RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
ST海泰600082.SH
最近收盘价2.672026-07-17
最近交易日2026-07-17
成交量（股）6,143,400
成交额（元）16,629,944
日线记录727
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 |
|---|---|---|---|---|---|---|---|
| 2024-07-19 | 2024-07-25 | cash_dividend | 0.006 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 2.76 | 2.80 | 2.64 | 2.67 | 2.67 | qfq | 6,143,400 | 16,629,944 | -3.26% |
| 2026-07-16 | 2.76 | 2.79 | 2.71 | 2.76 | 2.76 | qfq | 3,776,500 | 10,432,735 | 0.36% |
| 2026-07-15 | 2.71 | 2.77 | 2.65 | 2.75 | 2.75 | qfq | 5,392,700 | 14,678,600 | 1.10% |
| 2026-07-14 | 2.65 | 2.72 | 2.61 | 2.72 | 2.72 | qfq | 4,601,400 | 12,275,409 | 2.26% |
| 2026-07-13 | 2.79 | 2.81 | 2.61 | 2.66 | 2.66 | qfq | 8,560,700 | 23,087,924 | -4.66% |
| 2026-07-10 | 2.75 | 2.82 | 2.68 | 2.79 | 2.79 | qfq | 6,984,000 | 19,301,297 | 1.45% |
| 2026-07-09 | 2.77 | 2.85 | 2.73 | 2.75 | 2.75 | qfq | 7,172,076 | 19,876,252 | -1.79% |
| 2026-07-08 | 2.75 | 2.83 | 2.68 | 2.80 | 2.80 | qfq | 8,967,800 | 24,735,735 | 1.82% |
| 2026-07-07 | 2.97 | 2.97 | 2.73 | 2.75 | 2.75 | qfq | 11,210,300 | 31,413,410 | -6.78% |
| 2026-07-06 | 2.98 | 3.08 | 2.90 | 2.95 | 2.95 | qfq | 16,634,485 | 49,391,349 | 0.00% |
| 2026-07-03 | 2.94 | 2.95 | 2.90 | 2.95 | 2.95 | qfq | 8,188,910 | 24,063,299 | 4.98% |
| 2026-07-02 | 2.76 | 2.81 | 2.75 | 2.81 | 2.81 | qfq | 3,360,100 | 9,366,018 | 4.85% |
| 2026-07-01 | 2.57 | 2.68 | 2.54 | 2.68 | 2.68 | qfq | 3,637,201 | 9,567,492 | 5.10% |
| 2026-06-30 | 2.54 | 2.64 | 2.47 | 2.55 | 2.55 | qfq | 9,670,174 | 24,807,317 | -0.78% |
| 2026-06-29 | 2.69 | 2.72 | 2.56 | 2.57 | 2.57 | qfq | 11,645,700 | 30,132,723 | -4.46% |
| 2026-06-26 | 2.68 | 2.74 | 2.60 | 2.69 | 2.69 | qfq | 7,559,200 | 20,188,821 | -1.82% |
| 2026-06-25 | 2.87 | 2.88 | 2.74 | 2.74 | 2.74 | qfq | 9,687,900 | 26,712,561 | -4.86% |
| 2026-06-24 | 2.91 | 2.93 | 2.83 | 2.88 | 2.88 | qfq | 8,163,200 | 23,410,370 | -1.37% |
| 2026-06-23 | 2.86 | 2.96 | 2.86 | 2.92 | 2.92 | qfq | 9,443,200 | 27,585,118 | 2.10% |
| 2026-06-22 | 2.97 | 3.00 | 2.84 | 2.86 | 2.86 | qfq | 14,428,000 | 41,246,959 | -4.35% |
| 2026-06-18 | 2.98 | 3.05 | 2.91 | 2.99 | 2.99 | qfq | 8,673,900 | 25,921,569 | 1.01% |
| 2026-06-17 | 3.04 | 3.06 | 2.96 | 2.96 | 2.96 | qfq | 8,675,200 | 26,037,266 | -2.63% |
| 2026-06-16 | 3.06 | 3.08 | 2.98 | 3.04 | 3.04 | qfq | 9,661,200 | 29,213,209 | -1.30% |
| 2026-06-15 | 3.05 | 3.10 | 3.02 | 3.08 | 3.08 | qfq | 7,494,400 | 22,961,788 | 0.98% |
| 2026-06-12 | 3.03 | 3.05 | 2.96 | 3.05 | 3.05 | qfq | 7,299,000 | 22,084,633 | 1.33% |
| 2026-06-11 | 3.03 | 3.06 | 2.97 | 3.01 | 3.01 | qfq | 7,269,900 | 21,833,249 | -0.99% |
| 2026-06-10 | 3.05 | 3.15 | 2.99 | 3.04 | 3.04 | qfq | 9,146,300 | 27,964,160 | -0.98% |
| 2026-06-09 | 3.20 | 3.21 | 3.06 | 3.07 | 3.07 | qfq | 8,301,857 | 25,728,316 | -2.23% |
| 2026-06-08 | 3.15 | 3.18 | 3.04 | 3.14 | 3.14 | qfq | 12,300,000 | 38,166,526 | -1.88% |
| 2026-06-05 | 3.25 | 3.31 | 3.18 | 3.20 | 3.20 | qfq | 12,935,411 | 41,896,353 | -1.54% |
| 2026-06-04 | 3.36 | 3.40 | 3.23 | 3.25 | 3.25 | qfq | 14,889,401 | 48,693,405 | -4.41% |
| 2026-06-03 | 3.37 | 3.47 | 3.32 | 3.40 | 3.40 | qfq | 11,601,950 | 39,343,743 | 0.29% |
| 2026-06-02 | 3.43 | 3.44 | 3.30 | 3.39 | 3.39 | qfq | 13,238,100 | 44,577,884 | -0.88% |
| 2026-06-01 | 3.38 | 3.49 | 3.37 | 3.42 | 3.42 | qfq | 13,785,400 | 47,135,204 | 1.48% |
| 2026-05-29 | 3.55 | 3.57 | 3.36 | 3.37 | 3.37 | qfq | 18,365,300 | 63,700,174 | -4.80% |
| 2026-05-28 | 3.65 | 3.77 | 3.47 | 3.54 | 3.54 | qfq | 16,576,901 | 59,817,592 | -3.01% |
| 2026-05-27 | 3.69 | 3.69 | 3.57 | 3.65 | 3.65 | qfq | 10,354,100 | 37,474,864 | 0.00% |
| 2026-05-26 | 3.79 | 3.87 | 3.64 | 3.65 | 3.65 | qfq | 18,377,300 | 67,904,547 | -4.70% |
| 2026-05-25 | 3.81 | 3.87 | 3.78 | 3.83 | 3.83 | qfq | 9,122,154 | 34,875,383 | 1.59% |
| 2026-05-22 | 3.68 | 3.81 | 3.67 | 3.77 | 3.77 | qfq | 10,383,700 | 39,040,588 | 2.72% |
| 2026-05-21 | 3.77 | 3.90 | 3.65 | 3.67 | 3.67 | qfq | 15,726,500 | 59,816,464 | -2.91% |
| 2026-05-20 | 3.83 | 3.87 | 3.68 | 3.78 | 3.78 | qfq | 14,091,955 | 53,243,663 | -2.07% |
| 2026-05-19 | 3.81 | 3.94 | 3.80 | 3.86 | 3.86 | qfq | 15,004,960 | 58,027,937 | 1.58% |
| 2026-05-18 | 3.82 | 3.93 | 3.74 | 3.80 | 3.80 | qfq | 19,933,810 | 76,227,246 | -1.30% |
| 2026-05-15 | 4.10 | 4.16 | 3.85 | 3.85 | 3.85 | qfq | 29,734,800 | 116,512,651 | -4.94% |
| 2026-05-14 | 4.15 | 4.35 | 4.03 | 4.05 | 4.05 | qfq | 35,586,302 | 148,201,435 | -2.17% |
| 2026-05-13 | 4.02 | 4.14 | 3.98 | 4.14 | 4.14 | qfq | 11,131,518 | 45,743,586 | 5.08% |
| 2026-05-12 | 3.77 | 3.94 | 3.77 | 3.94 | 3.94 | qfq | 15,205,354 | 59,641,116 | 5.07% |
| 2026-05-11 | 3.78 | 3.82 | 3.59 | 3.75 | 3.75 | qfq | 25,893,246 | 96,655,233 | -0.79% |
| 2026-05-08 | 3.66 | 3.87 | 3.63 | 3.78 | 3.78 | qfq | 37,254,947 | 141,533,396 | 2.44% |
| 2026-05-07 | 3.60 | 3.69 | 3.56 | 3.69 | 3.69 | qfq | 37,641,486 | 137,685,886 | 5.13% |
| 2026-05-06 | 3.42 | 3.51 | 3.41 | 3.51 | 3.51 | qfq | 8,409,156 | 29,366,255 | 5.09% |
| 2026-04-30 | 3.43 | 3.47 | 3.33 | 3.34 | 3.34 | qfq | 24,354,602 | 82,519,477 | 0.00% |
| 2026-04-29 | 3.18 | 3.34 | 3.17 | 3.34 | 3.34 | qfq | 16,241,508 | 53,488,762 | 5.03% |
| 2026-04-28 | 3.11 | 3.19 | 3.10 | 3.18 | 3.18 | qfq | 22,077,914 | 69,497,052 | 0.95% |
| 2026-04-27 | 3.03 | 3.18 | 2.98 | 3.15 | 3.15 | qfq | 32,652,800 | 100,652,415 | 3.96% |
| 2026-04-24 | 2.92 | 3.07 | 2.92 | 3.03 | 3.03 | qfq | 31,414,207 | 94,059,412 | 3.41% |
| 2026-04-23 | 2.96 | 2.98 | 2.89 | 2.93 | 2.93 | qfq | 22,458,801 | 65,903,372 | -1.01% |
| 2026-04-22 | 2.92 | 3.03 | 2.91 | 2.96 | 2.96 | qfq | 35,874,411 | 106,741,453 | 0.68% |
| 2026-04-21 | 2.89 | 2.98 | 2.89 | 2.94 | 2.94 | qfq | 37,455,574 | 109,878,002 | 0.68% |
| 2026-04-20 | 2.89 | 2.97 | 2.87 | 2.92 | 2.92 | qfq | 45,153,400 | 131,915,625 | 0.34% |
| 2026-04-17 | 2.91 | 2.94 | 2.85 | 2.91 | 2.91 | qfq | 94,298,857 | 272,247,933 | -3.00% |
| 2026-04-16 | 3.00 | 3.11 | 3.00 | 3.00 | 3.00 | qfq | 108,671,355 | 326,982,330 | -5.06% |
| 2026-04-15 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | qfq | 511,900 | 1,617,604 | -5.11% |
| 2026-04-14 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | qfq | 836,900 | 2,786,877 | -5.13% |
| 2026-04-10 | 3.50 | 3.55 | 3.45 | 3.51 | 3.51 | qfq | 13,541,954 | 47,573,413 | 1.45% |
| 2026-04-09 | 3.58 | 3.58 | 3.44 | 3.46 | 3.46 | qfq | 16,806,600 | 58,807,795 | -3.35% |
| 2026-04-08 | 3.47 | 3.59 | 3.41 | 3.58 | 3.58 | qfq | 22,050,243 | 77,769,796 | 4.99% |
| 2026-04-07 | 3.24 | 3.41 | 3.20 | 3.41 | 3.41 | qfq | 25,297,256 | 84,817,761 | 6.56% |
| 2026-04-03 | 3.47 | 3.48 | 3.18 | 3.20 | 3.20 | qfq | 28,344,737 | 92,623,937 | -7.78% |
| 2026-04-02 | 3.53 | 3.55 | 3.42 | 3.47 | 3.47 | qfq | 16,359,800 | 56,850,152 | -1.42% |
| 2026-04-01 | 3.59 | 3.62 | 3.47 | 3.52 | 3.52 | qfq | 16,852,057 | 59,386,853 | 0.00% |
| 2026-03-31 | 3.61 | 3.70 | 3.51 | 3.52 | 3.52 | qfq | 18,815,656 | 67,853,763 | -1.95% |
| 2026-03-30 | 3.63 | 3.63 | 3.52 | 3.59 | 3.59 | qfq | 16,213,857 | 57,988,779 | -1.10% |
| 2026-03-27 | 3.51 | 3.63 | 3.48 | 3.63 | 3.63 | qfq | 13,858,500 | 49,700,137 | 2.25% |
| 2026-03-26 | 3.60 | 3.67 | 3.52 | 3.55 | 3.55 | qfq | 15,519,800 | 55,737,236 | -1.39% |
| 2026-03-25 | 3.63 | 3.66 | 3.55 | 3.60 | 3.60 | qfq | 16,913,500 | 61,051,289 | -0.28% |
| 2026-03-24 | 3.47 | 3.61 | 3.43 | 3.61 | 3.61 | qfq | 17,997,300 | 63,490,450 | 6.18% |
| 2026-03-23 | 3.57 | 3.60 | 3.33 | 3.40 | 3.40 | qfq | 24,243,200 | 84,340,349 | -6.34% |
| 2026-03-20 | 3.73 | 3.81 | 3.61 | 3.63 | 3.63 | qfq | 16,306,500 | 60,186,952 | -2.16% |
| 2026-03-19 | 3.80 | 3.83 | 3.70 | 3.71 | 3.71 | qfq | 11,791,614 | 44,292,499 | -3.13% |
| 2026-03-18 | 3.80 | 3.83 | 3.73 | 3.83 | 3.83 | qfq | 13,436,400 | 50,809,079 | 1.06% |
| 2026-03-17 | 3.86 | 3.93 | 3.79 | 3.79 | 3.79 | qfq | 11,774,900 | 45,420,968 | -1.81% |
| 2026-03-16 | 3.78 | 3.90 | 3.78 | 3.86 | 3.86 | qfq | 13,322,100 | 51,157,984 | 0.78% |
| 2026-03-13 | 3.80 | 3.87 | 3.74 | 3.83 | 3.83 | qfq | 11,876,314 | 45,392,344 | 1.32% |
| 2026-03-12 | 3.86 | 3.86 | 3.75 | 3.78 | 3.78 | qfq | 15,461,600 | 58,719,349 | -1.82% |
| 2026-03-11 | 3.90 | 3.95 | 3.80 | 3.85 | 3.85 | qfq | 15,230,918 | 58,659,515 | -1.03% |
