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
黄河旋风600172.SH
最近收盘价11.892026-07-17
最近交易日2026-07-17
成交量（股）140,292,786
成交额（元）1,744,750,514
日线记录723
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 723 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 | 12.87 | 13.08 | 11.78 | 11.89 | 11.89 | qfq | 140,292,786 | 1,744,750,514 | -7.69% |
| 2026-07-16 | 13.88 | 14.04 | 12.75 | 12.88 | 12.88 | qfq | 150,017,078 | 2,011,576,692 | -8.46% |
| 2026-07-15 | 15.38 | 15.71 | 13.95 | 14.07 | 14.07 | qfq | 171,562,413 | 2,504,853,671 | -7.62% |
| 2026-07-14 | 14.54 | 15.55 | 13.81 | 15.23 | 15.23 | qfq | 199,507,161 | 2,975,425,590 | -0.46% |
| 2026-07-13 | 16.50 | 17.17 | 15.30 | 15.30 | 15.30 | qfq | 176,249,011 | 2,808,032,565 | -10.00% |
| 2026-07-10 | 18.35 | 19.80 | 16.92 | 17.00 | 17.00 | qfq | 323,449,370 | 5,935,782,022 | -9.09% |
| 2026-07-09 | 17.35 | 19.24 | 16.53 | 18.70 | 18.70 | qfq | 320,783,986 | 5,701,947,231 | 6.31% |
| 2026-07-08 | 18.42 | 19.60 | 17.46 | 17.59 | 17.59 | qfq | 317,623,341 | 5,907,720,790 | -4.19% |
| 2026-07-07 | 17.99 | 19.89 | 17.96 | 18.36 | 18.36 | qfq | 361,022,520 | 6,860,525,095 | -1.02% |
| 2026-07-06 | 17.00 | 18.55 | 16.67 | 18.55 | 18.55 | qfq | 288,233,564 | 5,247,582,045 | 10.02% |
| 2026-07-03 | 17.66 | 17.76 | 16.24 | 16.86 | 16.86 | qfq | 262,642,358 | 4,447,473,172 | -6.49% |
| 2026-07-02 | 15.48 | 18.03 | 15.36 | 18.03 | 18.03 | qfq | 236,556,826 | 4,054,534,541 | 10.01% |
| 2026-07-01 | 16.66 | 17.80 | 16.07 | 16.39 | 16.39 | qfq | 203,061,174 | 3,417,262,522 | -2.44% |
| 2026-06-30 | 16.00 | 16.94 | 15.63 | 16.80 | 16.80 | qfq | 199,412,352 | 3,288,651,532 | 3.96% |
| 2026-06-29 | 16.77 | 17.00 | 15.41 | 16.16 | 16.16 | qfq | 207,967,108 | 3,351,252,514 | -2.94% |
| 2026-06-26 | 17.45 | 17.78 | 16.54 | 16.65 | 16.65 | qfq | 275,344,491 | 4,723,014,789 | -8.87% |
| 2026-06-25 | 16.83 | 18.81 | 15.60 | 18.27 | 18.27 | qfq | 401,468,168 | 6,812,273,190 | 6.84% |
| 2026-06-24 | 16.55 | 17.43 | 15.75 | 17.10 | 17.10 | qfq | 409,238,401 | 6,816,215,803 | 0.88% |
| 2026-06-23 | 16.76 | 16.95 | 16.18 | 16.95 | 16.95 | qfq | 326,165,852 | 5,472,236,917 | 9.99% |
| 2026-06-22 | 15.41 | 15.41 | 14.97 | 15.41 | 15.41 | qfq | 154,800,254 | 2,378,339,090 | 9.99% |
| 2026-06-18 | 13.80 | 14.63 | 13.78 | 14.01 | 14.01 | qfq | 342,833,474 | 4,893,890,045 | 5.34% |
| 2026-06-17 | 12.90 | 13.54 | 12.70 | 13.30 | 13.30 | qfq | 219,265,032 | 2,892,126,673 | 3.10% |
| 2026-06-16 | 12.50 | 13.13 | 12.29 | 12.90 | 12.90 | qfq | 214,962,520 | 2,747,738,409 | 3.86% |
| 2026-06-15 | 11.86 | 12.48 | 11.28 | 12.42 | 12.42 | qfq | 213,966,232 | 2,570,281,297 | 4.99% |
| 2026-06-12 | 12.08 | 13.00 | 11.70 | 11.83 | 11.83 | qfq | 273,537,562 | 3,385,204,630 | 0.08% |
| 2026-06-11 | 12.00 | 12.50 | 11.65 | 11.82 | 11.82 | qfq | 141,101,658 | 1,692,436,327 | -2.48% |
| 2026-06-10 | 12.75 | 13.22 | 11.89 | 12.12 | 12.12 | qfq | 165,072,676 | 2,039,907,555 | -5.68% |
| 2026-06-09 | 12.85 | 12.94 | 12.29 | 12.85 | 12.85 | qfq | 158,533,423 | 2,003,761,689 | 2.31% |
| 2026-06-08 | 12.35 | 13.17 | 12.35 | 12.56 | 12.56 | qfq | 167,093,653 | 2,126,078,366 | -6.48% |
| 2026-06-05 | 14.27 | 14.65 | 13.26 | 13.43 | 13.43 | qfq | 229,835,074 | 3,159,820,721 | -7.25% |
| 2026-06-04 | 14.24 | 14.80 | 14.06 | 14.48 | 14.48 | qfq | 277,379,141 | 3,996,700,701 | -3.72% |
| 2026-06-03 | 13.50 | 15.29 | 13.50 | 15.04 | 15.04 | qfq | 334,210,406 | 4,894,197,083 | 8.20% |
| 2026-06-02 | 13.44 | 14.54 | 12.91 | 13.90 | 13.90 | qfq | 288,035,800 | 3,984,679,895 | 3.19% |
| 2026-06-01 | 14.10 | 14.45 | 13.31 | 13.47 | 13.47 | qfq | 258,415,048 | 3,549,402,060 | -4.33% |
| 2026-05-29 | 16.00 | 16.06 | 13.93 | 14.08 | 14.08 | qfq | 415,850,208 | 6,276,559,097 | -3.56% |
| 2026-05-28 | 13.22 | 14.60 | 13.20 | 14.60 | 14.60 | qfq | 167,491,776 | 2,363,779,628 | 10.02% |
| 2026-05-27 | 13.30 | 13.69 | 13.00 | 13.27 | 13.27 | qfq | 322,567,563 | 4,308,604,641 | -0.23% |
| 2026-05-26 | 12.74 | 13.30 | 12.60 | 13.30 | 13.30 | qfq | 309,524,916 | 4,052,724,264 | 10.01% |
| 2026-05-25 | 11.50 | 12.09 | 11.16 | 12.09 | 12.09 | qfq | 189,011,724 | 2,206,864,851 | 10.01% |
| 2026-05-22 | 10.80 | 10.99 | 10.80 | 10.99 | 10.99 | qfq | 78,420,470 | 860,569,117 | 10.01% |
| 2026-05-21 | 10.71 | 10.90 | 9.95 | 9.99 | 9.99 | qfq | 142,318,708 | 1,476,860,076 | -6.64% |
| 2026-05-20 | 10.73 | 11.11 | 10.50 | 10.70 | 10.70 | qfq | 124,593,649 | 1,343,665,127 | -1.11% |
| 2026-05-19 | 11.01 | 11.08 | 10.43 | 10.82 | 10.82 | qfq | 158,608,393 | 1,696,467,300 | -1.99% |
| 2026-05-18 | 10.77 | 11.98 | 10.77 | 11.04 | 11.04 | qfq | 214,814,585 | 2,438,056,257 | -0.18% |
| 2026-05-15 | 11.59 | 12.20 | 10.97 | 11.06 | 11.06 | qfq | 282,680,954 | 3,217,547,711 | -6.51% |
| 2026-05-14 | 11.98 | 12.48 | 11.55 | 11.83 | 11.83 | qfq | 374,394,474 | 4,527,867,645 | -0.08% |
| 2026-05-13 | 10.92 | 11.84 | 10.91 | 11.84 | 11.84 | qfq | 329,807,794 | 3,791,924,487 | 10.04% |
| 2026-05-12 | 10.33 | 10.76 | 9.90 | 10.76 | 10.76 | qfq | 358,433,011 | 3,662,489,411 | 10.02% |
| 2026-05-11 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | qfq | 70,596,720 | 690,435,922 | 10.01% |
| 2026-05-08 | 8.75 | 8.97 | 8.68 | 8.89 | 8.89 | qfq | 84,418,975 | 749,168,154 | 0.57% |
| 2026-05-07 | 8.73 | 8.93 | 8.67 | 8.84 | 8.84 | qfq | 98,262,785 | 864,133,778 | 0.80% |
| 2026-05-06 | 8.59 | 8.99 | 8.47 | 8.77 | 8.77 | qfq | 142,687,576 | 1,250,119,939 | 4.03% |
| 2026-04-30 | 8.56 | 8.88 | 8.26 | 8.43 | 8.43 | qfq | 121,696,180 | 1,041,379,980 | 1.32% |
| 2026-04-29 | 7.99 | 8.38 | 7.91 | 8.32 | 8.32 | qfq | 76,568,054 | 630,366,144 | 4.13% |
| 2026-04-28 | 8.28 | 8.39 | 7.91 | 7.99 | 7.99 | qfq | 76,233,964 | 616,869,137 | -4.20% |
| 2026-04-27 | 8.43 | 8.59 | 8.27 | 8.34 | 8.34 | qfq | 71,191,498 | 598,450,040 | 0.48% |
| 2026-04-24 | 8.50 | 8.54 | 8.07 | 8.30 | 8.30 | qfq | 105,356,123 | 869,238,676 | -2.92% |
| 2026-04-23 | 8.43 | 9.20 | 8.43 | 8.55 | 8.55 | qfq | 145,555,334 | 1,276,339,664 | 1.06% |
| 2026-04-22 | 8.63 | 8.89 | 8.08 | 8.46 | 8.46 | qfq | 150,493,470 | 1,265,452,012 | -3.20% |
| 2026-04-21 | 8.80 | 9.07 | 8.72 | 8.74 | 8.74 | qfq | 111,506,865 | 983,273,787 | -2.46% |
