | 2.93 | qfq | 9,638,395 | 37,141,144 | 1.83% |
| 2024-11-18 | 3.72 | 3.98 | 3.56 | 3.82 | 2.88 | qfq | 18,587,490 | 70,551,743 | 1.60% |
| 2024-11-15 | 3.96 | 3.98 | 3.75 | 3.76 | 2.84 | qfq | 15,154,689 | 58,484,799 | -5.29% |
| 2024-11-14 | 4.25 | 4.29 | 3.83 | 3.97 | 2.99 | qfq | 19,082,629 | 77,635,344 | -5.48% |
| 2024-11-13 | 4.39 | 4.39 | 4.13 | 4.20 | 3.17 | qfq | 14,299,775 | 60,582,746 | -1.18% |
| 2024-11-12 | 4.23 | 4.35 | 4.17 | 4.25 | 3.21 | qfq | 13,238,694 | 56,502,117 | 0.47% |
| 2024-11-11 | 4.20 | 4.40 | 4.14 | 4.23 | 3.19 | qfq | 18,411,712 | 78,468,833 | 0.00% |
| 2024-11-08 | 4.13 | 4.26 | 4.09 | 4.23 | 3.19 | qfq | 17,472,139 | 72,867,635 | 2.42% |
| 2024-11-07 | 4.00 | 4.18 | 3.91 | 4.13 | 3.11 | qfq | 21,912,752 | 89,628,958 | 2.23% |
| 2024-11-06 | 3.75 | 4.09 | 3.71 | 4.04 | 3.05 | qfq | 27,709,180 | 107,410,266 | 9.19% |
| 2024-11-05 | 3.52 | 3.74 | 3.50 | 3.70 | 2.79 | qfq | 20,919,940 | 76,306,758 | 5.11% |
| 2024-11-04 | 3.63 | 3.74 | 3.35 | 3.52 | 2.65 | qfq | 26,515,204 | 93,356,207 | -3.03% |
| 2024-11-01 | 3.75 | 3.91 | 3.55 | 3.63 | 2.74 | qfq | 25,782,756 | 96,915,045 | -3.20% |
| 2024-10-31 | 4.25 | 4.25 | 3.73 | 3.75 | 2.83 | qfq | 35,904,195 | 143,361,152 | -9.20% |
| 2024-10-30 | 4.36 | 4.87 | 4.13 | 4.13 | 3.11 | qfq | 38,768,650 | 168,662,765 | -0.48% |
| 2024-10-29 | 3.84 | 4.20 | 3.76 | 4.15 | 3.13 | qfq | 29,197,378 | 115,423,476 | 8.64% |
| 2024-10-28 | 3.78 | 3.92 | 3.70 | 3.82 | 2.88 | qfq | 17,149,127 | 65,686,420 | 0.00% |
| 2024-10-25 | 3.67 | 3.93 | 3.60 | 3.82 | 2.88 | qfq | 20,652,898 | 77,883,351 | 4.09% |
| 2024-10-24 | 3.94 | 3.94 | 3.50 | 3.67 | 2.77 | qfq | 24,449,380 | 91,570,390 | -6.14% |
| 2024-10-23 | 3.97 | 4.09 | 3.80 | 3.91 | 2.95 | qfq | 21,120,440 | 82,848,018 | -1.26% |
| 2024-10-22 | 3.72 | 4.01 | 3.68 | 3.96 | 2.99 | qfq | 25,207,560 | 97,830,707 | 6.45% |
| 2024-10-21 | 3.65 | 3.87 | 3.40 | 3.72 | 2.81 | qfq | 25,615,940 | 94,043,961 | 3.33% |
| 2024-10-18 | 3.52 | 3.66 | 3.44 | 3.60 | 2.72 | qfq | 29,005,499 | 102,736,067 | 0.28% |
| 2024-10-17 | 3.86 | 4.00 | 3.47 | 3.59 | 2.71 | qfq | 44,610,710 | 166,336,750 | -6.75% |
| 2024-10-16 | 3.29 | 3.85 | 3.25 | 3.85 | 2.90 | qfq | 38,948,885 | 138,308,742 | 17.38% |
| 2024-10-15 | 3.24 | 3.31 | 3.10 | 3.28 | 2.47 | qfq | 22,496,645 | 72,982,462 | 3.14% |
| 2024-10-14 | 3.17 | 3.36 | 2.99 | 3.18 | 2.40 | qfq | 31,296,469 | 100,668,504 | 0.95% |
| 2024-10-11 | 3.04 | 3.47 | 2.97 | 3.15 | 2.38 | qfq | 41,438,818 | 133,991,858 | 5.35% |
| 2024-10-10 | 2.80 | 3.06 | 2.68 | 2.99 | 2.25 | qfq | 30,755,565 | 88,586,905 | 9.52% |
| 2024-10-09 | 2.77 | 2.88 | 2.55 | 2.73 | 2.06 | qfq | 29,299,957 | 79,166,084 | -6.51% |
| 2024-10-08 | 3.19 | 3.19 | 2.66 | 2.92 | 2.20 | qfq | 51,468,100 | 150,516,784 | 9.77% |
| 2024-09-30 | 2.27 | 2.66 | 2.26 | 2.66 | 2.01 | qfq | 39,782,120 | 97,339,121 | 18.75% |
| 2024-09-27 | 2.20 | 2.32 | 2.18 | 2.24 | 1.69 | qfq | 27,667,722 | 61,718,829 | 1.36% |
| 2024-09-26 | 2.19 | 2.24 | 2.17 | 2.21 | 1.67 | qfq | 15,628,785 | 34,351,547 | 0.00% |
| 2024-09-25 | 2.23 | 2.26 | 2.16 | 2.21 | 1.67 | qfq | 20,335,740 | 44,514,273 | 1.38% |
| 2024-09-24 | 2.18 | 2.22 | 2.12 | 2.18 | 1.64 | qfq | 23,364,711 | 50,474,633 | -1.80% |
| 2024-09-23 | 2.09 | 2.29 | 2.09 | 2.22 | 1.67 | qfq | 29,061,109 | 64,220,842 | 6.22% |
| 2024-09-20 | 1.90 | 2.25 | 1.89 | 2.09 | 1.58 | qfq | 33,557,689 | 69,938,897 | 10.00% |
| 2024-09-19 | 1.88 | 1.94 | 1.87 | 1.90 | 1.43 | qfq | 11,172,920 | 21,374,677 | 2.15% |
| 2024-09-18 | 1.86 | 1.87 | 1.78 | 1.86 | 1.40 | qfq | 10,714,351 | 19,675,017 | 0.00% |
| 2024-09-13 | 1.87 | 1.89 | 1.85 | 1.86 | 1.40 | qfq | 10,554,173 | 19,674,578 | 0.00% |