| 2026-03-10 | 3.85 | 3.91 | 3.81 | 3.89 | 3.89 | qfq | 17,876,140 | 69,295,905 | 2.37% |
| 2026-03-09 | 3.81 | 3.85 | 3.61 | 3.80 | 3.80 | qfq | 19,080,700 | 71,997,711 | -1.30% |
| 2026-03-06 | 3.69 | 3.87 | 3.66 | 3.85 | 3.85 | qfq | 28,739,400 | 109,375,958 | 4.62% |
| 2026-03-05 | 3.65 | 3.75 | 3.63 | 3.68 | 3.68 | qfq | 35,167,897 | 129,496,699 | 3.08% |
| 2026-03-04 | 3.50 | 3.62 | 3.39 | 3.57 | 3.57 | qfq | 51,145,411 | 181,325,510 | 0.28% |
| 2026-03-03 | 3.89 | 3.95 | 3.56 | 3.56 | 3.56 | qfq | 79,194,507 | 292,661,984 | -9.87% |
| 2026-03-02 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | qfq | 3,167,600 | 12,512,020 | -10.02% |
| 2026-02-27 | 4.36 | 4.41 | 4.33 | 4.39 | 4.39 | qfq | 12,067,900 | 52,760,996 | 0.92% |
| 2026-02-26 | 4.42 | 4.43 | 4.33 | 4.35 | 4.35 | qfq | 11,831,901 | 51,740,648 | -1.58% |
| 2026-02-25 | 4.44 | 4.48 | 4.39 | 4.42 | 4.42 | qfq | 13,768,800 | 61,009,151 | -0.45% |
| 2026-02-24 | 4.30 | 4.48 | 4.30 | 4.44 | 4.44 | qfq | 16,097,100 | 71,056,158 | 3.26% |
| 2026-02-13 | 4.32 | 4.38 | 4.29 | 4.30 | 4.30 | qfq | 12,047,900 | 52,197,908 | -0.46% |
| 2026-02-12 | 4.44 | 4.45 | 4.30 | 4.32 | 4.32 | qfq | 16,856,200 | 73,404,009 | -3.14% |
| 2026-02-11 | 4.33 | 4.53 | 4.30 | 4.46 | 4.46 | qfq | 20,821,911 | 92,547,511 | 3.48% |
| 2026-02-10 | 4.33 | 4.35 | 4.26 | 4.31 | 4.31 | qfq | 12,267,901 | 52,966,192 | 0.00% |
| 2026-02-09 | 4.28 | 4.32 | 4.27 | 4.31 | 4.31 | qfq | 13,008,701 | 55,868,373 | 1.41% |
| 2026-02-06 | 4.23 | 4.29 | 4.20 | 4.25 | 4.25 | qfq | 14,035,159 | 59,729,282 | 0.24% |
| 2026-02-05 | 4.23 | 4.32 | 4.19 | 4.24 | 4.24 | qfq | 14,852,055 | 63,265,782 | 0.00% |
| 2026-02-04 | 4.16 | 4.27 | 4.11 | 4.24 | 4.24 | qfq | 17,357,018 | 73,221,004 | 2.66% |
| 2026-02-03 | 4.10 | 4.20 | 4.07 | 4.13 | 4.13 | qfq | 14,019,079 | 57,919,920 | 1.47% |
| 2026-02-02 | 4.14 | 4.18 | 4.07 | 4.07 | 4.07 | qfq | 17,680,600 | 73,050,984 | -0.49% |
| 2026-01-30 | 4.10 | 4.15 | 4.03 | 4.09 | 4.09 | qfq | 18,402,600 | 75,233,231 | -0.73% |
| 2026-01-29 | 4.13 | 4.22 | 4.07 | 4.12 | 4.12 | qfq | 17,358,020 | 71,980,753 | -0.24% |
| 2026-01-28 | 4.13 | 4.24 | 4.11 | 4.13 | 4.13 | qfq | 18,357,574 | 76,351,848 | 0.00% |
| 2026-01-27 | 4.21 | 4.22 | 4.05 | 4.13 | 4.13 | qfq | 21,172,452 | 87,054,720 | -0.96% |
| 2026-01-26 | 4.30 | 4.33 | 4.16 | 4.17 | 4.17 | qfq | 29,149,100 | 122,995,649 | -4.14% |
| 2026-01-23 | 4.37 | 4.37 | 4.32 | 4.35 | 4.35 | qfq | 11,859,100 | 51,512,065 | -0.46% |
| 2026-01-22 | 4.30 | 4.37 | 4.28 | 4.37 | 4.37 | qfq | 11,985,300 | 52,051,950 | 1.63% |
| 2026-01-21 | 4.29 | 4.31 | 4.23 | 4.30 | 4.30 | qfq | 13,221,000 | 56,657,364 | 0.23% |
| 2026-01-20 | 4.22 | 4.32 | 4.20 | 4.29 | 4.29 | qfq | 19,621,301 | 83,739,989 | 0.23% |
| 2026-01-19 | 4.23 | 4.29 | 4.18 | 4.28 | 4.28 | qfq | 13,656,298 | 58,223,486 | 1.18% |
| 2026-01-16 | 4.24 | 4.27 | 4.18 | 4.23 | 4.23 | qfq | 11,483,600 | 48,466,307 | 0.24% |
| 2026-01-15 | 4.25 | 4.27 | 4.20 | 4.22 | 4.22 | qfq | 11,119,301 | 46,987,844 | -0.94% |
| 2026-01-14 | 4.26 | 4.35 | 4.17 | 4.26 | 4.26 | qfq | 16,803,601 | 71,634,655 | 0.24% |
| 2026-01-13 | 4.24 | 4.33 | 4.19 | 4.25 | 4.25 | qfq | 19,338,100 | 82,293,995 | 0.24% |
| 2026-01-12 | 4.27 | 4.27 | 4.20 | 4.24 | 4.24 | qfq | 17,210,910 | 72,875,217 | -0.70% |
| 2026-01-09 | 4.27 | 4.30 | 4.21 | 4.27 | 4.27 | qfq | 17,398,057 | 73,919,292 | -0.47% |
| 2026-01-08 | 4.16 | 4.30 | 4.11 | 4.29 | 4.29 | qfq | 22,801,108 | 96,464,707 | 2.88% |
| 2026-01-07 | 4.09 | 4.22 | 4.07 | 4.17 | 4.17 | qfq | 26,064,500 | 108,740,484 | 1.96% |
| 2026-01-06 | 4.06 | 4.14 | 4.02 | 4.09 | 4.09 | qfq | 18,339,020 | 75,120,449 | 0.99% |
| 2026-01-05 | 4.07 | 4.12 | 4.03 | 4.05 | 4.05 | qfq | 17,355,152 | 70,622,046 | -0.25% |
| 2025-12-31 | 4.02 | 4.09 | 3.96 | 4.06 | 4.06 | qfq | 17,103,300 | 69,117,024 | 1.00% |
| 2025-12-30 | 4.04 | 4.10 | 3.99 | 4.02 | 4.02 | qfq | 15,391,000 | 62,080,052 | -0.99% |
| 2025-12-29 | 4.05 | 4.09 | 4.00 | 4.06 | 4.06 | qfq | 12,297,800 | 49,771,153 | 0.50% |
| 2025-12-26 | 4.04 | 4.08 | 4.02 | 4.04 | 4.04 | qfq | 13,394,000 | 54,221,470 | -0.25% |
| 2025-12-25 | 3.98 | 4.05 | 3.96 | 4.05 | 4.05 | qfq | 12,947,200 | 51,909,329 | 1.50% |
| 2025-12-24 | 3.97 | 4.02 | 3.95 | 3.99 | 3.99 | qfq | 12,357,800 | 49,318,905 | 0.50% |
| 2025-12-23 | 4.02 | 4.07 | 3.96 | 3.97 | 3.97 | qfq | 14,075,110 | 56,177,662 | -1.98% |
| 2025-12-22 | 4.05 | 4.10 | 4.03 | 4.05 | 4.05 | qfq | 13,522,297 | 54,917,801 | 0.00% |
| 2025-12-19 | 3.95 | 4.06 | 3.91 | 4.05 | 4.05 | qfq | 19,444,100 | 77,997,219 | 3.05% |
| 2025-12-18 | 3.89 | 3.99 | 3.87 | 3.93 | 3.93 | qfq | 13,929,900 | 54,925,827 | 0.77% |
| 2025-12-17 | 3.89 | 3.92 | 3.83 | 3.90 | 3.90 | qfq | 19,294,500 | 74,890,087 | 0.00% |
| 2025-12-16 | 3.99 | 4.00 | 3.87 | 3.90 | 3.90 | qfq | 15,415,400 | 60,333,069 | -1.52% |
| 2025-12-15 | 3.91 | 4.01 | 3.85 | 3.96 | 3.96 | qfq | 21,779,000 | 86,059,902 | 1.54% |
| 2025-12-12 | 3.97 | 3.99 | 3.89 | 3.90 | 3.90 | qfq | 19,973,401 | 78,788,068 | -1.27% |
| 2025-12-11 | 4.10 | 4.10 | 3.94 | 3.95 | 3.95 | qfq | 30,781,200 | 123,115,549 | -3.89% |
| 2025-12-10 | 4.06 | 4.17 | 4.02 | 4.11 | 4.11 | qfq | 42,626,200 | 174,694,936 | 0.98% |
| 2025-12-09 | 4.05 | 4.19 | 4.01 | 4.07 | 4.07 | qfq | 77,570,526 | 316,001,541 | -5.13% |
| 2025-12-08 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | qfq | 7,519,200 | 32,257,368 | -10.06% |
| 2025-12-05 | 4.73 | 4.79 | 4.65 | 4.77 | 4.77 | qfq | 15,494,300 | 73,092,831 | 0.42% |
| 2025-12-04 | 4.80 | 4.89 | 4.67 | 4.75 | 4.75 | qfq | 20,801,600 | 99,316,658 | -1.86% |
| 2025-12-03 | 4.87 | 4.95 | 4.79 | 4.84 | 4.84 | qfq | 21,650,959 | 104,977,315 | 0.83% |
| 2025-12-02 | 4.74 | 4.83 | 4.62 | 4.80 | 4.80 | qfq | 14,227,200 | 67,519,900 | 1.05% |
| 2025-12-01 | 4.79 | 4.83 | 4.72 | 4.75 | 4.75 | qfq | 11,893,600 | 56,772,915 | -0.42% |
| 2025-11-28 | 4.67 | 4.79 | 4.63 | 4.77 | 4.77 | qfq | 15,267,860 | 72,063,058 | 1.71% |
| 2025-11-27 | 4.66 | 4.72 | 4.48 | 4.69 | 4.69 | qfq | 29,595,144 | 135,858,016 | -1.05% |
| 2025-11-26 | 4.83 | 4.86 | 4.73 | 4.74 | 4.74 | qfq | 21,001,054 | 100,343,571 | -1.66% |
| 2025-11-25 | 4.82 | 4.87 | 4.73 | 4.82 | 4.82 | qfq | 14,871,401 | 71,786,863 | 1.47% |
| 2025-11-24 | 4.72 | 4.81 | 4.68 | 4.75 | 4.75 | qfq | 15,372,900 | 73,204,276 | 0.85% |
| 2025-11-21 | 4.95 | 5.02 | 4.68 | 4.71 | 4.71 | qfq | 19,704,600 | 94,769,213 | -4.85% |
| 2025-11-20 | 5.04 | 5.04 | 4.86 | 4.95 | 4.95 | qfq | 13,939,900 | 68,832,916 | -0.80% |
| 2025-11-19 | 5.12 | 5.16 | 4.95 | 4.99 | 4.99 | qfq | 19,264,700 | 96,461,342 | -2.73% |
| 2025-11-18 | 5.35 | 5.36 | 5.05 | 5.13 | 5.13 | qfq | 28,386,084 | 145,841,240 | -4.11% |
| 2025-11-17 | 5.28 | 5.42 | 5.18 | 5.35 | 5.35 | qfq | 28,415,654 | 150,707,495 | 1.13% |
| 2025-11-14 | 5.30 | 5.43 | 5.29 | 5.29 | 5.29 | qfq | 23,181,500 | 123,962,713 | -1.12% |
| 2025-11-13 | 5.32 | 5.43 | 5.20 | 5.35 | 5.35 | qfq | 28,995,774 | 154,959,436 | 1.52% |
| 2025-11-12 | 5.39 | 5.41 | 5.22 | 5.27 | 5.27 | qfq | 34,351,614 | 182,009,626 | -1.68% |
| 2025-11-11 | 5.37 | 5.68 | 5.26 | 5.36 | 5.36 | qfq | 64,122,327 | 346,286,117 | -0.37% |
| 2025-11-10 | 4.90 | 5.38 | 4.84 | 5.38 | 5.38 | qfq | 57,432,890 | 299,111,335 | 10.02% |
| 2025-11-07 | 4.92 | 4.95 | 4.87 | 4.89 | 4.89 | qfq | 26,925,218 | 131,785,379 | -1.41% |
| 2025-11-06 | 4.93 | 5.07 | 4.80 | 4.96 | 4.96 | qfq | 45,674,918 | 224,830,966 | 0.40% |
| 2025-11-05 | 4.72 | 5.24 | 4.70 | 4.94 | 4.94 | qfq | 63,318,313 | 317,750,951 | 3.78% |
| 2025-11-04 | 4.78 | 4.82 | 4.71 | 4.76 | 4.76 | qfq | 19,339,011 | 91,960,351 | -0.83% |
| 2025-11-03 | 4.74 | 4.81 | 4.64 | 4.80 | 4.80 | qfq | 24,143,811 | 114,436,277 | 1.69% |
| 2025-10-31 | 4.51 | 4.78 | 4.48 | 4.72 | 4.72 | qfq | 39,930,505 | 185,162,078 | 6.07% |
| 2025-10-30 | 4.47 | 4.56 | 4.43 | 4.45 | 4.45 | qfq | 13,650,700 | 61,213,962 | -0.45% |
| 2025-10-29 | 4.45 | 4.47 | 4.36 | 4.47 | 4.47 | qfq | 15,605,518 | 68,870,525 | 0.00% |
| 2025-10-28 | 4.46 | 4.53 | 4.43 | 4.47 | 4.47 | qfq | 13,776,300 | 61,572,489 | 0.00% |
| 2025-10-27 | 4.45 | 4.49 | 4.38 | 4.47 | 4.47 | qfq | 11,978,600 | 53,231,690 | 0.45% |
| 2025-10-24 | 4.48 | 4.52 | 4.40 | 4.45 | 4.45 | qfq | 12,669,100 | 56,267,902 | -1.11% |
| 2025-10-23 | 4.51 | 4.53 | 4.42 | 4.50 | 4.50 | qfq | 14,534,390 | 64,977,342 | -0.44% |