| 2026-04-20 | 8.62 | 9.16 | 8.53 | 8.96 | 8.96 | qfq | 161,484,617 | 1,441,464,990 | 2.17% |
| 2026-04-17 | 8.62 | 8.99 | 8.52 | 8.77 | 8.77 | qfq | 112,451,911 | 988,088,639 | 0.00% |
| 2026-04-16 | 8.61 | 8.85 | 8.44 | 8.77 | 8.77 | qfq | 105,822,389 | 919,097,903 | 0.23% |
| 2026-04-15 | 9.10 | 9.27 | 8.62 | 8.75 | 8.75 | qfq | 154,615,981 | 1,377,758,480 | -0.34% |
| 2026-04-14 | 8.44 | 8.99 | 8.30 | 8.78 | 8.78 | qfq | 172,702,239 | 1,498,294,832 | 5.28% |
| 2026-04-13 | 8.20 | 8.56 | 8.18 | 8.34 | 8.34 | qfq | 89,725,848 | 749,963,579 | -1.18% |
| 2026-04-10 | 8.50 | 8.79 | 8.32 | 8.44 | 8.44 | qfq | 137,847,410 | 1,181,770,102 | 0.12% |
| 2026-04-09 | 8.35 | 8.61 | 8.26 | 8.43 | 8.43 | qfq | 123,509,397 | 1,045,899,647 | 0.60% |
| 2026-04-08 | 8.30 | 8.43 | 8.13 | 8.38 | 8.38 | qfq | 124,633,758 | 1,032,408,067 | 3.20% |
| 2026-04-07 | 7.75 | 8.19 | 7.64 | 8.12 | 8.12 | qfq | 117,616,457 | 949,015,909 | 4.10% |
| 2026-04-03 | 7.65 | 7.94 | 7.55 | 7.80 | 7.80 | qfq | 87,447,666 | 679,326,102 | 1.30% |
| 2026-04-02 | 7.85 | 8.08 | 7.58 | 7.70 | 7.70 | qfq | 96,613,451 | 753,711,667 | -2.41% |
| 2026-04-01 | 8.17 | 8.19 | 7.83 | 7.89 | 7.89 | qfq | 76,113,064 | 606,120,912 | 0.00% |
| 2026-03-31 | 8.05 | 8.22 | 7.80 | 7.89 | 7.89 | qfq | 84,253,932 | 674,286,457 | -2.47% |
| 2026-03-30 | 7.89 | 8.18 | 7.76 | 8.09 | 8.09 | qfq | 99,903,816 | 798,537,516 | 2.41% |
| 2026-03-27 | 7.61 | 8.00 | 7.53 | 7.90 | 7.90 | qfq | 79,276,040 | 617,520,280 | 1.41% |
| 2026-03-26 | 8.33 | 8.36 | 7.74 | 7.79 | 7.79 | qfq | 119,916,714 | 953,659,135 | -6.82% |
| 2026-03-25 | 8.19 | 8.61 | 8.19 | 8.36 | 8.36 | qfq | 119,108,053 | 1,001,644,085 | 2.33% |
| 2026-03-24 | 8.10 | 8.21 | 7.86 | 8.17 | 8.17 | qfq | 104,416,851 | 839,097,855 | 3.42% |
| 2026-03-23 | 8.00 | 8.38 | 7.78 | 7.90 | 7.90 | qfq | 147,406,549 | 1,189,367,925 | -2.35% |
| 2026-03-20 | 8.48 | 8.63 | 8.05 | 8.09 | 8.09 | qfq | 116,637,914 | 970,892,746 | -4.03% |
| 2026-03-19 | 8.80 | 8.81 | 8.35 | 8.43 | 8.43 | qfq | 149,192,546 | 1,269,083,417 | -7.16% |
| 2026-03-18 | 9.07 | 9.21 | 8.82 | 9.08 | 9.08 | qfq | 153,650,769 | 1,382,629,741 | -0.87% |
| 2026-03-17 | 10.31 | 10.43 | 9.16 | 9.16 | 9.16 | qfq | 230,107,298 | 2,163,444,194 | -10.02% |
| 2026-03-16 | 10.53 | 10.56 | 9.81 | 10.18 | 10.18 | qfq | 182,313,112 | 1,840,336,917 | -1.36% |
| 2026-03-13 | 10.80 | 11.02 | 10.28 | 10.32 | 10.32 | qfq | 213,830,847 | 2,261,747,160 | -5.23% |
| 2026-03-12 | 11.20 | 11.59 | 10.59 | 10.89 | 10.89 | qfq | 345,804,912 | 3,819,387,844 | -1.80% |
| 2026-03-11 | 10.50 | 11.09 | 10.42 | 11.09 | 11.09 | qfq | 261,102,206 | 2,866,293,210 | 10.02% |
| 2026-03-10 | 9.40 | 10.08 | 9.18 | 10.08 | 10.08 | qfq | 210,401,397 | 2,077,826,230 | 10.04% |
| 2026-03-09 | 9.16 | 9.28 | 8.68 | 9.16 | 9.16 | qfq | 174,758,907 | 1,568,444,109 | -4.18% |
| 2026-03-06 | 9.75 | 10.11 | 9.48 | 9.56 | 9.56 | qfq | 215,446,306 | 2,110,808,358 | -3.43% |
| 2026-03-05 | 9.55 | 10.12 | 9.46 | 9.90 | 9.90 | qfq | 290,608,609 | 2,867,761,329 | 7.61% |
| 2026-03-04 | 9.08 | 9.63 | 9.08 | 9.20 | 9.20 | qfq | 132,693,890 | 1,234,594,853 | -1.71% |
| 2026-03-03 | 9.60 | 9.96 | 8.90 | 9.36 | 9.36 | qfq | 233,650,044 | 2,189,625,618 | -2.50% |
| 2026-03-02 | 9.30 | 10.21 | 9.30 | 9.60 | 9.60 | qfq | 261,869,371 | 2,567,396,395 | -1.13% |
| 2026-02-27 | 9.10 | 9.84 | 8.88 | 9.71 | 9.71 | qfq | 303,652,807 | 2,798,445,191 | 3.63% |
| 2026-02-26 | 8.77 | 9.71 | 8.77 | 9.37 | 9.37 | qfq | 305,726,751 | 2,853,264,089 | 6.12% |
| 2026-02-25 | 8.91 | 9.43 | 8.76 | 8.83 | 8.83 | qfq | 261,735,574 | 2,355,239,694 | 0.11% |
| 2026-02-24 | 8.13 | 8.82 | 7.80 | 8.82 | 8.82 | qfq | 192,694,411 | 1,624,099,810 | 9.98% |
| 2026-02-13 | 8.29 | 8.38 | 7.92 | 8.02 | 8.02 | qfq | 103,279,416 | 836,941,470 | -2.79% |
| 2026-02-12 | 8.07 | 8.57 | 7.86 | 8.25 | 8.25 | qfq | 177,535,805 | 1,454,392,382 | 3.77% |
| 2026-02-11 | 8.24 | 8.43 | 7.94 | 7.95 | 7.95 | qfq | 145,414,242 | 1,180,269,516 | -3.75% |
| 2026-02-10 | 8.04 | 8.52 | 8.00 | 8.26 | 8.26 | qfq | 235,153,083 | 1,940,247,037 | 0.98% |
| 2026-02-09 | 7.59 | 8.18 | 7.59 | 8.18 | 8.18 | qfq | 148,224,562 | 1,183,011,918 | 9.95% |
| 2026-02-06 | 7.45 | 7.70 | 7.33 | 7.44 | 7.44 | qfq | 131,563,399 | 985,806,207 | -1.59% |
| 2026-02-05 | 7.81 | 7.92 | 7.40 | 7.56 | 7.56 | qfq | 180,786,037 | 1,373,323,126 | -5.85% |
| 2026-02-04 | 7.59 | 8.11 | 7.51 | 8.03 | 8.03 | qfq | 255,418,934 | 2,003,287,083 | 5.80% |
| 2026-02-03 | 7.25 | 7.66 | 7.06 | 7.59 | 7.59 | qfq | 276,400,623 | 2,034,146,916 | 5.27% |
| 2026-02-02 | 6.33 | 7.21 | 6.33 | 7.21 | 7.21 | qfq | 229,541,260 | 1,599,974,051 | 10.08% |
| 2026-01-30 | 7.00 | 7.03 | 6.55 | 6.55 | 6.55 | qfq | 219,990,830 | 1,461,361,466 | -10.03% |
| 2026-01-29 | 7.79 | 7.85 | 7.28 | 7.28 | 7.28 | qfq | 338,987,170 | 2,581,723,807 | -2.15% |
| 2026-01-28 | 7.88 | 7.88 | 7.25 | 7.44 | 7.44 | qfq | 404,871,255 | 3,097,407,875 | 3.91% |
| 2026-01-27 | 6.57 | 7.16 | 6.53 | 7.16 | 7.16 | qfq | 280,065,840 | 1,979,035,501 | 9.98% |
| 2026-01-26 | 6.48 | 6.78 | 6.40 | 6.51 | 6.51 | qfq | 174,794,796 | 1,152,492,440 | 0.31% |
| 2026-01-23 | 6.18 | 6.70 | 6.10 | 6.49 | 6.49 | qfq | 171,311,229 | 1,086,515,648 | 5.53% |
| 2026-01-22 | 5.99 | 6.24 | 5.95 | 6.15 | 6.15 | qfq | 87,699,642 | 537,041,287 | 2.50% |
| 2026-01-21 | 6.01 | 6.12 | 5.90 | 6.00 | 6.00 | qfq | 89,284,158 | 537,262,833 | -3.85% |
| 2026-01-20 | 5.95 | 6.41 | 5.93 | 6.24 | 6.24 | qfq | 153,664,857 | 947,053,849 | 4.87% |
| 2026-01-19 | 6.01 | 6.01 | 5.75 | 5.95 | 5.95 | qfq | 68,194,552 | 402,089,499 | -2.94% |
| 2026-01-16 | 6.12 | 6.17 | 6.03 | 6.13 | 6.13 | qfq | 56,484,280 | 344,749,173 | 0.16% |
| 2026-01-15 | 6.13 | 6.18 | 6.05 | 6.12 | 6.12 | qfq | 52,898,707 | 322,921,956 | -1.13% |
| 2026-01-14 | 6.16 | 6.30 | 6.07 | 6.19 | 6.19 | qfq | 78,520,187 | 486,108,555 | 0.49% |
| 2026-01-13 | 6.39 | 6.41 | 6.12 | 6.16 | 6.16 | qfq | 84,549,431 | 527,982,252 | -3.60% |
| 2026-01-12 | 6.33 | 6.42 | 6.31 | 6.39 | 6.39 | qfq | 106,258,116 | 676,665,422 | 0.16% |
| 2026-01-09 | 6.66 | 6.75 | 6.30 | 6.38 | 6.38 | qfq | 234,731,846 | 1,511,710,941 | -2.00% |
| 2026-01-08 | 5.93 | 6.51 | 5.90 | 6.51 | 6.51 | qfq | 272,614,390 | 1,747,595,747 | 9.97% |