| 2024-09-12 | 1.87 | 1.91 | 1.86 | 1.86 | 1.40 | qfq | 9,014,600 | 16,914,103 | -1.06% |
| 2024-09-11 | 1.92 | 1.98 | 1.88 | 1.88 | 1.42 | qfq | 17,027,390 | 32,913,309 | -3.59% |
| 2024-09-10 | 1.83 | 2.00 | 1.75 | 1.95 | 1.47 | qfq | 21,265,707 | 39,764,934 | 7.14% |
| 2024-09-09 | 1.86 | 1.89 | 1.79 | 1.82 | 1.37 | qfq | 12,237,720 | 22,311,309 | -4.71% |
| 2024-09-06 | 1.87 | 1.92 | 1.85 | 1.91 | 1.44 | qfq | 10,412,152 | 19,663,969 | 1.60% |
| 2024-09-05 | 1.82 | 1.89 | 1.80 | 1.88 | 1.42 | qfq | 8,765,977 | 16,294,129 | 2.73% |
| 2024-09-04 | 1.97 | 1.97 | 1.82 | 1.83 | 1.38 | qfq | 22,384,617 | 42,270,459 | -8.04% |
| 2024-09-03 | 1.85 | 2.00 | 1.84 | 1.99 | 1.50 | qfq | 28,559,204 | 55,097,704 | 7.57% |
| 2024-09-02 | 1.83 | 1.87 | 1.80 | 1.85 | 1.40 | qfq | 14,961,513 | 27,516,554 | 1.09% |
| 2024-08-30 | 1.79 | 1.87 | 1.78 | 1.83 | 1.38 | qfq | 16,949,148 | 30,883,088 | 1.10% |
| 2024-08-29 | 1.75 | 1.81 | 1.71 | 1.81 | 1.37 | qfq | 9,404,697 | 16,588,731 | 2.84% |
| 2024-08-28 | 1.79 | 1.86 | 1.75 | 1.76 | 1.33 | qfq | 15,481,731 | 27,891,073 | 0.57% |
| 2024-08-27 | 1.65 | 1.75 | 1.61 | 1.75 | 1.32 | qfq | 13,249,656 | 22,578,834 | 4.79% |
| 2024-08-26 | 1.70 | 1.76 | 1.65 | 1.67 | 1.26 | qfq | 7,804,244 | 13,237,858 | -2.34% |
| 2024-08-23 | 1.78 | 1.80 | 1.70 | 1.71 | 1.29 | qfq | 9,941,081 | 17,219,654 | -3.39% |
| 2024-08-22 | 1.71 | 1.80 | 1.69 | 1.77 | 1.33 | qfq | 14,991,127 | 26,409,647 | 4.73% |
| 2024-08-21 | 1.67 | 1.70 | 1.59 | 1.69 | 1.27 | qfq | 12,450,587 | 20,508,404 | 1.20% |
| 2024-08-20 | 1.80 | 1.81 | 1.62 | 1.67 | 1.26 | qfq | 11,015,770 | 18,796,533 | -6.18% |
| 2024-08-19 | 1.79 | 1.83 | 1.78 | 1.78 | 1.34 | qfq | 5,779,950 | 10,381,716 | -2.20% |
| 2024-08-16 | 1.85 | 1.88 | 1.81 | 1.82 | 1.37 | qfq | 6,197,975 | 11,392,116 | -1.09% |
| 2024-08-15 | 1.85 | 1.87 | 1.78 | 1.84 | 1.39 | qfq | 7,459,584 | 13,615,468 | 0.00% |
| 2024-08-14 | 1.81 | 1.87 | 1.79 | 1.84 | 1.39 | qfq | 8,040,265 | 14,841,717 | 2.22% |
| 2024-08-13 | 1.79 | 1.84 | 1.74 | 1.80 | 1.36 | qfq | 9,423,540 | 16,882,772 | 1.12% |
| 2024-08-12 | 1.90 | 1.94 | 1.74 | 1.78 | 1.34 | qfq | 22,534,374 | 41,645,825 | -11.00% |
| 2024-08-09 | 2.09 | 2.13 | 2.00 | 2.00 | 1.51 | qfq | 19,462,245 | 40,266,969 | -3.85% |
| 2024-08-08 | 2.01 | 2.14 | 2.00 | 2.08 | 1.57 | qfq | 19,719,975 | 41,024,950 | 2.97% |
| 2024-08-07 | 2.07 | 2.09 | 2.02 | 2.02 | 1.52 | qfq | 13,196,785 | 26,956,283 | -3.35% |
| 2024-08-06 | 2.05 | 2.15 | 2.01 | 2.09 | 1.58 | qfq | 19,278,602 | 39,937,885 | 2.45% |
| 2024-08-05 | 1.96 | 2.10 | 1.94 | 2.04 | 1.54 | qfq | 23,063,480 | 47,276,942 | 1.49% |
| 2024-08-02 | 2.04 | 2.04 | 1.94 | 2.01 | 1.52 | qfq | 20,588,315 | 41,127,448 | -2.43% |
| 2024-08-01 | 2.14 | 2.24 | 2.03 | 2.06 | 1.55 | qfq | 22,199,940 | 47,270,480 | 0.00% |
| 2024-07-31 | 2.04 | 2.07 | 1.99 | 2.06 | 1.55 | qfq | 15,191,325 | 30,796,368 | 0.98% |
| 2024-07-30 | 2.03 | 2.07 | 1.98 | 2.04 | 1.54 | qfq | 13,089,380 | 26,527,698 | -0.49% |
| 2024-07-29 | 2.00 | 2.13 | 1.94 | 2.05 | 1.55 | qfq | 15,118,642 | 31,040,847 | 0.49% |
| 2024-07-26 | 2.19 | 2.22 | 2.02 | 2.04 | 1.54 | qfq | 22,106,670 | 46,236,516 | -6.42% |
| 2024-07-25 | 2.04 | 2.21 | 2.02 | 2.18 | 1.64 | qfq | 27,133,529 | 58,073,070 | 5.31% |
| 2024-07-24 | 1.95 | 2.10 | 1.88 | 2.07 | 1.56 | qfq | 23,832,563 | 47,173,673 | 2.48% |
| 2024-07-23 | 1.94 | 2.18 | 1.92 | 2.02 | 1.52 | qfq | 36,748,575 | 76,275,027 | 2.02% |
| 2024-07-22 | 1.75 | 2.06 | 1.75 | 1.98 | 1.49 | qfq | 27,170,645 | 51,507,674 | 13.14% |
| 2024-07-19 | 1.75 | 1.81 | 1.73 | 1.75 | 1.32 | qfq | 10,554,325 | 18,514,773 | 0.00% |
