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
金冠股份300510.SZ
最近收盘价3.122026-07-17
最近交易日2026-07-17
成交量（股）19,166,624
成交额（元）60,555,503
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 | 3.15 | 3.21 | 3.08 | 3.12 | 3.12 | qfq | 19,166,624 | 60,555,503 | -1.27% |
| 2026-07-16 | 3.10 | 3.21 | 3.08 | 3.16 | 3.16 | qfq | 16,343,946 | 51,736,721 | 0.96% |
| 2026-07-15 | 3.08 | 3.18 | 3.06 | 3.13 | 3.13 | qfq | 15,819,400 | 49,604,841 | 1.62% |
| 2026-07-14 | 3.00 | 3.10 | 2.97 | 3.08 | 3.08 | qfq | 15,869,161 | 48,208,805 | 2.33% |
| 2026-07-13 | 3.18 | 3.21 | 3.01 | 3.01 | 3.01 | qfq | 19,657,400 | 60,305,856 | -5.64% |
| 2026-07-10 | 3.08 | 3.27 | 3.03 | 3.19 | 3.19 | qfq | 23,401,371 | 74,480,314 | 3.24% |
| 2026-07-09 | 3.05 | 3.12 | 3.00 | 3.09 | 3.09 | qfq | 14,665,012 | 44,879,529 | 0.98% |
| 2026-07-08 | 3.07 | 3.10 | 3.01 | 3.06 | 3.06 | qfq | 13,062,412 | 39,979,613 | -0.97% |
| 2026-07-07 | 3.14 | 3.17 | 3.05 | 3.09 | 3.09 | qfq | 13,714,529 | 42,441,192 | -1.59% |
| 2026-07-06 | 3.22 | 3.27 | 3.14 | 3.14 | 3.14 | qfq | 15,347,200 | 49,006,372 | -2.48% |
| 2026-07-03 | 3.17 | 3.24 | 3.16 | 3.22 | 3.22 | qfq | 16,354,443 | 52,409,347 | 1.90% |
| 2026-07-02 | 3.16 | 3.26 | 3.15 | 3.16 | 3.16 | qfq | 17,960,600 | 57,572,912 | -0.63% |
| 2026-07-01 | 3.10 | 3.25 | 3.07 | 3.18 | 3.18 | qfq | 20,964,500 | 66,477,837 | 1.92% |
| 2026-06-30 | 3.07 | 3.16 | 3.06 | 3.12 | 3.12 | qfq | 16,219,000 | 50,482,266 | 0.65% |
| 2026-06-29 | 3.11 | 3.16 | 3.02 | 3.10 | 3.10 | qfq | 16,641,600 | 51,405,556 | -0.64% |
| 2026-06-26 | 3.18 | 3.21 | 3.10 | 3.12 | 3.12 | qfq | 14,370,086 | 45,166,892 | -2.19% |
| 2026-06-25 | 3.23 | 3.26 | 3.15 | 3.19 | 3.19 | qfq | 15,536,153 | 49,577,495 | -1.54% |
| 2026-06-24 | 3.40 | 3.41 | 3.21 | 3.24 | 3.24 | qfq | 19,473,578 | 63,668,077 | -4.71% |
| 2026-06-23 | 3.35 | 3.47 | 3.30 | 3.40 | 3.40 | qfq | 19,126,262 | 65,294,405 | 0.89% |
| 2026-06-22 | 3.32 | 3.37 | 3.19 | 3.37 | 3.37 | qfq | 21,133,213 | 69,196,147 | 0.90% |
| 2026-06-18 | 3.34 | 3.39 | 3.29 | 3.34 | 3.34 | qfq | 13,852,189 | 46,291,821 | -1.18% |
| 2026-06-17 | 3.46 | 3.48 | 3.36 | 3.38 | 3.38 | qfq | 15,145,700 | 51,341,813 | -2.87% |
| 2026-06-16 | 3.47 | 3.50 | 3.39 | 3.48 | 3.48 | qfq | 15,889,000 | 54,782,849 | 0.58% |
| 2026-06-15 | 3.49 | 3.53 | 3.42 | 3.46 | 3.46 | qfq | 14,775,771 | 51,286,529 | 0.58% |
| 2026-06-12 | 3.41 | 3.49 | 3.38 | 3.44 | 3.44 | qfq | 18,746,045 | 64,590,120 | 1.78% |
| 2026-06-11 | 3.40 | 3.45 | 3.32 | 3.38 | 3.38 | qfq | 16,334,476 | 55,006,358 | -1.74% |
| 2026-06-10 | 3.53 | 3.54 | 3.39 | 3.44 | 3.44 | qfq | 17,690,500 | 60,853,812 | -3.37% |
| 2026-06-09 | 3.54 | 3.58 | 3.48 | 3.56 | 3.56 | qfq | 14,111,600 | 49,949,466 | 1.42% |
| 2026-06-08 | 3.52 | 3.64 | 3.46 | 3.51 | 3.51 | qfq | 17,784,718 | 63,031,675 | -3.31% |
| 2026-06-05 | 3.59 | 3.70 | 3.51 | 3.63 | 3.63 | qfq | 16,477,900 | 59,391,955 | 1.11% |
| 2026-06-04 | 3.66 | 3.69 | 3.57 | 3.59 | 3.59 | qfq | 16,977,404 | 61,324,536 | -2.18% |
| 2026-06-03 | 3.76 | 3.77 | 3.65 | 3.67 | 3.67 | qfq | 18,842,000 | 69,821,905 | -2.65% |
| 2026-06-02 | 3.88 | 3.90 | 3.70 | 3.77 | 3.77 | qfq | 20,307,100 | 76,462,797 | -2.08% |
| 2026-06-01 | 3.68 | 3.89 | 3.66 | 3.85 | 3.85 | qfq | 22,037,461 | 84,135,855 | 4.34% |
| 2026-05-29 | 3.81 | 3.84 | 3.69 | 3.69 | 3.69 | qfq | 20,917,100 | 78,637,530 | -3.66% |
| 2026-05-28 | 3.77 | 3.85 | 3.70 | 3.83 | 3.83 | qfq | 17,619,912 | 66,721,802 | 1.59% |
| 2026-05-27 | 3.86 | 3.93 | 3.75 | 3.77 | 3.77 | qfq | 16,274,800 | 62,073,091 | -2.84% |
| 2026-05-26 | 3.99 | 4.01 | 3.83 | 3.88 | 3.88 | qfq | 18,960,500 | 73,898,882 | -3.48% |
| 2026-05-25 | 3.98 | 4.17 | 3.96 | 4.02 | 4.02 | qfq | 20,272,650 | 81,909,931 | 1.01% |
| 2026-05-22 | 3.93 | 4.02 | 3.86 | 3.98 | 3.98 | qfq | 22,405,686 | 88,224,878 | 2.05% |
| 2026-05-21 | 4.12 | 4.15 | 3.89 | 3.90 | 3.90 | qfq | 34,963,500 | 140,538,114 | -5.11% |
| 2026-05-20 | 4.26 | 4.26 | 4.09 | 4.11 | 4.11 | qfq | 24,637,032 | 102,247,703 | -3.75% |
| 2026-05-19 | 4.19 | 4.27 | 4.17 | 4.27 | 4.27 | qfq | 24,072,568 | 101,858,508 | 1.91% |
| 2026-05-18 | 4.11 | 4.20 | 4.10 | 4.19 | 4.19 | qfq | 23,437,697 | 97,472,812 | 1.45% |
| 2026-05-15 | 4.18 | 4.24 | 4.09 | 4.13 | 4.13 | qfq | 24,020,183 | 99,431,997 | -1.43% |
| 2026-05-14 | 4.39 | 4.40 | 4.19 | 4.19 | 4.19 | qfq | 32,125,413 | 137,251,501 | -4.34% |
| 2026-05-13 | 4.25 | 4.40 | 4.22 | 4.38 | 4.38 | qfq | 37,864,104 | 164,956,343 | 3.06% |
| 2026-05-12 | 4.27 | 4.32 | 4.22 | 4.25 | 4.25 | qfq | 24,316,927 | 103,841,071 | -0.47% |
| 2026-05-11 | 4.29 | 4.30 | 4.24 | 4.27 | 4.27 | qfq | 21,927,440 | 93,769,105 | 0.47% |
| 2026-05-08 | 4.28 | 4.32 | 4.22 | 4.25 | 4.25 | qfq | 18,893,465 | 80,336,473 | 1.19% |
| 2026-05-07 | 4.24 | 4.31 | 4.19 | 4.20 | 4.20 | qfq | 16,981,600 | 71,786,811 | -0.71% |
| 2026-05-06 | 4.21 | 4.24 | 4.19 | 4.23 | 4.23 | qfq | 17,465,159 | 73,554,855 | 1.20% |
| 2026-04-30 | 4.17 | 4.21 | 4.15 | 4.18 | 4.18 | qfq | 15,480,563 | 64,748,261 | 0.00% |
| 2026-04-29 | 4.04 | 4.20 | 4.03 | 4.18 | 4.18 | qfq | 23,575,044 | 97,837,531 | 3.21% |
| 2026-04-28 | 4.06 | 4.10 | 4.03 | 4.05 | 4.05 | qfq | 21,621,759 | 87,698,164 | -1.70% |
| 2026-04-27 | 4.02 | 4.14 | 3.99 | 4.12 | 4.12 | qfq | 24,509,845 | 99,369,937 | 1.98% |
| 2026-04-24 | 4.04 | 4.07 | 3.98 | 4.04 | 4.04 | qfq | 19,500,532 | 78,475,471 | 0.50% |
| 2026-04-23 | 4.08 | 4.13 | 4.01 | 4.02 | 4.02 | qfq | 20,012,000 | 80,976,405 | -1.47% |
| 2026-04-22 | 4.08 | 4.12 | 4.05 | 4.08 | 4.08 | qfq | 14,272,725 | 58,185,591 | -0.49% |
| 2026-04-21 | 4.18 | 4.19 | 4.08 | 4.10 | 4.10 | qfq | 19,105,600 | 78,528,737 | -2.38% |
| 2026-04-20 | 4.18 | 4.22 | 4.17 | 4.20 | 4.20 | qfq | 13,483,697 | 56,577,990 | -0.24% |
| 2026-04-17 | 4.25 | 4.27 | 4.17 | 4.21 | 4.21 | qfq | 14,845,221 | 62,487,005 | -0.94% |
| 2026-04-16 | 4.23 | 4.27 | 4.14 | 4.25 | 4.25 | qfq | 16,891,000 | 71,082,790 | 1.43% |
| 2026-04-15 | 4.24 | 4.29 | 4.18 | 4.19 | 4.19 | qfq | 19,754,475 | 83,620,809 | -0.71% |
| 2026-04-14 | 4.24 | 4.27 | 4.15 | 4.22 | 4.22 | qfq | 14,741,100 | 61,907,480 | 0.72% |
| 2026-04-13 | 4.16 | 4.20 | 4.13 | 4.19 | 4.19 | qfq | 15,923,562 | 66,324,958 | 0.48% |
| 2026-04-10 | 4.18 | 4.25 | 4.16 | 4.17 | 4.17 | qfq | 16,540,000 | 69,600,801 | 0.72% |
| 2026-04-09 | 4.23 | 4.23 | 4.13 | 4.14 | 4.14 | qfq | 16,923,000 | 70,575,873 | -2.59% |
| 2026-04-08 | 4.19 | 4.25 | 4.18 | 4.25 | 4.25 | qfq | 19,074,000 | 80,587,906 | 3.16% |
| 2026-04-07 | 4.00 | 4.14 | 3.97 | 4.12 | 4.12 | qfq | 22,672,900 | 92,552,472 | 3.78% |
| 2026-04-03 | 4.22 | 4.22 | 3.96 | 3.97 | 3.97 | qfq | 25,953,446 | 104,892,079 | -5.48% |
| 2026-04-02 | 4.30 | 4.38 | 4.17 | 4.20 | 4.20 | qfq | 25,378,500 | 108,110,026 | -2.55% |
| 2026-04-01 | 4.35 | 4.39 | 4.26 | 4.31 | 4.31 | qfq | 21,989,200 | 94,832,177 | 1.41% |
| 2026-03-31 | 4.45 | 4.52 | 4.25 | 4.25 | 4.25 | qfq | 39,052,441 | 170,826,475 | -4.92% |
| 2026-03-30 | 4.59 | 4.63 | 4.33 | 4.47 | 4.47 | qfq | 41,747,300 | 184,774,565 | -3.46% |
| 2026-03-27 | 4.45 | 4.68 | 4.41 | 4.63 | 4.63 | qfq | 28,788,522 | 131,974,028 | 2.21% |
| 2026-03-26 | 4.70 | 4.72 | 4.51 | 4.53 | 4.53 | qfq | 29,276,346 | 134,657,738 | -4.03% |
| 2026-03-25 | 4.64 | 4.78 | 4.63 | 4.72 | 4.72 | qfq | 32,840,251 | 155,110,101 | 1.07% |
| 2026-03-24 | 4.55 | 4.67 | 4.45 | 4.67 | 4.67 | qfq | 53,410,488 | 244,057,675 | 6.38% |
| 2026-03-23 | 4.47 | 4.65 | 4.36 | 4.39 | 4.39 | qfq | 51,877,521 | 234,348,108 | -7.19% |
| 2026-03-20 | 4.79 | 5.00 | 4.71 | 4.73 | 4.73 | qfq | 57,235,709 | 275,888,816 | 0.00% |
| 2026-03-19 | 4.76 | 4.88 | 4.71 | 4.73 | 4.73 | qfq | 28,116,573 | 134,753,854 | -2.07% |
| 2026-03-18 | 4.74 | 4.94 | 4.74 | 4.83 | 4.83 | qfq | 35,167,100 | 170,100,622 | 2.11% |
| 2026-03-17 | 4.91 | 4.93 | 4.71 | 4.73 | 4.73 | qfq | 32,066,706 | 154,511,182 | -3.67% |
| 2026-03-16 | 4.84 | 4.91 | 4.80 | 4.91 | 4.91 | qfq | 30,581,132 | 148,819,246 | 0.82% |
| 2026-03-13 | 4.99 | 4.99 | 4.84 | 4.87 | 4.87 | qfq | 39,260,881 | 193,050,775 | -2.40% |
| 2026-03-12 | 5.04 | 5.12 | 4.97 | 4.99 | 4.99 | qfq | 48,979,562 | 246,035,637 | -1.58% |
| 2026-03-11 | 5.10 | 5.18 | 5.02 | 5.07 | 5.07 | qfq | 56,434,839 | 287,481,077 | -0.78% |
| 2026-03-10 | 5.05 | 5.16 | 5.01 | 5.11 | 5.11 | qfq | 56,779,610 | 289,074,141 | 0.99% |