| 2025-10-22 | 4.48 | 4.56 | 4.46 | 4.52 | 4.52 | qfq | 15,287,600 | 68,996,543 | 0.89% |
| 2025-10-21 | 4.34 | 4.48 | 4.30 | 4.48 | 4.48 | qfq | 17,461,562 | 77,212,912 | 3.23% |
| 2025-10-20 | 4.34 | 4.36 | 4.29 | 4.34 | 4.34 | qfq | 12,030,700 | 51,989,776 | 0.46% |
| 2025-10-17 | 4.36 | 4.41 | 4.31 | 4.32 | 4.32 | qfq | 14,253,600 | 62,028,027 | -1.14% |
| 2025-10-16 | 4.39 | 4.43 | 4.34 | 4.37 | 4.37 | qfq | 13,197,519 | 57,758,168 | -0.46% |
| 2025-10-15 | 4.47 | 4.51 | 4.36 | 4.39 | 4.39 | qfq | 19,545,072 | 86,156,485 | -1.79% |
| 2025-10-14 | 4.32 | 4.51 | 4.32 | 4.47 | 4.47 | qfq | 27,861,000 | 123,180,301 | 3.23% |
| 2025-10-13 | 4.11 | 4.38 | 4.05 | 4.33 | 4.33 | qfq | 27,391,666 | 116,225,127 | 2.36% |
| 2025-10-10 | 4.10 | 4.23 | 4.09 | 4.23 | 4.23 | qfq | 19,333,854 | 80,984,042 | 2.42% |
| 2025-10-09 | 4.09 | 4.16 | 4.02 | 4.13 | 4.13 | qfq | 17,945,700 | 73,359,459 | 1.47% |
| 2025-09-30 | 4.12 | 4.12 | 4.06 | 4.07 | 4.07 | qfq | 11,738,288 | 47,847,829 | 0.00% |
| 2025-09-29 | 4.10 | 4.19 | 4.03 | 4.07 | 4.07 | qfq | 20,545,896 | 84,229,208 | 2.52% |
| 2025-09-26 | 3.98 | 4.06 | 3.95 | 3.97 | 3.97 | qfq | 11,286,800 | 45,267,724 | -0.50% |
| 2025-09-25 | 4.07 | 4.09 | 3.99 | 3.99 | 3.99 | qfq | 12,353,300 | 49,703,399 | -1.97% |
| 2025-09-24 | 4.00 | 4.14 | 3.99 | 4.07 | 4.07 | qfq | 16,259,903 | 66,464,136 | 0.99% |
| 2025-09-23 | 4.19 | 4.19 | 3.97 | 4.03 | 4.03 | qfq | 19,353,700 | 77,991,770 | -3.59% |
| 2025-09-22 | 4.18 | 4.21 | 4.06 | 4.18 | 4.18 | qfq | 16,454,888 | 67,914,866 | 0.00% |
| 2025-09-19 | 4.28 | 4.28 | 4.13 | 4.18 | 4.18 | qfq | 14,696,109 | 61,373,329 | -0.71% |
| 2025-09-18 | 4.41 | 4.42 | 4.17 | 4.21 | 4.21 | qfq | 28,492,400 | 121,757,281 | -4.32% |
| 2025-09-17 | 4.36 | 4.41 | 4.30 | 4.40 | 4.40 | qfq | 22,718,000 | 98,991,031 | 0.23% |
| 2025-09-16 | 4.24 | 4.45 | 4.23 | 4.39 | 4.39 | qfq | 31,252,769 | 136,318,971 | 4.52% |
| 2025-09-15 | 4.34 | 4.35 | 4.15 | 4.20 | 4.20 | qfq | 28,152,600 | 118,869,360 | -3.89% |
| 2025-09-12 | 4.23 | 4.40 | 4.20 | 4.37 | 4.37 | qfq | 28,400,668 | 123,306,134 | 3.80% |
| 2025-09-11 | 4.27 | 4.27 | 4.14 | 4.21 | 4.21 | qfq | 19,338,091 | 81,022,159 | -1.41% |
| 2025-09-10 | 4.15 | 4.30 | 4.13 | 4.27 | 4.27 | qfq | 27,223,720 | 114,883,536 | 3.14% |
| 2025-09-09 | 4.15 | 4.24 | 4.12 | 4.14 | 4.14 | qfq | 20,088,510 | 83,691,072 | 0.00% |
| 2025-09-08 | 4.07 | 4.17 | 4.05 | 4.14 | 4.14 | qfq | 22,202,774 | 91,364,215 | 1.72% |
| 2025-09-05 | 4.05 | 4.08 | 3.93 | 4.07 | 4.07 | qfq | 20,836,702 | 83,534,891 | 0.99% |
| 2025-09-04 | 4.04 | 4.12 | 3.98 | 4.03 | 4.03 | qfq | 22,753,201 | 92,202,169 | -0.25% |
| 2025-09-03 | 3.96 | 4.18 | 3.96 | 4.04 | 4.04 | qfq | 32,235,879 | 131,249,237 | 1.76% |
| 2025-09-02 | 3.96 | 4.00 | 3.89 | 3.97 | 3.97 | qfq | 21,605,700 | 85,187,212 | 0.25% |
| 2025-09-01 | 3.96 | 4.05 | 3.89 | 3.96 | 3.96 | qfq | 17,714,700 | 70,319,684 | -0.25% |
| 2025-08-29 | 3.91 | 3.98 | 3.91 | 3.97 | 3.97 | qfq | 16,373,090 | 64,523,048 | 1.28% |
| 2025-08-28 | 3.89 | 3.93 | 3.78 | 3.92 | 3.92 | qfq | 18,737,759 | 72,626,910 | 0.77% |
| 2025-08-27 | 4.03 | 4.03 | 3.89 | 3.89 | 3.89 | qfq | 23,561,996 | 93,078,629 | -3.71% |
| 2025-08-26 | 3.98 | 4.07 | 3.91 | 4.04 | 4.04 | qfq | 17,697,466 | 70,923,739 | 1.51% |
| 2025-08-25 | 3.97 | 4.03 | 3.92 | 3.98 | 3.98 | qfq | 25,637,702 | 102,225,950 | 0.76% |
| 2025-08-22 | 3.97 | 3.98 | 3.87 | 3.95 | 3.95 | qfq | 21,114,702 | 82,639,499 | -0.50% |
| 2025-08-21 | 3.99 | 4.00 | 3.95 | 3.97 | 3.97 | qfq | 14,637,700 | 58,133,889 | -0.50% |
| 2025-08-20 | 3.92 | 4.00 | 3.90 | 3.99 | 3.99 | qfq | 14,754,310 | 58,224,817 | 1.53% |
| 2025-08-19 | 3.89 | 4.00 | 3.88 | 3.93 | 3.93 | qfq | 21,110,700 | 83,466,232 | 1.03% |
| 2025-08-18 | 3.90 | 3.92 | 3.87 | 3.89 | 3.89 | qfq | 14,544,200 | 56,652,319 | 0.00% |
| 2025-08-15 | 3.89 | 3.97 | 3.87 | 3.89 | 3.89 | qfq | 18,017,500 | 70,383,473 | 0.00% |
| 2025-08-14 | 4.05 | 4.08 | 3.89 | 3.89 | 3.89 | qfq | 25,209,354 | 100,025,704 | -3.71% |
| 2025-08-13 | 4.08 | 4.11 | 4.03 | 4.04 | 4.04 | qfq | 14,239,800 | 57,806,962 | -1.22% |
| 2025-08-12 | 4.06 | 4.15 | 4.04 | 4.09 | 4.09 | qfq | 21,524,342 | 87,959,698 | 0.74% |
| 2025-08-11 | 3.91 | 4.07 | 3.90 | 4.06 | 4.06 | qfq | 31,740,387 | 126,776,348 | 4.64% |
| 2025-08-08 | 3.91 | 3.91 | 3.85 | 3.88 | 3.88 | qfq | 15,952,409 | 61,792,853 | -0.51% |
| 2025-08-07 | 4.00 | 4.01 | 3.89 | 3.90 | 3.90 | qfq | 31,819,000 | 125,332,775 | -3.23% |
| 2025-08-06 | 4.21 | 4.27 | 4.02 | 4.03 | 4.03 | qfq | 26,895,065 | 110,041,369 | -0.25% |
| 2025-08-05 | 3.99 | 4.04 | 3.99 | 4.04 | 4.04 | qfq | 15,039,309 | 60,384,150 | 1.25% |
| 2025-08-04 | 4.02 | 4.05 | 3.96 | 3.99 | 3.99 | qfq | 17,819,300 | 71,272,196 | -0.75% |
| 2025-08-01 | 4.02 | 4.14 | 3.99 | 4.02 | 4.02 | qfq | 21,556,100 | 87,408,814 | 0.50% |
| 2025-07-31 | 4.08 | 4.09 | 3.98 | 4.00 | 4.00 | qfq | 18,467,600 | 74,143,428 | -2.44% |
| 2025-07-30 | 4.02 | 4.14 | 4.01 | 4.10 | 4.10 | qfq | 21,738,654 | 88,357,264 | 1.23% |
| 2025-07-29 | 4.05 | 4.06 | 4.00 | 4.05 | 4.05 | qfq | 11,169,300 | 44,941,445 | 0.25% |
| 2025-07-28 | 4.06 | 4.06 | 4.01 | 4.04 | 4.04 | qfq | 10,579,600 | 42,723,368 | -0.49% |
| 2025-07-25 | 4.05 | 4.07 | 4.04 | 4.06 | 4.06 | qfq | 9,453,096 | 38,330,041 | 0.25% |
| 2025-07-24 | 4.04 | 4.09 | 4.04 | 4.05 | 4.05 | qfq | 10,694,201 | 43,412,034 | 0.00% |
| 2025-07-23 | 4.05 | 4.12 | 4.04 | 4.05 | 4.05 | qfq | 12,065,801 | 49,035,259 | -1.22% |
| 2025-07-22 | 4.12 | 4.14 | 4.04 | 4.10 | 4.10 | qfq | 12,263,900 | 49,921,829 | -0.24% |
| 2025-07-21 | 4.02 | 4.12 | 4.02 | 4.11 | 4.11 | qfq | 19,584,200 | 79,926,599 | 2.24% |
| 2025-07-18 | 4.07 | 4.09 | 4.00 | 4.02 | 4.02 | qfq | 15,598,700 | 62,788,882 | -1.47% |
| 2025-07-17 | 4.01 | 4.17 | 3.99 | 4.08 | 4.08 | qfq | 20,871,997 | 85,188,884 | 1.75% |
| 2025-07-16 | 3.99 | 4.04 | 3.98 | 4.01 | 4.01 | qfq | 13,324,495 | 53,386,768 | 0.25% |
| 2025-07-15 | 4.05 | 4.08 | 3.95 | 4.00 | 4.00 | qfq | 20,511,300 | 81,947,313 | -2.68% |
| 2025-07-14 | 4.03 | 4.11 | 3.96 | 4.11 | 4.11 | qfq | 26,579,600 | 107,426,845 | 2.49% |
| 2025-07-11 | 4.05 | 4.11 | 3.99 | 4.01 | 4.01 | qfq | 18,693,000 | 75,314,141 | -1.23% |
| 2025-07-10 | 4.01 | 4.10 | 3.99 | 4.06 | 4.06 | qfq | 24,356,500 | 98,132,124 | 1.50% |
| 2025-07-09 | 4.03 | 4.05 | 3.99 | 4.00 | 4.00 | qfq | 24,579,990 | 98,748,152 | -0.99% |
| 2025-07-08 | 4.07 | 4.12 | 3.99 | 4.04 | 4.04 | qfq | 58,049,626 | 234,232,821 | -3.35% |
| 2025-07-07 | 3.96 | 4.29 | 3.96 | 4.18 | 4.18 | qfq | 75,049,770 | 317,701,733 | 7.18% |
| 2025-07-04 | 3.99 | 4.01 | 3.89 | 3.90 | 3.90 | qfq | 17,158,600 | 67,413,474 | -2.26% |
| 2025-07-03 | 3.96 | 4.04 | 3.92 | 3.99 | 3.99 | qfq | 19,797,300 | 78,587,151 | 0.76% |
| 2025-07-02 | 3.93 | 3.97 | 3.89 | 3.96 | 3.96 | qfq | 16,792,400 | 65,981,543 | 1.02% |
| 2025-07-01 | 3.93 | 3.95 | 3.89 | 3.92 | 3.92 | qfq | 14,951,521 | 58,572,397 | -0.25% |
| 2025-06-30 | 3.85 | 3.94 | 3.82 | 3.93 | 3.93 | qfq | 16,114,021 | 62,781,410 | 2.08% |
| 2025-06-27 | 3.86 | 3.97 | 3.82 | 3.85 | 3.85 | qfq | 21,778,221 | 84,426,542 | -0.26% |
| 2025-06-26 | 3.83 | 3.88 | 3.79 | 3.86 | 3.86 | qfq | 21,509,400 | 82,588,993 | 0.52% |
| 2025-06-25 | 3.75 | 3.88 | 3.73 | 3.84 | 3.84 | qfq | 25,281,101 | 96,721,383 | 2.40% |
| 2025-06-24 | 3.69 | 3.77 | 3.68 | 3.75 | 3.75 | qfq | 16,750,910 | 62,596,091 | 1.35% |
| 2025-06-23 | 3.58 | 3.72 | 3.54 | 3.70 | 3.70 | qfq | 19,042,600 | 69,743,223 | 2.78% |
| 2025-06-20 | 3.56 | 3.66 | 3.55 | 3.60 | 3.60 | qfq | 20,915,256 | 75,230,747 | 1.12% |
| 2025-06-19 | 3.68 | 3.71 | 3.56 | 3.56 | 3.56 | qfq | 21,828,500 | 78,861,849 | -3.52% |
| 2025-06-18 | 3.71 | 3.72 | 3.65 | 3.69 | 3.69 | qfq | 11,952,400 | 43,979,677 | -0.81% |
| 2025-06-17 | 3.73 | 3.75 | 3.69 | 3.72 | 3.72 | qfq | 17,798,500 | 66,081,684 | 0.00% |
| 2025-06-16 | 3.65 | 3.74 | 3.64 | 3.72 | 3.72 | qfq | 21,460,052 | 79,649,876 | 1.09% |
| 2025-06-13 | 3.78 | 3.80 | 3.66 | 3.68 | 3.68 | qfq | 33,255,102 | 123,148,046 | -3.66% |
| 2025-06-12 | 3.81 | 3.93 | 3.77 | 3.82 | 3.82 | qfq | 33,836,900 | 129,862,783 | 0.00% |
| 2025-06-11 | 3.96 | 3.98 | 3.81 | 3.82 | 3.82 | qfq | 55,443,500 | 214,528,873 | -4.50% |
| 2025-06-10 | 4.14 | 4.25 | 3.90 | 4.00 | 4.00 | qfq | 94,164,422 | 381,042,268 | -6.76% |