| 2024-07-18 | 1.73 | 1.76 | 1.67 | 1.75 | 1.32 | qfq | 11,161,785 | 19,138,604 | 1.16% |
| 2024-07-17 | 1.65 | 1.78 | 1.65 | 1.73 | 1.30 | qfq | 18,283,945 | 31,699,879 | 2.98% |
| 2024-07-16 | 1.60 | 1.73 | 1.60 | 1.68 | 1.27 | qfq | 12,331,750 | 20,748,970 | 3.07% |
| 2024-07-15 | 1.66 | 1.70 | 1.59 | 1.63 | 1.23 | qfq | 10,907,895 | 17,860,277 | -4.12% |
| 2024-07-12 | 1.64 | 1.79 | 1.64 | 1.70 | 1.28 | qfq | 14,240,910 | 24,412,992 | 2.41% |
| 2024-07-11 | 1.63 | 1.68 | 1.57 | 1.66 | 1.25 | qfq | 13,069,046 | 21,349,784 | 2.47% |
| 2024-07-10 | 1.70 | 1.72 | 1.61 | 1.62 | 1.22 | qfq | 14,480,620 | 23,817,867 | -5.26% |
| 2024-07-09 | 1.68 | 1.84 | 1.68 | 1.71 | 1.29 | qfq | 19,131,825 | 33,484,534 | 0.00% |
| 2024-07-08 | 1.70 | 1.77 | 1.63 | 1.71 | 1.29 | qfq | 20,675,074 | 35,204,045 | -5.00% |
| 2024-07-05 | 1.74 | 1.91 | 1.66 | 1.80 | 1.36 | qfq | 33,530,550 | 61,223,559 | 3.45% |
| 2024-07-04 | 1.85 | 1.91 | 1.61 | 1.74 | 1.31 | qfq | 37,970,029 | 66,741,734 | -4.40% |
| 2024-07-03 | 1.58 | 1.82 | 1.53 | 1.82 | 1.37 | qfq | 32,899,205 | 56,337,092 | 19.74% |
| 2024-07-02 | 1.27 | 1.52 | 1.25 | 1.52 | 1.15 | qfq | 27,851,650 | 39,674,352 | 19.69% |
| 2024-07-01 | 1.23 | 1.28 | 1.23 | 1.27 | 0.96 | qfq | 11,886,736 | 14,875,973 | 1.60% |
| 2024-06-28 | 1.33 | 1.37 | 1.20 | 1.25 | 0.94 | qfq | 18,660,530 | 24,290,627 | -6.02% |
| 2024-06-27 | 1.33 | 1.43 | 1.31 | 1.33 | 1.00 | qfq | 14,310,830 | 19,579,041 | -5.67% |
| 2024-06-26 | 1.45 | 1.47 | 1.18 | 1.41 | 1.06 | qfq | 27,307,304 | 35,786,636 | -4.08% |
| 2024-06-25 | 1.51 | 1.56 | 1.46 | 1.47 | 1.11 | qfq | 9,617,490 | 14,485,595 | -2.65% |
| 2024-06-24 | 1.61 | 1.61 | 1.50 | 1.51 | 1.14 | qfq | 14,695,284 | 22,561,101 | -7.93% |
| 2024-06-21 | 1.61 | 1.71 | 1.60 | 1.64 | 1.24 | qfq | 18,327,455 | 30,128,241 | 7.19% |
| 2024-06-20 | 1.64 | 1.64 | 1.47 | 1.53 | 1.15 | qfq | 21,812,169 | 33,531,116 | -6.71% |
| 2024-06-19 | 1.69 | 1.74 | 1.63 | 1.64 | 1.24 | qfq | 16,048,985 | 27,039,796 | -4.65% |
| 2024-06-18 | 1.61 | 1.77 | 1.60 | 1.72 | 1.30 | qfq | 22,662,225 | 37,960,774 | -3.91% |
| 2024-06-17 | 1.77 | 1.82 | 1.75 | 1.79 | 1.35 | qfq | 9,686,796 | 17,212,759 | -1.10% |
| 2024-06-14 | 1.83 | 1.87 | 1.79 | 1.81 | 1.37 | qfq | 10,304,809 | 18,752,606 | -2.16% |
| 2024-06-13 | 1.88 | 1.90 | 1.82 | 1.85 | 1.40 | qfq | 12,476,770 | 23,038,165 | -2.12% |
| 2024-06-12 | 1.84 | 1.93 | 1.82 | 1.89 | 1.43 | qfq | 17,379,460 | 32,457,159 | 2.72% |
| 2024-06-11 | 1.70 | 1.87 | 1.70 | 1.84 | 1.39 | qfq | 16,363,051 | 29,904,132 | 3.37% |
| 2024-06-07 | 1.77 | 1.82 | 1.72 | 1.78 | 1.34 | qfq | 14,866,607 | 26,344,564 | 5.33% |
| 2024-06-06 | 1.82 | 1.89 | 1.69 | 1.69 | 1.27 | qfq | 21,873,160 | 38,750,620 | -10.11% |
| 2024-06-05 | 1.84 | 1.97 | 1.72 | 1.88 | 1.42 | qfq | 25,224,675 | 46,450,506 | 1.62% |
| 2024-06-04 | 1.71 | 1.94 | 1.65 | 1.85 | 1.40 | qfq | 21,038,060 | 38,489,286 | 4.52% |
| 2024-06-03 | 2.06 | 2.09 | 1.73 | 1.77 | 1.33 | qfq | 32,935,620 | 61,157,911 | -15.31% |
| 2024-05-31 | 2.18 | 2.18 | 2.07 | 2.09 | 1.58 | qfq | 18,091,212 | 38,037,010 | -2.79% |
| 2024-05-30 | 2.04 | 2.27 | 2.04 | 2.15 | 1.62 | qfq | 22,754,354 | 49,016,713 | 3.86% |
| 2024-05-29 | 2.10 | 2.17 | 2.00 | 2.07 | 1.56 | qfq | 25,875,920 | 53,704,765 | -3.72% |
| 2024-05-28 | 2.24 | 2.33 | 2.13 | 2.15 | 1.62 | qfq | 25,672,070 | 57,200,557 | -5.29% |
| 2024-05-27 | 2.20 | 2.35 | 2.18 | 2.27 | 1.71 | qfq | 31,599,123 | 71,531,830 | -1.30% |
| 2024-05-24 | 2.02 | 2.37 | 2.02 | 2.30 | 1.73 | qfq | 49,579,348 | 110,110,459 | 10.58% |
| 2024-05-23 | 2.15 | 2.19 | 2.03 | 2.08 | 1.57 | qfq | 32,994,400 | 69,203,681 | -6.31% |
| 2024-05-22 | 2.11 | 2.30 | 2.08 | 2.22 | 1.67 | qfq | 42,002,418 | 92,874,550 | 4.72% |