| 2026-03-09 | 5.00 | 5.12 | 4.97 | 5.06 | 5.06 | qfq | 77,070,847 | 388,401,507 | 0.20% |
| 2026-03-06 | 4.95 | 5.26 | 4.94 | 5.05 | 5.05 | qfq | 113,279,119 | 576,433,237 | 1.61% |
| 2026-03-05 | 4.66 | 5.21 | 4.66 | 4.97 | 4.97 | qfq | 125,343,787 | 618,690,624 | 8.52% |
| 2026-03-04 | 4.43 | 4.63 | 4.41 | 4.58 | 4.58 | qfq | 32,220,951 | 147,291,436 | 1.78% |
| 2026-03-03 | 4.63 | 4.72 | 4.46 | 4.50 | 4.50 | qfq | 28,707,600 | 131,776,310 | -2.60% |
| 2026-03-02 | 4.65 | 4.72 | 4.53 | 4.62 | 4.62 | qfq | 32,010,815 | 148,072,182 | -2.12% |
| 2026-02-27 | 4.68 | 4.72 | 4.64 | 4.72 | 4.72 | qfq | 25,539,270 | 119,961,454 | 0.64% |
| 2026-02-26 | 4.67 | 4.72 | 4.64 | 4.69 | 4.69 | qfq | 22,702,000 | 106,347,561 | 0.43% |
| 2026-02-25 | 4.67 | 4.70 | 4.64 | 4.67 | 4.67 | qfq | 23,822,376 | 111,244,228 | 0.21% |
| 2026-02-24 | 4.58 | 4.69 | 4.58 | 4.66 | 4.66 | qfq | 31,741,863 | 147,815,793 | 3.33% |
| 2026-02-13 | 4.59 | 4.62 | 4.50 | 4.51 | 4.51 | qfq | 17,005,600 | 77,589,229 | -2.17% |
| 2026-02-12 | 4.56 | 4.68 | 4.49 | 4.61 | 4.61 | qfq | 31,239,493 | 143,635,942 | 1.32% |
| 2026-02-11 | 4.56 | 4.61 | 4.54 | 4.55 | 4.55 | qfq | 15,705,137 | 71,698,770 | -0.44% |
| 2026-02-10 | 4.58 | 4.61 | 4.54 | 4.57 | 4.57 | qfq | 18,358,752 | 84,003,966 | -0.22% |
| 2026-02-09 | 4.52 | 4.59 | 4.50 | 4.58 | 4.58 | qfq | 26,271,193 | 119,676,262 | 2.69% |
| 2026-02-06 | 4.37 | 4.50 | 4.35 | 4.46 | 4.46 | qfq | 23,643,827 | 105,185,524 | 1.59% |
| 2026-02-05 | 4.51 | 4.52 | 4.38 | 4.39 | 4.39 | qfq | 25,036,346 | 111,000,828 | -3.30% |
| 2026-02-04 | 4.45 | 4.58 | 4.43 | 4.54 | 4.54 | qfq | 27,141,639 | 122,851,067 | 1.34% |
| 2026-02-03 | 4.43 | 4.48 | 4.37 | 4.48 | 4.48 | qfq | 25,517,081 | 112,979,883 | 1.36% |
| 2026-02-02 | 4.37 | 4.54 | 4.32 | 4.42 | 4.42 | qfq | 34,537,564 | 154,158,686 | 1.14% |
| 2026-01-30 | 4.41 | 4.45 | 4.30 | 4.37 | 4.37 | qfq | 22,102,637 | 96,289,232 | -1.35% |
| 2026-01-29 | 4.44 | 4.50 | 4.41 | 4.43 | 4.43 | qfq | 25,099,432 | 111,902,944 | -0.89% |
| 2026-01-28 | 4.49 | 4.57 | 4.46 | 4.47 | 4.47 | qfq | 22,004,003 | 98,851,097 | -1.11% |
| 2026-01-27 | 4.55 | 4.58 | 4.38 | 4.52 | 4.52 | qfq | 34,886,600 | 155,815,836 | -1.31% |
| 2026-01-26 | 4.69 | 4.70 | 4.55 | 4.58 | 4.58 | qfq | 36,651,846 | 169,674,108 | -2.55% |
| 2026-01-23 | 4.62 | 4.77 | 4.60 | 4.70 | 4.70 | qfq | 43,579,363 | 204,107,544 | 1.95% |
| 2026-01-22 | 4.65 | 4.68 | 4.56 | 4.61 | 4.61 | qfq | 38,057,173 | 175,120,391 | -0.86% |
| 2026-01-21 | 4.78 | 4.78 | 4.62 | 4.65 | 4.65 | qfq | 54,561,445 | 255,122,430 | -3.93% |
| 2026-01-20 | 4.76 | 4.92 | 4.67 | 4.84 | 4.84 | qfq | 86,256,861 | 416,167,581 | -0.41% |
| 2026-01-19 | 4.47 | 4.96 | 4.46 | 4.86 | 4.86 | qfq | 121,559,829 | 583,648,967 | 8.48% |
| 2026-01-16 | 4.70 | 4.74 | 4.48 | 4.48 | 4.48 | qfq | 58,800,112 | 269,131,120 | 0.90% |
| 2026-01-15 | 4.50 | 4.52 | 4.38 | 4.44 | 4.44 | qfq | 32,792,324 | 145,621,466 | -1.77% |
| 2026-01-14 | 4.48 | 4.58 | 4.43 | 4.52 | 4.52 | qfq | 56,816,490 | 256,235,064 | 0.89% |
| 2026-01-13 | 4.39 | 4.61 | 4.32 | 4.48 | 4.48 | qfq | 61,322,299 | 274,039,774 | 1.82% |
| 2026-01-12 | 4.29 | 4.40 | 4.28 | 4.40 | 4.40 | qfq | 26,042,400 | 113,379,456 | 2.33% |
| 2026-01-09 | 4.28 | 4.32 | 4.26 | 4.30 | 4.30 | qfq | 18,051,565 | 77,433,098 | 0.00% |
| 2026-01-08 | 4.23 | 4.31 | 4.21 | 4.30 | 4.30 | qfq | 21,213,108 | 90,738,079 | 1.65% |
| 2026-01-07 | 4.22 | 4.28 | 4.21 | 4.23 | 4.23 | qfq | 16,512,112 | 70,041,195 | 0.00% |
| 2026-01-06 | 4.20 | 4.25 | 4.18 | 4.23 | 4.23 | qfq | 17,633,200 | 74,497,559 | 0.71% |
| 2026-01-05 | 4.13 | 4.22 | 4.13 | 4.20 | 4.20 | qfq | 16,430,616 | 68,870,960 | 1.69% |
| 2025-12-31 | 4.16 | 4.17 | 4.08 | 4.13 | 4.13 | qfq | 14,702,211 | 60,654,718 | -0.48% |
| 2025-12-30 | 4.20 | 4.23 | 4.14 | 4.15 | 4.15 | qfq | 13,466,500 | 56,279,508 | -1.66% |
| 2025-12-29 | 4.26 | 4.26 | 4.20 | 4.22 | 4.22 | qfq | 13,042,316 | 55,146,636 | -0.71% |
| 2025-12-26 | 4.27 | 4.28 | 4.21 | 4.25 | 4.25 | qfq | 15,337,311 | 65,267,510 | -0.47% |
| 2025-12-25 | 4.24 | 4.28 | 4.20 | 4.27 | 4.27 | qfq | 14,035,830 | 59,449,089 | 0.71% |
| 2025-12-24 | 4.14 | 4.25 | 4.12 | 4.24 | 4.24 | qfq | 18,616,016 | 78,486,524 | 2.42% |
| 2025-12-23 | 4.22 | 4.23 | 4.13 | 4.14 | 4.14 | qfq | 13,054,800 | 54,394,008 | -1.90% |
| 2025-12-22 | 4.23 | 4.24 | 4.20 | 4.22 | 4.22 | qfq | 13,169,535 | 55,566,648 | 0.00% |
| 2025-12-19 | 4.13 | 4.24 | 4.12 | 4.22 | 4.22 | qfq | 16,573,408 | 69,532,997 | 2.43% |
| 2025-12-18 | 4.11 | 4.19 | 4.07 | 4.12 | 4.12 | qfq | 16,035,358 | 66,485,277 | 0.00% |
| 2025-12-17 | 4.20 | 4.21 | 4.00 | 4.12 | 4.12 | qfq | 27,673,016 | 113,287,450 | -1.90% |
| 2025-12-16 | 4.30 | 4.32 | 4.20 | 4.20 | 4.20 | qfq | 18,735,808 | 79,242,214 | -3.00% |
| 2025-12-15 | 4.29 | 4.38 | 4.26 | 4.33 | 4.33 | qfq | 19,222,352 | 83,189,200 | 0.93% |
| 2025-12-12 | 4.20 | 4.35 | 4.20 | 4.29 | 4.29 | qfq | 24,547,760 | 105,476,233 | 2.14% |
| 2025-12-11 | 4.25 | 4.34 | 4.20 | 4.20 | 4.20 | qfq | 16,617,200 | 70,842,658 | -1.18% |
| 2025-12-10 | 4.31 | 4.32 | 4.22 | 4.25 | 4.25 | qfq | 12,132,830 | 51,618,524 | -1.16% |
| 2025-12-09 | 4.34 | 4.37 | 4.29 | 4.30 | 4.30 | qfq | 10,922,690 | 47,243,311 | -0.92% |
| 2025-12-08 | 4.33 | 4.36 | 4.31 | 4.34 | 4.34 | qfq | 13,544,187 | 58,748,835 | 0.23% |
| 2025-12-05 | 4.18 | 4.35 | 4.15 | 4.33 | 4.33 | qfq | 20,153,189 | 85,939,401 | 3.84% |
| 2025-12-04 | 4.22 | 4.24 | 4.16 | 4.17 | 4.17 | qfq | 11,537,000 | 48,388,304 | -1.42% |
| 2025-12-03 | 4.31 | 4.32 | 4.22 | 4.23 | 4.23 | qfq | 14,086,632 | 59,960,746 | -1.63% |
| 2025-12-02 | 4.29 | 4.32 | 4.24 | 4.30 | 4.30 | qfq | 12,651,100 | 54,184,305 | 0.00% |
| 2025-12-01 | 4.32 | 4.37 | 4.30 | 4.30 | 4.30 | qfq | 14,581,500 | 63,165,013 | -0.46% |
| 2025-11-28 | 4.23 | 4.34 | 4.23 | 4.32 | 4.32 | qfq | 12,118,308 | 51,994,074 | 1.41% |
| 2025-11-27 | 4.24 | 4.29 | 4.22 | 4.26 | 4.26 | qfq | 12,084,500 | 51,458,720 | 0.71% |
| 2025-11-26 | 4.25 | 4.30 | 4.21 | 4.23 | 4.23 | qfq | 15,014,800 | 63,870,991 | -0.94% |
| 2025-11-25 | 4.25 | 4.30 | 4.20 | 4.27 | 4.27 | qfq | 17,996,000 | 76,739,931 | 0.95% |
| 2025-11-24 | 4.18 | 4.25 | 4.12 | 4.23 | 4.23 | qfq | 24,546,848 | 102,851,094 | 1.93% |
| 2025-11-21 | 4.40 | 4.42 | 4.14 | 4.15 | 4.15 | qfq | 40,674,910 | 171,806,705 | -6.11% |
| 2025-11-20 | 4.50 | 4.53 | 4.41 | 4.42 | 4.42 | qfq | 19,268,500 | 85,686,556 | -1.56% |
| 2025-11-19 | 4.59 | 4.62 | 4.47 | 4.49 | 4.49 | qfq | 23,222,710 | 104,766,309 | -2.18% |
| 2025-11-18 | 4.72 | 4.72 | 4.56 | 4.59 | 4.59 | qfq | 28,017,008 | 129,022,292 | -2.96% |
| 2025-11-17 | 4.73 | 4.74 | 4.68 | 4.73 | 4.73 | qfq | 25,861,222 | 121,756,512 | -0.21% |
| 2025-11-14 | 4.75 | 4.79 | 4.70 | 4.74 | 4.74 | qfq | 26,764,508 | 127,244,369 | -0.63% |
| 2025-11-13 | 4.71 | 4.81 | 4.66 | 4.77 | 4.77 | qfq | 34,994,108 | 166,288,342 | 1.06% |
| 2025-11-12 | 4.79 | 4.83 | 4.69 | 4.72 | 4.72 | qfq | 35,836,124 | 169,670,643 | -2.07% |
| 2025-11-11 | 4.81 | 4.93 | 4.80 | 4.82 | 4.82 | qfq | 45,525,264 | 220,429,809 | 0.42% |
| 2025-11-10 | 4.78 | 4.87 | 4.65 | 4.80 | 4.80 | qfq | 70,304,690 | 334,820,209 | -1.23% |
| 2025-11-07 | 4.66 | 5.05 | 4.61 | 4.86 | 4.86 | qfq | 104,156,734 | 505,735,307 | 4.07% |
| 2025-11-06 | 4.69 | 4.77 | 4.65 | 4.67 | 4.67 | qfq | 57,103,859 | 268,100,757 | -0.43% |
| 2025-11-05 | 4.43 | 4.74 | 4.42 | 4.69 | 4.69 | qfq | 78,250,386 | 362,803,359 | 4.45% |
| 2025-11-04 | 4.38 | 4.52 | 4.38 | 4.49 | 4.49 | qfq | 39,511,000 | 176,907,840 | 2.05% |
| 2025-11-03 | 4.31 | 4.40 | 4.29 | 4.40 | 4.40 | qfq | 19,873,195 | 86,521,768 | 2.09% |
| 2025-10-31 | 4.25 | 4.32 | 4.24 | 4.31 | 4.31 | qfq | 16,002,386 | 68,719,235 | 1.17% |
| 2025-10-30 | 4.34 | 4.34 | 4.25 | 4.26 | 4.26 | qfq | 24,614,744 | 105,598,747 | -2.74% |
| 2025-10-29 | 4.37 | 4.39 | 4.33 | 4.38 | 4.38 | qfq | 16,666,330 | 72,707,370 | -0.23% |
| 2025-10-28 | 4.38 | 4.42 | 4.35 | 4.39 | 4.39 | qfq | 15,767,884 | 69,228,892 | 0.23% |
| 2025-10-27 | 4.40 | 4.41 | 4.36 | 4.38 | 4.38 | qfq | 16,320,166 | 71,446,939 | -0.23% |
| 2025-10-24 | 4.43 | 4.45 | 4.38 | 4.39 | 4.39 | qfq | 16,267,113 | 71,715,793 | -0.90% |
| 2025-10-23 | 4.39 | 4.43 | 4.33 | 4.43 | 4.43 | qfq | 19,926,069 | 87,077,310 | 0.68% |
| 2025-10-22 | 4.40 | 4.44 | 4.36 | 4.40 | 4.40 | qfq | 18,624,400 | 82,134,509 | -0.45% |