| 2026-01-07 | 6.05 | 6.09 | 5.90 | 5.92 | 5.92 | qfq | 60,820,180 | 362,772,043 | -0.50% |
| 2026-01-06 | 5.81 | 5.95 | 5.81 | 5.95 | 5.95 | qfq | 53,169,051 | 314,443,712 | 2.06% |
| 2026-01-05 | 5.71 | 5.83 | 5.71 | 5.83 | 5.83 | qfq | 44,969,200 | 260,480,430 | 2.10% |
| 2025-12-31 | 5.78 | 5.85 | 5.67 | 5.71 | 5.71 | qfq | 42,123,645 | 240,994,052 | -1.21% |
| 2025-12-30 | 5.78 | 5.92 | 5.73 | 5.78 | 5.78 | qfq | 42,253,140 | 245,987,142 | -1.20% |
| 2025-12-29 | 5.91 | 5.98 | 5.83 | 5.85 | 5.85 | qfq | 46,625,550 | 275,163,178 | -1.02% |
| 2025-12-26 | 5.96 | 5.97 | 5.86 | 5.91 | 5.91 | qfq | 47,642,995 | 281,828,378 | -0.84% |
| 2025-12-25 | 6.05 | 6.05 | 5.91 | 5.96 | 5.96 | qfq | 43,846,238 | 261,053,087 | -0.67% |
| 2025-12-24 | 5.94 | 6.05 | 5.86 | 6.00 | 6.00 | qfq | 61,379,891 | 364,640,090 | -0.33% |
| 2025-12-23 | 5.90 | 6.24 | 5.84 | 6.02 | 6.02 | qfq | 90,517,246 | 551,581,378 | 2.03% |
| 2025-12-22 | 5.75 | 5.95 | 5.75 | 5.90 | 5.90 | qfq | 56,554,805 | 333,354,893 | 1.72% |
| 2025-12-19 | 5.65 | 5.82 | 5.65 | 5.80 | 5.80 | qfq | 48,116,457 | 276,647,696 | 1.58% |
| 2025-12-18 | 5.76 | 5.89 | 5.71 | 5.71 | 5.71 | qfq | 45,628,705 | 264,577,932 | -2.06% |
| 2025-12-17 | 5.67 | 5.85 | 5.57 | 5.83 | 5.83 | qfq | 60,849,327 | 348,445,869 | 3.00% |
| 2025-12-16 | 6.13 | 6.14 | 5.66 | 5.66 | 5.66 | qfq | 104,552,434 | 609,506,723 | -8.41% |
| 2025-12-15 | 6.31 | 6.36 | 6.11 | 6.18 | 6.18 | qfq | 73,717,016 | 458,964,241 | -3.44% |
| 2025-12-12 | 6.31 | 6.51 | 6.31 | 6.40 | 6.40 | qfq | 62,689,610 | 400,655,529 | 0.63% |
| 2025-12-11 | 6.65 | 6.73 | 6.36 | 6.36 | 6.36 | qfq | 96,897,740 | 629,737,723 | -4.22% |
| 2025-12-10 | 6.89 | 6.89 | 6.56 | 6.64 | 6.64 | qfq | 130,578,604 | 872,842,016 | -5.28% |
| 2025-12-09 | 6.74 | 7.08 | 6.69 | 7.01 | 7.01 | qfq | 192,474,539 | 1,323,191,530 | 3.24% |
| 2025-12-08 | 6.57 | 6.88 | 6.57 | 6.79 | 6.79 | qfq | 152,875,237 | 1,035,773,670 | 2.26% |
| 2025-12-05 | 6.52 | 6.71 | 6.46 | 6.64 | 6.64 | qfq | 134,216,137 | 885,422,962 | 0.91% |
| 2025-12-04 | 6.60 | 6.71 | 6.48 | 6.58 | 6.58 | qfq | 203,974,491 | 1,346,114,257 | -2.81% |
| 2025-12-03 | 6.25 | 6.77 | 6.25 | 6.77 | 6.77 | qfq | 255,240,617 | 1,700,416,843 | 10.08% |
| 2025-12-02 | 6.27 | 6.27 | 6.12 | 6.15 | 6.15 | qfq | 61,612,036 | 379,359,285 | -2.84% |
| 2025-12-01 | 6.21 | 6.37 | 6.18 | 6.33 | 6.33 | qfq | 79,982,004 | 502,187,625 | 1.28% |
| 2025-11-28 | 6.17 | 6.28 | 6.10 | 6.25 | 6.25 | qfq | 69,994,618 | 434,795,097 | 1.13% |
| 2025-11-27 | 6.34 | 6.35 | 6.12 | 6.18 | 6.18 | qfq | 92,263,838 | 575,489,979 | -4.19% |
| 2025-11-26 | 6.29 | 6.59 | 6.21 | 6.45 | 6.45 | qfq | 141,321,558 | 906,877,794 | 2.54% |
| 2025-11-25 | 6.21 | 6.35 | 6.17 | 6.29 | 6.29 | qfq | 64,524,933 | 405,643,979 | 1.45% |
| 2025-11-24 | 6.12 | 6.25 | 6.11 | 6.20 | 6.20 | qfq | 60,288,778 | 372,633,274 | 0.98% |
| 2025-11-21 | 6.27 | 6.45 | 6.14 | 6.14 | 6.14 | qfq | 102,380,566 | 642,496,347 | -3.76% |
| 2025-11-20 | 6.46 | 6.53 | 6.35 | 6.38 | 6.38 | qfq | 56,312,265 | 361,778,319 | -1.24% |
| 2025-11-19 | 6.60 | 6.76 | 6.38 | 6.46 | 6.46 | qfq | 83,919,151 | 547,455,300 | -2.56% |
| 2025-11-18 | 6.80 | 6.84 | 6.58 | 6.63 | 6.63 | qfq | 96,919,559 | 644,633,491 | -3.07% |
| 2025-11-17 | 6.93 | 7.03 | 6.76 | 6.84 | 6.84 | qfq | 116,858,802 | 803,427,615 | -2.29% |
| 2025-11-14 | 7.01 | 7.24 | 6.97 | 7.00 | 7.00 | qfq | 146,548,377 | 1,032,473,044 | -2.51% |
| 2025-11-13 | 7.04 | 7.40 | 7.01 | 7.18 | 7.18 | qfq | 214,673,764 | 1,546,437,617 | -0.42% |
| 2025-11-12 | 7.60 | 7.60 | 7.04 | 7.21 | 7.21 | qfq | 271,245,862 | 1,965,411,866 | -5.38% |
| 2025-11-11 | 6.93 | 7.62 | 6.76 | 7.62 | 7.62 | qfq | 195,210,054 | 1,437,981,800 | 9.96% |
| 2025-11-10 | 6.51 | 7.07 | 6.41 | 6.93 | 6.93 | qfq | 229,943,767 | 1,559,582,529 | 6.13% |
| 2025-11-07 | 6.26 | 6.65 | 6.20 | 6.53 | 6.53 | qfq | 221,838,240 | 1,432,192,616 | 4.65% |
| 2025-11-06 | 6.23 | 6.27 | 6.11 | 6.24 | 6.24 | qfq | 105,585,830 | 653,148,621 | -0.64% |
| 2025-11-05 | 6.23 | 6.43 | 6.18 | 6.28 | 6.28 | qfq | 89,055,035 | 564,073,135 | -1.26% |
| 2025-11-04 | 6.46 | 6.57 | 6.23 | 6.36 | 6.36 | qfq | 127,029,806 | 811,421,834 | -2.30% |
| 2025-11-03 | 6.40 | 6.54 | 6.28 | 6.51 | 6.51 | qfq | 124,859,314 | 799,820,032 | 1.40% |
| 2025-10-31 | 6.56 | 6.65 | 6.33 | 6.42 | 6.42 | qfq | 201,239,401 | 1,298,936,300 | -6.69% |
| 2025-10-30 | 6.62 | 7.09 | 6.44 | 6.88 | 6.88 | qfq | 293,941,541 | 1,999,390,204 | 2.53% |
| 2025-10-29 | 6.65 | 6.75 | 6.49 | 6.71 | 6.71 | qfq | 170,502,686 | 1,129,979,501 | 0.90% |
| 2025-10-28 | 6.81 | 6.96 | 6.60 | 6.65 | 6.65 | qfq | 246,841,758 | 1,662,212,407 | -5.14% |
| 2025-10-27 | 6.72 | 7.16 | 6.60 | 7.01 | 7.01 | qfq | 320,646,731 | 2,218,423,192 | 0.72% |
| 2025-10-24 | 7.53 | 7.90 | 6.96 | 6.96 | 6.96 | qfq | 418,283,823 | 2,985,525,554 | -9.96% |
| 2025-10-23 | 8.11 | 8.49 | 7.56 | 7.73 | 7.73 | qfq | 536,872,788 | 4,336,243,512 | 0.13% |
| 2025-10-22 | 7.44 | 7.72 | 7.18 | 7.72 | 7.72 | qfq | 261,386,488 | 1,975,908,326 | 9.97% |
| 2025-10-21 | 6.86 | 7.02 | 6.60 | 7.02 | 7.02 | qfq | 175,646,319 | 1,217,722,857 | 10.03% |
| 2025-10-20 | 5.91 | 6.38 | 5.69 | 6.38 | 6.38 | qfq | 222,036,518 | 1,349,564,689 | 10.00% |
| 2025-10-17 | 6.15 | 6.20 | 5.80 | 5.80 | 5.80 | qfq | 220,454,533 | 1,315,261,488 | -9.66% |
| 2025-10-16 | 5.90 | 6.48 | 5.80 | 6.42 | 6.42 | qfq | 318,830,381 | 1,960,900,210 | 4.39% |
| 2025-10-15 | 6.50 | 6.68 | 5.95 | 6.15 | 6.15 | qfq | 386,347,701 | 2,493,714,329 | 1.32% |
| 2025-10-14 | 5.57 | 6.07 | 5.52 | 6.07 | 6.07 | qfq | 316,102,876 | 1,863,833,247 | 9.96% |
| 2025-10-13 | 5.31 | 5.64 | 5.31 | 5.52 | 5.52 | qfq | 210,321,445 | 1,154,531,471 | -0.18% |
| 2025-10-10 | 5.73 | 5.73 | 5.51 | 5.53 | 5.53 | qfq | 286,467,468 | 1,622,695,160 | 6.14% |
| 2025-10-09 | 5.04 | 5.25 | 4.90 | 5.21 | 5.21 | qfq | 118,167,630 | 605,873,881 | 2.76% |
| 2025-09-30 | 5.07 | 5.15 | 5.04 | 5.07 | 5.07 | qfq | 79,770,502 | 405,024,920 | 0.20% |
| 2025-09-29 | 5.10 | 5.18 | 5.03 | 5.06 | 5.06 | qfq | 74,510,094 | 378,812,605 | -0.98% |
| 2025-09-26 | 5.15 | 5.23 | 5.07 | 5.11 | 5.11 | qfq | 92,061,591 | 472,024,694 | -0.39% |