| 2024-05-21 | 2.17 | 2.23 | 2.03 | 2.12 | 1.60 | qfq | 40,699,470 | 86,476,393 | -4.50% |
| 2024-05-20 | 2.30 | 2.55 | 2.15 | 2.22 | 1.67 | qfq | 61,319,113 | 142,277,014 | 3.74% |
| 2024-05-17 | 2.22 | 2.31 | 2.11 | 2.14 | 1.61 | qfq | 64,303,403 | 140,576,868 | -7.76% |
| 2024-05-16 | 1.97 | 2.36 | 1.97 | 2.32 | 1.75 | qfq | 74,489,548 | 166,289,148 | 17.77% |
| 2024-05-15 | 1.77 | 2.03 | 1.74 | 1.97 | 1.49 | qfq | 47,098,388 | 88,341,501 | 12.57% |
| 2024-05-14 | 1.61 | 1.78 | 1.60 | 1.75 | 1.32 | qfq | 31,448,835 | 53,848,425 | 10.06% |
| 2024-05-13 | 1.56 | 1.67 | 1.54 | 1.59 | 1.20 | qfq | 21,919,055 | 35,325,788 | -1.85% |
| 2024-05-10 | 1.77 | 1.80 | 1.55 | 1.62 | 1.22 | qfq | 40,900,619 | 69,012,262 | -8.47% |
| 2024-05-09 | 1.77 | 1.79 | 1.72 | 1.77 | 1.33 | qfq | 22,682,275 | 39,793,757 | -0.56% |
| 2024-05-08 | 1.70 | 1.80 | 1.67 | 1.78 | 1.34 | qfq | 30,353,442 | 53,073,877 | 4.09% |
| 2024-05-07 | 1.74 | 1.76 | 1.68 | 1.71 | 1.29 | qfq | 28,414,480 | 48,686,333 | -2.84% |
| 2024-05-06 | 1.72 | 1.83 | 1.69 | 1.76 | 1.33 | qfq | 34,663,102 | 61,303,617 | 2.33% |
| 2024-04-30 | 1.76 | 1.85 | 1.69 | 1.72 | 1.30 | qfq | 51,413,487 | 90,614,310 | -4.44% |
| 2024-04-29 | 1.57 | 1.88 | 1.47 | 1.80 | 1.36 | qfq | 77,138,446 | 127,482,728 | 14.65% |
| 2024-04-25 | 1.73 | 1.76 | 1.51 | 1.57 | 1.18 | qfq | 55,368,379 | 88,831,865 | -11.80% |
| 2024-04-24 | 1.78 | 1.83 | 1.75 | 1.78 | 1.34 | qfq | 32,280,760 | 57,748,219 | -0.56% |
| 2024-04-23 | 1.75 | 1.92 | 1.71 | 1.79 | 1.35 | qfq | 48,678,563 | 87,657,160 | 1.70% |
| 2024-04-22 | 1.94 | 2.00 | 1.70 | 1.76 | 1.33 | qfq | 72,496,999 | 129,308,245 | -12.44% |
| 2024-04-19 | 2.12 | 2.23 | 2.00 | 2.01 | 1.52 | qfq | 72,841,629 | 152,723,460 | -9.05% |
| 2024-04-18 | 2.43 | 2.48 | 2.17 | 2.21 | 1.67 | qfq | 92,636,198 | 214,394,424 | -11.60% |
| 2024-04-17 | 2.08 | 2.70 | 2.08 | 2.50 | 1.89 | qfq | 92,023,462 | 224,986,393 | -1.96% |
| 2024-04-16 | 2.91 | 2.98 | 2.55 | 2.55 | 1.92 | qfq | 59,176,079 | 157,776,917 | -20.06% |
| 2024-04-15 | 3.28 | 3.42 | 3.19 | 3.19 | 2.41 | qfq | 34,144,846 | 109,891,295 | -20.05% |
| 2024-04-12 | 3.97 | 4.10 | 3.96 | 3.99 | 3.01 | qfq | 12,247,170 | 49,419,383 | 0.25% |
| 2024-04-11 | 3.97 | 4.08 | 3.93 | 3.98 | 3.00 | qfq | 9,321,660 | 37,428,563 | -0.75% |
| 2024-04-10 | 4.21 | 4.22 | 3.94 | 4.01 | 3.02 | qfq | 10,595,000 | 42,802,365 | -4.75% |
| 2024-04-09 | 4.00 | 4.23 | 4.00 | 4.21 | 3.18 | qfq | 13,736,573 | 57,122,394 | 4.21% |
| 2024-04-08 | 4.32 | 4.35 | 4.03 | 4.04 | 3.05 | qfq | 22,633,955 | 94,071,257 | -7.34% |
| 2024-04-03 | 4.69 | 4.76 | 4.21 | 4.36 | 3.29 | qfq | 34,024,394 | 149,803,783 | -10.84% |
| 2024-04-02 | 4.88 | 5.01 | 4.73 | 4.89 | 3.69 | qfq | 22,327,464 | 108,657,905 | 0.20% |
| 2024-04-01 | 5.11 | 5.12 | 4.85 | 4.88 | 3.68 | qfq | 21,160,570 | 104,391,484 | -4.50% |
| 2024-03-29 | 5.41 | 5.63 | 4.96 | 5.11 | 3.85 | qfq | 37,903,570 | 197,414,504 | -2.85% |
| 2024-03-28 | 4.71 | 5.27 | 4.66 | 5.26 | 3.97 | qfq | 24,486,119 | 122,982,722 | 11.21% |
| 2024-03-27 | 5.01 | 5.01 | 4.71 | 4.73 | 3.57 | qfq | 11,204,470 | 54,373,548 | -5.78% |
| 2024-03-26 | 4.94 | 5.13 | 4.76 | 5.02 | 3.79 | qfq | 17,659,520 | 87,423,899 | 0.80% |
| 2024-03-25 | 5.27 | 5.37 | 4.98 | 4.98 | 3.76 | qfq | 15,198,257 | 77,964,824 | -6.39% |
| 2024-03-22 | 5.45 | 5.48 | 5.19 | 5.32 | 4.01 | qfq | 11,819,520 | 62,675,536 | -2.92% |
| 2024-03-21 | 5.53 | 5.63 | 5.35 | 5.48 | 4.13 | qfq | 10,753,980 | 58,622,347 | -1.08% |
| 2024-03-20 | 5.31 | 5.70 | 5.31 | 5.54 | 4.18 | qfq | 17,080,025 | 94,604,511 | 3.36% |
| 2024-03-19 | 5.18 | 5.45 | 5.13 | 5.36 | 4.04 | qfq | 16,173,540 | 85,483,228 | 2.68% |