| 2025-10-21 | 4.37 | 4.42 | 4.33 | 4.42 | 4.42 | qfq | 23,367,100 | 102,551,050 | 1.61% |
| 2025-10-20 | 4.39 | 4.41 | 4.33 | 4.35 | 4.35 | qfq | 22,659,295 | 98,951,032 | 0.23% |
| 2025-10-17 | 4.58 | 4.62 | 4.33 | 4.34 | 4.34 | qfq | 47,110,395 | 208,444,967 | -5.24% |
| 2025-10-16 | 4.74 | 4.85 | 4.55 | 4.58 | 4.58 | qfq | 70,425,470 | 327,179,544 | 1.55% |
| 2025-10-15 | 4.40 | 4.52 | 4.36 | 4.51 | 4.51 | qfq | 24,951,788 | 111,144,394 | 2.50% |
| 2025-10-14 | 4.45 | 4.54 | 4.39 | 4.40 | 4.40 | qfq | 26,517,426 | 118,497,143 | -0.68% |
| 2025-10-13 | 4.30 | 4.44 | 4.22 | 4.43 | 4.43 | qfq | 23,651,584 | 103,253,147 | -0.67% |
| 2025-10-10 | 4.41 | 4.51 | 4.37 | 4.46 | 4.46 | qfq | 27,900,376 | 124,255,201 | 0.90% |
| 2025-10-09 | 4.45 | 4.48 | 4.40 | 4.42 | 4.42 | qfq | 21,059,315 | 93,151,235 | -0.45% |
| 2025-09-30 | 4.48 | 4.49 | 4.44 | 4.44 | 4.44 | qfq | 18,181,822 | 81,126,991 | -0.67% |
| 2025-09-29 | 4.42 | 4.52 | 4.34 | 4.47 | 4.47 | qfq | 23,065,762 | 102,801,876 | 1.13% |
| 2025-09-26 | 4.42 | 4.52 | 4.39 | 4.42 | 4.42 | qfq | 21,038,324 | 93,850,198 | 0.00% |
| 2025-09-25 | 4.45 | 4.54 | 4.42 | 4.42 | 4.42 | qfq | 22,495,341 | 100,452,086 | -1.12% |
| 2025-09-24 | 4.29 | 4.48 | 4.29 | 4.47 | 4.47 | qfq | 25,982,197 | 114,546,221 | 3.23% |
| 2025-09-23 | 4.40 | 4.41 | 4.22 | 4.33 | 4.33 | qfq | 28,879,076 | 123,968,642 | -1.37% |
| 2025-09-22 | 4.43 | 4.45 | 4.36 | 4.39 | 4.39 | qfq | 17,848,600 | 78,438,352 | -1.35% |
| 2025-09-19 | 4.52 | 4.53 | 4.42 | 4.45 | 4.45 | qfq | 27,287,340 | 121,748,176 | -1.55% |
| 2025-09-18 | 4.58 | 4.63 | 4.50 | 4.52 | 4.52 | qfq | 39,648,512 | 180,905,336 | -1.74% |
| 2025-09-17 | 4.61 | 4.64 | 4.56 | 4.60 | 4.60 | qfq | 26,523,155 | 121,923,207 | -0.43% |
| 2025-09-16 | 4.51 | 4.63 | 4.49 | 4.62 | 4.62 | qfq | 35,542,168 | 162,208,057 | 2.44% |
| 2025-09-15 | 4.53 | 4.57 | 4.50 | 4.51 | 4.51 | qfq | 22,407,306 | 101,457,605 | -0.88% |
| 2025-09-12 | 4.59 | 4.60 | 4.54 | 4.55 | 4.55 | qfq | 29,001,100 | 132,347,359 | -1.09% |
| 2025-09-11 | 4.57 | 4.62 | 4.48 | 4.60 | 4.60 | qfq | 33,334,462 | 151,623,999 | 0.66% |
| 2025-09-10 | 4.56 | 4.60 | 4.53 | 4.57 | 4.57 | qfq | 32,092,715 | 146,309,364 | -0.87% |
| 2025-09-09 | 4.70 | 4.74 | 4.57 | 4.61 | 4.61 | qfq | 61,663,381 | 286,223,995 | -0.86% |
| 2025-09-08 | 4.58 | 4.65 | 4.52 | 4.65 | 4.65 | qfq | 46,547,000 | 213,344,248 | 1.75% |
| 2025-09-05 | 4.52 | 4.58 | 4.48 | 4.57 | 4.57 | qfq | 37,680,479 | 171,389,354 | 1.11% |
| 2025-09-04 | 4.46 | 4.58 | 4.46 | 4.52 | 4.52 | qfq | 48,831,078 | 221,845,709 | 1.35% |
| 2025-09-03 | 4.57 | 4.59 | 4.43 | 4.46 | 4.46 | qfq | 34,744,107 | 156,575,329 | -2.62% |
| 2025-09-02 | 4.66 | 4.66 | 4.50 | 4.58 | 4.58 | qfq | 49,989,260 | 228,232,552 | -1.93% |
| 2025-09-01 | 4.67 | 4.71 | 4.63 | 4.67 | 4.67 | qfq | 49,013,397 | 228,802,387 | 0.43% |
| 2025-08-29 | 4.75 | 4.75 | 4.62 | 4.65 | 4.65 | qfq | 62,396,673 | 292,382,635 | -2.92% |
| 2025-08-28 | 4.80 | 4.83 | 4.57 | 4.79 | 4.79 | qfq | 93,063,819 | 438,996,169 | 0.21% |
| 2025-08-27 | 5.27 | 5.33 | 4.76 | 4.78 | 4.78 | qfq | 154,677,542 | 779,538,571 | -10.15% |
| 2025-08-26 | 5.69 | 5.77 | 5.30 | 5.32 | 5.32 | qfq | 122,757,473 | 674,824,460 | -6.67% |
| 2025-08-25 | 6.26 | 6.30 | 5.66 | 5.70 | 5.70 | qfq | 101,368,114 | 596,978,944 | -9.52% |
| 2025-08-22 | 6.11 | 6.33 | 6.08 | 6.30 | 6.30 | qfq | 57,021,509 | 354,518,440 | 2.77% |
| 2025-08-21 | 6.11 | 6.15 | 6.02 | 6.13 | 6.13 | qfq | 35,441,873 | 215,863,208 | -0.49% |
| 2025-08-20 | 6.02 | 6.19 | 5.95 | 6.16 | 6.16 | qfq | 35,965,264 | 219,194,307 | 2.33% |
| 2025-08-19 | 6.11 | 6.18 | 5.99 | 6.02 | 6.02 | qfq | 36,909,511 | 223,876,175 | -1.47% |
| 2025-08-18 | 5.90 | 6.16 | 5.83 | 6.11 | 6.11 | qfq | 50,342,005 | 304,316,801 | 4.27% |
| 2025-08-15 | 5.67 | 5.86 | 5.64 | 5.86 | 5.86 | qfq | 38,192,676 | 220,111,600 | 3.35% |
| 2025-08-14 | 5.79 | 5.83 | 5.60 | 5.67 | 5.67 | qfq | 40,419,405 | 230,629,346 | -2.24% |
| 2025-08-13 | 5.78 | 5.85 | 5.69 | 5.80 | 5.80 | qfq | 35,254,244 | 203,291,482 | 0.17% |
| 2025-08-12 | 5.86 | 5.92 | 5.76 | 5.79 | 5.79 | qfq | 44,086,280 | 256,960,252 | -2.85% |
| 2025-08-11 | 5.83 | 6.08 | 5.77 | 5.96 | 5.96 | qfq | 73,403,390 | 436,458,464 | 3.47% |
| 2025-08-08 | 5.51 | 5.80 | 5.41 | 5.76 | 5.76 | qfq | 63,510,858 | 360,401,496 | 4.16% |
| 2025-08-07 | 5.49 | 5.62 | 5.46 | 5.53 | 5.53 | qfq | 50,443,410 | 279,197,790 | 0.73% |
| 2025-08-06 | 5.19 | 5.52 | 5.16 | 5.49 | 5.49 | qfq | 59,506,043 | 318,620,940 | 5.98% |
| 2025-08-05 | 5.23 | 5.34 | 5.15 | 5.18 | 5.18 | qfq | 41,500,046 | 217,537,559 | -0.96% |
| 2025-08-04 | 5.04 | 5.27 | 4.98 | 5.23 | 5.23 | qfq | 39,762,992 | 204,848,397 | 2.55% |
| 2025-08-01 | 4.97 | 5.10 | 4.94 | 5.10 | 5.10 | qfq | 30,815,709 | 154,948,879 | 2.20% |
| 2025-07-31 | 4.96 | 5.04 | 4.91 | 4.99 | 4.99 | qfq | 23,345,765 | 116,149,045 | 0.20% |
| 2025-07-30 | 4.98 | 5.03 | 4.92 | 4.98 | 4.98 | qfq | 24,349,673 | 121,173,275 | -0.60% |
| 2025-07-29 | 4.93 | 5.10 | 4.92 | 5.01 | 5.01 | qfq | 31,626,106 | 157,829,530 | 1.42% |
| 2025-07-28 | 4.86 | 4.98 | 4.85 | 4.94 | 4.94 | qfq | 25,274,856 | 124,561,249 | 1.65% |
| 2025-07-25 | 4.86 | 4.96 | 4.84 | 4.86 | 4.86 | qfq | 22,098,800 | 107,710,676 | 0.00% |
| 2025-07-24 | 4.83 | 4.88 | 4.82 | 4.86 | 4.86 | qfq | 18,665,081 | 90,583,332 | 0.83% |
| 2025-07-23 | 4.94 | 4.94 | 4.81 | 4.82 | 4.82 | qfq | 23,370,496 | 113,578,653 | -1.83% |
| 2025-07-22 | 4.94 | 4.97 | 4.86 | 4.91 | 4.91 | qfq | 27,068,839 | 132,846,028 | -0.81% |
| 2025-07-21 | 4.97 | 4.99 | 4.87 | 4.95 | 4.95 | qfq | 44,384,982 | 218,388,235 | 1.64% |
| 2025-07-18 | 4.69 | 4.92 | 4.69 | 4.87 | 4.87 | qfq | 60,771,840 | 292,609,347 | 3.84% |
| 2025-07-17 | 4.66 | 4.73 | 4.63 | 4.69 | 4.69 | qfq | 15,975,181 | 74,718,258 | 0.64% |
| 2025-07-16 | 4.64 | 4.71 | 4.62 | 4.66 | 4.66 | qfq | 14,971,449 | 69,857,137 | 0.43% |
| 2025-07-15 | 4.71 | 4.73 | 4.58 | 4.64 | 4.64 | qfq | 21,932,063 | 101,826,384 | -1.90% |
| 2025-07-14 | 4.66 | 4.77 | 4.63 | 4.73 | 4.73 | qfq | 22,441,200 | 105,987,359 | 1.72% |
| 2025-07-11 | 4.66 | 4.68 | 4.61 | 4.65 | 4.65 | qfq | 18,084,000 | 84,053,356 | -0.43% |
| 2025-07-10 | 4.69 | 4.74 | 4.65 | 4.67 | 4.67 | qfq | 17,401,126 | 81,481,408 | -0.85% |
| 2025-07-09 | 4.75 | 4.79 | 4.68 | 4.71 | 4.71 | qfq | 25,990,224 | 123,226,256 | -0.84% |
| 2025-07-08 | 4.69 | 4.81 | 4.62 | 4.75 | 4.75 | qfq | 32,741,600 | 154,122,979 | 1.50% |
| 2025-07-07 | 4.53 | 4.70 | 4.52 | 4.68 | 4.68 | qfq | 25,616,993 | 118,316,334 | 3.08% |
| 2025-07-04 | 4.61 | 4.63 | 4.52 | 4.54 | 4.54 | qfq | 15,711,200 | 71,656,071 | -1.73% |
| 2025-07-03 | 4.58 | 4.63 | 4.54 | 4.62 | 4.62 | qfq | 17,094,771 | 78,344,335 | 0.65% |
| 2025-07-02 | 4.52 | 4.60 | 4.50 | 4.59 | 4.59 | qfq | 19,507,897 | 88,915,719 | 0.88% |
| 2025-07-01 | 4.58 | 4.62 | 4.50 | 4.55 | 4.55 | qfq | 20,500,271 | 93,239,551 | -0.66% |
| 2025-06-30 | 4.59 | 4.61 | 4.55 | 4.58 | 4.58 | qfq | 23,552,908 | 107,622,447 | 0.00% |
| 2025-06-27 | 4.62 | 4.75 | 4.56 | 4.58 | 4.58 | qfq | 29,642,676 | 137,196,705 | -0.22% |
| 2025-06-26 | 4.62 | 4.78 | 4.57 | 4.59 | 4.59 | qfq | 44,219,937 | 205,931,386 | 1.10% |
| 2025-06-25 | 4.50 | 4.63 | 4.49 | 4.54 | 4.54 | qfq | 29,106,504 | 132,026,276 | 0.89% |
| 2025-06-24 | 4.39 | 4.51 | 4.38 | 4.50 | 4.50 | qfq | 31,264,847 | 139,512,299 | 2.74% |
| 2025-06-23 | 4.19 | 4.40 | 4.17 | 4.38 | 4.38 | qfq | 28,589,525 | 123,852,423 | 3.55% |
| 2025-06-20 | 4.20 | 4.32 | 4.20 | 4.23 | 4.23 | qfq | 20,315,949 | 86,717,875 | 0.24% |
| 2025-06-19 | 4.34 | 4.38 | 4.19 | 4.22 | 4.22 | qfq | 17,584,273 | 74,906,840 | -2.76% |
| 2025-06-18 | 4.26 | 4.42 | 4.25 | 4.34 | 4.34 | qfq | 29,169,032 | 126,780,659 | 1.17% |
| 2025-06-17 | 4.27 | 4.29 | 4.22 | 4.29 | 4.29 | qfq | 12,809,327 | 54,545,713 | 0.47% |
| 2025-06-16 | 4.20 | 4.28 | 4.16 | 4.27 | 4.27 | qfq | 12,931,173 | 55,017,737 | 0.95% |
| 2025-06-13 | 4.32 | 4.33 | 4.22 | 4.23 | 4.23 | qfq | 21,008,700 | 89,483,446 | -2.98% |
| 2025-06-12 | 4.34 | 4.36 | 4.30 | 4.36 | 4.36 | qfq | 17,284,700 | 74,801,934 | 0.23% |
| 2025-06-11 | 4.38 | 4.42 | 4.34 | 4.35 | 4.35 | qfq | 18,921,400 | 82,813,616 | -0.91% |
| 2025-06-10 | 4.45 | 4.45 | 4.33 | 4.39 | 4.39 | qfq | 24,647,612 | 108,354,902 | -1.35% |
| 2025-06-09 | 4.44 | 4.47 | 4.40 | 4.45 | 4.45 | qfq | 26,858,564 | 119,073,004 | 0.68% |