| 2025-09-25 | 5.24 | 5.39 | 5.07 | 5.13 | 5.13 | qfq | 215,097,548 | 1,116,157,098 | -2.10% |
| 2025-09-24 | 4.70 | 5.24 | 4.70 | 5.24 | 5.24 | qfq | 126,838,117 | 659,630,058 | 10.08% |
| 2025-09-23 | 4.95 | 4.95 | 4.65 | 4.76 | 4.76 | qfq | 77,787,738 | 370,132,370 | -3.84% |
| 2025-09-22 | 4.91 | 5.02 | 4.85 | 4.95 | 4.95 | qfq | 68,364,917 | 336,232,325 | -0.80% |
| 2025-09-19 | 5.06 | 5.18 | 4.93 | 4.99 | 4.99 | qfq | 124,983,572 | 631,851,947 | -1.38% |
| 2025-09-18 | 4.82 | 5.29 | 4.77 | 5.06 | 5.06 | qfq | 196,068,897 | 990,146,177 | 4.33% |
| 2025-09-17 | 4.81 | 4.89 | 4.71 | 4.85 | 4.85 | qfq | 70,004,969 | 337,347,645 | 1.04% |
| 2025-09-16 | 4.75 | 4.82 | 4.74 | 4.80 | 4.80 | qfq | 60,389,446 | 288,658,706 | 0.21% |
| 2025-09-15 | 4.78 | 4.85 | 4.72 | 4.79 | 4.79 | qfq | 123,909,510 | 592,032,553 | -3.82% |
| 2025-09-12 | 4.83 | 5.15 | 4.78 | 4.98 | 4.98 | qfq | 213,425,334 | 1,077,725,320 | 6.41% |
| 2025-09-11 | 4.58 | 4.68 | 4.53 | 4.68 | 4.68 | qfq | 36,241,440 | 167,690,348 | 1.74% |
| 2025-09-10 | 4.62 | 4.67 | 4.59 | 4.60 | 4.60 | qfq | 23,478,241 | 108,362,340 | -1.29% |
| 2025-09-09 | 4.69 | 4.71 | 4.62 | 4.66 | 4.66 | qfq | 36,308,228 | 169,479,177 | -1.69% |
| 2025-09-08 | 4.65 | 4.86 | 4.63 | 4.74 | 4.74 | qfq | 57,358,509 | 271,931,618 | 2.16% |
| 2025-09-05 | 4.46 | 4.64 | 4.46 | 4.64 | 4.64 | qfq | 47,256,979 | 216,228,526 | 3.34% |
| 2025-09-04 | 4.65 | 4.67 | 4.44 | 4.49 | 4.49 | qfq | 53,544,189 | 244,540,906 | -3.85% |
| 2025-09-03 | 4.63 | 4.77 | 4.55 | 4.67 | 4.67 | qfq | 56,988,014 | 266,026,380 | 1.08% |
| 2025-09-02 | 4.72 | 4.73 | 4.59 | 4.62 | 4.62 | qfq | 40,098,918 | 185,741,101 | -2.12% |
| 2025-09-01 | 4.65 | 4.73 | 4.61 | 4.72 | 4.72 | qfq | 40,720,625 | 190,744,109 | 1.51% |
| 2025-08-29 | 4.68 | 4.70 | 4.62 | 4.65 | 4.65 | qfq | 32,604,822 | 151,682,722 | -0.85% |
| 2025-08-28 | 4.69 | 4.78 | 4.51 | 4.69 | 4.69 | qfq | 64,868,457 | 301,330,601 | -0.42% |
| 2025-08-27 | 4.89 | 4.93 | 4.70 | 4.71 | 4.71 | qfq | 66,904,300 | 323,483,962 | -4.27% |
| 2025-08-26 | 4.92 | 4.95 | 4.88 | 4.92 | 4.92 | qfq | 47,148,678 | 231,342,797 | -0.40% |
| 2025-08-25 | 4.95 | 5.02 | 4.87 | 4.94 | 4.94 | qfq | 65,994,821 | 326,635,512 | -0.20% |
| 2025-08-22 | 5.05 | 5.05 | 4.93 | 4.95 | 4.95 | qfq | 59,793,076 | 296,603,508 | -1.39% |
| 2025-08-21 | 4.90 | 5.05 | 4.86 | 5.02 | 5.02 | qfq | 92,752,409 | 459,980,365 | 2.03% |
| 2025-08-20 | 4.92 | 4.96 | 4.82 | 4.92 | 4.92 | qfq | 69,897,839 | 341,921,684 | -1.01% |
| 2025-08-19 | 4.97 | 5.04 | 4.88 | 4.97 | 4.97 | qfq | 88,406,167 | 437,808,014 | -0.40% |
| 2025-08-18 | 4.97 | 5.04 | 4.89 | 4.99 | 4.99 | qfq | 113,798,909 | 566,438,712 | 0.40% |
| 2025-08-15 | 5.15 | 5.25 | 4.90 | 4.97 | 4.97 | qfq | 139,552,392 | 696,723,755 | -1.19% |
| 2025-08-14 | 5.50 | 5.50 | 5.02 | 5.03 | 5.03 | qfq | 224,646,990 | 1,154,982,503 | -5.45% |
| 2025-08-13 | 4.86 | 5.32 | 4.86 | 5.32 | 5.32 | qfq | 134,626,554 | 695,851,807 | 9.92% |
| 2025-08-12 | 5.00 | 5.10 | 4.82 | 4.84 | 4.84 | qfq | 177,637,222 | 873,229,069 | -4.35% |
| 2025-08-11 | 4.60 | 5.06 | 4.51 | 5.06 | 5.06 | qfq | 243,309,462 | 1,184,418,407 | 10.00% |
| 2025-08-08 | 4.56 | 4.60 | 4.53 | 4.60 | 4.60 | qfq | 50,212,306 | 229,547,683 | 0.66% |
| 2025-08-07 | 4.56 | 4.61 | 4.51 | 4.57 | 4.57 | qfq | 50,627,990 | 231,307,420 | 0.22% |
| 2025-08-06 | 4.54 | 4.60 | 4.54 | 4.56 | 4.56 | qfq | 60,815,064 | 277,365,460 | 0.00% |
| 2025-08-05 | 4.45 | 4.61 | 4.45 | 4.56 | 4.56 | qfq | 99,391,824 | 454,054,274 | 2.01% |
| 2025-08-04 | 4.37 | 4.48 | 4.31 | 4.47 | 4.47 | qfq | 52,558,350 | 231,370,854 | 1.13% |
| 2025-08-01 | 4.49 | 4.49 | 4.38 | 4.42 | 4.42 | qfq | 44,422,280 | 196,620,855 | -0.23% |
| 2025-07-31 | 4.40 | 4.51 | 4.36 | 4.43 | 4.43 | qfq | 74,531,386 | 331,291,684 | 0.23% |
| 2025-07-30 | 4.51 | 4.53 | 4.38 | 4.42 | 4.42 | qfq | 61,178,225 | 272,417,621 | -2.64% |
| 2025-07-29 | 4.40 | 4.65 | 4.38 | 4.54 | 4.54 | qfq | 115,014,709 | 520,826,084 | 3.65% |
| 2025-07-28 | 4.45 | 4.47 | 4.37 | 4.38 | 4.38 | qfq | 36,183,701 | 159,084,667 | -1.35% |
| 2025-07-25 | 4.40 | 4.51 | 4.34 | 4.44 | 4.44 | qfq | 76,433,552 | 337,904,051 | 1.14% |
| 2025-07-24 | 4.31 | 4.40 | 4.31 | 4.39 | 4.39 | qfq | 53,288,906 | 232,910,638 | 0.23% |
| 2025-07-23 | 4.52 | 4.60 | 4.36 | 4.38 | 4.38 | qfq | 100,330,633 | 448,729,155 | -3.52% |
| 2025-07-22 | 4.35 | 4.64 | 4.35 | 4.54 | 4.54 | qfq | 140,849,193 | 633,100,080 | 4.85% |
| 2025-07-21 | 4.30 | 4.34 | 4.23 | 4.33 | 4.33 | qfq | 52,286,954 | 223,886,487 | 2.61% |
| 2025-07-18 | 4.24 | 4.25 | 4.20 | 4.22 | 4.22 | qfq | 15,364,140 | 64,782,203 | -0.47% |
| 2025-07-17 | 4.25 | 4.25 | 4.20 | 4.24 | 4.24 | qfq | 22,736,680 | 95,975,198 | -0.24% |
| 2025-07-16 | 4.19 | 4.27 | 4.17 | 4.25 | 4.25 | qfq | 27,802,550 | 117,446,557 | 1.19% |
| 2025-07-15 | 4.25 | 4.26 | 4.13 | 4.20 | 4.20 | qfq | 47,385,756 | 197,994,679 | -2.10% |
| 2025-07-14 | 4.35 | 4.35 | 4.27 | 4.29 | 4.29 | qfq | 32,387,937 | 139,220,732 | -1.61% |
| 2025-07-11 | 4.38 | 4.41 | 4.34 | 4.36 | 4.36 | qfq | 40,481,045 | 176,796,975 | 0.46% |
| 2025-07-10 | 4.37 | 4.39 | 4.32 | 4.34 | 4.34 | qfq | 40,325,843 | 175,570,915 | -0.23% |
| 2025-07-09 | 4.36 | 4.38 | 4.33 | 4.35 | 4.35 | qfq | 39,718,401 | 172,862,057 | -0.23% |
| 2025-07-08 | 4.31 | 4.37 | 4.29 | 4.36 | 4.36 | qfq | 38,755,466 | 168,084,809 | 1.63% |
| 2025-07-07 | 4.28 | 4.32 | 4.22 | 4.29 | 4.29 | qfq | 24,068,800 | 102,845,537 | 0.70% |
| 2025-07-04 | 4.28 | 4.29 | 4.24 | 4.26 | 4.26 | qfq | 28,781,502 | 122,729,662 | -0.93% |
| 2025-07-03 | 4.31 | 4.35 | 4.25 | 4.30 | 4.30 | qfq | 37,612,000 | 161,440,781 | -0.92% |
| 2025-07-02 | 4.39 | 4.48 | 4.33 | 4.34 | 4.34 | qfq | 50,836,341 | 222,299,897 | -2.47% |
| 2025-07-01 | 4.43 | 4.58 | 4.35 | 4.45 | 4.45 | qfq | 76,315,561 | 340,339,346 | 0.45% |
| 2025-06-30 | 4.33 | 4.48 | 4.31 | 4.43 | 4.43 | qfq | 76,066,217 | 333,976,706 | 2.55% |
| 2025-06-27 | 4.31 | 4.45 | 4.30 | 4.32 | 4.32 | qfq | 43,827,858 | 190,675,820 | -0.46% |
| 2025-06-26 | 4.41 | 4.48 | 4.34 | 4.34 | 4.34 | qfq | 64,541,655 | 284,105,135 | -0.91% |
| 2025-06-25 | 4.38 | 4.43 | 4.32 | 4.38 | 4.38 | qfq | 54,633,458 | 238,511,010 | 0.23% |