| 2025-06-09 | 4.98 | 4.98 | 4.25 | 4.29 | 4.29 | qfq | 138,204,834 | 632,748,503 | -5.30% |
| 2025-06-06 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | qfq | 9,398,754 | 42,576,356 | 9.95% |
| 2025-06-05 | 4.05 | 4.21 | 3.96 | 4.12 | 4.12 | qfq | 38,355,564 | 156,776,521 | 1.73% |
| 2025-06-04 | 3.91 | 4.07 | 3.86 | 4.05 | 4.05 | qfq | 23,385,710 | 92,716,659 | 2.79% |
| 2025-06-03 | 3.71 | 4.04 | 3.60 | 3.94 | 3.94 | qfq | 38,624,664 | 149,042,095 | 4.23% |
| 2025-05-30 | 3.83 | 3.91 | 3.75 | 3.78 | 3.78 | qfq | 25,929,800 | 98,728,086 | -1.56% |
| 2025-05-29 | 3.80 | 3.90 | 3.73 | 3.84 | 3.84 | qfq | 26,255,800 | 100,434,231 | 1.32% |
| 2025-05-28 | 3.70 | 3.86 | 3.66 | 3.79 | 3.79 | qfq | 34,261,301 | 129,504,163 | 1.88% |
| 2025-05-27 | 3.76 | 3.76 | 3.57 | 3.72 | 3.72 | qfq | 38,190,497 | 139,686,164 | 0.00% |
| 2025-05-26 | 3.68 | 3.98 | 3.62 | 3.72 | 3.72 | qfq | 67,347,700 | 258,879,388 | 2.76% |
| 2025-05-23 | 3.59 | 3.74 | 3.45 | 3.62 | 3.62 | qfq | 29,762,200 | 106,844,080 | 0.84% |
| 2025-05-22 | 3.52 | 3.68 | 3.46 | 3.59 | 3.59 | qfq | 29,124,654 | 104,438,184 | 2.57% |
| 2025-05-21 | 3.55 | 3.68 | 3.49 | 3.50 | 3.50 | qfq | 27,028,196 | 95,815,476 | -0.57% |
| 2025-05-20 | 3.64 | 3.64 | 3.50 | 3.52 | 3.52 | qfq | 50,589,911 | 179,518,578 | -3.83% |
| 2025-05-19 | 3.37 | 3.66 | 3.32 | 3.66 | 3.66 | qfq | 39,132,402 | 141,073,577 | 9.91% |
| 2025-05-16 | 3.33 | 3.36 | 3.27 | 3.33 | 3.33 | qfq | 10,274,800 | 34,037,453 | 0.00% |
| 2025-05-15 | 3.25 | 3.37 | 3.25 | 3.33 | 3.33 | qfq | 14,776,500 | 48,991,442 | 2.46% |
| 2025-05-14 | 3.22 | 3.26 | 3.20 | 3.25 | 3.25 | qfq | 7,009,301 | 22,684,263 | 0.62% |
| 2025-05-13 | 3.24 | 3.30 | 3.21 | 3.23 | 3.23 | qfq | 10,649,600 | 34,496,603 | -0.31% |
| 2025-05-12 | 3.29 | 3.30 | 3.20 | 3.24 | 3.24 | qfq | 11,390,000 | 36,791,670 | -1.52% |
| 2025-05-09 | 3.24 | 3.33 | 3.20 | 3.29 | 3.29 | qfq | 15,544,800 | 50,784,851 | 1.54% |
| 2025-05-08 | 3.16 | 3.27 | 3.12 | 3.24 | 3.24 | qfq | 17,946,115 | 57,494,934 | 2.53% |
| 2025-05-07 | 3.13 | 3.27 | 3.13 | 3.16 | 3.16 | qfq | 18,570,692 | 59,032,340 | 1.61% |
| 2025-05-06 | 3.04 | 3.11 | 3.02 | 3.11 | 3.11 | qfq | 16,695,200 | 51,298,369 | 3.67% |
| 2025-04-30 | 3.07 | 3.15 | 2.98 | 3.00 | 3.00 | qfq | 21,299,000 | 64,632,993 | -3.23% |
| 2025-04-29 | 2.94 | 3.12 | 2.91 | 3.10 | 3.10 | qfq | 23,621,686 | 71,868,938 | 5.44% |
| 2025-04-28 | 3.00 | 3.14 | 2.93 | 2.94 | 2.94 | qfq | 18,491,387 | 55,726,855 | -2.00% |
| 2025-04-25 | 3.04 | 3.10 | 2.98 | 3.00 | 3.00 | qfq | 13,169,700 | 40,055,808 | -0.99% |
| 2025-04-24 | 2.96 | 3.04 | 2.95 | 3.03 | 3.03 | qfq | 15,212,700 | 45,834,986 | 2.36% |
| 2025-04-23 | 3.01 | 3.03 | 2.95 | 2.96 | 2.96 | qfq | 10,007,354 | 29,855,121 | -1.99% |
| 2025-04-22 | 2.96 | 3.04 | 2.95 | 3.02 | 3.02 | qfq | 10,842,500 | 32,633,399 | 1.68% |
| 2025-04-21 | 2.97 | 2.98 | 2.89 | 2.97 | 2.97 | qfq | 7,629,500 | 22,448,587 | 0.00% |
| 2025-04-18 | 2.93 | 3.00 | 2.90 | 2.97 | 2.97 | qfq | 9,943,000 | 29,359,769 | 1.71% |
| 2025-04-17 | 2.81 | 2.95 | 2.80 | 2.92 | 2.92 | qfq | 7,466,500 | 21,750,220 | 2.82% |
| 2025-04-16 | 2.87 | 2.89 | 2.78 | 2.84 | 2.84 | qfq | 6,093,500 | 17,260,729 | -1.39% |
| 2025-04-15 | 2.85 | 2.89 | 2.82 | 2.88 | 2.88 | qfq | 6,527,601 | 18,677,700 | 0.35% |
| 2025-04-14 | 2.82 | 2.91 | 2.82 | 2.87 | 2.87 | qfq | 6,595,850 | 19,005,633 | 2.14% |
| 2025-04-11 | 2.74 | 2.83 | 2.73 | 2.81 | 2.81 | qfq | 7,906,800 | 21,971,654 | 1.81% |
| 2025-04-10 | 2.67 | 2.81 | 2.67 | 2.76 | 2.76 | qfq | 11,386,554 | 31,310,501 | 5.34% |
| 2025-04-09 | 2.51 | 2.66 | 2.37 | 2.62 | 2.62 | qfq | 10,855,000 | 27,421,243 | 3.15% |
| 2025-04-08 | 2.56 | 2.63 | 2.48 | 2.54 | 2.54 | qfq | 14,737,901 | 37,557,459 | -4.51% |
| 2025-04-07 | 2.85 | 2.85 | 2.66 | 2.66 | 2.66 | qfq | 10,125,700 | 27,390,792 | -9.83% |
| 2025-04-03 | 2.88 | 2.96 | 2.87 | 2.95 | 2.95 | qfq | 7,590,100 | 22,181,302 | 1.72% |
| 2025-04-02 | 2.90 | 2.93 | 2.88 | 2.90 | 2.90 | qfq | 4,398,800 | 12,776,060 | 0.00% |
| 2025-04-01 | 2.86 | 2.95 | 2.85 | 2.90 | 2.90 | qfq | 6,311,220 | 18,366,697 | 2.11% |
| 2025-03-31 | 2.91 | 2.92 | 2.84 | 2.84 | 2.84 | qfq | 8,160,610 | 23,436,045 | -3.07% |
| 2025-03-28 | 3.00 | 3.00 | 2.92 | 2.93 | 2.93 | qfq | 8,933,800 | 26,349,936 | -2.33% |
| 2025-03-27 | 2.98 | 3.02 | 2.92 | 3.00 | 3.00 | qfq | 12,224,000 | 36,368,338 | 0.00% |
| 2025-03-26 | 2.87 | 3.00 | 2.86 | 3.00 | 3.00 | qfq | 14,782,174 | 43,904,525 | 4.53% |
| 2025-03-25 | 2.95 | 2.96 | 2.80 | 2.87 | 2.87 | qfq | 13,981,800 | 40,010,891 | -2.38% |
| 2025-03-24 | 3.13 | 3.14 | 2.90 | 2.94 | 2.94 | qfq | 16,485,200 | 49,444,282 | -6.07% |
| 2025-03-21 | 3.10 | 3.15 | 3.09 | 3.13 | 3.13 | qfq | 10,858,200 | 33,864,443 | 0.64% |
| 2025-03-20 | 3.05 | 3.13 | 3.05 | 3.11 | 3.11 | qfq | 8,388,104 | 25,985,485 | 1.30% |
| 2025-03-19 | 3.07 | 3.11 | 3.04 | 3.07 | 3.07 | qfq | 6,632,500 | 20,329,919 | -0.65% |
| 2025-03-18 | 3.13 | 3.14 | 3.07 | 3.09 | 3.09 | qfq | 7,852,604 | 24,286,472 | -0.96% |
| 2025-03-17 | 3.08 | 3.15 | 3.08 | 3.12 | 3.12 | qfq | 9,711,500 | 30,307,565 | 0.97% |
| 2025-03-14 | 3.04 | 3.10 | 3.04 | 3.09 | 3.09 | qfq | 11,370,401 | 34,952,409 | 1.31% |
| 2025-03-13 | 3.04 | 3.06 | 2.99 | 3.05 | 3.05 | qfq | 8,941,400 | 26,986,008 | 0.00% |
| 2025-03-12 | 3.04 | 3.07 | 3.02 | 3.05 | 3.05 | qfq | 6,475,700 | 19,725,213 | 0.33% |
| 2025-03-11 | 3.05 | 3.06 | 3.01 | 3.04 | 3.04 | qfq | 6,596,800 | 19,958,448 | -0.33% |
| 2025-03-10 | 3.02 | 3.07 | 3.01 | 3.05 | 3.05 | qfq | 8,726,100 | 26,523,430 | 0.99% |
| 2025-03-07 | 3.06 | 3.09 | 3.01 | 3.02 | 3.02 | qfq | 11,247,400 | 34,288,867 | -1.31% |
| 2025-03-06 | 3.07 | 3.09 | 3.04 | 3.06 | 3.06 | qfq | 8,045,936 | 24,648,280 | -0.33% |
| 2025-03-05 | 3.05 | 3.08 | 2.90 | 3.07 | 3.07 | qfq | 13,306,636 | 40,168,565 | 0.66% |
| 2025-03-04 | 3.01 | 3.06 | 2.99 | 3.05 | 3.05 | qfq | 5,983,410 | 18,048,171 | 0.66% |
| 2025-03-03 | 3.01 | 3.11 | 3.01 | 3.03 | 3.03 | qfq | 10,027,053 | 30,569,923 | 0.66% |
| 2025-02-28 | 3.05 | 3.07 | 3.00 | 3.01 | 3.01 | qfq | 7,122,200 | 21,528,731 | -1.63% |
| 2025-02-27 | 3.05 | 3.10 | 3.01 | 3.06 | 3.06 | qfq | 11,012,600 | 33,720,588 | 0.00% |
| 2025-02-26 | 2.98 | 3.06 | 2.98 | 3.06 | 3.06 | qfq | 8,847,500 | 26,865,228 | 2.34% |
| 2025-02-25 | 2.97 | 3.06 | 2.96 | 2.99 | 2.99 | qfq | 7,781,700 | 23,431,227 | -0.33% |
| 2025-02-24 | 2.95 | 3.03 | 2.93 | 3.00 | 3.00 | qfq | 9,235,411 | 27,672,649 | 1.35% |
| 2025-02-21 | 2.99 | 3.00 | 2.91 | 2.96 | 2.96 | qfq | 8,736,500 | 25,707,853 | -1.00% |
| 2025-02-20 | 2.93 | 2.99 | 2.93 | 2.99 | 2.99 | qfq | 6,314,000 | 18,726,002 | 1.70% |
| 2025-02-19 | 2.93 | 2.97 | 2.91 | 2.94 | 2.94 | qfq | 5,193,100 | 15,262,464 | 1.03% |
| 2025-02-18 | 3.00 | 3.01 | 2.91 | 2.91 | 2.91 | qfq | 9,264,900 | 27,284,213 | -3.00% |
| 2025-02-17 | 2.95 | 3.02 | 2.92 | 3.00 | 3.00 | qfq | 7,982,300 | 23,763,021 | 1.69% |
| 2025-02-14 | 2.97 | 2.97 | 2.92 | 2.95 | 2.95 | qfq | 6,755,100 | 19,883,446 | 0.00% |
| 2025-02-13 | 2.97 | 2.98 | 2.93 | 2.95 | 2.95 | qfq | 8,395,000 | 24,839,195 | -0.34% |
| 2025-02-12 | 3.01 | 3.02 | 2.95 | 2.96 | 2.96 | qfq | 10,956,910 | 32,583,395 | -1.33% |
| 2025-02-11 | 2.99 | 3.02 | 2.95 | 3.00 | 3.00 | qfq | 6,303,700 | 18,818,591 | 0.33% |
| 2025-02-10 | 2.96 | 2.99 | 2.95 | 2.99 | 2.99 | qfq | 7,322,710 | 21,759,966 | 1.70% |
| 2025-02-07 | 2.92 | 2.98 | 2.91 | 2.94 | 2.94 | qfq | 10,237,700 | 30,163,252 | 0.34% |
| 2025-02-06 | 2.93 | 2.95 | 2.85 | 2.93 | 2.93 | qfq | 9,246,700 | 26,864,360 | 0.00% |
| 2025-02-05 | 2.87 | 2.93 | 2.85 | 2.93 | 2.93 | qfq | 6,763,700 | 19,605,705 | 2.45% |
| 2025-01-27 | 2.88 | 2.94 | 2.86 | 2.86 | 2.86 | qfq | 6,452,600 | 18,715,913 | 0.00% |
| 2025-01-24 | 2.88 | 2.88 | 2.83 | 2.86 | 2.86 | qfq | 6,033,400 | 17,246,297 | 0.00% |
| 2025-01-23 | 2.91 | 2.93 | 2.86 | 2.86 | 2.86 | qfq | 7,540,400 | 21,787,175 | -0.35% |
| 2025-01-22 | 2.90 | 2.93 | 2.84 | 2.87 | 2.87 | qfq | 10,139,500 | 29,107,438 | -1.37% |
| 2025-01-21 | 2.99 | 3.01 | 2.90 | 2.91 | 2.91 | qfq | 10,961,822 | 32,236,246 | -2.68% |
| 2025-01-20 | 2.94 | 3.04 | 2.88 | 2.99 | 2.99 | qfq | 15,005,197 | 44,581,176 | 1.70% |
| 2025-01-17 | 2.86 | 3.00 | 2.82 | 2.94 | 2.94 | qfq | 13,986,496 | 40,616,301 | 2.08% |
| 2025-01-16 | 2.79 | 2.88 | 2.79 | 2.88 | 2.88 | qfq | 11,753,400 | 33,417,040 | 2.86% |