| 2025-06-06 | 4.45 | 4.48 | 4.37 | 4.42 | 4.42 | qfq | 36,027,088 | 159,084,425 | -1.34% |
| 2025-06-05 | 4.50 | 4.59 | 4.42 | 4.48 | 4.48 | qfq | 45,746,085 | 204,618,291 | 2.75% |
| 2025-06-04 | 4.36 | 4.44 | 4.34 | 4.36 | 4.36 | qfq | 28,417,415 | 124,363,311 | 0.46% |
| 2025-06-03 | 4.33 | 4.37 | 4.20 | 4.34 | 4.34 | qfq | 24,574,515 | 106,343,812 | -0.23% |
| 2025-05-30 | 4.47 | 4.50 | 4.33 | 4.35 | 4.35 | qfq | 33,876,058 | 148,678,580 | -2.68% |
| 2025-05-29 | 4.33 | 4.55 | 4.29 | 4.47 | 4.47 | qfq | 47,749,189 | 211,007,007 | 3.23% |
| 2025-05-28 | 4.36 | 4.42 | 4.29 | 4.33 | 4.33 | qfq | 45,022,800 | 195,803,051 | -0.69% |
| 2025-05-27 | 4.36 | 4.64 | 4.31 | 4.36 | 4.36 | qfq | 75,478,004 | 333,226,870 | 4.56% |
| 2025-05-26 | 4.08 | 4.18 | 4.08 | 4.17 | 4.17 | qfq | 15,097,794 | 62,480,897 | 2.21% |
| 2025-05-23 | 4.14 | 4.20 | 4.07 | 4.08 | 4.08 | qfq | 17,893,581 | 73,902,217 | -1.45% |
| 2025-05-22 | 4.19 | 4.30 | 4.13 | 4.14 | 4.14 | qfq | 20,327,841 | 85,322,046 | -1.66% |
| 2025-05-21 | 4.27 | 4.27 | 4.19 | 4.21 | 4.21 | qfq | 14,190,536 | 59,857,406 | -1.41% |
| 2025-05-20 | 4.20 | 4.27 | 4.19 | 4.27 | 4.27 | qfq | 16,765,302 | 71,074,112 | 1.67% |
| 2025-05-19 | 4.12 | 4.21 | 4.08 | 4.20 | 4.20 | qfq | 19,299,500 | 80,296,168 | 1.94% |
| 2025-05-16 | 4.08 | 4.18 | 4.08 | 4.12 | 4.12 | qfq | 16,327,300 | 67,640,141 | 0.49% |
| 2025-05-15 | 4.15 | 4.15 | 4.09 | 4.10 | 4.10 | qfq | 17,633,800 | 72,484,185 | -1.20% |
| 2025-05-14 | 4.17 | 4.19 | 4.12 | 4.15 | 4.15 | qfq | 16,913,374 | 70,129,344 | -0.72% |
| 2025-05-13 | 4.25 | 4.27 | 4.17 | 4.18 | 4.18 | qfq | 15,801,574 | 66,426,288 | -0.48% |
| 2025-05-12 | 4.20 | 4.22 | 4.15 | 4.20 | 4.20 | qfq | 18,373,967 | 76,858,095 | 0.72% |
| 2025-05-09 | 4.26 | 4.27 | 4.16 | 4.17 | 4.17 | qfq | 18,811,354 | 78,890,619 | -2.57% |
| 2025-05-08 | 4.13 | 4.30 | 4.11 | 4.28 | 4.28 | qfq | 30,928,894 | 130,644,608 | 4.14% |
| 2025-05-07 | 4.13 | 4.16 | 4.07 | 4.11 | 4.11 | qfq | 20,592,897 | 84,550,126 | 0.49% |
| 2025-05-06 | 4.02 | 4.09 | 4.01 | 4.09 | 4.09 | qfq | 21,504,372 | 87,233,484 | 3.54% |
| 2025-04-30 | 3.93 | 4.00 | 3.90 | 3.95 | 3.95 | qfq | 18,555,249 | 73,517,479 | 0.77% |
| 2025-04-29 | 3.90 | 3.97 | 3.85 | 3.92 | 3.92 | qfq | 19,161,926 | 75,317,113 | 1.55% |
| 2025-04-28 | 3.96 | 3.99 | 3.85 | 3.86 | 3.86 | qfq | 16,854,781 | 65,762,977 | -2.28% |
| 2025-04-25 | 3.91 | 3.97 | 3.88 | 3.95 | 3.95 | qfq | 17,350,588 | 68,389,468 | 1.02% |
| 2025-04-24 | 3.96 | 3.97 | 3.88 | 3.91 | 3.91 | qfq | 16,921,300 | 66,322,566 | -1.51% |
| 2025-04-23 | 3.97 | 4.02 | 3.90 | 3.97 | 3.97 | qfq | 26,990,912 | 106,699,993 | 0.76% |
| 2025-04-22 | 3.90 | 3.97 | 3.86 | 3.94 | 3.94 | qfq | 24,936,000 | 97,957,148 | 0.25% |
| 2025-04-21 | 3.86 | 4.02 | 3.83 | 3.93 | 3.93 | qfq | 24,663,700 | 97,123,251 | 2.08% |
| 2025-04-18 | 3.86 | 3.99 | 3.81 | 3.85 | 3.85 | qfq | 25,880,849 | 100,261,798 | 1.05% |
| 2025-04-17 | 3.77 | 3.88 | 3.75 | 3.81 | 3.81 | qfq | 16,343,100 | 62,513,690 | 0.53% |
| 2025-04-16 | 3.89 | 3.89 | 3.72 | 3.79 | 3.79 | qfq | 21,704,000 | 82,467,202 | -3.07% |
| 2025-04-15 | 3.92 | 3.95 | 3.85 | 3.91 | 3.91 | qfq | 16,150,200 | 62,935,599 | 0.00% |
| 2025-04-14 | 3.94 | 3.98 | 3.89 | 3.91 | 3.91 | qfq | 19,118,716 | 75,230,638 | 1.03% |
| 2025-04-11 | 3.83 | 3.91 | 3.78 | 3.87 | 3.87 | qfq | 19,141,800 | 74,286,205 | 0.00% |
| 2025-04-10 | 3.89 | 3.96 | 3.83 | 3.87 | 3.87 | qfq | 30,525,400 | 118,901,555 | 2.11% |
| 2025-04-09 | 3.63 | 3.84 | 3.34 | 3.79 | 3.79 | qfq | 37,267,800 | 134,783,760 | 2.99% |
| 2025-04-08 | 3.66 | 3.83 | 3.60 | 3.68 | 3.68 | qfq | 32,326,040 | 119,686,905 | 3.37% |
| 2025-04-07 | 4.00 | 4.08 | 3.50 | 3.56 | 3.56 | qfq | 47,095,739 | 176,757,001 | -18.35% |
| 2025-04-03 | 4.33 | 4.46 | 4.30 | 4.36 | 4.36 | qfq | 27,452,581 | 120,163,489 | -0.68% |
| 2025-04-02 | 4.35 | 4.49 | 4.25 | 4.39 | 4.39 | qfq | 33,931,881 | 148,453,566 | 1.62% |
| 2025-04-01 | 4.23 | 4.40 | 4.20 | 4.32 | 4.32 | qfq | 31,918,530 | 137,559,453 | 3.60% |
| 2025-03-31 | 4.29 | 4.29 | 4.13 | 4.17 | 4.17 | qfq | 29,703,541 | 124,202,376 | -3.02% |
| 2025-03-28 | 4.42 | 4.49 | 4.30 | 4.30 | 4.30 | qfq | 34,014,508 | 149,119,494 | -2.93% |
| 2025-03-27 | 4.67 | 4.74 | 4.42 | 4.43 | 4.43 | qfq | 50,054,900 | 227,193,610 | -4.11% |
| 2025-03-26 | 4.65 | 4.88 | 4.60 | 4.62 | 4.62 | qfq | 69,683,681 | 328,441,583 | 2.67% |
| 2025-03-25 | 4.43 | 4.55 | 4.38 | 4.50 | 4.50 | qfq | 53,004,076 | 237,293,429 | 2.51% |
| 2025-03-24 | 4.59 | 4.66 | 4.29 | 4.39 | 4.39 | qfq | 57,230,931 | 254,211,579 | -4.36% |
| 2025-03-21 | 4.75 | 4.80 | 4.55 | 4.59 | 4.59 | qfq | 81,381,404 | 378,173,198 | -5.94% |
| 2025-03-20 | 4.88 | 5.07 | 4.72 | 4.88 | 4.88 | qfq | 104,065,296 | 510,385,947 | 1.24% |
| 2025-03-19 | 5.13 | 5.32 | 4.81 | 4.82 | 4.82 | qfq | 183,111,656 | 933,389,797 | -4.37% |
| 2025-03-18 | 4.39 | 5.04 | 4.39 | 5.04 | 5.04 | qfq | 81,231,893 | 395,034,283 | 20.00% |
| 2025-03-17 | 4.20 | 4.25 | 4.18 | 4.20 | 4.20 | qfq | 16,635,300 | 70,084,453 | 0.48% |
| 2025-03-14 | 4.10 | 4.19 | 4.06 | 4.18 | 4.18 | qfq | 18,399,616 | 75,956,318 | 1.46% |
| 2025-03-13 | 4.17 | 4.18 | 4.04 | 4.12 | 4.12 | qfq | 17,001,503 | 69,604,044 | -1.44% |
| 2025-03-12 | 4.12 | 4.23 | 4.11 | 4.18 | 4.18 | qfq | 23,326,975 | 97,354,942 | 1.46% |
| 2025-03-11 | 4.04 | 4.12 | 4.01 | 4.12 | 4.12 | qfq | 13,816,575 | 56,154,380 | 0.73% |
| 2025-03-10 | 4.10 | 4.14 | 4.05 | 4.09 | 4.09 | qfq | 12,585,365 | 51,494,666 | 0.00% |
| 2025-03-07 | 4.23 | 4.23 | 4.07 | 4.09 | 4.09 | qfq | 23,675,272 | 97,713,354 | -3.54% |
| 2025-03-06 | 4.14 | 4.26 | 4.12 | 4.24 | 4.24 | qfq | 18,175,695 | 76,669,729 | 2.66% |
| 2025-03-05 | 4.20 | 4.21 | 4.07 | 4.13 | 4.13 | qfq | 15,579,513 | 64,149,028 | -1.67% |
| 2025-03-04 | 4.15 | 4.21 | 4.12 | 4.20 | 4.20 | qfq | 13,302,085 | 55,581,017 | 0.96% |
| 2025-03-03 | 4.17 | 4.28 | 4.13 | 4.16 | 4.16 | qfq | 18,829,477 | 79,403,593 | 1.22% |
| 2025-02-28 | 4.25 | 4.28 | 4.10 | 4.11 | 4.11 | qfq | 18,324,500 | 76,670,110 | -3.07% |
| 2025-02-27 | 4.32 | 4.34 | 4.16 | 4.24 | 4.24 | qfq | 17,533,371 | 74,297,469 | -1.62% |
| 2025-02-26 | 4.24 | 4.32 | 4.24 | 4.31 | 4.31 | qfq | 15,049,545 | 64,507,867 | 1.41% |
| 2025-02-25 | 4.24 | 4.33 | 4.19 | 4.25 | 4.25 | qfq | 15,328,063 | 65,331,361 | -0.70% |
| 2025-02-24 | 4.23 | 4.32 | 4.20 | 4.28 | 4.28 | qfq | 18,882,746 | 80,526,267 | 1.18% |
| 2025-02-21 | 4.19 | 4.26 | 4.13 | 4.23 | 4.23 | qfq | 16,190,268 | 68,127,962 | 0.71% |
| 2025-02-20 | 4.22 | 4.22 | 4.13 | 4.20 | 4.20 | qfq | 12,584,500 | 52,559,790 | 0.00% |
| 2025-02-19 | 4.11 | 4.21 | 4.11 | 4.20 | 4.20 | qfq | 13,057,832 | 54,521,709 | 1.69% |
| 2025-02-18 | 4.30 | 4.34 | 4.11 | 4.13 | 4.13 | qfq | 19,529,022 | 82,896,812 | -2.59% |
| 2025-02-17 | 4.18 | 4.30 | 4.17 | 4.24 | 4.24 | qfq | 17,900,531 | 75,731,695 | 1.19% |
| 2025-02-14 | 4.18 | 4.23 | 4.16 | 4.19 | 4.19 | qfq | 9,434,807 | 39,597,036 | 0.00% |
| 2025-02-13 | 4.27 | 4.28 | 4.18 | 4.19 | 4.19 | qfq | 11,670,856 | 49,320,673 | -1.87% |
| 2025-02-12 | 4.21 | 4.27 | 4.17 | 4.27 | 4.27 | qfq | 13,405,900 | 56,715,321 | 2.15% |
| 2025-02-11 | 4.20 | 4.22 | 4.14 | 4.18 | 4.18 | qfq | 11,599,079 | 48,381,195 | -0.71% |
| 2025-02-10 | 4.17 | 4.21 | 4.12 | 4.21 | 4.21 | qfq | 14,602,971 | 60,846,117 | 2.43% |
| 2025-02-07 | 4.02 | 4.15 | 4.00 | 4.11 | 4.11 | qfq | 16,199,587 | 66,356,118 | 2.24% |
| 2025-02-06 | 3.96 | 4.03 | 3.89 | 4.02 | 4.02 | qfq | 15,522,160 | 61,698,786 | 1.77% |
| 2025-02-05 | 3.85 | 3.96 | 3.85 | 3.95 | 3.95 | qfq | 11,922,400 | 46,822,758 | 2.86% |
| 2025-01-27 | 3.92 | 3.97 | 3.82 | 3.84 | 3.84 | qfq | 11,397,765 | 44,284,556 | -1.54% |
| 2025-01-24 | 3.89 | 3.91 | 3.80 | 3.90 | 3.90 | qfq | 14,310,845 | 55,248,901 | 2.09% |
| 2025-01-23 | 3.92 | 4.01 | 3.82 | 3.82 | 3.82 | qfq | 19,613,178 | 77,128,577 | -1.80% |
| 2025-01-22 | 3.80 | 3.99 | 3.74 | 3.89 | 3.89 | qfq | 27,391,329 | 106,489,888 | -5.58% |
| 2025-01-21 | 4.19 | 4.24 | 4.08 | 4.12 | 4.12 | qfq | 11,264,508 | 46,435,689 | -1.20% |
| 2025-01-20 | 4.15 | 4.21 | 4.12 | 4.17 | 4.17 | qfq | 12,650,284 | 52,848,466 | 1.46% |
| 2025-01-17 | 4.15 | 4.17 | 4.09 | 4.11 | 4.11 | qfq | 10,388,549 | 42,901,557 | -1.44% |
| 2025-01-16 | 4.15 | 4.25 | 4.12 | 4.17 | 4.17 | qfq | 11,566,000 | 48,357,310 | 1.46% |