| 2025-06-24 | 4.32 | 4.40 | 4.30 | 4.37 | 4.37 | qfq | 60,937,475 | 265,046,292 | 0.00% |
| 2025-06-23 | 4.27 | 4.41 | 4.23 | 4.37 | 4.37 | qfq | 76,367,478 | 330,938,408 | 1.39% |
| 2025-06-20 | 4.13 | 4.50 | 4.10 | 4.31 | 4.31 | qfq | 107,701,704 | 466,410,975 | 5.38% |
| 2025-06-19 | 4.20 | 4.21 | 4.08 | 4.09 | 4.09 | qfq | 43,968,334 | 181,281,086 | -3.08% |
| 2025-06-18 | 4.32 | 4.32 | 4.18 | 4.22 | 4.22 | qfq | 44,117,394 | 186,738,343 | -2.54% |
| 2025-06-17 | 4.23 | 4.38 | 4.21 | 4.33 | 4.33 | qfq | 63,891,494 | 276,256,238 | 2.12% |
| 2025-06-16 | 4.22 | 4.29 | 4.15 | 4.24 | 4.24 | qfq | 43,159,760 | 182,609,312 | -1.17% |
| 2025-06-13 | 4.23 | 4.35 | 4.20 | 4.29 | 4.29 | qfq | 55,030,018 | 234,439,305 | 0.94% |
| 2025-06-12 | 4.28 | 4.30 | 4.22 | 4.25 | 4.25 | qfq | 38,386,627 | 163,389,801 | -1.16% |
| 2025-06-11 | 4.24 | 4.36 | 4.22 | 4.30 | 4.30 | qfq | 57,669,700 | 248,691,620 | 0.94% |
| 2025-06-10 | 4.33 | 4.34 | 4.18 | 4.26 | 4.26 | qfq | 64,783,018 | 275,618,824 | -2.29% |
| 2025-06-09 | 4.31 | 4.39 | 4.28 | 4.36 | 4.36 | qfq | 57,413,840 | 248,836,981 | 1.16% |
| 2025-06-06 | 4.44 | 4.49 | 4.30 | 4.31 | 4.31 | qfq | 98,397,600 | 426,820,289 | -4.43% |
| 2025-06-05 | 4.66 | 4.75 | 4.44 | 4.51 | 4.51 | qfq | 158,227,965 | 721,498,665 | 0.45% |
| 2025-06-04 | 4.33 | 4.79 | 4.26 | 4.49 | 4.49 | qfq | 164,896,817 | 741,633,938 | 2.75% |
| 2025-06-03 | 4.26 | 4.46 | 4.21 | 4.37 | 4.37 | qfq | 100,978,937 | 436,949,801 | 4.30% |
| 2025-05-30 | 4.33 | 4.34 | 4.18 | 4.19 | 4.19 | qfq | 85,431,765 | 361,150,786 | -3.23% |
| 2025-05-29 | 4.37 | 4.53 | 4.23 | 4.33 | 4.33 | qfq | 138,418,600 | 601,275,034 | -2.48% |
| 2025-05-28 | 4.40 | 4.65 | 4.36 | 4.44 | 4.44 | qfq | 250,156,755 | 1,125,819,894 | 1.83% |
| 2025-05-27 | 4.31 | 4.36 | 4.18 | 4.36 | 4.36 | qfq | 85,228,163 | 369,077,112 | 10.10% |
| 2025-05-26 | 3.88 | 4.03 | 3.85 | 3.96 | 3.96 | qfq | 31,328,900 | 123,432,543 | 2.06% |
| 2025-05-23 | 3.92 | 3.96 | 3.86 | 3.88 | 3.88 | qfq | 34,017,117 | 133,115,448 | -1.77% |
| 2025-05-22 | 4.03 | 4.06 | 3.94 | 3.95 | 3.95 | qfq | 37,716,102 | 150,263,803 | -1.74% |
| 2025-05-21 | 4.08 | 4.14 | 4.01 | 4.02 | 4.02 | qfq | 66,180,200 | 268,393,476 | -4.06% |
| 2025-05-20 | 4.10 | 4.35 | 4.07 | 4.19 | 4.19 | qfq | 111,023,076 | 468,623,174 | 2.20% |
| 2025-05-19 | 4.03 | 4.11 | 3.94 | 4.10 | 4.10 | qfq | 76,028,660 | 307,439,230 | 3.27% |
| 2025-05-16 | 3.89 | 4.09 | 3.85 | 3.97 | 3.97 | qfq | 53,235,998 | 212,444,226 | 2.85% |
| 2025-05-15 | 3.93 | 3.97 | 3.86 | 3.86 | 3.86 | qfq | 36,255,683 | 141,464,109 | -2.77% |
| 2025-05-14 | 4.09 | 4.09 | 3.95 | 3.97 | 3.97 | qfq | 55,415,591 | 221,193,505 | 0.51% |
| 2025-05-13 | 4.00 | 4.04 | 3.92 | 3.95 | 3.95 | qfq | 30,512,380 | 121,296,505 | -0.25% |
| 2025-05-12 | 3.90 | 3.97 | 3.89 | 3.96 | 3.96 | qfq | 31,614,602 | 124,194,578 | 2.06% |
| 2025-05-09 | 3.95 | 3.96 | 3.84 | 3.88 | 3.88 | qfq | 30,267,660 | 117,225,880 | -1.77% |
| 2025-05-08 | 3.88 | 3.98 | 3.86 | 3.95 | 3.95 | qfq | 41,860,702 | 164,647,063 | 0.51% |
| 2025-05-07 | 3.85 | 3.96 | 3.82 | 3.93 | 3.93 | qfq | 58,771,580 | 228,564,126 | 3.15% |
| 2025-05-06 | 3.70 | 3.82 | 3.70 | 3.81 | 3.81 | qfq | 38,883,517 | 147,080,631 | 3.25% |
| 2025-04-30 | 3.54 | 3.75 | 3.54 | 3.69 | 3.69 | qfq | 39,589,702 | 145,146,252 | 3.07% |
| 2025-04-29 | 3.56 | 3.66 | 3.56 | 3.58 | 3.58 | qfq | 24,569,258 | 88,933,217 | -1.65% |
| 2025-04-28 | 3.78 | 3.78 | 3.62 | 3.64 | 3.64 | qfq | 31,443,384 | 115,276,554 | -2.67% |
| 2025-04-25 | 3.71 | 3.79 | 3.71 | 3.74 | 3.74 | qfq | 22,927,302 | 86,034,438 | 0.27% |
| 2025-04-24 | 3.78 | 3.80 | 3.72 | 3.73 | 3.73 | qfq | 24,737,240 | 92,631,826 | -1.84% |
| 2025-04-23 | 3.81 | 3.87 | 3.79 | 3.80 | 3.80 | qfq | 28,322,902 | 107,935,483 | -0.26% |
| 2025-04-22 | 3.87 | 3.88 | 3.80 | 3.81 | 3.81 | qfq | 32,992,200 | 126,147,585 | -1.55% |
| 2025-04-21 | 3.80 | 3.90 | 3.70 | 3.87 | 3.87 | qfq | 53,532,977 | 203,878,399 | 0.26% |
| 2025-04-18 | 3.94 | 3.98 | 3.86 | 3.86 | 3.86 | qfq | 38,672,018 | 150,957,697 | -3.02% |
| 2025-04-17 | 3.95 | 4.20 | 3.95 | 3.98 | 3.98 | qfq | 43,504,722 | 177,011,399 | 0.00% |
| 2025-04-16 | 4.11 | 4.11 | 3.95 | 3.98 | 3.98 | qfq | 47,648,300 | 191,542,185 | -3.86% |
| 2025-04-15 | 4.11 | 4.24 | 4.06 | 4.14 | 4.14 | qfq | 63,165,741 | 260,294,601 | 0.73% |
| 2025-04-14 | 4.05 | 4.35 | 4.00 | 4.11 | 4.11 | qfq | 132,163,061 | 550,819,422 | 1.48% |
| 2025-04-11 | 3.63 | 4.05 | 3.61 | 4.05 | 4.05 | qfq | 78,448,136 | 315,007,303 | 10.05% |
| 2025-04-10 | 3.70 | 3.78 | 3.68 | 3.68 | 3.68 | qfq | 45,863,271 | 171,103,265 | 0.55% |
| 2025-04-09 | 3.55 | 3.71 | 3.23 | 3.66 | 3.66 | qfq | 59,357,982 | 206,390,139 | 1.95% |
| 2025-04-08 | 3.50 | 3.81 | 3.50 | 3.59 | 3.59 | qfq | 44,879,802 | 162,440,954 | -3.49% |
| 2025-04-07 | 3.92 | 3.93 | 3.72 | 3.72 | 3.72 | qfq | 41,105,012 | 154,637,675 | -9.93% |
| 2025-04-03 | 4.03 | 4.19 | 4.01 | 4.13 | 4.13 | qfq | 40,421,186 | 165,636,181 | 0.98% |
| 2025-04-02 | 4.07 | 4.21 | 4.06 | 4.09 | 4.09 | qfq | 32,218,500 | 132,856,277 | 0.99% |
| 2025-04-01 | 3.99 | 4.09 | 3.98 | 4.05 | 4.05 | qfq | 25,639,236 | 103,598,215 | 1.50% |
| 2025-03-31 | 4.08 | 4.09 | 3.93 | 3.99 | 3.99 | qfq | 42,834,958 | 170,630,989 | -3.16% |
| 2025-03-28 | 4.15 | 4.29 | 4.11 | 4.12 | 4.12 | qfq | 45,203,564 | 189,099,708 | -0.96% |
| 2025-03-27 | 4.23 | 4.23 | 4.11 | 4.16 | 4.16 | qfq | 31,357,940 | 130,716,699 | -1.65% |
| 2025-03-26 | 4.22 | 4.31 | 4.18 | 4.23 | 4.23 | qfq | 35,185,140 | 148,773,401 | 0.24% |
| 2025-03-25 | 4.20 | 4.26 | 4.10 | 4.22 | 4.22 | qfq | 48,426,200 | 204,034,168 | 0.48% |
| 2025-03-24 | 4.35 | 4.40 | 4.08 | 4.20 | 4.20 | qfq | 72,487,300 | 304,629,569 | -4.11% |
| 2025-03-21 | 4.45 | 4.52 | 4.37 | 4.38 | 4.38 | qfq | 60,497,321 | 268,174,008 | -2.23% |
| 2025-03-20 | 4.49 | 4.59 | 4.46 | 4.48 | 4.48 | qfq | 55,985,580 | 252,898,361 | -0.44% |
| 2025-03-19 | 4.52 | 4.57 | 4.46 | 4.50 | 4.50 | qfq | 67,470,860 | 303,659,901 | -1.53% |
| 2025-03-18 | 4.58 | 4.70 | 4.52 | 4.57 | 4.57 | qfq | 96,330,660 | 442,192,447 | -0.44% |
| 2025-03-17 | 4.65 | 4.80 | 4.59 | 4.59 | 4.59 | qfq | 123,071,000 | 575,048,966 | -1.92% |