| 2025-01-15 | 2.74 | 2.82 | 2.69 | 2.80 | 2.80 | qfq | 11,034,500 | 30,563,264 | 2.19% |
| 2025-01-14 | 2.64 | 2.74 | 2.64 | 2.74 | 2.74 | qfq | 8,399,800 | 22,669,191 | 4.98% |
| 2025-01-13 | 2.55 | 2.64 | 2.49 | 2.61 | 2.61 | qfq | 8,011,600 | 20,656,227 | 1.56% |
| 2025-01-10 | 2.63 | 2.65 | 2.56 | 2.57 | 2.57 | qfq | 5,719,200 | 14,895,502 | -3.02% |
| 2025-01-09 | 2.64 | 2.68 | 2.61 | 2.65 | 2.65 | qfq | 5,766,500 | 15,286,434 | 0.76% |
| 2025-01-08 | 2.61 | 2.64 | 2.51 | 2.63 | 2.63 | qfq | 9,716,200 | 25,141,539 | 0.77% |
| 2025-01-07 | 2.53 | 2.62 | 2.53 | 2.61 | 2.61 | qfq | 7,574,896 | 19,498,792 | 2.35% |
| 2025-01-06 | 2.55 | 2.57 | 2.43 | 2.55 | 2.55 | qfq | 9,585,400 | 24,051,249 | -0.39% |
| 2025-01-03 | 2.75 | 2.79 | 2.56 | 2.56 | 2.56 | qfq | 15,035,699 | 39,563,530 | -6.91% |
| 2025-01-02 | 2.73 | 2.81 | 2.73 | 2.75 | 2.75 | qfq | 11,468,600 | 31,850,612 | 0.36% |
| 2024-12-31 | 2.76 | 2.80 | 2.72 | 2.74 | 2.74 | qfq | 7,119,700 | 19,662,829 | -0.36% |
| 2024-12-30 | 2.83 | 2.83 | 2.69 | 2.75 | 2.75 | qfq | 11,432,911 | 31,223,417 | -2.48% |
| 2024-12-27 | 2.78 | 2.87 | 2.75 | 2.82 | 2.82 | qfq | 10,397,400 | 29,542,921 | 1.81% |
| 2024-12-26 | 2.71 | 2.78 | 2.71 | 2.77 | 2.77 | qfq | 8,024,702 | 22,139,057 | 1.47% |
| 2024-12-25 | 2.80 | 2.83 | 2.69 | 2.73 | 2.73 | qfq | 13,961,700 | 38,225,268 | -2.50% |
| 2024-12-24 | 2.82 | 2.86 | 2.74 | 2.80 | 2.80 | qfq | 18,458,110 | 51,508,066 | -1.41% |
| 2024-12-23 | 3.15 | 3.16 | 2.84 | 2.84 | 2.84 | qfq | 30,211,000 | 87,997,360 | -9.84% |
| 2024-12-20 | 3.20 | 3.28 | 3.13 | 3.15 | 3.15 | qfq | 34,385,800 | 109,812,111 | -2.48% |
| 2024-12-19 | 3.07 | 3.39 | 3.04 | 3.23 | 3.23 | qfq | 56,225,000 | 183,415,760 | 4.87% |
| 2024-12-18 | 3.13 | 3.16 | 3.01 | 3.08 | 3.08 | qfq | 20,580,872 | 63,463,663 | -0.96% |
| 2024-12-17 | 3.37 | 3.38 | 3.08 | 3.11 | 3.11 | qfq | 39,458,300 | 125,120,311 | -7.44% |
| 2024-12-16 | 3.47 | 3.50 | 3.33 | 3.36 | 3.36 | qfq | 42,105,267 | 143,177,476 | -1.18% |
| 2024-12-13 | 3.59 | 3.59 | 3.37 | 3.40 | 3.40 | qfq | 79,852,857 | 275,562,702 | -6.85% |
| 2024-12-12 | 3.37 | 3.65 | 3.37 | 3.65 | 3.65 | qfq | 94,355,947 | 341,279,076 | 9.94% |
| 2024-12-11 | 3.19 | 3.32 | 3.14 | 3.32 | 3.32 | qfq | 26,750,446 | 87,615,980 | 3.43% |
| 2024-12-10 | 3.29 | 3.33 | 3.20 | 3.21 | 3.21 | qfq | 30,223,200 | 98,258,727 | 0.94% |
| 2024-12-09 | 3.27 | 3.31 | 3.14 | 3.18 | 3.18 | qfq | 19,169,802 | 61,186,003 | -2.75% |
| 2024-12-06 | 3.18 | 3.28 | 3.16 | 3.27 | 3.27 | qfq | 17,208,656 | 55,689,664 | 2.83% |
| 2024-12-05 | 3.14 | 3.19 | 3.12 | 3.18 | 3.18 | qfq | 11,893,800 | 37,611,287 | 0.95% |
| 2024-12-04 | 3.22 | 3.27 | 3.11 | 3.15 | 3.15 | qfq | 18,560,900 | 59,256,078 | -3.08% |
| 2024-12-03 | 3.23 | 3.27 | 3.18 | 3.25 | 3.25 | qfq | 20,262,719 | 65,323,388 | 0.62% |
| 2024-12-02 | 3.05 | 3.25 | 3.05 | 3.23 | 3.23 | qfq | 27,613,054 | 88,172,674 | 5.90% |
| 2024-11-29 | 3.07 | 3.09 | 2.99 | 3.05 | 3.05 | qfq | 15,462,200 | 46,951,332 | -1.29% |
| 2024-11-28 | 3.09 | 3.14 | 3.07 | 3.09 | 3.09 | qfq | 20,726,900 | 64,472,452 | -0.32% |
| 2024-11-27 | 3.00 | 3.12 | 2.88 | 3.10 | 3.10 | qfq | 29,219,200 | 88,501,489 | 3.68% |
| 2024-11-26 | 3.00 | 3.03 | 2.97 | 2.99 | 2.99 | qfq | 11,982,500 | 35,930,594 | -0.66% |
| 2024-11-25 | 2.96 | 3.01 | 2.88 | 3.01 | 3.01 | qfq | 16,912,101 | 50,012,412 | 1.35% |
| 2024-11-22 | 2.97 | 3.09 | 2.95 | 2.97 | 2.97 | qfq | 27,833,793 | 84,572,536 | -1.66% |
| 2024-11-21 | 2.93 | 3.02 | 2.90 | 3.02 | 3.02 | qfq | 20,175,592 | 59,726,299 | 2.37% |
| 2024-11-20 | 2.88 | 2.96 | 2.84 | 2.95 | 2.95 | qfq | 17,258,501 | 50,294,084 | 2.43% |
| 2024-11-19 | 2.96 | 2.97 | 2.81 | 2.88 | 2.88 | qfq | 18,825,453 | 53,890,694 | -2.37% |
| 2024-11-18 | 2.90 | 3.01 | 2.86 | 2.95 | 2.95 | qfq | 22,845,000 | 67,032,318 | 2.08% |
| 2024-11-15 | 2.87 | 3.02 | 2.83 | 2.89 | 2.89 | qfq | 24,182,800 | 70,976,976 | 1.05% |
| 2024-11-14 | 3.01 | 3.05 | 2.85 | 2.86 | 2.86 | qfq | 17,616,100 | 51,235,824 | -4.35% |
| 2024-11-13 | 3.03 | 3.07 | 2.91 | 2.99 | 2.99 | qfq | 21,945,600 | 65,244,780 | -1.32% |
| 2024-11-12 | 3.05 | 3.14 | 3.00 | 3.03 | 3.03 | qfq | 31,865,997 | 97,946,417 | 0.00% |
| 2024-11-11 | 2.95 | 3.15 | 2.94 | 3.03 | 3.03 | qfq | 30,867,046 | 93,301,229 | 2.02% |
| 2024-11-08 | 3.11 | 3.12 | 2.95 | 2.97 | 2.97 | qfq | 44,964,533 | 135,291,360 | -5.11% |
| 2024-11-07 | 2.89 | 3.19 | 2.86 | 3.13 | 3.13 | qfq | 58,264,424 | 180,738,750 | 7.93% |
| 2024-11-06 | 2.85 | 2.93 | 2.79 | 2.90 | 2.90 | qfq | 20,373,900 | 58,418,378 | 1.75% |
| 2024-11-05 | 2.76 | 2.91 | 2.75 | 2.85 | 2.85 | qfq | 21,763,005 | 61,969,628 | 3.26% |
| 2024-11-04 | 2.75 | 2.78 | 2.66 | 2.76 | 2.76 | qfq | 14,337,900 | 39,000,335 | -0.36% |
| 2024-11-01 | 2.90 | 2.95 | 2.72 | 2.77 | 2.77 | qfq | 25,281,410 | 71,276,448 | -3.82% |
| 2024-10-31 | 2.81 | 2.92 | 2.79 | 2.88 | 2.88 | qfq | 26,071,101 | 74,730,938 | 1.77% |
| 2024-10-30 | 2.86 | 2.90 | 2.78 | 2.83 | 2.83 | qfq | 27,687,154 | 78,398,336 | -1.39% |
| 2024-10-29 | 3.06 | 3.10 | 2.86 | 2.87 | 2.87 | qfq | 49,390,988 | 145,232,857 | -6.21% |
| 2024-10-28 | 2.85 | 3.06 | 2.84 | 3.06 | 3.06 | qfq | 57,038,991 | 170,936,836 | 10.07% |
| 2024-10-25 | 2.64 | 2.83 | 2.64 | 2.78 | 2.78 | qfq | 33,854,163 | 93,256,602 | 6.51% |
| 2024-10-24 | 2.52 | 2.65 | 2.52 | 2.61 | 2.61 | qfq | 20,993,701 | 54,364,158 | 3.16% |
| 2024-10-23 | 2.48 | 2.54 | 2.46 | 2.53 | 2.53 | qfq | 16,170,300 | 40,588,497 | 1.61% |
| 2024-10-22 | 2.44 | 2.50 | 2.42 | 2.49 | 2.49 | qfq | 12,508,569 | 30,929,880 | 1.63% |
| 2024-10-21 | 2.51 | 2.53 | 2.43 | 2.45 | 2.45 | qfq | 17,269,501 | 42,756,684 | -0.41% |
| 2024-10-18 | 2.43 | 2.49 | 2.40 | 2.46 | 2.46 | qfq | 13,931,800 | 33,972,996 | 0.82% |
| 2024-10-17 | 2.56 | 2.56 | 2.43 | 2.44 | 2.44 | qfq | 15,690,100 | 38,892,802 | -3.94% |
| 2024-10-16 | 2.46 | 2.56 | 2.44 | 2.54 | 2.54 | qfq | 16,822,811 | 42,426,643 | 3.25% |
| 2024-10-15 | 2.52 | 2.54 | 2.45 | 2.46 | 2.46 | qfq | 15,529,100 | 38,662,426 | -3.15% |
| 2024-10-14 | 2.50 | 2.55 | 2.47 | 2.54 | 2.54 | qfq | 17,955,302 | 45,112,220 | 4.96% |
| 2024-10-11 | 2.51 | 2.53 | 2.40 | 2.42 | 2.42 | qfq | 13,676,212 | 33,781,400 | -3.20% |
| 2024-10-10 | 2.50 | 2.60 | 2.42 | 2.50 | 2.50 | qfq | 22,024,452 | 55,025,851 | -1.57% |
| 2024-10-09 | 2.79 | 2.79 | 2.54 | 2.54 | 2.54 | qfq | 29,644,600 | 77,331,617 | -9.93% |
| 2024-10-08 | 3.01 | 3.03 | 2.68 | 2.82 | 2.82 | qfq | 61,542,914 | 175,472,972 | 2.55% |
| 2024-09-30 | 2.69 | 2.78 | 2.55 | 2.75 | 2.75 | qfq | 61,345,612 | 165,022,506 | 7.00% |
| 2024-09-27 | 2.55 | 2.59 | 2.46 | 2.57 | 2.57 | qfq | 44,540,609 | 112,499,665 | 1.98% |
| 2024-09-26 | 2.36 | 2.53 | 2.33 | 2.52 | 2.52 | qfq | 53,490,952 | 132,527,596 | 4.56% |
| 2024-09-25 | 2.37 | 2.55 | 2.36 | 2.41 | 2.41 | qfq | 48,759,493 | 119,469,670 | -0.41% |
| 2024-09-24 | 2.47 | 2.58 | 2.34 | 2.42 | 2.42 | qfq | 49,149,036 | 118,948,879 | 0.41% |
| 2024-09-23 | 2.49 | 2.49 | 2.38 | 2.41 | 2.41 | qfq | 66,328,102 | 160,691,314 | -3.60% |
| 2024-09-20 | 2.21 | 2.50 | 2.18 | 2.50 | 2.50 | qfq | 72,530,256 | 170,504,360 | 10.13% |
| 2024-09-19 | 2.21 | 2.30 | 2.16 | 2.27 | 2.27 | qfq | 52,439,605 | 117,215,524 | -1.73% |
| 2024-09-18 | 2.20 | 2.40 | 2.06 | 2.31 | 2.31 | qfq | 68,588,009 | 147,835,069 | 4.05% |
| 2024-09-13 | 2.05 | 2.22 | 2.05 | 2.22 | 2.22 | qfq | 35,946,649 | 78,549,959 | 9.90% |
| 2024-09-12 | 1.99 | 2.03 | 1.98 | 2.02 | 2.02 | qfq | 4,916,700 | 9,884,529 | 1.51% |
| 2024-09-11 | 2.02 | 2.02 | 1.97 | 1.99 | 1.99 | qfq | 3,745,600 | 7,452,329 | -1.97% |
| 2024-09-10 | 2.01 | 2.04 | 1.99 | 2.03 | 2.03 | qfq | 5,737,600 | 11,560,397 | 0.50% |
| 2024-09-09 | 1.98 | 2.03 | 1.95 | 2.02 | 2.02 | qfq | 6,373,900 | 12,754,626 | 1.51% |
| 2024-09-06 | 2.00 | 2.02 | 1.97 | 1.99 | 1.99 | qfq | 5,933,500 | 11,826,535 | -0.50% |
| 2024-09-05 | 1.98 | 2.01 | 1.97 | 2.00 | 2.00 | qfq | 4,114,900 | 8,198,126 | 1.52% |
| 2024-09-04 | 2.00 | 2.02 | 1.96 | 1.97 | 1.97 | qfq | 5,736,600 | 11,399,093 | -1.50% |
| 2024-09-03 | 1.98 | 2.01 | 1.96 | 2.00 | 2.00 | qfq | 5,266,700 | 10,466,196 | 0.50% |
| 2024-09-02 | 2.00 | 2.03 | 1.98 | 1.99 | 1.99 | qfq | 7,839,800 | 15,684,604 | 0.00% |
| 2024-08-30 | 1.92 | 2.03 | 1.92 | 1.99 | 1.99 | qfq | 10,185,956 | 20,203,813 | 2.58% |