| 2025-01-15 | 4.13 | 4.23 | 4.05 | 4.11 | 4.11 | qfq | 14,857,500 | 61,275,071 | -0.24% |
| 2025-01-14 | 3.99 | 4.13 | 3.97 | 4.12 | 4.12 | qfq | 13,149,600 | 53,509,732 | 4.30% |
| 2025-01-13 | 3.84 | 3.99 | 3.78 | 3.95 | 3.95 | qfq | 10,609,914 | 41,450,200 | 0.51% |
| 2025-01-10 | 4.08 | 4.12 | 3.93 | 3.93 | 3.93 | qfq | 10,745,549 | 43,216,168 | -3.91% |
| 2025-01-09 | 4.08 | 4.16 | 4.04 | 4.09 | 4.09 | qfq | 9,337,300 | 38,422,119 | 0.25% |
| 2025-01-08 | 4.13 | 4.13 | 3.94 | 4.08 | 4.08 | qfq | 14,252,823 | 57,586,584 | -1.21% |
| 2025-01-07 | 3.98 | 4.14 | 3.96 | 4.13 | 4.13 | qfq | 14,489,620 | 58,882,061 | 3.77% |
| 2025-01-06 | 3.92 | 3.98 | 3.76 | 3.98 | 3.98 | qfq | 11,275,608 | 44,115,189 | 1.27% |
| 2025-01-03 | 4.15 | 4.17 | 3.92 | 3.93 | 3.93 | qfq | 16,396,971 | 65,750,761 | -5.07% |
| 2025-01-02 | 4.21 | 4.29 | 4.08 | 4.14 | 4.14 | qfq | 14,420,700 | 60,327,924 | -2.36% |
| 2024-12-31 | 4.35 | 4.43 | 4.22 | 4.24 | 4.24 | qfq | 13,798,734 | 59,283,263 | -2.75% |
| 2024-12-30 | 4.45 | 4.45 | 4.29 | 4.36 | 4.36 | qfq | 13,306,801 | 58,125,286 | -2.02% |
| 2024-12-27 | 4.35 | 4.53 | 4.33 | 4.45 | 4.45 | qfq | 16,613,022 | 74,117,518 | 2.53% |
| 2024-12-26 | 4.30 | 4.40 | 4.30 | 4.34 | 4.34 | qfq | 12,025,174 | 52,466,132 | 0.46% |
| 2024-12-25 | 4.42 | 4.46 | 4.21 | 4.32 | 4.32 | qfq | 17,501,164 | 75,279,153 | -2.70% |
| 2024-12-24 | 4.45 | 4.59 | 4.39 | 4.44 | 4.44 | qfq | 18,985,766 | 84,759,903 | 0.00% |
| 2024-12-23 | 4.78 | 4.78 | 4.41 | 4.44 | 4.44 | qfq | 27,994,577 | 127,066,376 | -6.72% |
| 2024-12-20 | 4.83 | 4.85 | 4.74 | 4.76 | 4.76 | qfq | 21,513,245 | 103,024,870 | -1.45% |
| 2024-12-19 | 4.76 | 4.85 | 4.70 | 4.83 | 4.83 | qfq | 19,669,677 | 94,077,517 | 0.42% |
| 2024-12-18 | 4.68 | 4.89 | 4.58 | 4.81 | 4.81 | qfq | 27,908,781 | 133,513,947 | 2.56% |
| 2024-12-17 | 4.87 | 4.89 | 4.67 | 4.69 | 4.69 | qfq | 25,808,271 | 122,775,179 | -4.29% |
| 2024-12-16 | 4.95 | 5.07 | 4.87 | 4.90 | 4.90 | qfq | 28,391,739 | 140,781,296 | -2.20% |
| 2024-12-13 | 5.05 | 5.27 | 4.99 | 5.01 | 5.01 | qfq | 47,943,894 | 245,151,766 | -0.99% |
| 2024-12-12 | 5.08 | 5.10 | 5.00 | 5.06 | 5.06 | qfq | 22,715,937 | 114,714,216 | -0.39% |
| 2024-12-11 | 5.02 | 5.09 | 5.00 | 5.08 | 5.08 | qfq | 22,732,933 | 114,832,204 | 0.99% |
| 2024-12-10 | 5.22 | 5.26 | 5.02 | 5.03 | 5.03 | qfq | 35,493,124 | 181,594,661 | -0.79% |
| 2024-12-09 | 5.07 | 5.16 | 5.00 | 5.07 | 5.07 | qfq | 35,016,678 | 177,968,478 | 0.20% |
| 2024-12-06 | 5.03 | 5.08 | 4.85 | 5.06 | 5.06 | qfq | 46,903,760 | 233,997,615 | 1.40% |
| 2024-12-05 | 4.95 | 5.08 | 4.93 | 4.99 | 4.99 | qfq | 43,670,270 | 218,128,758 | 2.67% |
| 2024-12-04 | 4.96 | 4.98 | 4.82 | 4.86 | 4.86 | qfq | 24,648,275 | 120,928,540 | -2.61% |
| 2024-12-03 | 5.03 | 5.03 | 4.94 | 4.99 | 4.99 | qfq | 25,304,366 | 126,191,441 | -0.40% |
| 2024-12-02 | 4.89 | 5.03 | 4.84 | 5.01 | 5.01 | qfq | 32,636,137 | 161,897,261 | 2.66% |
| 2024-11-29 | 4.90 | 4.93 | 4.74 | 4.88 | 4.88 | qfq | 31,125,847 | 150,801,252 | -0.20% |
| 2024-11-28 | 4.84 | 4.96 | 4.84 | 4.89 | 4.89 | qfq | 25,880,901 | 126,885,929 | 0.82% |
| 2024-11-27 | 4.77 | 4.86 | 4.62 | 4.85 | 4.85 | qfq | 21,564,204 | 102,192,107 | 0.83% |
| 2024-11-26 | 4.98 | 4.98 | 4.78 | 4.81 | 4.81 | qfq | 25,487,423 | 123,591,649 | -2.43% |
| 2024-11-25 | 4.80 | 4.93 | 4.67 | 4.93 | 4.93 | qfq | 27,384,095 | 131,614,079 | 3.57% |
| 2024-11-22 | 4.95 | 5.03 | 4.75 | 4.76 | 4.76 | qfq | 35,999,049 | 177,104,904 | -4.42% |
| 2024-11-21 | 4.85 | 5.00 | 4.82 | 4.98 | 4.98 | qfq | 35,062,500 | 172,812,434 | 2.26% |
| 2024-11-20 | 4.76 | 4.89 | 4.74 | 4.87 | 4.87 | qfq | 26,860,121 | 129,551,194 | 2.31% |
| 2024-11-19 | 4.52 | 4.77 | 4.49 | 4.76 | 4.76 | qfq | 27,466,431 | 127,259,664 | 5.08% |
| 2024-11-18 | 4.67 | 4.75 | 4.42 | 4.53 | 4.53 | qfq | 27,849,892 | 126,700,412 | -2.37% |
| 2024-11-15 | 4.77 | 4.85 | 4.64 | 4.64 | 4.64 | qfq | 34,845,965 | 165,610,011 | -3.53% |
| 2024-11-14 | 4.97 | 5.25 | 4.79 | 4.81 | 4.81 | qfq | 56,057,995 | 282,063,957 | -2.83% |
| 2024-11-13 | 4.87 | 4.96 | 4.76 | 4.95 | 4.95 | qfq | 32,049,180 | 155,985,695 | 0.61% |
| 2024-11-12 | 5.06 | 5.07 | 4.83 | 4.92 | 4.92 | qfq | 37,916,917 | 188,171,065 | -2.38% |
| 2024-11-11 | 4.84 | 5.07 | 4.82 | 5.04 | 5.04 | qfq | 44,767,434 | 221,790,223 | 3.07% |
| 2024-11-08 | 4.94 | 5.07 | 4.87 | 4.89 | 4.89 | qfq | 53,533,349 | 265,920,587 | -1.41% |
| 2024-11-07 | 4.66 | 5.04 | 4.59 | 4.96 | 4.96 | qfq | 63,708,074 | 309,052,006 | 6.44% |
| 2024-11-06 | 4.61 | 4.72 | 4.56 | 4.66 | 4.66 | qfq | 35,104,594 | 162,989,090 | 2.19% |
| 2024-11-05 | 4.40 | 4.58 | 4.40 | 4.56 | 4.56 | qfq | 29,064,943 | 131,177,747 | 3.17% |
| 2024-11-04 | 4.33 | 4.47 | 4.30 | 4.42 | 4.42 | qfq | 21,731,916 | 95,821,413 | 2.31% |
| 2024-11-01 | 4.60 | 4.64 | 4.31 | 4.32 | 4.32 | qfq | 41,439,730 | 183,091,528 | -6.90% |
| 2024-10-31 | 4.47 | 4.75 | 4.47 | 4.64 | 4.64 | qfq | 43,909,801 | 203,848,803 | 4.04% |
| 2024-10-30 | 4.48 | 4.53 | 4.38 | 4.46 | 4.46 | qfq | 30,865,917 | 137,362,101 | -1.33% |
| 2024-10-29 | 4.78 | 4.81 | 4.51 | 4.52 | 4.52 | qfq | 45,524,190 | 210,320,689 | -5.44% |
| 2024-10-28 | 4.62 | 4.80 | 4.60 | 4.78 | 4.78 | qfq | 36,007,843 | 169,453,423 | 3.02% |
| 2024-10-25 | 4.50 | 4.68 | 4.50 | 4.64 | 4.64 | qfq | 34,859,051 | 160,937,722 | 2.65% |
| 2024-10-24 | 4.64 | 4.68 | 4.48 | 4.52 | 4.52 | qfq | 32,325,232 | 147,353,833 | -3.00% |
| 2024-10-23 | 4.68 | 4.72 | 4.59 | 4.66 | 4.66 | qfq | 37,142,046 | 172,660,784 | -0.21% |
| 2024-10-22 | 4.49 | 4.69 | 4.44 | 4.67 | 4.67 | qfq | 46,694,462 | 214,768,618 | 3.78% |
| 2024-10-21 | 4.48 | 4.54 | 4.42 | 4.50 | 4.50 | qfq | 38,125,369 | 170,968,034 | 1.81% |
| 2024-10-18 | 4.32 | 4.52 | 4.28 | 4.42 | 4.42 | qfq | 39,255,264 | 171,887,749 | 2.08% |
| 2024-10-17 | 4.41 | 4.48 | 4.33 | 4.33 | 4.33 | qfq | 23,915,977 | 105,441,488 | -0.69% |
| 2024-10-16 | 4.32 | 4.44 | 4.27 | 4.36 | 4.36 | qfq | 26,468,465 | 115,630,307 | -0.91% |
| 2024-10-15 | 4.41 | 4.57 | 4.31 | 4.40 | 4.40 | qfq | 38,582,309 | 171,381,872 | -0.68% |
| 2024-10-14 | 4.28 | 4.43 | 4.21 | 4.43 | 4.43 | qfq | 31,290,273 | 135,648,144 | 3.99% |
| 2024-10-11 | 4.54 | 4.56 | 4.20 | 4.26 | 4.26 | qfq | 35,185,400 | 152,292,748 | -5.75% |
| 2024-10-10 | 4.60 | 4.76 | 4.46 | 4.52 | 4.52 | qfq | 46,390,964 | 214,134,192 | -0.44% |
| 2024-10-09 | 5.20 | 5.20 | 4.54 | 4.54 | 4.54 | qfq | 81,960,112 | 395,399,747 | -17.15% |
| 2024-10-08 | 5.82 | 5.82 | 4.90 | 5.48 | 5.48 | qfq | 109,886,265 | 588,045,974 | 12.53% |
| 2024-09-30 | 4.40 | 4.96 | 4.30 | 4.87 | 4.87 | qfq | 101,524,655 | 466,371,343 | 15.95% |
| 2024-09-27 | 4.00 | 4.31 | 3.92 | 4.20 | 4.20 | qfq | 85,492,642 | 352,527,883 | 7.42% |
| 2024-09-26 | 3.88 | 3.92 | 3.78 | 3.91 | 3.91 | qfq | 50,241,618 | 194,060,316 | 0.51% |
| 2024-09-25 | 3.81 | 3.97 | 3.78 | 3.89 | 3.89 | qfq | 72,897,297 | 284,042,052 | 0.78% |
| 2024-09-24 | 3.75 | 3.88 | 3.58 | 3.86 | 3.86 | qfq | 78,394,645 | 292,846,364 | 2.12% |
| 2024-09-23 | 3.71 | 3.80 | 3.65 | 3.78 | 3.78 | qfq | 52,871,311 | 197,674,763 | 0.00% |
| 2024-09-20 | 3.82 | 3.93 | 3.75 | 3.78 | 3.78 | qfq | 84,450,687 | 322,824,172 | -4.30% |
| 2024-09-19 | 4.01 | 4.18 | 3.90 | 3.95 | 3.95 | qfq | 96,960,369 | 388,050,857 | 3.13% |
| 2024-09-18 | 4.08 | 4.14 | 3.60 | 3.83 | 3.83 | qfq | 107,329,982 | 417,332,941 | -13.54% |
| 2024-09-13 | 4.76 | 4.76 | 4.28 | 4.43 | 4.43 | qfq | 147,447,716 | 660,418,642 | -11.93% |
| 2024-09-12 | 4.40 | 5.47 | 4.27 | 5.03 | 5.03 | qfq | 198,605,144 | 959,359,062 | 8.87% |
| 2024-09-11 | 3.90 | 4.62 | 3.87 | 4.62 | 4.62 | qfq | 104,791,546 | 453,147,321 | 20.00% |
| 2024-09-10 | 3.23 | 3.85 | 3.17 | 3.85 | 3.85 | qfq | 56,664,719 | 206,372,603 | 19.94% |
| 2024-09-09 | 3.24 | 3.25 | 3.18 | 3.21 | 3.21 | qfq | 6,793,208 | 21,799,545 | -0.93% |
| 2024-09-06 | 3.32 | 3.34 | 3.21 | 3.24 | 3.24 | qfq | 7,703,612 | 25,138,843 | -2.41% |
| 2024-09-05 | 3.33 | 3.36 | 3.30 | 3.32 | 3.32 | qfq | 7,064,012 | 23,466,776 | -0.30% |
| 2024-09-04 | 3.33 | 3.37 | 3.29 | 3.33 | 3.33 | qfq | 8,527,800 | 28,418,647 | 0.00% |
| 2024-09-03 | 3.29 | 3.36 | 3.28 | 3.33 | 3.33 | qfq | 7,427,300 | 24,639,983 | 1.52% |
| 2024-09-02 | 3.36 | 3.40 | 3.28 | 3.28 | 3.28 | qfq | 9,105,300 | 30,427,737 | -1.80% |
| 2024-08-30 | 3.26 | 3.40 | 3.23 | 3.34 | 3.34 | qfq | 9,692,500 | 32,489,325 | 1.83% |