| 2025-03-14 | 4.54 | 4.73 | 4.41 | 4.68 | 4.68 | qfq | 155,018,345 | 716,008,902 | 2.41% |
| 2025-03-13 | 4.48 | 4.72 | 4.43 | 4.57 | 4.57 | qfq | 161,555,286 | 739,421,632 | 2.01% |
| 2025-03-12 | 4.47 | 4.53 | 4.44 | 4.48 | 4.48 | qfq | 96,058,800 | 431,115,929 | 0.45% |
| 2025-03-11 | 4.55 | 4.55 | 4.41 | 4.46 | 4.46 | qfq | 163,375,749 | 730,718,103 | -2.83% |
| 2025-03-10 | 4.18 | 4.59 | 4.17 | 4.59 | 4.59 | qfq | 123,337,237 | 557,070,820 | 10.07% |
| 2025-03-07 | 4.23 | 4.29 | 4.14 | 4.17 | 4.17 | qfq | 49,395,770 | 208,048,499 | -2.11% |
| 2025-03-06 | 4.17 | 4.35 | 4.16 | 4.26 | 4.26 | qfq | 56,125,331 | 238,303,342 | 2.16% |
| 2025-03-05 | 4.18 | 4.19 | 4.07 | 4.17 | 4.17 | qfq | 37,054,559 | 153,030,368 | -0.48% |
| 2025-03-04 | 4.12 | 4.23 | 4.06 | 4.19 | 4.19 | qfq | 38,024,600 | 158,349,908 | 1.21% |
| 2025-03-03 | 4.10 | 4.21 | 4.07 | 4.14 | 4.14 | qfq | 46,549,700 | 193,411,158 | 0.98% |
| 2025-02-28 | 4.42 | 4.42 | 4.08 | 4.10 | 4.10 | qfq | 84,251,233 | 357,777,659 | -7.66% |
| 2025-02-27 | 4.41 | 4.50 | 4.37 | 4.44 | 4.44 | qfq | 69,525,783 | 308,532,766 | 0.45% |
| 2025-02-26 | 4.41 | 4.53 | 4.39 | 4.42 | 4.42 | qfq | 61,358,140 | 272,107,729 | -0.67% |
| 2025-02-25 | 4.41 | 4.56 | 4.34 | 4.45 | 4.45 | qfq | 81,687,898 | 365,639,556 | -0.89% |
| 2025-02-24 | 4.41 | 4.61 | 4.31 | 4.49 | 4.49 | qfq | 91,062,196 | 407,325,870 | 1.13% |
| 2025-02-21 | 4.46 | 4.49 | 4.36 | 4.44 | 4.44 | qfq | 79,240,767 | 350,014,364 | -1.77% |
| 2025-02-20 | 4.30 | 4.54 | 4.24 | 4.52 | 4.52 | qfq | 124,342,645 | 548,287,759 | 4.39% |
| 2025-02-19 | 4.23 | 4.34 | 4.23 | 4.33 | 4.33 | qfq | 65,737,280 | 281,925,781 | 1.64% |
| 2025-02-18 | 4.40 | 4.49 | 4.26 | 4.26 | 4.26 | qfq | 80,763,559 | 351,647,355 | -4.05% |
| 2025-02-17 | 4.34 | 4.54 | 4.34 | 4.44 | 4.44 | qfq | 84,731,448 | 376,056,839 | 1.14% |
| 2025-02-14 | 4.56 | 4.59 | 4.37 | 4.39 | 4.39 | qfq | 136,687,759 | 607,972,495 | -6.40% |
| 2025-02-13 | 4.55 | 4.92 | 4.50 | 4.69 | 4.69 | qfq | 266,669,901 | 1,245,464,585 | 4.69% |
| 2025-02-12 | 4.06 | 4.48 | 4.04 | 4.48 | 4.48 | qfq | 172,709,072 | 755,061,410 | 10.07% |
| 2025-02-11 | 4.14 | 4.17 | 4.01 | 4.07 | 4.07 | qfq | 55,008,960 | 223,522,047 | -1.69% |
| 2025-02-10 | 4.03 | 4.15 | 4.01 | 4.14 | 4.14 | qfq | 77,248,408 | 315,698,177 | 2.73% |
| 2025-02-07 | 4.00 | 4.11 | 3.96 | 4.03 | 4.03 | qfq | 73,071,880 | 295,383,834 | 1.00% |
| 2025-02-06 | 3.92 | 4.02 | 3.83 | 3.99 | 3.99 | qfq | 70,194,286 | 276,401,406 | 2.57% |
| 2025-02-05 | 3.83 | 3.95 | 3.82 | 3.89 | 3.89 | qfq | 51,934,503 | 201,435,086 | 2.37% |
| 2025-01-27 | 3.87 | 3.97 | 3.79 | 3.80 | 3.80 | qfq | 55,372,000 | 211,940,726 | -4.28% |
| 2025-01-24 | 4.06 | 4.06 | 3.88 | 3.97 | 3.97 | qfq | 68,446,186 | 270,203,695 | -1.98% |
| 2025-01-23 | 4.15 | 4.23 | 4.05 | 4.05 | 4.05 | qfq | 71,907,287 | 297,101,736 | 0.00% |
| 2025-01-22 | 4.18 | 4.23 | 4.05 | 4.05 | 4.05 | qfq | 64,306,020 | 264,475,494 | -3.11% |
| 2025-01-21 | 4.31 | 4.33 | 4.12 | 4.18 | 4.18 | qfq | 81,088,400 | 339,433,884 | -2.79% |
| 2025-01-20 | 4.35 | 4.46 | 4.24 | 4.30 | 4.30 | qfq | 95,866,260 | 415,759,959 | 0.94% |
| 2025-01-17 | 4.34 | 4.36 | 4.19 | 4.26 | 4.26 | qfq | 90,214,280 | 385,146,427 | -2.74% |
| 2025-01-16 | 4.41 | 4.62 | 4.31 | 4.38 | 4.38 | qfq | 112,116,860 | 499,078,542 | -1.57% |
| 2025-01-15 | 4.39 | 4.58 | 4.31 | 4.45 | 4.45 | qfq | 137,764,500 | 608,538,837 | 0.91% |
| 2025-01-14 | 4.15 | 4.43 | 4.15 | 4.41 | 4.41 | qfq | 131,055,760 | 570,224,122 | 6.52% |
| 2025-01-13 | 4.18 | 4.38 | 4.07 | 4.14 | 4.14 | qfq | 101,832,145 | 425,047,843 | -3.27% |
| 2025-01-10 | 4.66 | 4.78 | 4.28 | 4.28 | 4.28 | qfq | 173,070,651 | 780,338,361 | -9.89% |
| 2025-01-09 | 4.74 | 5.07 | 4.60 | 4.75 | 4.75 | qfq | 177,689,894 | 857,654,472 | -2.06% |
| 2025-01-08 | 4.72 | 5.09 | 4.63 | 4.85 | 4.85 | qfq | 259,468,680 | 1,255,626,327 | 2.11% |
| 2025-01-07 | 4.44 | 4.75 | 4.34 | 4.75 | 4.75 | qfq | 162,146,363 | 746,558,752 | 9.95% |
| 2025-01-06 | 4.17 | 4.53 | 4.02 | 4.32 | 4.32 | qfq | 127,805,095 | 550,310,417 | -0.23% |
| 2025-01-03 | 4.44 | 4.63 | 4.11 | 4.33 | 4.33 | qfq | 180,629,413 | 782,251,304 | -2.48% |
| 2025-01-02 | 3.95 | 4.58 | 3.89 | 4.44 | 4.44 | qfq | 230,819,569 | 964,054,444 | 6.73% |
| 2024-12-31 | 3.93 | 4.26 | 3.93 | 4.16 | 4.16 | qfq | 199,818,538 | 837,822,929 | 7.49% |
| 2024-12-30 | 4.04 | 4.10 | 3.85 | 3.87 | 3.87 | qfq | 111,435,613 | 436,637,265 | -5.84% |
| 2024-12-27 | 4.22 | 4.29 | 4.08 | 4.11 | 4.11 | qfq | 124,086,558 | 519,627,948 | -4.20% |
| 2024-12-26 | 4.30 | 4.42 | 4.21 | 4.29 | 4.29 | qfq | 130,998,780 | 564,273,534 | -2.05% |
| 2024-12-25 | 4.50 | 4.73 | 4.34 | 4.38 | 4.38 | qfq | 158,246,290 | 717,438,795 | -8.75% |
| 2024-12-24 | 4.80 | 5.05 | 4.27 | 4.80 | 4.80 | qfq | 333,025,291 | 1,534,318,192 | 1.27% |
| 2024-12-23 | 4.42 | 4.74 | 4.35 | 4.74 | 4.74 | qfq | 213,976,125 | 986,020,566 | 9.98% |
| 2024-12-20 | 4.28 | 4.37 | 4.25 | 4.31 | 4.31 | qfq | 86,867,220 | 375,983,171 | 0.47% |
| 2024-12-19 | 4.29 | 4.36 | 4.18 | 4.29 | 4.29 | qfq | 81,329,350 | 345,818,682 | -1.15% |
| 2024-12-18 | 4.36 | 4.43 | 4.26 | 4.34 | 4.34 | qfq | 98,219,780 | 426,101,817 | -0.91% |
| 2024-12-17 | 4.50 | 4.62 | 4.32 | 4.38 | 4.38 | qfq | 114,722,272 | 510,436,281 | -2.67% |
| 2024-12-16 | 4.64 | 4.69 | 4.45 | 4.50 | 4.50 | qfq | 165,425,939 | 754,569,204 | -5.06% |
| 2024-12-13 | 4.97 | 5.15 | 4.73 | 4.74 | 4.74 | qfq | 221,362,251 | 1,085,925,289 | -6.32% |
| 2024-12-12 | 5.00 | 5.38 | 4.93 | 5.06 | 5.06 | qfq | 241,230,577 | 1,231,873,925 | -4.17% |
| 2024-12-11 | 5.65 | 5.97 | 5.08 | 5.28 | 5.28 | qfq | 326,603,642 | 1,800,526,135 | -4.17% |
| 2024-12-10 | 6.03 | 6.39 | 5.51 | 5.51 | 5.51 | qfq | 412,895,633 | 2,400,578,519 | -9.97% |
| 2024-12-09 | 6.12 | 6.12 | 5.56 | 6.12 | 6.12 | qfq | 276,788,452 | 1,667,744,855 | 10.07% |
| 2024-12-06 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | qfq | 15,641,744 | 86,968,097 | 10.10% |
| 2024-12-05 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | qfq | 47,830,530 | 241,544,177 | 10.02% |
| 2024-12-04 | 4.59 | 4.59 | 4.21 | 4.59 | 4.59 | qfq | 144,391,360 | 651,587,177 | 10.07% |