| 2024-08-29 | 1.88 | 1.94 | 1.86 | 1.94 | 1.94 | qfq | 5,077,346 | 9,631,574 | 2.65% |
| 2024-08-28 | 1.86 | 1.93 | 1.85 | 1.89 | 1.89 | qfq | 5,890,600 | 11,183,221 | 0.53% |
| 2024-08-27 | 1.91 | 1.92 | 1.85 | 1.88 | 1.88 | qfq | 4,949,310 | 9,291,864 | -1.57% |
| 2024-08-26 | 1.85 | 1.92 | 1.84 | 1.91 | 1.91 | qfq | 5,649,760 | 10,698,630 | 2.69% |
| 2024-08-23 | 1.88 | 1.89 | 1.83 | 1.86 | 1.86 | qfq | 4,814,600 | 8,956,273 | -1.06% |
| 2024-08-22 | 1.90 | 1.93 | 1.87 | 1.88 | 1.88 | qfq | 6,371,700 | 12,113,835 | -1.57% |
| 2024-08-21 | 1.92 | 1.94 | 1.90 | 1.91 | 1.91 | qfq | 2,372,100 | 4,545,460 | -0.52% |
| 2024-08-20 | 1.97 | 1.97 | 1.91 | 1.92 | 1.92 | qfq | 5,039,450 | 9,797,922 | -2.54% |
| 2024-08-19 | 1.99 | 1.99 | 1.94 | 1.97 | 1.97 | qfq | 5,408,850 | 10,648,614 | -0.51% |
| 2024-08-16 | 2.03 | 2.04 | 1.97 | 1.98 | 1.98 | qfq | 6,929,400 | 13,864,166 | -2.46% |
| 2024-08-15 | 1.98 | 2.03 | 1.95 | 2.03 | 2.03 | qfq | 6,859,015 | 13,709,121 | 2.53% |
| 2024-08-14 | 1.99 | 2.01 | 1.97 | 1.98 | 1.98 | qfq | 4,189,310 | 8,329,420 | -0.50% |
| 2024-08-13 | 1.98 | 2.00 | 1.94 | 1.99 | 1.99 | qfq | 6,089,900 | 11,991,105 | 0.51% |
| 2024-08-12 | 2.05 | 2.06 | 1.97 | 1.98 | 1.98 | qfq | 7,740,400 | 15,602,834 | -3.41% |
| 2024-08-09 | 2.03 | 2.09 | 2.02 | 2.05 | 2.05 | qfq | 8,943,700 | 18,403,763 | 0.49% |
| 2024-08-08 | 2.00 | 2.05 | 1.99 | 2.04 | 2.04 | qfq | 7,626,800 | 15,437,589 | 1.49% |
| 2024-08-07 | 2.00 | 2.02 | 1.97 | 2.01 | 2.01 | qfq | 6,965,400 | 13,944,406 | 0.50% |
| 2024-08-06 | 1.98 | 2.00 | 1.96 | 2.00 | 2.00 | qfq | 7,962,800 | 15,773,113 | 2.04% |
| 2024-08-05 | 1.99 | 2.02 | 1.96 | 1.96 | 1.96 | qfq | 7,449,900 | 14,889,235 | -2.00% |
| 2024-08-02 | 1.99 | 2.03 | 1.99 | 2.00 | 2.00 | qfq | 6,721,901 | 13,468,181 | -0.50% |
| 2024-08-01 | 2.01 | 2.04 | 2.00 | 2.01 | 2.01 | qfq | 7,684,900 | 15,482,280 | 0.00% |
| 2024-07-31 | 1.99 | 2.02 | 1.96 | 2.01 | 2.01 | qfq | 9,075,201 | 18,104,339 | 2.55% |
| 2024-07-30 | 1.92 | 1.96 | 1.91 | 1.96 | 1.96 | qfq | 6,908,400 | 13,410,318 | 2.08% |
| 2024-07-29 | 1.90 | 1.93 | 1.88 | 1.92 | 1.92 | qfq | 6,867,800 | 13,078,827 | 1.05% |
| 2024-07-26 | 1.88 | 1.91 | 1.86 | 1.90 | 1.90 | qfq | 9,320,100 | 17,609,705 | 2.15% |
| 2024-07-25 | 1.83 | 1.87 | 1.82 | 1.86 | 1.86 | qfq | 7,780,800 | 14,365,930 | 1.64% |
| 2024-07-24 | 1.89 | 1.89 | 1.83 | 1.83 | 1.82 | qfq | 6,840,700 | 12,679,845 | -3.17% |
| 2024-07-23 | 1.90 | 1.95 | 1.88 | 1.89 | 1.88 | qfq | 8,390,550 | 16,137,194 | 0.00% |
| 2024-07-22 | 1.84 | 1.89 | 1.82 | 1.89 | 1.88 | qfq | 7,690,501 | 14,348,510 | 2.16% |
| 2024-07-19 | 1.87 | 1.87 | 1.81 | 1.85 | 1.84 | qfq | 7,204,233 | 13,314,871 | -1.60% |
| 2024-07-18 | 1.88 | 1.89 | 1.82 | 1.88 | 1.87 | qfq | 10,198,301 | 18,908,551 | -0.53% |
| 2024-07-17 | 1.88 | 1.91 | 1.87 | 1.89 | 1.88 | qfq | 8,519,900 | 16,070,351 | 0.53% |
| 2024-07-16 | 1.88 | 1.90 | 1.86 | 1.88 | 1.87 | qfq | 5,492,997 | 10,326,988 | -0.53% |
| 2024-07-15 | 1.93 | 1.94 | 1.86 | 1.89 | 1.88 | qfq | 6,982,400 | 13,159,982 | -2.07% |
| 2024-07-12 | 1.94 | 1.99 | 1.91 | 1.93 | 1.92 | qfq | 11,212,600 | 21,919,917 | 0.00% |
| 2024-07-11 | 1.88 | 1.94 | 1.87 | 1.93 | 1.92 | qfq | 11,667,800 | 22,276,901 | 3.76% |
| 2024-07-10 | 1.91 | 1.91 | 1.83 | 1.86 | 1.85 | qfq | 9,920,701 | 18,575,339 | -3.63% |
| 2024-07-09 | 1.93 | 1.95 | 1.86 | 1.93 | 1.92 | qfq | 11,784,600 | 22,447,721 | 0.00% |
| 2024-07-08 | 2.03 | 2.07 | 1.90 | 1.93 | 1.92 | qfq | 15,803,300 | 31,137,572 | -2.53% |
| 2024-07-05 | 1.96 | 2.00 | 1.93 | 1.98 | 1.97 | qfq | 7,776,400 | 15,331,569 | 0.51% |
| 2024-07-04 | 2.07 | 2.08 | 1.96 | 1.97 | 1.96 | qfq | 9,629,400 | 19,316,063 | -4.83% |
| 2024-07-03 | 2.06 | 2.10 | 2.05 | 2.07 | 2.06 | qfq | 6,372,601 | 13,286,298 | 0.00% |
| 2024-07-02 | 2.04 | 2.09 | 2.02 | 2.07 | 2.06 | qfq | 9,436,410 | 19,535,973 | 1.47% |
| 2024-07-01 | 2.00 | 2.04 | 1.98 | 2.04 | 2.03 | qfq | 8,767,400 | 17,648,861 | 2.00% |
| 2024-06-28 | 1.99 | 2.03 | 1.98 | 2.00 | 1.99 | qfq | 7,118,600 | 14,316,004 | 0.00% |
| 2024-06-27 | 2.04 | 2.07 | 2.00 | 2.00 | 1.99 | qfq | 8,726,600 | 17,707,091 | -0.99% |
| 2024-06-26 | 1.99 | 2.03 | 1.94 | 2.02 | 2.01 | qfq | 8,713,500 | 17,305,066 | 2.02% |
| 2024-06-25 | 1.97 | 2.02 | 1.95 | 1.98 | 1.97 | qfq | 8,713,700 | 17,323,725 | 1.02% |
| 2024-06-24 | 2.03 | 2.03 | 1.93 | 1.96 | 1.95 | qfq | 12,072,300 | 23,809,266 | -3.45% |
| 2024-06-21 | 2.05 | 2.06 | 2.00 | 2.03 | 2.02 | qfq | 6,758,500 | 13,748,984 | -0.49% |
| 2024-06-20 | 2.10 | 2.13 | 2.03 | 2.04 | 2.03 | qfq | 8,870,300 | 18,332,893 | -1.92% |
| 2024-06-19 | 2.12 | 2.13 | 2.08 | 2.08 | 2.07 | qfq | 5,788,100 | 12,170,858 | -1.42% |
| 2024-06-18 | 2.08 | 2.12 | 2.07 | 2.11 | 2.10 | qfq | 6,600,800 | 13,842,221 | 1.44% |
| 2024-06-17 | 2.11 | 2.12 | 2.06 | 2.08 | 2.07 | qfq | 9,262,800 | 19,301,497 | -2.35% |
| 2024-06-14 | 2.12 | 2.15 | 2.07 | 2.13 | 2.12 | qfq | 7,924,214 | 16,849,646 | 0.47% |
| 2024-06-13 | 2.17 | 2.19 | 2.10 | 2.12 | 2.11 | qfq | 7,197,800 | 15,330,140 | -1.85% |
| 2024-06-12 | 2.11 | 2.17 | 2.09 | 2.16 | 2.15 | qfq | 8,524,897 | 18,284,957 | 2.37% |
| 2024-06-11 | 2.17 | 2.17 | 2.08 | 2.11 | 2.10 | qfq | 10,168,300 | 21,466,449 | -2.31% |
| 2024-06-07 | 2.06 | 2.18 | 2.06 | 2.16 | 2.15 | qfq | 13,247,900 | 28,341,408 | 5.88% |
| 2024-06-06 | 2.16 | 2.19 | 2.01 | 2.04 | 2.03 | qfq | 16,372,600 | 33,909,445 | -5.99% |
| 2024-06-05 | 2.26 | 2.26 | 2.14 | 2.17 | 2.16 | qfq | 14,181,901 | 30,983,993 | -3.98% |
| 2024-06-04 | 2.34 | 2.34 | 2.21 | 2.26 | 2.25 | qfq | 11,119,128 | 25,039,558 | -1.74% |
| 2024-06-03 | 2.44 | 2.46 | 2.25 | 2.30 | 2.29 | qfq | 15,140,700 | 35,654,895 | -2.95% |
| 2024-05-31 | 2.40 | 2.40 | 2.35 | 2.37 | 2.36 | qfq | 7,088,197 | 16,874,900 | -0.42% |
| 2024-05-30 | 2.40 | 2.45 | 2.37 | 2.38 | 2.37 | qfq | 8,478,300 | 20,353,939 | -1.65% |
| 2024-05-29 | 2.42 | 2.48 | 2.39 | 2.42 | 2.41 | qfq | 7,450,800 | 18,140,260 | 0.00% |
| 2024-05-28 | 2.52 | 2.52 | 2.40 | 2.42 | 2.41 | qfq | 8,153,801 | 19,896,467 | -2.81% |
| 2024-05-27 | 2.52 | 2.54 | 2.42 | 2.49 | 2.48 | qfq | 9,211,644 | 22,663,190 | -1.19% |
| 2024-05-24 | 2.59 | 2.60 | 2.51 | 2.52 | 2.51 | qfq | 9,188,700 | 23,404,767 | -2.33% |
| 2024-05-23 | 2.68 | 2.69 | 2.56 | 2.58 | 2.57 | qfq | 11,955,700 | 31,244,484 | -4.09% |
| 2024-05-22 | 2.64 | 2.72 | 2.63 | 2.69 | 2.68 | qfq | 15,582,674 | 41,786,499 | 2.67% |
| 2024-05-21 | 2.66 | 2.70 | 2.60 | 2.62 | 2.61 | qfq | 13,777,000 | 36,491,760 | -1.50% |
| 2024-05-20 | 2.76 | 2.77 | 2.64 | 2.66 | 2.65 | qfq | 21,935,143 | 59,080,756 | -3.27% |
| 2024-05-17 | 2.66 | 2.77 | 2.61 | 2.75 | 2.74 | qfq | 26,249,454 | 70,461,794 | 4.56% |
| 2024-05-16 | 2.56 | 2.67 | 2.55 | 2.63 | 2.62 | qfq | 14,140,800 | 37,220,913 | 2.73% |
| 2024-05-15 | 2.54 | 2.61 | 2.51 | 2.56 | 2.55 | qfq | 10,926,000 | 28,095,140 | 0.39% |
| 2024-05-14 | 2.49 | 2.58 | 2.48 | 2.55 | 2.54 | qfq | 11,336,411 | 28,692,292 | 2.41% |
| 2024-05-13 | 2.55 | 2.56 | 2.48 | 2.49 | 2.48 | qfq | 11,228,900 | 28,176,735 | -3.11% |
| 2024-05-10 | 2.54 | 2.60 | 2.49 | 2.57 | 2.56 | qfq | 14,939,100 | 38,129,115 | 1.98% |
| 2024-05-09 | 2.51 | 2.54 | 2.49 | 2.52 | 2.51 | qfq | 9,836,200 | 24,802,283 | 1.20% |
| 2024-05-08 | 2.52 | 2.55 | 2.47 | 2.49 | 2.48 | qfq | 10,709,400 | 26,804,633 | -1.58% |
| 2024-05-07 | 2.48 | 2.55 | 2.48 | 2.53 | 2.52 | qfq | 11,956,900 | 30,073,578 | 1.20% |
| 2024-05-06 | 2.50 | 2.58 | 2.47 | 2.50 | 2.49 | qfq | 16,063,800 | 40,330,980 | 1.21% |
| 2024-04-30 | 2.53 | 2.55 | 2.44 | 2.47 | 2.46 | qfq | 22,256,351 | 55,526,391 | -3.14% |
| 2024-04-29 | 2.39 | 2.55 | 2.39 | 2.55 | 2.54 | qfq | 14,199,961 | 35,475,973 | 7.14% |
| 2024-04-26 | 2.37 | 2.40 | 2.30 | 2.38 | 2.37 | qfq | 8,649,587 | 20,414,618 | 0.85% |
| 2024-04-25 | 2.33 | 2.38 | 2.31 | 2.36 | 2.35 | qfq | 8,045,392 | 18,910,001 | 1.29% |
| 2024-04-24 | 2.27 | 2.33 | 2.26 | 2.33 | 2.32 | qfq | 7,852,246 | 18,139,831 | 2.19% |
| 2024-04-23 | 2.25 | 2.30 | 2.22 | 2.28 | 2.27 | qfq | 7,946,810 | 18,023,905 | 3.17% |
| 2024-04-22 | 2.27 | 2.29 | 2.17 | 2.21 | 2.20 | qfq | 8,675,801 | 19,215,352 | -2.64% |
| 2024-04-19 | 2.29 | 2.35 | 2.25 | 2.27 | 2.26 | qfq | 8,936,700 | 20,416,395 | -0.87% |
| 2024-04-18 | 2.32 | 2.35 | 2.26 | 2.29 | 2.28 | qfq | 11,952,610 | 27,617,066 | -1.29% |