| 2024-08-29 | 3.19 | 3.30 | 3.17 | 3.28 | 3.28 | qfq | 9,879,300 | 32,085,352 | 2.82% |
| 2024-08-28 | 3.17 | 3.23 | 3.09 | 3.19 | 3.19 | qfq | 6,908,700 | 21,921,178 | 0.00% |
| 2024-08-27 | 3.28 | 3.28 | 3.16 | 3.19 | 3.19 | qfq | 7,466,121 | 23,941,891 | -2.74% |
| 2024-08-26 | 3.19 | 3.30 | 3.19 | 3.28 | 3.28 | qfq | 7,707,400 | 25,176,041 | 2.82% |
| 2024-08-23 | 3.27 | 3.27 | 3.16 | 3.19 | 3.19 | qfq | 7,808,600 | 25,008,420 | -1.85% |
| 2024-08-22 | 3.32 | 3.37 | 3.24 | 3.25 | 3.25 | qfq | 8,875,300 | 29,345,744 | -1.52% |
| 2024-08-21 | 3.32 | 3.36 | 3.29 | 3.30 | 3.30 | qfq | 6,072,300 | 20,126,765 | -0.90% |
| 2024-08-20 | 3.42 | 3.46 | 3.32 | 3.33 | 3.33 | qfq | 10,587,812 | 35,674,752 | -2.92% |
| 2024-08-19 | 3.54 | 3.54 | 3.43 | 3.43 | 3.43 | qfq | 9,101,100 | 31,545,303 | -1.44% |
| 2024-08-16 | 3.53 | 3.56 | 3.47 | 3.48 | 3.48 | qfq | 11,895,358 | 41,900,442 | -1.69% |
| 2024-08-15 | 3.44 | 3.55 | 3.39 | 3.54 | 3.54 | qfq | 14,362,398 | 50,001,100 | 2.61% |
| 2024-08-14 | 3.47 | 3.50 | 3.42 | 3.45 | 3.45 | qfq | 8,709,179 | 30,107,988 | 0.00% |
| 2024-08-13 | 3.43 | 3.46 | 3.35 | 3.45 | 3.45 | qfq | 6,457,709 | 22,056,874 | 1.47% |
| 2024-08-12 | 3.46 | 3.50 | 3.39 | 3.40 | 3.40 | qfq | 5,382,793 | 18,463,170 | -1.16% |
| 2024-08-09 | 3.50 | 3.54 | 3.44 | 3.44 | 3.44 | qfq | 6,331,222 | 22,081,944 | -1.43% |
| 2024-08-08 | 3.50 | 3.52 | 3.43 | 3.49 | 3.49 | qfq | 9,198,000 | 31,976,932 | -1.13% |
| 2024-08-07 | 3.54 | 3.57 | 3.50 | 3.53 | 3.53 | qfq | 11,256,200 | 39,811,692 | 1.73% |
| 2024-08-06 | 3.41 | 3.48 | 3.41 | 3.47 | 3.47 | qfq | 7,288,900 | 25,123,910 | 2.66% |
| 2024-08-05 | 3.47 | 3.53 | 3.38 | 3.38 | 3.38 | qfq | 8,863,092 | 30,608,601 | -3.15% |
| 2024-08-02 | 3.52 | 3.59 | 3.48 | 3.49 | 3.49 | qfq | 9,120,100 | 32,178,132 | -1.13% |
| 2024-08-01 | 3.55 | 3.57 | 3.51 | 3.53 | 3.53 | qfq | 8,271,600 | 29,304,955 | -0.56% |
| 2024-07-31 | 3.45 | 3.55 | 3.43 | 3.55 | 3.55 | qfq | 9,993,324 | 35,100,864 | 2.60% |
| 2024-07-30 | 3.39 | 3.46 | 3.36 | 3.46 | 3.46 | qfq | 7,104,500 | 24,306,103 | 1.76% |
| 2024-07-29 | 3.40 | 3.42 | 3.34 | 3.40 | 3.40 | qfq | 6,051,958 | 20,479,366 | 0.89% |
| 2024-07-26 | 3.33 | 3.39 | 3.32 | 3.37 | 3.37 | qfq | 5,937,100 | 19,965,013 | 1.81% |
| 2024-07-25 | 3.23 | 3.33 | 3.20 | 3.31 | 3.31 | qfq | 6,092,607 | 20,031,532 | 2.16% |
| 2024-07-24 | 3.33 | 3.36 | 3.24 | 3.24 | 3.24 | qfq | 7,388,118 | 24,241,915 | -2.70% |
| 2024-07-23 | 3.38 | 3.42 | 3.33 | 3.33 | 3.33 | qfq | 8,078,900 | 27,297,089 | -0.89% |
| 2024-07-22 | 3.36 | 3.41 | 3.34 | 3.36 | 3.36 | qfq | 8,322,400 | 28,060,173 | 1.82% |
| 2024-07-19 | 3.33 | 3.34 | 3.25 | 3.30 | 3.30 | qfq | 6,701,785 | 22,117,778 | -0.60% |
| 2024-07-18 | 3.30 | 3.34 | 3.20 | 3.32 | 3.32 | qfq | 8,586,573 | 28,150,177 | -0.60% |
| 2024-07-17 | 3.37 | 3.39 | 3.33 | 3.34 | 3.34 | qfq | 6,768,200 | 22,738,033 | -0.30% |
| 2024-07-16 | 3.34 | 3.40 | 3.33 | 3.35 | 3.35 | qfq | 6,371,600 | 21,366,713 | -0.59% |
| 2024-07-15 | 3.45 | 3.49 | 3.37 | 3.37 | 3.37 | qfq | 11,645,700 | 39,734,543 | -4.53% |
| 2024-07-12 | 3.44 | 3.58 | 3.42 | 3.53 | 3.53 | qfq | 19,282,162 | 67,461,512 | 2.92% |
| 2024-07-11 | 3.31 | 3.43 | 3.31 | 3.43 | 3.43 | qfq | 13,174,100 | 44,630,797 | 5.86% |
| 2024-07-10 | 3.28 | 3.31 | 3.22 | 3.24 | 3.24 | qfq | 7,626,800 | 24,899,921 | -2.11% |
| 2024-07-09 | 3.29 | 3.34 | 3.15 | 3.31 | 3.31 | qfq | 11,796,432 | 38,387,185 | 0.61% |
| 2024-07-08 | 3.44 | 3.44 | 3.27 | 3.29 | 3.29 | qfq | 9,481,881 | 31,527,135 | -4.36% |
| 2024-07-05 | 3.38 | 3.46 | 3.35 | 3.44 | 3.44 | qfq | 5,710,681 | 19,485,695 | 1.78% |
| 2024-07-04 | 3.48 | 3.52 | 3.38 | 3.38 | 3.38 | qfq | 8,528,100 | 29,276,894 | -3.70% |
| 2024-07-03 | 3.61 | 3.61 | 3.51 | 3.51 | 3.51 | qfq | 11,942,132 | 42,201,505 | -2.77% |
| 2024-07-02 | 3.52 | 3.70 | 3.49 | 3.61 | 3.61 | qfq | 16,305,197 | 58,681,355 | 2.56% |
| 2024-07-01 | 3.49 | 3.54 | 3.45 | 3.52 | 3.52 | qfq | 7,782,100 | 27,210,825 | 0.57% |
| 2024-06-28 | 3.41 | 3.59 | 3.41 | 3.50 | 3.50 | qfq | 12,774,438 | 44,897,170 | 2.34% |
| 2024-06-27 | 3.47 | 3.52 | 3.42 | 3.42 | 3.42 | qfq | 6,846,915 | 23,701,950 | -2.29% |
| 2024-06-26 | 3.37 | 3.50 | 3.35 | 3.50 | 3.50 | qfq | 8,748,298 | 30,068,627 | 2.94% |
| 2024-06-25 | 3.39 | 3.47 | 3.37 | 3.40 | 3.40 | qfq | 6,447,498 | 21,999,227 | 0.29% |
| 2024-06-24 | 3.57 | 3.57 | 3.38 | 3.39 | 3.39 | qfq | 11,833,552 | 40,912,539 | -5.57% |
| 2024-06-21 | 3.57 | 3.63 | 3.57 | 3.59 | 3.59 | qfq | 7,002,137 | 25,202,820 | -0.83% |
| 2024-06-20 | 3.66 | 3.71 | 3.60 | 3.62 | 3.62 | qfq | 11,048,827 | 40,163,828 | -2.16% |
| 2024-06-19 | 3.73 | 3.76 | 3.68 | 3.70 | 3.70 | qfq | 9,765,770 | 36,219,181 | -1.07% |
| 2024-06-18 | 3.68 | 3.77 | 3.66 | 3.74 | 3.74 | qfq | 14,357,084 | 53,405,934 | 0.81% |
| 2024-06-17 | 3.76 | 3.85 | 3.63 | 3.71 | 3.71 | qfq | 21,081,437 | 78,810,637 | -3.13% |
| 2024-06-14 | 3.56 | 4.07 | 3.52 | 3.83 | 3.83 | qfq | 36,737,868 | 140,128,537 | 7.28% |
| 2024-06-13 | 3.60 | 3.63 | 3.55 | 3.57 | 3.57 | qfq | 11,607,555 | 41,595,319 | -1.11% |
| 2024-06-12 | 3.60 | 3.64 | 3.56 | 3.61 | 3.61 | qfq | 9,727,529 | 35,173,391 | 0.28% |
| 2024-06-11 | 3.64 | 3.64 | 3.53 | 3.60 | 3.60 | qfq | 11,691,100 | 41,961,454 | -1.10% |
| 2024-06-07 | 3.60 | 3.69 | 3.57 | 3.64 | 3.64 | qfq | 12,300,711 | 44,683,216 | 3.41% |
| 2024-06-06 | 3.70 | 3.76 | 3.51 | 3.52 | 3.52 | qfq | 20,287,887 | 72,928,133 | -5.12% |
| 2024-06-05 | 3.85 | 3.86 | 3.71 | 3.71 | 3.71 | qfq | 13,296,100 | 50,005,654 | -4.13% |
| 2024-06-04 | 3.92 | 3.93 | 3.75 | 3.87 | 3.87 | qfq | 16,952,100 | 64,623,992 | -1.53% |
| 2024-06-03 | 4.08 | 4.11 | 3.89 | 3.93 | 3.93 | qfq | 17,209,600 | 68,124,907 | -4.15% |
| 2024-05-31 | 4.11 | 4.15 | 4.08 | 4.10 | 4.10 | qfq | 11,653,600 | 47,859,290 | -0.73% |
| 2024-05-30 | 4.25 | 4.30 | 4.11 | 4.13 | 4.13 | qfq | 18,582,016 | 77,601,480 | -2.36% |
| 2024-05-29 | 4.26 | 4.33 | 4.16 | 4.23 | 4.23 | qfq | 24,123,168 | 102,265,384 | -1.86% |
| 2024-05-28 | 4.19 | 4.33 | 4.15 | 4.31 | 4.31 | qfq | 29,235,466 | 125,076,429 | 2.13% |
| 2024-05-27 | 4.13 | 4.27 | 4.08 | 4.22 | 4.22 | qfq | 16,858,367 | 70,523,509 | 2.18% |
| 2024-05-24 | 4.07 | 4.26 | 4.05 | 4.13 | 4.13 | qfq | 19,006,283 | 79,499,081 | 1.98% |
| 2024-05-23 | 4.23 | 4.25 | 4.03 | 4.05 | 4.05 | qfq | 18,829,824 | 77,260,777 | -4.71% |
| 2024-05-22 | 4.20 | 4.28 | 4.20 | 4.25 | 4.25 | qfq | 10,690,424 | 45,333,326 | 0.47% |
| 2024-05-21 | 4.25 | 4.26 | 4.20 | 4.23 | 4.23 | qfq | 9,191,309 | 38,808,596 | -0.70% |
| 2024-05-20 | 4.32 | 4.35 | 4.23 | 4.26 | 4.26 | qfq | 16,719,621 | 71,607,061 | -1.84% |
| 2024-05-17 | 4.30 | 4.38 | 4.27 | 4.34 | 4.34 | qfq | 12,852,836 | 55,536,207 | 0.23% |
| 2024-05-16 | 4.35 | 4.40 | 4.30 | 4.33 | 4.33 | qfq | 15,598,156 | 67,935,244 | -0.69% |
| 2024-05-15 | 4.53 | 4.58 | 4.36 | 4.36 | 4.36 | qfq | 24,467,091 | 108,780,431 | -4.39% |
| 2024-05-14 | 4.44 | 4.65 | 4.42 | 4.56 | 4.56 | qfq | 28,399,458 | 129,487,779 | 2.01% |
| 2024-05-13 | 4.49 | 4.57 | 4.37 | 4.47 | 4.47 | qfq | 23,032,668 | 102,503,987 | -1.11% |
| 2024-05-10 | 4.37 | 4.60 | 4.25 | 4.52 | 4.52 | qfq | 32,404,587 | 143,984,006 | 3.91% |
| 2024-05-09 | 4.24 | 4.39 | 4.24 | 4.35 | 4.35 | qfq | 15,110,573 | 65,618,194 | 2.84% |
| 2024-05-08 | 4.35 | 4.37 | 4.21 | 4.23 | 4.23 | qfq | 14,526,031 | 62,150,005 | -2.53% |
| 2024-05-07 | 4.37 | 4.38 | 4.31 | 4.34 | 4.34 | qfq | 12,754,296 | 55,392,953 | -0.46% |
| 2024-05-06 | 4.43 | 4.45 | 4.36 | 4.36 | 4.36 | qfq | 13,068,608 | 57,381,751 | 0.00% |
| 2024-04-30 | 4.44 | 4.48 | 4.30 | 4.36 | 4.36 | qfq | 15,739,373 | 68,736,976 | -2.02% |
| 2024-04-29 | 4.24 | 4.46 | 4.24 | 4.45 | 4.45 | qfq | 23,540,878 | 102,914,531 | 3.49% |
| 2024-04-26 | 4.31 | 4.36 | 4.22 | 4.30 | 4.30 | qfq | 37,617,300 | 161,067,411 | -7.73% |
| 2024-04-25 | 4.49 | 4.80 | 4.47 | 4.66 | 4.66 | qfq | 18,578,652 | 86,468,709 | 3.10% |
| 2024-04-24 | 4.39 | 4.54 | 4.36 | 4.52 | 4.52 | qfq | 8,760,824 | 39,124,092 | 2.73% |
| 2024-04-23 | 4.32 | 4.43 | 4.30 | 4.40 | 4.40 | qfq | 8,620,574 | 37,879,589 | 0.69% |
| 2024-04-22 | 4.42 | 4.44 | 4.24 | 4.37 | 4.37 | qfq | 8,579,700 | 37,359,986 | -0.23% |
| 2024-04-19 | 4.47 | 4.51 | 4.35 | 4.38 | 4.38 | qfq | 11,141,942 | 49,099,888 | -2.45% |
| 2024-04-18 | 4.47 | 4.56 | 4.40 | 4.49 | 4.49 | qfq | 12,236,600 | 54,990,628 | 0.67% |