| 2024-03-18 | 4.98 | 5.23 | 4.96 | 5.22 | 3.94 | qfq | 17,519,150 | 89,325,847 | 5.24% |
| 2024-03-15 | 5.08 | 5.33 | 4.87 | 4.96 | 3.74 | qfq | 27,552,100 | 137,902,423 | -5.88% |
| 2024-03-14 | 5.41 | 5.59 | 5.14 | 5.27 | 3.97 | qfq | 28,172,140 | 147,882,138 | -4.01% |
| 2024-03-13 | 5.23 | 5.61 | 5.14 | 5.49 | 4.14 | qfq | 31,290,929 | 169,541,830 | 4.37% |
| 2024-03-12 | 4.87 | 5.37 | 4.75 | 5.26 | 3.97 | qfq | 44,637,521 | 227,653,783 | 7.79% |
| 2024-03-11 | 4.60 | 4.92 | 4.50 | 4.88 | 3.68 | qfq | 22,351,294 | 106,777,953 | 4.95% |
| 2024-03-08 | 4.23 | 4.83 | 4.20 | 4.65 | 3.51 | qfq | 24,966,459 | 113,879,730 | 9.93% |
| 2024-03-07 | 4.20 | 4.35 | 4.11 | 4.23 | 3.19 | qfq | 15,472,255 | 65,635,741 | 1.44% |
| 2024-03-06 | 4.29 | 4.31 | 4.13 | 4.17 | 3.14 | qfq | 12,798,710 | 53,821,781 | -2.11% |
| 2024-03-05 | 4.06 | 4.30 | 4.06 | 4.26 | 3.21 | qfq | 19,444,034 | 81,400,434 | 3.40% |
| 2024-03-04 | 4.00 | 4.14 | 3.75 | 4.12 | 3.11 | qfq | 20,616,151 | 81,882,997 | 4.30% |
| 2024-03-01 | 3.97 | 4.10 | 3.93 | 3.95 | 2.98 | qfq | 19,067,110 | 76,223,402 | -0.50% |
| 2024-02-29 | 3.70 | 4.01 | 3.70 | 3.97 | 2.99 | qfq | 19,371,420 | 75,456,649 | 4.47% |
| 2024-02-28 | 3.95 | 4.26 | 3.75 | 3.80 | 2.87 | qfq | 32,071,055 | 129,037,128 | -3.06% |
| 2024-02-27 | 3.66 | 3.92 | 3.58 | 3.92 | 2.96 | qfq | 16,050,395 | 60,700,975 | 6.23% |
| 2024-02-26 | 3.51 | 3.78 | 3.43 | 3.69 | 2.78 | qfq | 18,543,810 | 67,461,999 | 5.43% |
| 2024-02-23 | 3.38 | 3.50 | 3.31 | 3.50 | 2.64 | qfq | 13,760,710 | 46,856,700 | 4.79% |
| 2024-02-22 | 3.19 | 3.35 | 3.17 | 3.34 | 2.52 | qfq | 17,149,550 | 56,068,469 | 3.73% |
| 2024-02-21 | 3.08 | 3.37 | 3.01 | 3.22 | 2.43 | qfq | 22,115,424 | 72,143,716 | 3.21% |
| 2024-02-20 | 3.15 | 3.22 | 2.91 | 3.12 | 2.35 | qfq | 31,514,698 | 95,736,013 | 1.96% |
| 2024-02-19 | 2.62 | 3.06 | 2.61 | 3.06 | 2.31 | qfq | 21,412,698 | 61,277,572 | 20.00% |
| 2024-02-08 | 2.31 | 2.57 | 2.05 | 2.55 | 1.92 | qfq | 32,294,095 | 73,732,541 | 11.35% |
| 2024-02-07 | 2.68 | 2.69 | 2.23 | 2.29 | 1.73 | qfq | 30,838,385 | 72,108,515 | -14.23% |
| 2024-02-06 | 2.79 | 2.83 | 2.33 | 2.67 | 2.01 | qfq | 22,425,915 | 57,658,391 | -4.30% |
| 2024-02-05 | 3.30 | 3.30 | 2.68 | 2.79 | 2.10 | qfq | 22,282,322 | 64,469,370 | -16.72% |
| 2024-02-02 | 3.57 | 3.65 | 3.18 | 3.35 | 2.53 | qfq | 12,543,390 | 42,893,095 | -4.83% |
| 2024-02-01 | 3.62 | 3.74 | 3.45 | 3.52 | 2.65 | qfq | 9,050,685 | 31,998,113 | -2.76% |
| 2024-01-31 | 3.90 | 3.90 | 3.60 | 3.62 | 2.73 | qfq | 10,748,530 | 40,193,198 | -7.18% |
| 2024-01-30 | 4.02 | 4.11 | 3.87 | 3.90 | 2.94 | qfq | 8,692,220 | 34,430,956 | -4.88% |
| 2024-01-29 | 4.26 | 4.26 | 4.01 | 4.10 | 3.09 | qfq | 9,102,124 | 37,389,161 | -3.53% |
| 2024-01-26 | 4.25 | 4.35 | 4.17 | 4.25 | 3.21 | qfq | 9,391,610 | 39,947,743 | 0.95% |
| 2024-01-25 | 4.09 | 4.22 | 3.99 | 4.21 | 3.18 | qfq | 10,940,255 | 45,145,784 | 4.47% |
| 2024-01-24 | 4.00 | 4.08 | 3.88 | 4.03 | 3.04 | qfq | 8,387,055 | 33,487,691 | 1.51% |
| 2024-01-23 | 3.96 | 4.07 | 3.89 | 3.97 | 2.99 | qfq | 9,503,479 | 37,532,060 | 0.51% |
| 2024-01-22 | 4.36 | 4.36 | 3.95 | 3.95 | 2.98 | qfq | 12,023,014 | 49,393,265 | -7.28% |
| 2024-01-19 | 4.29 | 4.42 | 4.24 | 4.26 | 3.21 | qfq | 5,979,300 | 25,711,267 | -0.47% |
| 2024-01-18 | 4.30 | 4.35 | 4.18 | 4.28 | 3.23 | qfq | 10,599,238 | 45,194,260 | -0.47% |
| 2024-01-17 | 4.43 | 4.47 | 4.30 | 4.30 | 3.24 | qfq | 8,125,610 | 35,569,342 | -2.93% |
| 2024-01-16 | 4.56 | 4.56 | 4.36 | 4.43 | 3.34 | qfq | 8,660,530 | 38,472,172 | -2.21% |
| 2024-01-15 | 4.52 | 4.57 | 4.45 | 4.53 | 3.42 | qfq | 6,792,640 | 30,567,856 | -0.22% |