| 2024-04-17 | 2.17 | 2.33 | 2.17 | 2.32 | 2.31 | qfq | 20,999,110 | 48,036,491 | 7.91% |
| 2024-04-16 | 2.34 | 2.34 | 2.14 | 2.15 | 2.14 | qfq | 29,090,902 | 63,732,794 | -9.66% |
| 2024-04-15 | 2.54 | 2.61 | 2.38 | 2.38 | 2.37 | qfq | 20,098,300 | 48,994,519 | -9.85% |
| 2024-04-12 | 2.69 | 2.72 | 2.64 | 2.64 | 2.63 | qfq | 7,273,200 | 19,428,638 | -1.86% |
| 2024-04-11 | 2.68 | 2.72 | 2.65 | 2.69 | 2.68 | qfq | 8,754,800 | 23,550,987 | 0.00% |
| 2024-04-10 | 2.76 | 2.77 | 2.64 | 2.69 | 2.68 | qfq | 10,441,874 | 28,156,056 | -2.89% |
| 2024-04-09 | 2.72 | 2.78 | 2.72 | 2.77 | 2.76 | qfq | 6,749,700 | 18,575,735 | 1.09% |
| 2024-04-08 | 2.85 | 2.85 | 2.72 | 2.74 | 2.73 | qfq | 10,513,381 | 29,313,695 | -4.20% |
| 2024-04-03 | 2.84 | 2.87 | 2.78 | 2.86 | 2.85 | qfq | 9,718,700 | 27,551,189 | 0.35% |
| 2024-04-02 | 2.81 | 2.86 | 2.80 | 2.85 | 2.84 | qfq | 11,980,101 | 33,943,450 | 1.42% |
| 2024-04-01 | 2.74 | 2.81 | 2.74 | 2.81 | 2.80 | qfq | 13,185,001 | 36,723,852 | 2.18% |
| 2024-03-29 | 2.72 | 2.76 | 2.71 | 2.75 | 2.74 | qfq | 9,500,800 | 25,932,608 | 0.73% |
| 2024-03-28 | 2.67 | 2.78 | 2.67 | 2.73 | 2.72 | qfq | 14,224,310 | 38,955,275 | 1.87% |
| 2024-03-27 | 2.75 | 2.77 | 2.68 | 2.68 | 2.67 | qfq | 14,287,100 | 38,956,999 | -3.25% |
| 2024-03-26 | 2.69 | 2.78 | 2.68 | 2.77 | 2.76 | qfq | 12,987,554 | 35,535,278 | 2.59% |
| 2024-03-25 | 2.76 | 2.78 | 2.69 | 2.70 | 2.69 | qfq | 12,695,851 | 34,700,245 | -1.46% |
| 2024-03-22 | 2.78 | 2.79 | 2.68 | 2.74 | 2.73 | qfq | 13,654,030 | 37,275,293 | -1.08% |
| 2024-03-21 | 2.77 | 2.81 | 2.72 | 2.77 | 2.76 | qfq | 9,405,900 | 25,991,757 | 0.00% |
| 2024-03-20 | 2.68 | 2.79 | 2.67 | 2.77 | 2.76 | qfq | 11,864,361 | 32,383,278 | 2.97% |
| 2024-03-19 | 2.68 | 2.72 | 2.67 | 2.69 | 2.68 | qfq | 9,046,700 | 24,382,731 | 0.37% |
| 2024-03-18 | 2.64 | 2.68 | 2.63 | 2.68 | 2.67 | qfq | 10,501,151 | 27,907,790 | 2.29% |
| 2024-03-15 | 2.57 | 2.63 | 2.55 | 2.62 | 2.61 | qfq | 10,997,000 | 28,549,112 | 1.55% |
| 2024-03-14 | 2.59 | 2.60 | 2.52 | 2.58 | 2.57 | qfq | 11,583,404 | 29,791,710 | 0.00% |
| 2024-03-13 | 2.63 | 2.65 | 2.55 | 2.58 | 2.57 | qfq | 13,653,300 | 35,349,932 | -2.64% |
| 2024-03-12 | 2.56 | 2.66 | 2.54 | 2.65 | 2.64 | qfq | 18,226,100 | 47,429,147 | 3.92% |
| 2024-03-11 | 2.50 | 2.57 | 2.49 | 2.55 | 2.54 | qfq | 12,464,220 | 31,471,621 | 1.59% |
| 2024-03-08 | 2.49 | 2.52 | 2.45 | 2.51 | 2.50 | qfq | 6,971,900 | 17,368,141 | 0.80% |
| 2024-03-07 | 2.48 | 2.56 | 2.47 | 2.49 | 2.48 | qfq | 12,724,187 | 32,041,450 | 0.81% |
| 2024-03-06 | 2.41 | 2.50 | 2.41 | 2.47 | 2.46 | qfq | 11,412,610 | 28,140,230 | 1.65% |
| 2024-03-05 | 2.49 | 2.50 | 2.42 | 2.43 | 2.42 | qfq | 10,239,123 | 25,033,473 | -2.80% |
| 2024-03-04 | 2.52 | 2.55 | 2.45 | 2.50 | 2.49 | qfq | 10,858,688 | 27,086,387 | -1.19% |
| 2024-03-01 | 2.55 | 2.58 | 2.50 | 2.53 | 2.52 | qfq | 11,544,900 | 29,290,026 | -0.78% |
| 2024-02-29 | 2.45 | 2.56 | 2.41 | 2.55 | 2.54 | qfq | 17,976,015 | 45,010,804 | 3.24% |
| 2024-02-28 | 2.75 | 2.83 | 2.47 | 2.47 | 2.46 | qfq | 27,576,111 | 73,138,278 | -9.52% |
| 2024-02-27 | 2.64 | 2.74 | 2.60 | 2.73 | 2.72 | qfq | 15,655,910 | 42,225,765 | 3.41% |
| 2024-02-26 | 2.55 | 2.71 | 2.54 | 2.64 | 2.63 | qfq | 21,636,900 | 56,847,204 | 1.93% |
| 2024-02-23 | 2.49 | 2.61 | 2.49 | 2.59 | 2.58 | qfq | 20,096,051 | 51,125,688 | 4.44% |
| 2024-02-22 | 2.40 | 2.49 | 2.39 | 2.48 | 2.47 | qfq | 16,815,134 | 41,332,215 | 2.06% |
| 2024-02-21 | 2.31 | 2.51 | 2.30 | 2.43 | 2.42 | qfq | 22,974,852 | 55,643,113 | 3.40% |
| 2024-02-20 | 2.32 | 2.37 | 2.25 | 2.35 | 2.34 | qfq | 18,991,852 | 44,052,885 | 1.29% |
| 2024-02-19 | 2.20 | 2.33 | 2.20 | 2.32 | 2.31 | qfq | 25,903,925 | 58,737,084 | 6.42% |
| 2024-02-08 | 2.02 | 2.20 | 1.96 | 2.18 | 2.17 | qfq | 39,572,960 | 81,474,130 | 4.81% |
| 2024-02-07 | 2.31 | 2.34 | 2.08 | 2.08 | 2.07 | qfq | 40,674,323 | 86,165,675 | -9.96% |
| 2024-02-06 | 2.33 | 2.44 | 2.30 | 2.31 | 2.30 | qfq | 35,120,173 | 81,679,346 | -9.77% |
| 2024-02-05 | 2.76 | 2.77 | 2.56 | 2.56 | 2.55 | qfq | 17,583,492 | 45,534,471 | -9.86% |
| 2024-02-02 | 2.98 | 3.15 | 2.74 | 2.84 | 2.83 | qfq | 30,568,400 | 90,868,261 | -3.73% |
| 2024-02-01 | 3.03 | 3.10 | 2.90 | 2.95 | 2.94 | qfq | 26,424,900 | 78,736,669 | -4.84% |
| 2024-01-31 | 3.42 | 3.46 | 3.10 | 3.10 | 3.09 | qfq | 26,169,900 | 85,486,549 | -9.88% |
| 2024-01-30 | 3.68 | 3.74 | 3.42 | 3.44 | 3.43 | qfq | 27,662,214 | 97,699,464 | -3.91% |
| 2024-01-29 | 3.65 | 3.69 | 3.55 | 3.58 | 3.57 | qfq | 19,329,563 | 69,833,146 | -2.19% |
| 2024-01-26 | 3.48 | 3.71 | 3.48 | 3.66 | 3.65 | qfq | 24,684,023 | 89,835,972 | 4.87% |
| 2024-01-25 | 3.25 | 3.49 | 3.24 | 3.49 | 3.48 | qfq | 16,664,780 | 56,536,210 | 7.38% |
| 2024-01-24 | 3.11 | 3.26 | 3.10 | 3.25 | 3.24 | qfq | 14,409,201 | 45,900,648 | 4.84% |
| 2024-01-23 | 3.14 | 3.18 | 3.01 | 3.10 | 3.09 | qfq | 15,767,701 | 48,422,871 | -1.59% |
| 2024-01-22 | 3.37 | 3.37 | 3.15 | 3.15 | 3.14 | qfq | 9,352,978 | 30,561,089 | -7.08% |
| 2024-01-19 | 3.41 | 3.45 | 3.36 | 3.39 | 3.38 | qfq | 7,466,700 | 25,414,622 | -0.59% |
| 2024-01-18 | 3.46 | 3.48 | 3.32 | 3.41 | 3.40 | qfq | 10,134,301 | 34,326,877 | -1.73% |
| 2024-01-17 | 3.54 | 3.56 | 3.46 | 3.47 | 3.46 | qfq | 7,497,100 | 26,326,867 | -1.98% |
| 2024-01-16 | 3.61 | 3.66 | 3.49 | 3.54 | 3.53 | qfq | 12,244,554 | 43,445,878 | -2.21% |
| 2024-01-15 | 3.55 | 3.64 | 3.51 | 3.62 | 3.61 | qfq | 12,179,650 | 43,733,821 | 2.26% |
| 2024-01-12 | 3.57 | 3.62 | 3.53 | 3.54 | 3.53 | qfq | 9,244,554 | 33,037,062 | -0.56% |
| 2024-01-11 | 3.52 | 3.56 | 3.51 | 3.56 | 3.55 | qfq | 6,307,900 | 22,314,831 | 1.14% |
| 2024-01-10 | 3.53 | 3.57 | 3.49 | 3.52 | 3.51 | qfq | 7,774,254 | 27,438,773 | -0.85% |
| 2024-01-09 | 3.47 | 3.60 | 3.47 | 3.55 | 3.54 | qfq | 10,198,900 | 36,099,040 | 1.72% |
| 2024-01-08 | 3.55 | 3.56 | 3.47 | 3.49 | 3.48 | qfq | 9,473,300 | 33,319,685 | -1.41% |
| 2024-01-05 | 3.56 | 3.62 | 3.53 | 3.54 | 3.53 | qfq | 7,827,500 | 27,988,947 | -0.28% |
| 2024-01-04 | 3.55 | 3.60 | 3.53 | 3.55 | 3.54 | qfq | 8,629,650 | 30,714,644 | 0.00% |
| 2024-01-03 | 3.48 | 3.60 | 3.47 | 3.55 | 3.54 | qfq | 12,284,993 | 43,729,827 | 1.72% |
| 2024-01-02 | 3.45 | 3.52 | 3.44 | 3.49 | 3.48 | qfq | 11,240,600 | 39,257,750 | 1.16% |
| 2023-12-29 | 3.44 | 3.46 | 3.40 | 3.45 | 3.44 | qfq | 9,639,680 | 33,149,853 | 0.88% |
| 2023-12-28 | 3.42 | 3.48 | 3.35 | 3.42 | 3.41 | qfq | 10,990,784 | 37,691,439 | -0.58% |
| 2023-12-27 | 3.37 | 3.46 | 3.36 | 3.44 | 3.43 | qfq | 7,570,800 | 25,849,369 | 1.18% |
| 2023-12-26 | 3.41 | 3.44 | 3.39 | 3.40 | 3.39 | qfq | 11,100,550 | 37,848,054 | 0.00% |
| 2023-12-25 | 3.48 | 3.49 | 3.36 | 3.40 | 3.39 | qfq | 11,160,676 | 37,957,315 | -2.02% |
| 2023-12-22 | 3.56 | 3.58 | 3.45 | 3.47 | 3.46 | qfq | 11,448,199 | 39,990,396 | -2.80% |
| 2023-12-21 | 3.51 | 3.58 | 3.46 | 3.57 | 3.56 | qfq | 13,710,928 | 48,283,474 | 2.00% |
| 2023-12-20 | 3.59 | 3.60 | 3.49 | 3.50 | 3.49 | qfq | 11,422,692 | 40,274,908 | -2.23% |
| 2023-12-19 | 3.61 | 3.64 | 3.54 | 3.58 | 3.57 | qfq | 11,300,373 | 40,431,249 | -0.83% |
| 2023-12-18 | 3.64 | 3.69 | 3.58 | 3.61 | 3.60 | qfq | 11,947,400 | 43,390,313 | -1.37% |
| 2023-12-15 | 3.65 | 3.73 | 3.64 | 3.66 | 3.65 | qfq | 15,032,222 | 55,182,569 | 0.83% |
| 2023-12-14 | 3.69 | 3.70 | 3.62 | 3.63 | 3.62 | qfq | 17,966,134 | 65,706,620 | -0.82% |
| 2023-12-13 | 3.65 | 3.72 | 3.62 | 3.66 | 3.65 | qfq | 23,934,008 | 87,738,467 | 1.95% |
| 2023-12-12 | 3.48 | 3.60 | 3.47 | 3.59 | 3.58 | qfq | 11,419,700 | 40,484,423 | 3.16% |
| 2023-12-11 | 3.44 | 3.50 | 3.38 | 3.48 | 3.47 | qfq | 12,942,376 | 44,758,846 | 1.46% |
| 2023-12-08 | 3.58 | 3.61 | 3.43 | 3.43 | 3.42 | qfq | 12,551,200 | 43,848,009 | -4.46% |
| 2023-12-07 | 3.61 | 3.62 | 3.57 | 3.59 | 3.58 | qfq | 8,767,300 | 31,476,387 | -0.28% |
| 2023-12-06 | 3.54 | 3.62 | 3.53 | 3.60 | 3.59 | qfq | 10,444,706 | 37,372,807 | 1.69% |
| 2023-12-05 | 3.56 | 3.60 | 3.53 | 3.54 | 3.53 | qfq | 8,403,134 | 29,950,446 | -1.12% |
| 2023-12-04 | 3.54 | 3.60 | 3.50 | 3.58 | 3.57 | qfq | 11,042,554 | 39,325,232 | 1.42% |
| 2023-12-01 | 3.49 | 3.56 | 3.48 | 3.53 | 3.52 | qfq | 8,438,110 | 29,775,953 | 1.44% |
| 2023-11-30 | 3.51 | 3.52 | 3.46 | 3.48 | 3.47 | qfq | 6,239,296 | 21,739,019 | -0.57% |