| 2024-04-17 | 4.21 | 4.47 | 4.21 | 4.46 | 4.46 | qfq | 17,030,669 | 75,057,156 | 6.95% |
| 2024-04-16 | 4.65 | 4.70 | 4.16 | 4.17 | 4.17 | qfq | 20,654,786 | 89,591,822 | -8.95% |
| 2024-04-15 | 4.79 | 4.85 | 4.48 | 4.58 | 4.58 | qfq | 14,559,100 | 67,570,419 | -4.38% |
| 2024-04-12 | 4.90 | 4.94 | 4.78 | 4.79 | 4.79 | qfq | 8,119,700 | 39,372,549 | -2.44% |
| 2024-04-11 | 4.83 | 4.97 | 4.76 | 4.91 | 4.91 | qfq | 8,174,056 | 40,032,763 | 1.03% |
| 2024-04-10 | 5.01 | 5.03 | 4.82 | 4.86 | 4.86 | qfq | 10,304,316 | 50,396,283 | -2.99% |
| 2024-04-09 | 4.89 | 5.04 | 4.89 | 5.01 | 5.01 | qfq | 8,775,563 | 43,717,575 | 2.04% |
| 2024-04-08 | 5.02 | 5.04 | 4.91 | 4.91 | 4.91 | qfq | 9,531,102 | 47,232,935 | -2.58% |
| 2024-04-03 | 5.14 | 5.14 | 5.01 | 5.04 | 5.04 | qfq | 9,578,600 | 48,375,256 | -1.95% |
| 2024-04-02 | 5.08 | 5.14 | 5.02 | 5.14 | 5.14 | qfq | 15,129,073 | 76,916,358 | 1.58% |
| 2024-04-01 | 4.88 | 5.07 | 4.87 | 5.06 | 5.06 | qfq | 13,341,016 | 67,033,479 | 3.69% |
| 2024-03-29 | 4.80 | 4.89 | 4.79 | 4.88 | 4.88 | qfq | 8,441,100 | 40,922,434 | 2.31% |
| 2024-03-28 | 4.64 | 4.86 | 4.64 | 4.77 | 4.77 | qfq | 11,817,212 | 56,389,022 | 2.80% |
| 2024-03-27 | 4.85 | 4.88 | 4.64 | 4.64 | 4.64 | qfq | 12,891,086 | 61,476,400 | -4.72% |
| 2024-03-26 | 4.86 | 4.94 | 4.76 | 4.87 | 4.87 | qfq | 14,537,275 | 70,698,464 | 0.00% |
| 2024-03-25 | 5.00 | 5.04 | 4.86 | 4.87 | 4.87 | qfq | 12,130,293 | 60,108,519 | -3.18% |
| 2024-03-22 | 5.11 | 5.12 | 4.97 | 5.03 | 5.03 | qfq | 15,913,100 | 79,985,281 | -1.76% |
| 2024-03-21 | 5.15 | 5.18 | 5.04 | 5.12 | 5.12 | qfq | 13,474,134 | 68,816,847 | -0.58% |
| 2024-03-20 | 5.12 | 5.15 | 5.10 | 5.15 | 5.15 | qfq | 11,452,602 | 58,731,184 | 0.98% |
| 2024-03-19 | 5.10 | 5.17 | 5.10 | 5.10 | 5.10 | qfq | 12,130,432 | 62,215,262 | -0.39% |
| 2024-03-18 | 5.08 | 5.13 | 5.05 | 5.12 | 5.12 | qfq | 15,938,100 | 81,105,332 | 1.19% |
| 2024-03-15 | 4.99 | 5.06 | 4.96 | 5.06 | 5.06 | qfq | 8,880,900 | 44,524,545 | 0.60% |
| 2024-03-14 | 5.03 | 5.08 | 4.94 | 5.03 | 5.03 | qfq | 11,427,481 | 57,312,820 | -0.59% |
| 2024-03-13 | 5.04 | 5.10 | 5.03 | 5.06 | 5.06 | qfq | 11,951,700 | 60,505,622 | 0.00% |
| 2024-03-12 | 5.12 | 5.12 | 4.99 | 5.06 | 5.06 | qfq | 18,228,300 | 92,031,093 | -1.17% |
| 2024-03-11 | 4.90 | 5.12 | 4.86 | 5.12 | 5.12 | qfq | 24,917,154 | 125,120,360 | 5.13% |
| 2024-03-08 | 4.82 | 4.92 | 4.80 | 4.87 | 4.87 | qfq | 11,924,600 | 57,893,369 | 1.04% |
| 2024-03-07 | 4.91 | 4.97 | 4.79 | 4.82 | 4.82 | qfq | 15,055,779 | 73,097,970 | -1.83% |
| 2024-03-06 | 4.78 | 4.98 | 4.76 | 4.91 | 4.91 | qfq | 16,408,288 | 80,108,444 | 2.94% |
| 2024-03-05 | 4.88 | 4.89 | 4.76 | 4.77 | 4.77 | qfq | 13,018,926 | 62,610,185 | -2.85% |
| 2024-03-04 | 4.92 | 5.02 | 4.81 | 4.91 | 4.91 | qfq | 19,236,441 | 94,152,923 | -1.41% |
| 2024-03-01 | 4.77 | 5.08 | 4.74 | 4.98 | 4.98 | qfq | 26,172,034 | 129,179,988 | 4.84% |
| 2024-02-29 | 4.55 | 4.76 | 4.51 | 4.75 | 4.75 | qfq | 16,112,781 | 75,435,718 | 3.49% |
| 2024-02-28 | 4.89 | 5.11 | 4.58 | 4.59 | 4.59 | qfq | 30,770,981 | 150,143,298 | -6.13% |
| 2024-02-27 | 4.73 | 4.89 | 4.70 | 4.89 | 4.89 | qfq | 15,304,739 | 73,826,954 | 2.52% |
| 2024-02-26 | 4.80 | 4.89 | 4.73 | 4.77 | 4.77 | qfq | 18,707,042 | 89,856,626 | 0.21% |
| 2024-02-23 | 4.62 | 4.79 | 4.55 | 4.76 | 4.76 | qfq | 24,231,421 | 113,072,834 | 3.70% |
| 2024-02-22 | 4.48 | 4.60 | 4.48 | 4.59 | 4.59 | qfq | 16,261,600 | 74,035,929 | 2.00% |
| 2024-02-21 | 4.42 | 4.62 | 4.40 | 4.50 | 4.50 | qfq | 19,079,336 | 86,550,266 | 0.45% |
| 2024-02-20 | 4.43 | 4.50 | 4.27 | 4.48 | 4.48 | qfq | 14,441,748 | 63,959,973 | 0.45% |
| 2024-02-19 | 4.54 | 4.58 | 4.38 | 4.46 | 4.46 | qfq | 17,542,540 | 78,270,247 | 0.90% |
| 2024-02-08 | 4.00 | 4.44 | 4.00 | 4.42 | 4.42 | qfq | 18,056,413 | 75,679,251 | 10.78% |
| 2024-02-07 | 4.07 | 4.18 | 3.92 | 3.99 | 3.99 | qfq | 15,924,469 | 64,560,737 | -1.97% |
| 2024-02-06 | 3.77 | 4.15 | 3.65 | 4.07 | 4.07 | qfq | 18,144,580 | 71,280,899 | 7.96% |
| 2024-02-05 | 4.17 | 4.17 | 3.69 | 3.77 | 3.77 | qfq | 21,055,200 | 81,526,502 | -10.66% |
| 2024-02-02 | 4.44 | 4.53 | 4.06 | 4.22 | 4.22 | qfq | 16,769,281 | 71,701,814 | -4.31% |
| 2024-02-01 | 4.48 | 4.58 | 4.40 | 4.41 | 4.41 | qfq | 12,689,446 | 56,658,442 | -3.08% |
| 2024-01-31 | 4.85 | 4.89 | 4.55 | 4.55 | 4.55 | qfq | 12,909,400 | 60,427,338 | -6.38% |
| 2024-01-30 | 4.92 | 5.05 | 4.86 | 4.86 | 4.86 | qfq | 8,248,534 | 40,854,301 | -1.62% |
| 2024-01-29 | 5.15 | 5.18 | 4.94 | 4.94 | 4.94 | qfq | 9,736,324 | 48,994,931 | -4.08% |
| 2024-01-26 | 5.14 | 5.23 | 5.11 | 5.15 | 5.15 | qfq | 7,700,271 | 39,898,950 | 0.00% |
| 2024-01-25 | 4.98 | 5.17 | 4.92 | 5.15 | 5.15 | qfq | 11,395,900 | 58,030,173 | 3.21% |
| 2024-01-24 | 4.97 | 5.05 | 4.78 | 4.99 | 4.99 | qfq | 11,995,700 | 58,997,888 | 0.60% |
| 2024-01-23 | 4.93 | 5.02 | 4.87 | 4.96 | 4.96 | qfq | 8,713,000 | 43,126,231 | 0.40% |
| 2024-01-22 | 5.26 | 5.29 | 4.83 | 4.94 | 4.94 | qfq | 15,691,297 | 79,643,737 | -6.79% |
| 2024-01-19 | 5.45 | 5.48 | 5.30 | 5.30 | 5.30 | qfq | 8,086,537 | 43,431,828 | -2.21% |
| 2024-01-18 | 5.45 | 5.53 | 5.23 | 5.42 | 5.42 | qfq | 16,426,850 | 88,033,367 | -1.45% |
| 2024-01-17 | 5.65 | 5.67 | 5.50 | 5.50 | 5.50 | qfq | 8,977,670 | 50,052,069 | -2.83% |
| 2024-01-16 | 5.63 | 5.70 | 5.54 | 5.66 | 5.66 | qfq | 11,153,000 | 62,632,849 | 0.89% |
| 2024-01-15 | 5.66 | 5.72 | 5.59 | 5.61 | 5.61 | qfq | 9,749,311 | 54,959,598 | -1.58% |
| 2024-01-12 | 5.74 | 5.84 | 5.66 | 5.70 | 5.70 | qfq | 14,539,500 | 83,660,023 | 0.00% |
| 2024-01-11 | 5.62 | 5.72 | 5.55 | 5.70 | 5.70 | qfq | 15,196,005 | 85,699,636 | 1.42% |
| 2024-01-10 | 5.58 | 5.69 | 5.44 | 5.62 | 5.62 | qfq | 12,789,265 | 71,512,529 | 0.54% |
| 2024-01-09 | 5.54 | 5.71 | 5.54 | 5.59 | 5.59 | qfq | 10,851,371 | 61,013,752 | 0.90% |
| 2024-01-08 | 5.64 | 5.66 | 5.53 | 5.54 | 5.54 | qfq | 9,309,493 | 52,100,189 | -2.29% |
| 2024-01-05 | 5.84 | 5.85 | 5.64 | 5.67 | 5.67 | qfq | 12,095,271 | 69,471,831 | -3.08% |
| 2024-01-04 | 5.82 | 5.85 | 5.73 | 5.85 | 5.85 | qfq | 10,908,750 | 63,091,495 | 0.34% |
| 2024-01-03 | 5.83 | 5.91 | 5.76 | 5.83 | 5.83 | qfq | 11,498,893 | 66,919,378 | -0.68% |
| 2024-01-02 | 5.96 | 5.96 | 5.85 | 5.87 | 5.87 | qfq | 16,560,093 | 97,621,384 | -1.68% |
| 2023-12-29 | 5.72 | 6.02 | 5.72 | 5.97 | 5.97 | qfq | 27,628,025 | 162,261,261 | 4.01% |
| 2023-12-28 | 5.50 | 5.75 | 5.47 | 5.74 | 5.74 | qfq | 20,687,664 | 117,385,351 | 4.36% |
| 2023-12-27 | 5.48 | 5.56 | 5.44 | 5.50 | 5.50 | qfq | 8,096,940 | 44,390,794 | 0.92% |
| 2023-12-26 | 5.53 | 5.55 | 5.40 | 5.45 | 5.45 | qfq | 8,243,732 | 44,920,455 | -1.45% |
| 2023-12-25 | 5.52 | 5.56 | 5.48 | 5.53 | 5.53 | qfq | 6,846,291 | 37,757,596 | 0.55% |
| 2023-12-22 | 5.59 | 5.61 | 5.45 | 5.50 | 5.50 | qfq | 10,697,597 | 58,964,997 | -1.61% |
| 2023-12-21 | 5.52 | 5.63 | 5.45 | 5.59 | 5.59 | qfq | 11,794,200 | 65,366,359 | 1.27% |
| 2023-12-20 | 5.64 | 5.66 | 5.52 | 5.52 | 5.52 | qfq | 8,967,916 | 49,968,929 | -1.95% |
| 2023-12-19 | 5.62 | 5.67 | 5.58 | 5.63 | 5.63 | qfq | 7,769,900 | 43,726,129 | 0.18% |
| 2023-12-18 | 5.74 | 5.77 | 5.62 | 5.62 | 5.62 | qfq | 11,718,300 | 66,465,916 | -2.43% |
| 2023-12-15 | 5.78 | 5.83 | 5.74 | 5.76 | 5.76 | qfq | 8,619,300 | 49,779,231 | -0.17% |
| 2023-12-14 | 5.78 | 5.86 | 5.76 | 5.77 | 5.77 | qfq | 10,085,271 | 58,557,341 | 0.00% |
| 2023-12-13 | 5.82 | 5.85 | 5.77 | 5.77 | 5.77 | qfq | 10,631,530 | 61,658,680 | -1.03% |
| 2023-12-12 | 5.91 | 5.95 | 5.75 | 5.83 | 5.83 | qfq | 19,151,727 | 111,622,356 | -1.52% |
| 2023-12-11 | 5.81 | 5.93 | 5.78 | 5.92 | 5.92 | qfq | 14,183,600 | 83,274,729 | 0.85% |
| 2023-12-08 | 5.88 | 5.94 | 5.82 | 5.87 | 5.87 | qfq | 14,684,435 | 86,251,283 | -0.17% |
| 2023-12-07 | 5.96 | 5.97 | 5.85 | 5.88 | 5.88 | qfq | 15,090,124 | 88,906,635 | -1.18% |
| 2023-12-06 | 5.94 | 6.03 | 5.93 | 5.95 | 5.95 | qfq | 12,027,766 | 71,989,493 | -0.17% |
| 2023-12-05 | 6.07 | 6.07 | 5.95 | 5.96 | 5.96 | qfq | 15,172,500 | 91,082,898 | -2.13% |
| 2023-12-04 | 6.11 | 6.15 | 6.06 | 6.09 | 6.09 | qfq | 11,896,346 | 72,468,288 | -0.49% |
| 2023-12-01 | 6.16 | 6.20 | 6.08 | 6.12 | 6.12 | qfq | 16,095,400 | 98,472,607 | -0.97% |
| 2023-11-30 | 6.12 | 6.20 | 5.99 | 6.18 | 6.18 | qfq | 22,499,856 | 136,999,046 | 0.32% |