| 2024-12-03 | 3.84 | 4.17 | 3.79 | 4.17 | 4.17 | qfq | 146,493,916 | 603,312,925 | 10.03% |
| 2024-12-02 | 3.54 | 3.89 | 3.53 | 3.79 | 3.79 | qfq | 111,883,578 | 418,264,179 | 5.87% |
| 2024-11-29 | 3.52 | 3.64 | 3.50 | 3.58 | 3.58 | qfq | 80,485,722 | 286,518,817 | 1.13% |
| 2024-11-28 | 3.48 | 3.72 | 3.44 | 3.54 | 3.54 | qfq | 139,997,497 | 500,444,457 | 3.51% |
| 2024-11-27 | 3.10 | 3.42 | 3.02 | 3.42 | 3.42 | qfq | 79,548,694 | 264,005,568 | 9.97% |
| 2024-11-26 | 3.16 | 3.18 | 3.10 | 3.11 | 3.11 | qfq | 25,111,727 | 78,435,786 | -1.58% |
| 2024-11-25 | 3.09 | 3.27 | 3.03 | 3.16 | 3.16 | qfq | 38,231,789 | 119,457,899 | 1.61% |
| 2024-11-22 | 3.23 | 3.25 | 3.09 | 3.11 | 3.11 | qfq | 29,989,602 | 95,417,192 | -4.31% |
| 2024-11-21 | 3.29 | 3.29 | 3.21 | 3.25 | 3.25 | qfq | 32,675,644 | 105,817,344 | -1.22% |
| 2024-11-20 | 3.23 | 3.30 | 3.21 | 3.29 | 3.29 | qfq | 36,039,520 | 117,382,823 | 2.49% |
| 2024-11-19 | 3.14 | 3.21 | 3.03 | 3.21 | 3.21 | qfq | 42,123,182 | 132,208,121 | 1.90% |
| 2024-11-18 | 3.30 | 3.34 | 3.11 | 3.15 | 3.15 | qfq | 44,459,036 | 142,624,568 | -3.08% |
| 2024-11-15 | 3.35 | 3.39 | 3.24 | 3.25 | 3.25 | qfq | 45,588,354 | 151,208,949 | -3.27% |
| 2024-11-14 | 3.48 | 3.50 | 3.35 | 3.36 | 3.36 | qfq | 43,213,160 | 147,701,860 | -4.55% |
| 2024-11-13 | 3.56 | 3.59 | 3.43 | 3.52 | 3.52 | qfq | 52,804,244 | 184,700,938 | -1.95% |
| 2024-11-12 | 3.65 | 3.77 | 3.53 | 3.59 | 3.59 | qfq | 76,154,837 | 277,078,452 | -1.10% |
| 2024-11-11 | 3.46 | 3.75 | 3.43 | 3.63 | 3.63 | qfq | 110,990,170 | 399,887,059 | 4.91% |
| 2024-11-08 | 3.55 | 3.60 | 3.45 | 3.46 | 3.46 | qfq | 91,462,678 | 320,991,789 | -1.70% |
| 2024-11-07 | 3.39 | 3.63 | 3.34 | 3.52 | 3.52 | qfq | 115,827,684 | 408,116,175 | 3.83% |
| 2024-11-06 | 3.42 | 3.46 | 3.28 | 3.39 | 3.39 | qfq | 111,791,231 | 379,744,998 | -0.88% |
| 2024-11-05 | 3.37 | 3.50 | 3.36 | 3.42 | 3.42 | qfq | 135,106,350 | 462,628,793 | 0.00% |
| 2024-11-04 | 3.42 | 3.51 | 3.42 | 3.42 | 3.42 | qfq | 121,648,536 | 417,234,547 | -10.00% |
| 2024-11-01 | 4.24 | 4.25 | 3.80 | 3.80 | 3.80 | qfq | 187,448,782 | 739,327,895 | -9.95% |
| 2024-10-31 | 4.18 | 4.22 | 3.88 | 4.22 | 4.22 | qfq | 183,608,634 | 766,663,637 | 9.90% |
| 2024-10-30 | 3.49 | 3.84 | 3.30 | 3.84 | 3.84 | qfq | 191,343,250 | 702,266,996 | 10.03% |
| 2024-10-29 | 3.59 | 3.59 | 3.40 | 3.49 | 3.49 | qfq | 275,540,031 | 975,181,842 | 7.06% |
| 2024-10-28 | 3.26 | 3.26 | 3.15 | 3.26 | 3.26 | qfq | 100,645,516 | 325,887,024 | 10.14% |
| 2024-10-25 | 2.84 | 2.96 | 2.84 | 2.96 | 2.96 | qfq | 87,140,340 | 255,497,720 | 10.04% |
| 2024-10-24 | 2.60 | 2.77 | 2.52 | 2.69 | 2.69 | qfq | 71,548,267 | 188,740,182 | 4.26% |
| 2024-10-23 | 2.51 | 2.60 | 2.47 | 2.58 | 2.58 | qfq | 37,358,086 | 95,694,229 | 3.20% |
| 2024-10-22 | 2.47 | 2.52 | 2.44 | 2.50 | 2.50 | qfq | 26,175,888 | 64,909,423 | 1.63% |
| 2024-10-21 | 2.39 | 2.51 | 2.38 | 2.46 | 2.46 | qfq | 36,572,262 | 90,015,104 | 2.93% |
| 2024-10-18 | 2.33 | 2.43 | 2.32 | 2.39 | 2.39 | qfq | 32,681,577 | 77,193,526 | 2.14% |
| 2024-10-17 | 2.36 | 2.41 | 2.34 | 2.34 | 2.34 | qfq | 21,415,958 | 50,862,854 | -1.27% |
| 2024-10-16 | 2.34 | 2.38 | 2.32 | 2.37 | 2.37 | qfq | 19,380,236 | 45,565,909 | 0.42% |
| 2024-10-15 | 2.42 | 2.43 | 2.36 | 2.36 | 2.36 | qfq | 22,364,873 | 53,548,089 | -2.48% |
| 2024-10-14 | 2.41 | 2.44 | 2.36 | 2.42 | 2.42 | qfq | 23,569,796 | 56,582,187 | 1.26% |
| 2024-10-11 | 2.49 | 2.52 | 2.35 | 2.39 | 2.39 | qfq | 32,367,300 | 79,015,890 | -4.02% |
| 2024-10-10 | 2.49 | 2.59 | 2.41 | 2.49 | 2.49 | qfq | 41,006,248 | 102,461,506 | 0.40% |
| 2024-10-09 | 2.71 | 2.71 | 2.46 | 2.48 | 2.48 | qfq | 64,563,852 | 165,666,365 | -9.16% |
| 2024-10-08 | 2.78 | 2.78 | 2.56 | 2.73 | 2.73 | qfq | 86,668,450 | 233,802,806 | 7.91% |
| 2024-09-30 | 2.35 | 2.53 | 2.33 | 2.53 | 2.53 | qfq | 83,389,707 | 204,677,118 | 10.00% |
| 2024-09-27 | 2.25 | 2.31 | 2.21 | 2.30 | 2.30 | qfq | 30,437,220 | 68,817,082 | 4.07% |
| 2024-09-26 | 2.12 | 2.21 | 2.11 | 2.21 | 2.21 | qfq | 31,101,680 | 67,663,078 | 3.76% |
| 2024-09-25 | 2.11 | 2.18 | 2.11 | 2.13 | 2.13 | qfq | 34,102,282 | 73,291,567 | 0.95% |
| 2024-09-24 | 2.06 | 2.11 | 2.05 | 2.11 | 2.11 | qfq | 27,401,699 | 56,998,022 | 3.43% |
| 2024-09-23 | 2.03 | 2.06 | 2.01 | 2.04 | 2.04 | qfq | 10,771,280 | 21,999,973 | 0.49% |
| 2024-09-20 | 2.04 | 2.05 | 2.02 | 2.03 | 2.03 | qfq | 10,628,700 | 21,629,698 | -1.46% |
| 2024-09-19 | 2.02 | 2.06 | 1.99 | 2.06 | 2.06 | qfq | 24,660,483 | 50,343,160 | 1.98% |
| 2024-09-18 | 2.03 | 2.04 | 1.97 | 2.02 | 2.02 | qfq | 15,096,202 | 30,127,437 | -0.49% |
| 2024-09-13 | 2.05 | 2.07 | 2.01 | 2.03 | 2.03 | qfq | 21,381,800 | 43,525,386 | 0.00% |
| 2024-09-12 | 2.00 | 2.05 | 2.00 | 2.03 | 2.03 | qfq | 19,234,600 | 39,076,619 | 0.50% |
| 2024-09-11 | 1.98 | 2.08 | 1.98 | 2.02 | 2.02 | qfq | 27,545,666 | 55,758,721 | 1.51% |
| 2024-09-10 | 1.97 | 2.00 | 1.95 | 1.99 | 1.99 | qfq | 8,939,718 | 17,663,243 | 0.51% |
| 2024-09-09 | 1.97 | 2.00 | 1.93 | 1.98 | 1.98 | qfq | 10,237,200 | 20,199,233 | 0.51% |
| 2024-09-06 | 2.00 | 2.00 | 1.97 | 1.97 | 1.97 | qfq | 8,967,548 | 17,782,477 | -1.50% |
| 2024-09-05 | 1.98 | 2.00 | 1.97 | 2.00 | 2.00 | qfq | 7,678,920 | 15,288,151 | 0.50% |
| 2024-09-04 | 1.99 | 2.01 | 1.97 | 1.99 | 1.99 | qfq | 9,907,300 | 19,695,743 | -0.50% |
| 2024-09-03 | 1.98 | 2.02 | 1.98 | 2.00 | 2.00 | qfq | 11,988,762 | 23,950,247 | 1.01% |
| 2024-09-02 | 1.98 | 2.04 | 1.97 | 1.98 | 1.98 | qfq | 13,351,200 | 26,731,098 | -0.50% |
| 2024-08-30 | 1.94 | 2.02 | 1.94 | 1.99 | 1.99 | qfq | 18,591,924 | 36,959,843 | 2.05% |
| 2024-08-29 | 1.93 | 1.96 | 1.91 | 1.95 | 1.95 | qfq | 11,515,803 | 22,378,536 | 1.04% |
| 2024-08-28 | 1.92 | 1.95 | 1.89 | 1.93 | 1.93 | qfq | 12,181,600 | 23,507,127 | 0.52% |
| 2024-08-27 | 1.91 | 1.94 | 1.90 | 1.92 | 1.92 | qfq | 11,598,600 | 22,197,990 | 0.00% |
| 2024-08-26 | 1.89 | 1.95 | 1.87 | 1.92 | 1.92 | qfq | 18,421,306 | 35,404,481 | 1.59% |
| 2024-08-23 | 1.97 | 1.98 | 1.88 | 1.89 | 1.89 | qfq | 25,549,776 | 48,794,677 | -4.06% |
| 2024-08-22 | 2.03 | 2.04 | 1.96 | 1.97 | 1.97 | qfq | 27,488,318 | 54,694,329 | -3.43% |
| 2024-08-21 | 2.10 | 2.11 | 2.02 | 2.04 | 2.04 | qfq | 37,938,702 | 77,938,963 | -5.12% |