| 2023-11-29 | 3.54 | 3.54 | 3.48 | 3.50 | 3.49 | qfq | 7,746,360 | 27,143,489 | -0.57% |
| 2023-11-28 | 3.52 | 3.56 | 3.50 | 3.52 | 3.51 | qfq | 8,175,360 | 28,801,345 | 0.00% |
| 2023-11-27 | 3.57 | 3.57 | 3.51 | 3.52 | 3.51 | qfq | 9,603,465 | 33,885,460 | -0.56% |
| 2023-11-24 | 3.57 | 3.62 | 3.53 | 3.54 | 3.53 | qfq | 7,672,144 | 27,417,458 | -0.84% |
| 2023-11-23 | 3.50 | 3.59 | 3.47 | 3.57 | 3.56 | qfq | 9,149,064 | 32,444,656 | 2.00% |
| 2023-11-22 | 3.51 | 3.58 | 3.49 | 3.50 | 3.49 | qfq | 9,859,120 | 34,822,271 | 0.00% |
| 2023-11-21 | 3.45 | 3.54 | 3.44 | 3.50 | 3.49 | qfq | 11,486,200 | 40,267,473 | 1.74% |
| 2023-11-20 | 3.41 | 3.46 | 3.40 | 3.44 | 3.43 | qfq | 9,295,011 | 31,887,627 | 0.88% |
| 2023-11-17 | 3.38 | 3.42 | 3.32 | 3.41 | 3.40 | qfq | 6,193,410 | 21,012,513 | 0.89% |
| 2023-11-16 | 3.38 | 3.42 | 3.36 | 3.38 | 3.37 | qfq | 7,173,621 | 24,353,487 | 0.00% |
| 2023-11-15 | 3.42 | 3.43 | 3.37 | 3.38 | 3.37 | qfq | 6,255,110 | 21,272,202 | -0.88% |
| 2023-11-14 | 3.40 | 3.43 | 3.38 | 3.41 | 3.40 | qfq | 5,925,279 | 20,128,373 | 0.29% |
| 2023-11-13 | 3.36 | 3.40 | 3.33 | 3.40 | 3.39 | qfq | 7,587,544 | 25,545,793 | 1.49% |
| 2023-11-10 | 3.35 | 3.37 | 3.30 | 3.35 | 3.34 | qfq | 6,738,433 | 22,506,189 | 0.00% |
| 2023-11-09 | 3.39 | 3.41 | 3.34 | 3.35 | 3.34 | qfq | 6,951,200 | 23,475,421 | -0.59% |
| 2023-11-08 | 3.38 | 3.41 | 3.36 | 3.37 | 3.36 | qfq | 7,142,200 | 24,176,507 | 0.00% |
| 2023-11-07 | 3.37 | 3.39 | 3.34 | 3.37 | 3.36 | qfq | 7,031,596 | 23,670,088 | 0.00% |
| 2023-11-06 | 3.31 | 3.37 | 3.30 | 3.37 | 3.36 | qfq | 8,256,219 | 27,619,093 | 2.43% |
| 2023-11-03 | 3.34 | 3.35 | 3.28 | 3.29 | 3.28 | qfq | 7,648,409 | 25,327,141 | -1.50% |
| 2023-11-02 | 3.33 | 3.36 | 3.29 | 3.34 | 3.33 | qfq | 6,711,300 | 22,323,995 | 0.00% |
| 2023-11-01 | 3.30 | 3.37 | 3.29 | 3.34 | 3.33 | qfq | 11,603,400 | 38,723,978 | 0.60% |
| 2023-10-31 | 3.26 | 3.32 | 3.25 | 3.32 | 3.31 | qfq | 9,272,300 | 30,518,757 | 1.53% |
| 2023-10-30 | 3.23 | 3.29 | 3.21 | 3.27 | 3.26 | qfq | 9,475,101 | 30,953,535 | 1.24% |
| 2023-10-27 | 3.18 | 3.24 | 3.16 | 3.23 | 3.22 | qfq | 7,985,410 | 25,622,378 | 1.25% |
| 2023-10-26 | 3.24 | 3.26 | 3.16 | 3.19 | 3.18 | qfq | 10,113,700 | 32,227,237 | -2.15% |
| 2023-10-25 | 3.23 | 3.26 | 3.22 | 3.26 | 3.25 | qfq | 8,227,201 | 26,707,643 | 1.88% |
| 2023-10-24 | 3.08 | 3.21 | 3.08 | 3.20 | 3.19 | qfq | 10,566,525 | 33,506,058 | 4.23% |
| 2023-10-23 | 3.12 | 3.13 | 3.05 | 3.07 | 3.06 | qfq | 7,940,200 | 24,478,490 | -1.92% |
| 2023-10-20 | 3.13 | 3.18 | 3.11 | 3.13 | 3.12 | qfq | 6,449,900 | 20,278,105 | -0.32% |
| 2023-10-19 | 3.11 | 3.21 | 3.11 | 3.14 | 3.13 | qfq | 7,807,101 | 24,715,257 | 0.32% |
| 2023-10-18 | 3.17 | 3.18 | 3.11 | 3.13 | 3.12 | qfq | 6,925,100 | 21,689,598 | -0.63% |
| 2023-10-17 | 3.14 | 3.18 | 3.14 | 3.15 | 3.14 | qfq | 5,821,020 | 18,397,937 | 0.64% |
| 2023-10-16 | 3.15 | 3.19 | 3.12 | 3.13 | 3.12 | qfq | 7,234,557 | 22,779,688 | -0.63% |
| 2023-10-13 | 3.21 | 3.21 | 3.14 | 3.15 | 3.14 | qfq | 6,810,301 | 21,540,891 | -2.17% |
| 2023-10-12 | 3.19 | 3.23 | 3.16 | 3.22 | 3.21 | qfq | 5,275,300 | 16,901,900 | 0.94% |
| 2023-10-11 | 3.23 | 3.24 | 3.17 | 3.19 | 3.18 | qfq | 7,610,938 | 24,320,377 | 0.31% |
| 2023-10-10 | 3.19 | 3.23 | 3.17 | 3.18 | 3.17 | qfq | 6,038,100 | 19,282,425 | 0.32% |
| 2023-10-09 | 3.28 | 3.28 | 3.14 | 3.17 | 3.16 | qfq | 11,033,628 | 35,055,684 | -3.35% |
| 2023-09-28 | 3.26 | 3.29 | 3.24 | 3.28 | 3.27 | qfq | 4,466,528 | 14,594,883 | 1.23% |
| 2023-09-27 | 3.24 | 3.26 | 3.22 | 3.24 | 3.23 | qfq | 5,216,200 | 16,930,631 | 0.00% |
| 2023-09-26 | 3.28 | 3.31 | 3.24 | 3.24 | 3.23 | qfq | 4,420,797 | 14,413,268 | -1.22% |
| 2023-09-25 | 3.38 | 3.40 | 3.26 | 3.28 | 3.27 | qfq | 9,812,000 | 32,410,760 | -2.67% |
| 2023-09-22 | 3.34 | 3.38 | 3.30 | 3.37 | 3.36 | qfq | 9,159,514 | 30,643,608 | 1.51% |
| 2023-09-21 | 3.32 | 3.39 | 3.31 | 3.32 | 3.31 | qfq | 5,763,406 | 19,313,753 | -0.90% |
| 2023-09-20 | 3.30 | 3.38 | 3.30 | 3.35 | 3.34 | qfq | 7,880,206 | 26,338,365 | 0.30% |
| 2023-09-19 | 3.32 | 3.35 | 3.31 | 3.34 | 3.33 | qfq | 6,707,100 | 22,310,140 | -0.30% |
| 2023-09-18 | 3.38 | 3.38 | 3.31 | 3.35 | 3.34 | qfq | 7,307,800 | 24,348,272 | 0.00% |
| 2023-09-15 | 3.30 | 3.39 | 3.30 | 3.35 | 3.34 | qfq | 9,924,400 | 33,250,434 | 1.52% |
| 2023-09-14 | 3.35 | 3.35 | 3.28 | 3.30 | 3.29 | qfq | 7,045,900 | 23,239,115 | -0.90% |
| 2023-09-13 | 3.35 | 3.36 | 3.30 | 3.33 | 3.32 | qfq | 6,688,600 | 22,301,393 | 0.30% |
| 2023-09-12 | 3.37 | 3.39 | 3.31 | 3.32 | 3.31 | qfq | 6,605,300 | 22,041,498 | -1.78% |
| 2023-09-11 | 3.40 | 3.41 | 3.33 | 3.38 | 3.37 | qfq | 7,950,200 | 26,871,805 | -0.59% |
| 2023-09-08 | 3.38 | 3.41 | 3.35 | 3.40 | 3.39 | qfq | 8,429,600 | 28,521,893 | 0.59% |
| 2023-09-07 | 3.44 | 3.47 | 3.37 | 3.38 | 3.37 | qfq | 9,565,592 | 32,730,225 | -1.46% |
| 2023-09-06 | 3.39 | 3.46 | 3.36 | 3.43 | 3.42 | qfq | 11,592,100 | 39,632,818 | 1.48% |
| 2023-09-05 | 3.51 | 3.51 | 3.37 | 3.38 | 3.37 | qfq | 14,027,288 | 47,788,218 | -3.70% |
| 2023-09-04 | 3.57 | 3.61 | 3.50 | 3.51 | 3.50 | qfq | 13,670,601 | 48,529,429 | -0.57% |
| 2023-09-01 | 3.66 | 3.67 | 3.52 | 3.53 | 3.52 | qfq | 13,271,650 | 47,507,076 | -1.94% |
| 2023-08-31 | 3.66 | 3.69 | 3.53 | 3.60 | 3.59 | qfq | 19,586,700 | 70,342,649 | -1.64% |
| 2023-08-30 | 3.73 | 3.76 | 3.65 | 3.66 | 3.65 | qfq | 18,688,086 | 68,956,025 | -2.40% |
| 2023-08-29 | 3.61 | 3.75 | 3.57 | 3.75 | 3.74 | qfq | 29,717,500 | 109,704,704 | 3.02% |
| 2023-08-28 | 3.59 | 3.73 | 3.55 | 3.64 | 3.63 | qfq | 29,912,100 | 109,738,316 | 5.20% |
| 2023-08-25 | 3.47 | 3.52 | 3.41 | 3.46 | 3.45 | qfq | 16,170,602 | 56,197,480 | 0.29% |
| 2023-08-24 | 3.44 | 3.50 | 3.40 | 3.45 | 3.44 | qfq | 11,660,360 | 40,204,978 | 0.29% |
| 2023-08-23 | 3.46 | 3.49 | 3.41 | 3.44 | 3.43 | qfq | 11,478,400 | 39,613,522 | -0.58% |
| 2023-08-22 | 3.48 | 3.48 | 3.40 | 3.46 | 3.45 | qfq | 10,301,600 | 35,442,180 | 0.29% |
| 2023-08-21 | 3.48 | 3.55 | 3.44 | 3.45 | 3.44 | qfq | 19,032,302 | 66,290,478 | -0.29% |
| 2023-08-18 | 3.59 | 3.63 | 3.45 | 3.46 | 3.45 | qfq | 22,392,200 | 79,276,852 | -4.16% |
| 2023-08-17 | 3.51 | 3.64 | 3.46 | 3.61 | 3.60 | qfq | 29,115,656 | 104,346,906 | 3.14% |
| 2023-08-16 | 3.47 | 3.59 | 3.43 | 3.50 | 3.49 | qfq | 18,300,800 | 64,408,941 | 0.86% |
| 2023-08-15 | 3.49 | 3.52 | 3.44 | 3.47 | 3.46 | qfq | 13,621,712 | 47,181,359 | -0.57% |
| 2023-08-14 | 3.46 | 3.54 | 3.40 | 3.49 | 3.48 | qfq | 19,692,014 | 68,667,638 | -1.13% |
| 2023-08-11 | 3.56 | 3.62 | 3.49 | 3.53 | 3.52 | qfq | 19,446,600 | 69,083,896 | 0.28% |
| 2023-08-10 | 3.60 | 3.60 | 3.48 | 3.52 | 3.51 | qfq | 11,413,338 | 40,305,046 | -1.40% |
| 2023-08-09 | 3.59 | 3.64 | 3.54 | 3.57 | 3.56 | qfq | 14,992,457 | 53,710,614 | 0.00% |
| 2023-08-08 | 3.68 | 3.70 | 3.54 | 3.57 | 3.56 | qfq | 19,097,455 | 68,629,141 | -2.19% |
| 2023-08-07 | 3.69 | 3.73 | 3.63 | 3.65 | 3.64 | qfq | 27,014,746 | 99,112,119 | -2.41% |
| 2023-08-04 | 3.94 | 3.94 | 3.69 | 3.74 | 3.73 | qfq | 32,881,712 | 123,756,263 | -2.60% |
| 2023-08-03 | 3.80 | 3.85 | 3.68 | 3.84 | 3.83 | qfq | 41,868,500 | 157,511,860 | 0.79% |
| 2023-08-02 | 3.80 | 4.02 | 3.72 | 3.81 | 3.80 | qfq | 60,888,554 | 234,932,060 | 2.97% |
| 2023-08-01 | 3.64 | 3.78 | 3.61 | 3.70 | 3.69 | qfq | 31,221,206 | 115,294,947 | 1.09% |
| 2023-07-31 | 3.62 | 3.72 | 3.60 | 3.66 | 3.65 | qfq | 18,454,150 | 67,531,205 | 2.23% |
| 2023-07-28 | 3.60 | 3.64 | 3.54 | 3.58 | 3.57 | qfq | 17,943,125 | 64,375,744 | 0.28% |
| 2023-07-27 | 3.50 | 3.65 | 3.48 | 3.57 | 3.56 | qfq | 26,327,000 | 94,469,665 | -0.83% |
| 2023-07-26 | 3.54 | 3.65 | 3.53 | 3.60 | 3.59 | qfq | 32,339,457 | 116,085,214 | 1.41% |
| 2023-07-25 | 3.43 | 3.55 | 3.42 | 3.55 | 3.54 | qfq | 23,279,700 | 81,780,368 | 4.11% |
| 2023-07-24 | 3.45 | 3.47 | 3.27 | 3.41 | 3.40 | qfq | 20,943,500 | 71,299,993 | -0.58% |
| 2023-07-21 | 3.31 | 3.43 | 3.29 | 3.43 | 3.42 | qfq | 19,987,180 | 67,826,431 | 3.63% |
| 2023-07-20 | 3.33 | 3.36 | 3.29 | 3.31 | 3.30 | qfq | 8,099,908 | 26,968,091 | -0.30% |
| 2023-07-19 | 3.30 | 3.34 | 3.28 | 3.32 | 3.31 | qfq | 8,017,802 | 26,593,781 | 0.91% |
| 2023-07-18 | 3.25 | 3.31 | 3.23 | 3.29 | 3.28 | qfq | 9,501,001 | 31,196,230 | 0.92% |
| 2023-07-17 | 3.23 | 3.26 | 3.20 | 3.26 | 3.25 | qfq | 5,912,700 | 19,171,413 | 0.93% |