| 2023-11-29 | 6.24 | 6.29 | 6.15 | 6.16 | 6.16 | qfq | 21,626,764 | 134,643,922 | 0.33% |
| 2023-11-28 | 6.06 | 6.19 | 6.06 | 6.14 | 6.14 | qfq | 15,822,915 | 97,094,745 | 0.99% |
| 2023-11-27 | 6.00 | 6.11 | 5.96 | 6.08 | 6.08 | qfq | 17,069,382 | 103,028,071 | 1.00% |
| 2023-11-24 | 6.22 | 6.24 | 5.98 | 6.02 | 6.02 | qfq | 30,335,515 | 183,831,115 | -3.22% |
| 2023-11-23 | 6.16 | 6.26 | 6.12 | 6.22 | 6.22 | qfq | 16,867,473 | 104,649,696 | 0.65% |
| 2023-11-22 | 6.42 | 6.42 | 6.17 | 6.18 | 6.18 | qfq | 37,139,900 | 231,666,845 | -3.89% |
| 2023-11-21 | 6.57 | 6.60 | 6.42 | 6.43 | 6.43 | qfq | 28,504,300 | 184,925,016 | -2.13% |
| 2023-11-20 | 6.68 | 6.69 | 6.54 | 6.57 | 6.57 | qfq | 20,153,600 | 132,634,851 | -1.20% |
| 2023-11-17 | 6.44 | 6.69 | 6.42 | 6.65 | 6.65 | qfq | 29,201,809 | 192,449,518 | 2.47% |
| 2023-11-16 | 6.61 | 6.61 | 6.48 | 6.49 | 6.49 | qfq | 24,621,538 | 160,699,065 | -2.26% |
| 2023-11-15 | 6.50 | 6.66 | 6.48 | 6.64 | 6.64 | qfq | 35,259,579 | 231,967,528 | 2.79% |
| 2023-11-14 | 6.38 | 6.47 | 6.34 | 6.46 | 6.46 | qfq | 26,788,600 | 171,974,907 | 0.78% |
| 2023-11-13 | 6.45 | 6.46 | 6.23 | 6.41 | 6.41 | qfq | 31,309,864 | 198,397,361 | 0.16% |
| 2023-11-10 | 6.40 | 6.45 | 6.36 | 6.40 | 6.40 | qfq | 13,184,075 | 84,326,033 | -0.78% |
| 2023-11-09 | 6.54 | 6.56 | 6.40 | 6.45 | 6.45 | qfq | 20,389,745 | 131,688,579 | -1.38% |
| 2023-11-08 | 6.47 | 6.60 | 6.44 | 6.54 | 6.54 | qfq | 21,954,671 | 143,361,626 | 0.77% |
| 2023-11-07 | 6.49 | 6.56 | 6.42 | 6.49 | 6.49 | qfq | 20,710,600 | 134,258,055 | 0.15% |
| 2023-11-06 | 6.37 | 6.55 | 6.37 | 6.48 | 6.48 | qfq | 21,779,225 | 141,052,280 | 1.41% |
| 2023-11-03 | 6.34 | 6.43 | 6.30 | 6.39 | 6.39 | qfq | 19,274,041 | 123,108,083 | 1.91% |
| 2023-11-02 | 6.33 | 6.34 | 6.21 | 6.27 | 6.27 | qfq | 17,934,717 | 112,427,428 | -0.48% |
| 2023-11-01 | 6.31 | 6.35 | 6.25 | 6.30 | 6.30 | qfq | 12,753,100 | 80,403,916 | 0.32% |
| 2023-10-31 | 6.38 | 6.40 | 6.24 | 6.28 | 6.28 | qfq | 21,526,775 | 135,547,449 | -2.18% |
| 2023-10-30 | 6.37 | 6.48 | 6.33 | 6.42 | 6.42 | qfq | 23,352,600 | 149,586,530 | 0.31% |
| 2023-10-27 | 6.28 | 6.42 | 6.21 | 6.40 | 6.40 | qfq | 21,232,115 | 134,101,493 | 1.11% |
| 2023-10-26 | 6.25 | 6.36 | 6.15 | 6.33 | 6.33 | qfq | 20,186,944 | 126,105,862 | 0.32% |
| 2023-10-25 | 6.25 | 6.44 | 6.23 | 6.31 | 6.31 | qfq | 22,700,100 | 144,012,361 | 1.45% |
| 2023-10-24 | 6.13 | 6.29 | 6.12 | 6.22 | 6.22 | qfq | 23,370,905 | 145,086,734 | 0.65% |
| 2023-10-23 | 6.54 | 6.54 | 6.12 | 6.18 | 6.18 | qfq | 40,387,141 | 254,436,570 | -6.51% |
| 2023-10-20 | 6.81 | 6.89 | 6.56 | 6.61 | 6.61 | qfq | 32,095,508 | 214,599,664 | -2.94% |
| 2023-10-19 | 6.87 | 7.01 | 6.78 | 6.81 | 6.81 | qfq | 30,926,771 | 212,598,248 | -0.29% |
| 2023-10-18 | 7.36 | 7.43 | 6.78 | 6.83 | 6.83 | qfq | 52,462,204 | 367,007,998 | -8.20% |
| 2023-10-17 | 7.39 | 7.52 | 7.23 | 7.44 | 7.44 | qfq | 35,486,601 | 262,482,462 | 1.64% |
| 2023-10-16 | 7.76 | 7.77 | 7.26 | 7.32 | 7.32 | qfq | 57,321,565 | 427,127,454 | -6.27% |
| 2023-10-13 | 7.85 | 7.99 | 7.76 | 7.81 | 7.81 | qfq | 47,083,548 | 369,828,051 | -0.51% |
| 2023-10-12 | 7.51 | 7.86 | 7.48 | 7.85 | 7.85 | qfq | 53,952,316 | 416,866,594 | 2.48% |
| 2023-10-11 | 7.10 | 7.87 | 6.98 | 7.66 | 7.66 | qfq | 75,199,303 | 564,819,799 | 7.74% |
| 2023-10-10 | 7.02 | 7.16 | 7.00 | 7.11 | 7.11 | qfq | 24,062,936 | 170,514,538 | 0.42% |
| 2023-10-09 | 7.08 | 7.27 | 7.02 | 7.08 | 7.08 | qfq | 27,149,201 | 192,601,748 | 0.00% |
| 2023-09-28 | 6.99 | 7.11 | 6.96 | 7.08 | 7.08 | qfq | 27,477,092 | 193,989,394 | 0.28% |
| 2023-09-27 | 6.64 | 7.06 | 6.58 | 7.06 | 7.06 | qfq | 44,973,666 | 310,405,719 | 5.85% |
| 2023-09-26 | 6.59 | 6.79 | 6.54 | 6.67 | 6.67 | qfq | 15,896,921 | 105,958,198 | 1.21% |
| 2023-09-25 | 6.71 | 6.74 | 6.56 | 6.59 | 6.59 | qfq | 17,330,800 | 114,712,288 | -2.66% |
| 2023-09-22 | 6.70 | 6.83 | 6.63 | 6.77 | 6.77 | qfq | 16,617,000 | 111,883,126 | 0.74% |
| 2023-09-21 | 6.53 | 6.74 | 6.46 | 6.72 | 6.72 | qfq | 21,922,900 | 145,132,329 | 3.54% |
| 2023-09-20 | 6.58 | 6.62 | 6.47 | 6.49 | 6.49 | qfq | 12,098,458 | 78,980,214 | -1.52% |
| 2023-09-19 | 6.71 | 6.77 | 6.57 | 6.59 | 6.59 | qfq | 15,981,809 | 106,166,553 | -2.66% |
| 2023-09-18 | 6.63 | 6.85 | 6.58 | 6.77 | 6.77 | qfq | 19,369,033 | 130,978,575 | 1.80% |
| 2023-09-15 | 6.68 | 6.77 | 6.56 | 6.65 | 6.65 | qfq | 16,195,000 | 107,653,318 | 1.06% |
| 2023-09-14 | 6.75 | 6.76 | 6.53 | 6.58 | 6.58 | qfq | 17,370,833 | 114,660,395 | -2.08% |
| 2023-09-13 | 6.94 | 6.94 | 6.66 | 6.72 | 6.72 | qfq | 24,382,813 | 164,465,561 | -3.45% |
| 2023-09-12 | 7.04 | 7.05 | 6.85 | 6.96 | 6.96 | qfq | 25,216,480 | 174,850,048 | -1.56% |
| 2023-09-11 | 7.14 | 7.19 | 6.95 | 7.07 | 7.07 | qfq | 22,157,000 | 156,130,588 | -0.14% |
| 2023-09-08 | 6.98 | 7.16 | 6.92 | 7.08 | 7.08 | qfq | 22,249,538 | 156,802,138 | 1.43% |
| 2023-09-07 | 7.10 | 7.28 | 6.98 | 6.98 | 6.98 | qfq | 29,484,964 | 210,545,575 | -2.51% |
| 2023-09-06 | 7.06 | 7.20 | 6.93 | 7.16 | 7.16 | qfq | 27,782,798 | 196,811,258 | 0.42% |
| 2023-09-05 | 7.13 | 7.22 | 7.07 | 7.13 | 7.13 | qfq | 31,676,300 | 225,720,786 | -1.25% |
| 2023-09-04 | 7.22 | 7.32 | 7.06 | 7.22 | 7.22 | qfq | 45,299,627 | 324,776,539 | 0.42% |
| 2023-09-01 | 6.86 | 7.30 | 6.81 | 7.19 | 7.19 | qfq | 64,128,570 | 458,362,065 | 4.96% |
| 2023-08-31 | 6.61 | 6.86 | 6.39 | 6.85 | 6.85 | qfq | 40,316,199 | 265,698,246 | 2.54% |
| 2023-08-30 | 6.78 | 6.88 | 6.60 | 6.68 | 6.68 | qfq | 37,439,835 | 251,579,477 | -2.05% |
| 2023-08-29 | 6.62 | 6.87 | 6.59 | 6.82 | 6.82 | qfq | 33,194,070 | 223,871,087 | 2.40% |
| 2023-08-28 | 6.79 | 6.85 | 6.51 | 6.66 | 6.66 | qfq | 31,579,024 | 210,244,311 | 4.39% |
| 2023-08-25 | 6.33 | 6.52 | 6.26 | 6.38 | 6.38 | qfq | 20,823,536 | 132,501,534 | -1.24% |
| 2023-08-24 | 6.38 | 6.58 | 6.35 | 6.46 | 6.46 | qfq | 21,827,912 | 141,345,426 | 1.25% |
| 2023-08-23 | 6.65 | 6.71 | 6.34 | 6.38 | 6.38 | qfq | 29,687,403 | 191,278,270 | -5.06% |
| 2023-08-22 | 6.76 | 6.86 | 6.48 | 6.72 | 6.72 | qfq | 42,098,772 | 279,616,518 | -0.88% |
| 2023-08-21 | 7.00 | 7.04 | 6.77 | 6.78 | 6.78 | qfq | 38,279,151 | 263,647,212 | -3.83% |
| 2023-08-18 | 7.05 | 7.38 | 6.98 | 7.05 | 7.05 | qfq | 50,067,978 | 358,536,803 | 1.29% |
| 2023-08-17 | 6.85 | 7.00 | 6.68 | 6.96 | 6.96 | qfq | 31,076,742 | 213,842,074 | 2.20% |
| 2023-08-16 | 7.07 | 7.12 | 6.77 | 6.81 | 6.81 | qfq | 42,901,404 | 296,166,885 | -2.71% |
| 2023-08-15 | 7.30 | 7.38 | 6.97 | 7.00 | 7.00 | qfq | 56,689,933 | 403,567,817 | -3.98% |
| 2023-08-14 | 6.99 | 7.60 | 6.94 | 7.29 | 7.29 | qfq | 77,649,356 | 566,982,856 | 5.04% |
| 2023-08-11 | 6.96 | 7.10 | 6.85 | 6.94 | 6.94 | qfq | 47,283,237 | 330,561,999 | 1.31% |
| 2023-08-10 | 6.70 | 7.00 | 6.68 | 6.85 | 6.85 | qfq | 39,286,985 | 269,909,043 | 2.85% |
| 2023-08-09 | 6.79 | 6.87 | 6.63 | 6.66 | 6.66 | qfq | 32,529,604 | 218,539,208 | -2.35% |
| 2023-08-08 | 7.22 | 7.42 | 6.78 | 6.82 | 6.82 | qfq | 65,853,070 | 462,640,500 | -2.85% |
| 2023-08-07 | 7.04 | 7.18 | 6.97 | 7.02 | 7.02 | qfq | 36,390,300 | 256,818,580 | -1.13% |
| 2023-08-04 | 7.05 | 7.17 | 7.03 | 7.10 | 7.10 | qfq | 63,696,070 | 451,595,613 | -0.14% |
| 2023-08-03 | 6.38 | 7.12 | 6.31 | 7.11 | 7.11 | qfq | 100,610,878 | 681,268,817 | 13.58% |
| 2023-08-02 | 6.27 | 6.33 | 6.20 | 6.26 | 6.26 | qfq | 18,267,040 | 114,092,647 | -0.32% |
| 2023-08-01 | 6.33 | 6.37 | 6.20 | 6.28 | 6.28 | qfq | 22,926,681 | 143,296,417 | -2.03% |
| 2023-07-31 | 6.47 | 6.57 | 6.39 | 6.41 | 6.41 | qfq | 24,195,700 | 156,341,714 | 0.00% |
| 2023-07-28 | 6.24 | 6.53 | 6.08 | 6.41 | 6.41 | qfq | 36,846,230 | 232,074,922 | 1.58% |
| 2023-07-27 | 6.16 | 6.35 | 6.16 | 6.31 | 6.31 | qfq | 26,767,779 | 168,094,363 | 1.94% |
| 2023-07-26 | 6.21 | 6.35 | 6.12 | 6.19 | 6.19 | qfq | 24,269,056 | 151,089,840 | -0.16% |
| 2023-07-25 | 6.18 | 6.24 | 6.15 | 6.20 | 6.20 | qfq | 22,475,437 | 139,148,672 | 1.14% |
| 2023-07-24 | 6.15 | 6.24 | 6.07 | 6.13 | 6.13 | qfq | 22,906,400 | 140,903,413 | -0.65% |
| 2023-07-21 | 6.62 | 6.62 | 6.10 | 6.17 | 6.17 | qfq | 64,667,766 | 406,244,756 | -7.63% |
| 2023-07-20 | 7.01 | 7.06 | 6.66 | 6.68 | 6.68 | qfq | 51,898,801 | 352,939,251 | -5.65% |
| 2023-07-19 | 7.30 | 7.38 | 7.07 | 7.08 | 7.08 | qfq | 43,583,545 | 313,220,847 | -3.80% |
| 2023-07-18 | 7.45 | 7.47 | 7.19 | 7.36 | 7.36 | qfq | 66,615,726 | 485,882,471 | -3.16% |