| 2024-01-12 | 4.59 | 4.62 | 4.52 | 4.54 | 3.42 | qfq | 5,225,800 | 23,861,591 | -0.87% |
| 2024-01-11 | 4.55 | 4.60 | 4.50 | 4.58 | 3.45 | qfq | 8,230,000 | 37,499,336 | 0.88% |
| 2024-01-10 | 4.56 | 4.62 | 4.50 | 4.54 | 3.42 | qfq | 4,737,220 | 21,588,887 | -1.09% |
| 2024-01-09 | 4.62 | 4.70 | 4.55 | 4.59 | 3.46 | qfq | 5,756,790 | 26,552,882 | 0.00% |
| 2024-01-08 | 4.69 | 4.75 | 4.57 | 4.59 | 3.46 | qfq | 6,568,865 | 30,540,876 | -2.13% |
| 2024-01-05 | 4.78 | 4.89 | 4.67 | 4.69 | 3.54 | qfq | 5,318,805 | 25,306,430 | -2.09% |
| 2024-01-04 | 4.80 | 4.85 | 4.75 | 4.79 | 3.61 | qfq | 4,176,670 | 19,968,911 | 0.00% |
| 2024-01-03 | 4.89 | 4.92 | 4.75 | 4.79 | 3.61 | qfq | 5,391,640 | 25,915,486 | -2.04% |
| 2024-01-02 | 4.95 | 4.97 | 4.87 | 4.89 | 3.69 | qfq | 4,978,370 | 24,414,137 | -0.61% |
| 2023-12-29 | 4.88 | 5.07 | 4.80 | 4.92 | 3.71 | qfq | 9,035,419 | 44,387,647 | 1.44% |
| 2023-12-28 | 4.64 | 4.99 | 4.57 | 4.85 | 3.66 | qfq | 11,664,360 | 55,855,685 | 4.75% |
| 2023-12-27 | 4.68 | 4.72 | 4.60 | 4.63 | 3.49 | qfq | 5,589,575 | 25,957,543 | -0.43% |
| 2023-12-26 | 4.63 | 4.72 | 4.60 | 4.65 | 3.51 | qfq | 7,697,550 | 35,764,670 | 0.43% |
| 2023-12-25 | 4.79 | 4.80 | 4.58 | 4.63 | 3.49 | qfq | 15,741,550 | 73,216,580 | -3.14% |
| 2023-12-22 | 4.98 | 5.00 | 4.74 | 4.78 | 3.60 | qfq | 10,420,100 | 50,416,781 | -4.02% |
| 2023-12-21 | 4.94 | 5.00 | 4.87 | 4.98 | 3.76 | qfq | 6,877,300 | 33,983,385 | 0.40% |
| 2023-12-20 | 4.97 | 5.09 | 4.93 | 4.96 | 3.74 | qfq | 6,354,320 | 31,645,113 | 0.20% |
| 2023-12-19 | 4.90 | 5.02 | 4.90 | 4.95 | 3.73 | qfq | 8,515,585 | 42,192,894 | 1.02% |
| 2023-12-18 | 5.14 | 5.14 | 4.87 | 4.90 | 3.70 | qfq | 13,316,245 | 66,439,082 | -4.30% |
| 2023-12-15 | 5.17 | 5.24 | 5.02 | 5.12 | 3.86 | qfq | 9,089,000 | 46,354,676 | -1.16% |
| 2023-12-14 | 5.07 | 5.26 | 5.07 | 5.18 | 3.91 | qfq | 15,846,230 | 82,023,390 | 3.39% |
| 2023-12-13 | 5.07 | 5.10 | 5.00 | 5.01 | 3.78 | qfq | 5,421,900 | 27,309,323 | -0.40% |
| 2023-12-12 | 4.95 | 5.04 | 4.90 | 5.03 | 3.79 | qfq | 9,305,630 | 46,305,564 | 1.82% |
| 2023-12-11 | 5.00 | 5.10 | 4.90 | 4.94 | 3.73 | qfq | 15,925,099 | 79,477,127 | -1.40% |
| 2023-12-08 | 5.06 | 5.49 | 4.85 | 5.01 | 3.78 | qfq | 30,344,225 | 152,897,819 | -14.65% |
| 2023-12-07 | 6.08 | 6.08 | 5.87 | 5.87 | 4.43 | qfq | 6,189,405 | 36,880,324 | -3.61% |
| 2023-12-06 | 6.08 | 6.15 | 6.04 | 6.09 | 4.59 | qfq | 2,873,600 | 17,499,245 | -0.16% |
| 2023-12-05 | 6.18 | 6.18 | 6.04 | 6.10 | 4.60 | qfq | 5,557,700 | 33,889,127 | -1.61% |
| 2023-12-04 | 6.26 | 6.30 | 6.13 | 6.20 | 4.68 | qfq | 6,059,290 | 37,545,292 | -0.48% |
| 2023-12-01 | 6.06 | 6.28 | 6.03 | 6.23 | 4.70 | qfq | 7,173,542 | 44,316,934 | 3.15% |
| 2023-11-30 | 6.16 | 6.19 | 6.02 | 6.04 | 4.56 | qfq | 5,587,355 | 33,914,666 | -2.27% |
| 2023-11-29 | 6.23 | 6.25 | 6.16 | 6.18 | 4.66 | qfq | 3,197,270 | 19,814,238 | -1.12% |
| 2023-11-28 | 6.29 | 6.34 | 6.21 | 6.25 | 4.71 | qfq | 4,343,245 | 27,169,869 | -1.11% |
| 2023-11-27 | 6.26 | 6.37 | 6.17 | 6.32 | 4.77 | qfq | 6,018,660 | 37,715,554 | 0.96% |
| 2023-11-24 | 6.33 | 6.33 | 6.23 | 6.26 | 4.72 | qfq | 3,270,380 | 20,452,819 | -0.79% |
| 2023-11-23 | 6.29 | 6.31 | 6.24 | 6.31 | 4.76 | qfq | 3,862,409 | 24,210,830 | 0.16% |
| 2023-11-22 | 6.28 | 6.39 | 6.23 | 6.30 | 4.75 | qfq | 5,900,489 | 37,189,240 | 0.00% |
| 2023-11-21 | 6.38 | 6.44 | 6.20 | 6.30 | 4.75 | qfq | 6,568,883 | 41,475,294 | -1.25% |
| 2023-11-20 | 6.29 | 6.43 | 6.23 | 6.38 | 4.81 | qfq | 6,457,944 | 40,880,800 | 1.43% |
| 2023-11-17 | 6.38 | 6.39 | 6.22 | 6.29 | 4.74 | qfq | 9,461,460 | 59,470,046 | -1.72% |
| 2023-11-16 | 6.50 | 6.50 | 6.36 | 6.40 | 4.83 | qfq | 4,407,226 | 28,225,022 | -0.47% |
| 2023-11-15 | 6.47 | 6.50 | 6.41 | 6.43 | 4.85 | qfq | 6,011,490 | 38,733,693 | -0.46% |
| 2023-11-14 | 6.36 | 6.49 | 6.36 | 6.46 | 4.87 | qfq | 4,762,000 | 30,671,930 | 0.78% |
| 2023-11-13 | 6.61 | 6.66 | 6.32 | 6.41 | 4.83 | qfq | 15,487,841 | 99,956,846 | -3.61% |
| 2023-11-10 | 6.75 | 6.75 | 6.57 | 6.65 | 5.02 | qfq | 6,419,880 | 42,645,587 | -0.30% |
| 2023-11-09 | 6.77 | 6.84 | 6.57 | 6.67 | 5.03 | qfq | 11,788,730 | 78,590,022 | -1.91% |
| 2023-11-08 | 6.81 | 6.94 | 6.74 | 6.80 | 5.13 | qfq | 11,709,480 | 79,737,811 | -1.31% |
| 2023-11-07 | 6.55 | 6.90 | 6.54 | 6.89 | 5.20 | qfq | 17,378,937 | 117,749,490 | 4.87% |
| 2023-11-06 | 6.55 | 6.60 | 6.51 | 6.57 | 4.95 | qfq | 5,096,940 | 33,420,878 | 0.31% |
| 2023-11-03 | 6.58 | 6.62 | 6.48 | 6.55 | 4.94 | qfq | 5,072,790 | 33,253,643 | -0.46% |
| 2023-11-02 | 6.64 | 6.73 | 6.53 | 6.58 | 4.96 | qfq | 6,475,480 | 42,832,468 | -0.45% |
| 2023-11-01 | 6.58 | 6.64 | 6.53 | 6.61 | 4.99 | qfq | 3,837,454 | 25,305,774 | 0.61% |
| 2023-10-31 | 6.54 | 6.64 | 6.50 | 6.57 | 4.95 | qfq | 4,821,884 | 31,610,320 | 0.15% |
| 2023-10-30 | 6.53 | 6.68 | 6.42 | 6.56 | 4.95 | qfq | 7,960,570 | 52,123,432 | -0.76% |
| 2023-10-27 | 6.35 | 6.63 | 6.30 | 6.61 | 4.99 | qfq | 10,361,132 | 67,325,609 | 3.61% |
| 2023-10-26 | 6.84 | 6.84 | 6.30 | 6.38 | 4.81 | qfq | 16,183,386 | 104,872,037 | -6.31% |
| 2023-10-25 | 6.75 | 6.93 | 6.70 | 6.81 | 5.14 | qfq | 8,342,717 | 56,907,321 | 1.79% |
| 2023-10-24 | 6.54 | 6.73 | 6.53 | 6.69 | 5.05 | qfq | 5,448,517 | 36,339,329 | 1.98% |
| 2023-10-23 | 6.65 | 6.68 | 6.44 | 6.56 | 4.95 | qfq | 4,975,400 | 32,508,493 | -1.20% |
| 2023-10-20 | 6.59 | 6.67 | 6.55 | 6.64 | 5.01 | qfq | 3,633,840 | 24,007,768 | 0.30% |
| 2023-10-19 | 6.77 | 6.77 | 6.56 | 6.62 | 4.99 | qfq | 6,197,020 | 41,051,434 | -1.05% |
| 2023-10-18 | 6.76 | 6.79 | 6.64 | 6.69 | 5.05 | qfq | 6,766,000 | 45,341,080 | -1.33% |
| 2023-10-17 | 6.47 | 6.82 | 6.44 | 6.78 | 5.11 | qfq | 9,588,410 | 63,996,128 | 4.79% |
| 2023-10-16 | 6.48 | 6.52 | 6.41 | 6.47 | 4.88 | qfq | 4,173,460 | 26,932,126 | -0.46% |
| 2023-10-13 | 6.61 | 6.61 | 6.42 | 6.50 | 4.90 | qfq | 5,068,020 | 32,915,565 | -1.52% |
| 2023-10-12 | 6.68 | 6.73 | 6.55 | 6.60 | 4.98 | qfq | 5,281,990 | 34,790,432 | -1.05% |
| 2023-10-11 | 6.77 | 6.86 | 6.53 | 6.67 | 5.03 | qfq | 9,780,654 | 65,197,967 | -1.62% |
| 2023-10-10 | 6.80 | 6.86 | 6.74 | 6.78 | 5.11 | qfq | 4,822,245 | 32,783,113 | 0.00% |
| 2023-10-09 | 6.84 | 6.84 | 6.68 | 6.78 | 5.11 | qfq | 6,849,089 | 46,272,227 | -1.17% |
| 2023-09-28 | 6.85 | 6.95 | 6.80 | 6.86 | 5.17 | qfq | 6,127,368 | 42,122,390 | 1.03% |
| 2023-09-27 | 6.75 | 6.82 | 6.72 | 6.79 | 5.12 | qfq | 3,975,700 | 26,946,932 | 0.30% |
| 2023-09-26 | 6.73 | 6.83 | 6.70 | 6.77 | 5.11 | qfq | 3,110,900 | 21,024,680 | -0.29% |
| 2023-09-25 | 6.79 | 6.85 | 6.72 | 6.79 | 5.12 | qfq | 4,256,980 | 28,853,549 | -0.44% |
| 2023-09-22 | 6.75 | 6.90 | 6.71 | 6.82 | 5.14 | qfq | 4,292,757 | 29,151,675 | 0.74% |
| 2023-09-21 | 6.82 | 6.87 | 6.72 | 6.77 | 5.11 | qfq | 5,574,090 | 37,733,977 | -1.46% |
| 2023-09-20 | 6.87 | 7.05 | 6.80 | 6.87 | 5.18 | qfq | 8,199,610 | 56,576,028 | -0.87% |
| 2023-09-19 | 6.68 | 7.02 | 6.55 | 6.93 | 5.23 | qfq | 13,020,627 | 87,832,963 | 2.51% |
| 2023-09-18 | 7.15 | 7.30 | 6.65 | 6.76 | 5.10 | qfq | 19,955,627 | 139,377,237 | -1.46% |
| 2023-09-15 | 6.82 | 6.88 | 6.75 | 6.86 | 5.17 | qfq | 10,505,274 | 71,679,546 | 0.59% |
| 2023-09-14 | 6.60 | 6.84 | 6.55 | 6.82 | 5.14 | qfq | 12,070,161 | 81,148,674 | 3.49% |
| 2023-09-13 | 6.62 | 6.70 | 6.50 | 6.59 | 4.97 | qfq | 6,280,585 | 41,315,639 | -0.75% |
| 2023-09-12 | 6.75 | 6.75 | 6.61 | 6.64 | 5.01 | qfq | 4,998,907 | 33,267,296 | -1.19% |
| 2023-09-11 | 6.54 | 6.76 | 6.49 | 6.72 | 5.07 | qfq | 6,920,975 | 46,068,739 | 2.75% |
| 2023-09-08 | 6.60 | 6.62 | 6.50 | 6.54 | 4.93 | qfq | 3,270,665 | 21,360,813 | -0.91% |
| 2023-09-07 | 6.67 | 6.67 | 6.55 | 6.60 | 4.98 | qfq | 4,533,200 | 29,910,140 | -1.35% |
| 2023-09-06 | 6.78 | 6.83 | 6.65 | 6.69 | 5.05 | qfq | 7,572,553 | 50,883,515 | 0.00% |
| 2023-09-05 | 6.68 | 6.75 | 6.62 | 6.69 | 5.05 | qfq | 4,974,590 | 33,251,657 | 0.15% |
| 2023-09-04 | 6.49 | 6.68 | 6.42 | 6.68 | 5.04 | qfq | 6,443,530 | 42,484,745 | 2.77% |
| 2023-09-01 | 6.52 | 6.54 | 6.46 | 6.50 | 4.90 | qfq | 2,813,191 | 18,251,766 | 0.31% |
| 2023-08-31 | 6.57 | 6.60 | 6.45 | 6.48 | 4.89 | qfq | 4,265,604 | 27,671,778 | -1.82% |
| 2023-08-30 | 6.57 | 6.66 | 6.56 | 6.60 | 4.98 | qfq | 3,968,396 | 26,273,472 | 0.46% |
| 2023-08-29 | 6.42 | 6.59 | 6.37 | 6.57 | 4.95 | qfq | 5,317,017 | 34,665,183 | 2.18% |
| 2023-08-28 | 6.70 | 6.85 | 6.39 | 6.43 | 4.85 | qfq | 8,111,447 | 53,104,362 | -1.08% |
| 2023-08-25 | 6.64 | 6.73 | 6.43 | 6.50 | 4.90 | qfq | 5,640,902 | 36,957,589 | -2.11% |
| 2023-08-24 | 6.80 | 6.80 | 6.63 | 6.64 | 5.01 | qfq | 3,886,557 | 25,899,120 | -1.19% |
| 2023-08-23 | 6.79 | 6.81 | 6.62 | 6.72 | 5.07 | qfq | 5,596,256 | 37,496,824 | -1.03% |
| 2023-08-22 | 6.88 | 6.93 | 6.62 | 6.79 | 5.12 | qfq | 8,294,378 | 55,855,427 | -1.45% |
| 2023-08-21 | 6.95 | 6.98 | 6.81 | 6.89 | 5.20 | qfq | 5,946,257 | 40,966,934 | -0.58% |
| 2023-08-18 | 7.01 | 7.14 | 6.88 | 6.93 | 5.23 | qfq | 12,552,639 | 87,921,012 | -0.86% |
| 2023-08-17 | 6.76 | 7.01 | 6.72 | 6.99 | 5.27 | qfq | 14,977,601 | 103,594,288 | 2.79% |
| 2023-08-16 | 6.75 | 6.80 | 6.66 | 6.80 | 5.13 | qfq | 8,496,692 | 57,304,367 | 1.49% |
| 2023-08-15 | 6.65 | 6.79 | 6.63 | 6.70 | 5.05 | qfq | 8,525,445 | 57,097,377 | -0.30% |
| 2023-08-14 | 6.49 | 6.75 | 6.49 | 6.72 | 5.07 | qfq | 11,808,160 | 78,712,456 | 4.02% |
| 2023-08-11 | 6.47 | 6.49 | 6.35 | 6.46 | 4.87 | qfq | 3,581,210 | 23,029,875 | -0.31% |
| 2023-08-10 | 6.51 | 6.64 | 6.39 | 6.48 | 4.89 | qfq | 7,410,015 | 47,844,430 | -2.26% |
| 2023-08-09 | 6.75 | 6.76 | 6.56 | 6.63 | 5.00 | qfq | 5,858,300 | 38,796,555 | -0.90% |
| 2023-08-08 | 6.65 | 6.75 | 6.62 | 6.69 | 5.05 | qfq | 6,293,367 | 41,991,664 | 0.15% |
| 2023-08-07 | 6.53 | 6.73 | 6.51 | 6.68 | 5.04 | qfq | 10,178,145 | 67,356,889 | 1.98% |
| 2023-08-04 | 6.52 | 6.63 | 6.47 | 6.55 | 4.94 | qfq | 7,493,870 | 49,228,013 | 1.24% |
| 2023-08-03 | 6.42 | 6.48 | 6.37 | 6.47 | 4.88 | qfq | 4,052,094 | 26,040,139 | 0.94% |
| 2023-08-02 | 6.45 | 6.52 | 6.37 | 6.41 | 4.83 | qfq | 4,903,545 | 31,516,257 | -0.77% |
| 2023-08-01 | 6.51 | 6.54 | 6.35 | 6.46 | 4.87 | qfq | 9,899,735 | 63,751,919 | -1.97% |
| 2023-07-31 | 6.63 | 6.66 | 6.52 | 6.59 | 4.97 | qfq | 7,953,240 | 52,344,010 | 0.30% |
| 2023-07-28 | 6.71 | 6.78 | 6.52 | 6.57 | 4.95 | qfq | 12,014,972 | 79,374,225 | -1.20% |
| 2023-07-27 | 6.59 | 6.85 | 6.50 | 6.65 | 5.02 | qfq | 20,438,762 | 136,455,956 | -2.35% |
| 2023-07-26 | 6.96 | 7.74 | 6.72 | 6.81 | 5.14 | qfq | 33,272,788 | 232,553,421 | 4.77% |
| 2023-07-25 | 6.49 | 6.63 | 6.42 | 6.50 | 4.90 | qfq | 10,610,628 | 68,849,684 | 0.93% |
| 2023-07-24 | 6.88 | 6.88 | 6.35 | 6.44 | 4.86 | qfq | 18,420,182 | 120,865,909 | -5.99% |
| 2023-07-21 | 6.99 | 7.09 | 6.83 | 6.85 | 5.17 | qfq | 14,162,220 | 98,281,995 | -1.30% |
| 2023-07-20 | 6.90 | 7.10 | 6.89 | 6.94 | 5.23 | qfq | 17,797,685 | 124,217,871 | 0.14% |
| 2023-07-19 | 6.90 | 6.97 | 6.72 | 6.93 | 5.23 | qfq | 17,714,216 | 121,340,354 | 0.87% |
| 2023-07-18 | 6.05 | 7.10 | 5.98 | 6.87 | 5.18 | qfq | 42,649,652 | 287,725,075 | 13.18% |