| 2024-08-20 | 2.22 | 2.29 | 2.12 | 2.15 | 2.15 | qfq | 66,844,303 | 146,604,953 | -8.90% |
| 2024-08-19 | 2.19 | 2.42 | 2.10 | 2.36 | 2.36 | qfq | 96,451,071 | 210,827,990 | 6.31% |
| 2024-08-16 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | qfq | 16,600,104 | 36,852,231 | 9.90% |
| 2024-08-15 | 1.99 | 2.03 | 1.96 | 2.02 | 2.02 | qfq | 13,918,762 | 27,847,844 | 1.51% |
| 2024-08-14 | 2.00 | 2.03 | 1.99 | 1.99 | 1.99 | qfq | 8,048,100 | 16,134,514 | -1.49% |
| 2024-08-13 | 2.01 | 2.03 | 1.96 | 2.02 | 2.02 | qfq | 11,285,540 | 22,630,440 | 1.00% |
| 2024-08-12 | 2.02 | 2.02 | 1.99 | 2.00 | 2.00 | qfq | 10,834,400 | 21,698,108 | -0.99% |
| 2024-08-09 | 2.03 | 2.06 | 2.02 | 2.02 | 2.02 | qfq | 11,282,880 | 22,972,896 | -0.49% |
| 2024-08-08 | 2.03 | 2.04 | 2.00 | 2.03 | 2.03 | qfq | 9,457,300 | 19,124,191 | 0.00% |
| 2024-08-07 | 2.02 | 2.05 | 2.01 | 2.03 | 2.03 | qfq | 8,513,000 | 17,304,281 | 0.00% |
| 2024-08-06 | 2.00 | 2.05 | 2.00 | 2.03 | 2.03 | qfq | 13,696,580 | 27,770,658 | 1.50% |
| 2024-08-05 | 2.02 | 2.06 | 1.99 | 2.00 | 2.00 | qfq | 17,630,700 | 35,723,808 | -0.99% |
| 2024-08-02 | 2.04 | 2.07 | 2.02 | 2.02 | 2.02 | qfq | 11,373,200 | 23,244,782 | -1.46% |
| 2024-08-01 | 2.05 | 2.06 | 2.01 | 2.05 | 2.05 | qfq | 15,530,010 | 31,723,423 | 0.99% |
| 2024-07-31 | 1.97 | 2.03 | 1.96 | 2.03 | 2.03 | qfq | 14,976,800 | 30,110,631 | 3.05% |
| 2024-07-30 | 1.95 | 1.98 | 1.93 | 1.97 | 1.97 | qfq | 9,663,966 | 18,914,253 | 1.03% |
| 2024-07-29 | 1.92 | 1.95 | 1.90 | 1.95 | 1.95 | qfq | 10,754,600 | 20,782,289 | 1.56% |
| 2024-07-26 | 1.88 | 1.93 | 1.87 | 1.92 | 1.92 | qfq | 13,645,521 | 25,968,705 | 2.67% |
| 2024-07-25 | 1.83 | 1.92 | 1.80 | 1.87 | 1.87 | qfq | 16,287,122 | 30,252,455 | 2.19% |
| 2024-07-24 | 1.85 | 1.88 | 1.83 | 1.83 | 1.83 | qfq | 11,167,402 | 20,600,728 | -2.14% |
| 2024-07-23 | 1.88 | 1.93 | 1.86 | 1.87 | 1.87 | qfq | 12,550,360 | 23,786,813 | -0.53% |
| 2024-07-22 | 1.89 | 1.90 | 1.86 | 1.88 | 1.88 | qfq | 10,550,759 | 19,862,395 | 0.00% |
| 2024-07-19 | 1.87 | 1.89 | 1.84 | 1.88 | 1.88 | qfq | 9,165,100 | 17,114,780 | 0.53% |
| 2024-07-18 | 1.86 | 1.88 | 1.82 | 1.87 | 1.87 | qfq | 11,459,700 | 21,174,467 | 0.54% |
| 2024-07-17 | 1.87 | 1.89 | 1.85 | 1.86 | 1.86 | qfq | 10,211,400 | 19,103,166 | -0.53% |
| 2024-07-16 | 1.90 | 1.91 | 1.86 | 1.87 | 1.87 | qfq | 12,417,300 | 23,337,305 | -1.58% |
| 2024-07-15 | 1.93 | 1.94 | 1.89 | 1.90 | 1.90 | qfq | 9,612,159 | 18,318,540 | -2.06% |
| 2024-07-12 | 1.94 | 1.98 | 1.93 | 1.94 | 1.94 | qfq | 12,620,000 | 24,643,067 | -1.52% |
| 2024-07-11 | 1.91 | 1.98 | 1.89 | 1.97 | 1.97 | qfq | 24,418,822 | 47,317,558 | 5.35% |
| 2024-07-10 | 1.86 | 1.89 | 1.82 | 1.87 | 1.87 | qfq | 17,783,203 | 33,030,423 | 0.00% |
| 2024-07-09 | 1.87 | 1.89 | 1.82 | 1.87 | 1.87 | qfq | 16,406,345 | 30,490,543 | -0.53% |
| 2024-07-08 | 1.94 | 1.95 | 1.87 | 1.88 | 1.88 | qfq | 16,601,180 | 31,470,078 | -4.08% |
| 2024-07-05 | 1.91 | 1.97 | 1.90 | 1.96 | 1.96 | qfq | 19,534,500 | 38,051,918 | 1.55% |
| 2024-07-04 | 2.01 | 2.01 | 1.92 | 1.93 | 1.93 | qfq | 27,560,902 | 53,928,406 | -4.46% |
| 2024-07-03 | 2.06 | 2.15 | 2.00 | 2.02 | 2.02 | qfq | 50,843,800 | 104,769,621 | 3.59% |
| 2024-07-02 | 1.89 | 1.96 | 1.88 | 1.95 | 1.95 | qfq | 20,128,480 | 39,002,072 | 3.17% |
| 2024-07-01 | 1.87 | 1.90 | 1.84 | 1.89 | 1.89 | qfq | 13,927,391 | 26,117,187 | 0.53% |
| 2024-06-28 | 1.90 | 1.95 | 1.87 | 1.88 | 1.88 | qfq | 19,823,065 | 37,941,691 | 0.53% |
| 2024-06-27 | 1.95 | 1.97 | 1.87 | 1.87 | 1.87 | qfq | 17,803,360 | 34,218,481 | -4.10% |
| 2024-06-26 | 1.89 | 1.96 | 1.84 | 1.95 | 1.95 | qfq | 20,906,878 | 39,660,441 | 3.17% |
| 2024-06-25 | 1.87 | 1.91 | 1.85 | 1.89 | 1.89 | qfq | 26,561,982 | 50,105,819 | 2.72% |
| 2024-06-24 | 1.90 | 1.92 | 1.82 | 1.84 | 1.84 | qfq | 41,246,247 | 76,662,357 | -7.07% |
| 2024-06-21 | 2.03 | 2.05 | 1.98 | 1.98 | 1.98 | qfq | 18,444,918 | 37,106,805 | -1.98% |
| 2024-06-20 | 2.10 | 2.13 | 2.02 | 2.02 | 2.02 | qfq | 23,035,247 | 47,529,651 | -4.72% |
| 2024-06-19 | 2.15 | 2.16 | 2.11 | 2.12 | 2.12 | qfq | 15,815,722 | 33,655,548 | -1.40% |
| 2024-06-18 | 2.16 | 2.24 | 2.13 | 2.15 | 2.15 | qfq | 26,839,078 | 57,954,474 | -1.38% |
| 2024-06-17 | 2.14 | 2.22 | 2.10 | 2.18 | 2.18 | qfq | 27,512,370 | 59,495,556 | -3.96% |
| 2024-06-14 | 2.28 | 2.30 | 2.23 | 2.27 | 2.27 | qfq | 17,846,153 | 40,549,988 | -0.44% |
| 2024-06-13 | 2.33 | 2.34 | 2.26 | 2.28 | 2.28 | qfq | 12,732,476 | 29,181,892 | -1.72% |
| 2024-06-12 | 2.28 | 2.36 | 2.28 | 2.32 | 2.32 | qfq | 15,375,946 | 35,811,024 | 1.31% |
| 2024-06-11 | 2.29 | 2.30 | 2.22 | 2.29 | 2.29 | qfq | 14,958,639 | 33,849,684 | 0.00% |
| 2024-06-07 | 2.20 | 2.30 | 2.20 | 2.29 | 2.29 | qfq | 22,707,240 | 51,455,411 | 4.57% |
| 2024-06-06 | 2.27 | 2.32 | 2.15 | 2.19 | 2.19 | qfq | 28,543,858 | 62,889,665 | -4.37% |
| 2024-06-05 | 2.35 | 2.36 | 2.28 | 2.29 | 2.29 | qfq | 18,227,006 | 42,214,680 | -2.55% |
| 2024-06-04 | 2.40 | 2.41 | 2.31 | 2.35 | 2.35 | qfq | 20,926,598 | 48,990,705 | -2.89% |
| 2024-06-03 | 2.52 | 2.53 | 2.39 | 2.42 | 2.42 | qfq | 20,443,273 | 49,982,578 | -4.35% |
| 2024-05-31 | 2.47 | 2.54 | 2.47 | 2.53 | 2.53 | qfq | 12,367,680 | 31,099,585 | 2.02% |
| 2024-05-30 | 2.48 | 2.50 | 2.44 | 2.48 | 2.48 | qfq | 10,783,155 | 26,673,443 | 0.00% |
| 2024-05-29 | 2.50 | 2.56 | 2.46 | 2.48 | 2.48 | qfq | 15,382,834 | 38,415,727 | -1.59% |
| 2024-05-28 | 2.55 | 2.56 | 2.51 | 2.52 | 2.52 | qfq | 10,672,563 | 26,947,798 | -1.18% |
| 2024-05-27 | 2.59 | 2.61 | 2.50 | 2.55 | 2.55 | qfq | 15,475,154 | 39,248,215 | -1.54% |
| 2024-05-24 | 2.60 | 2.64 | 2.59 | 2.59 | 2.59 | qfq | 10,511,617 | 27,459,111 | -0.77% |
| 2024-05-23 | 2.67 | 2.67 | 2.60 | 2.61 | 2.61 | qfq | 14,928,383 | 39,083,015 | -2.25% |
| 2024-05-22 | 2.65 | 2.68 | 2.63 | 2.67 | 2.67 | qfq | 13,202,734 | 35,076,322 | 1.14% |
| 2024-05-21 | 2.73 | 2.74 | 2.64 | 2.64 | 2.64 | qfq | 21,379,161 | 57,000,698 | -3.65% |
| 2024-05-20 | 2.74 | 2.80 | 2.73 | 2.74 | 2.74 | qfq | 19,906,881 | 54,972,223 | 0.00% |
| 2024-05-17 | 2.69 | 2.75 | 2.67 | 2.74 | 2.74 | qfq | 18,255,181 | 49,434,250 | 1.48% |
| 2024-05-16 | 2.68 | 2.72 | 2.68 | 2.70 | 2.70 | qfq | 13,368,519 | 36,078,520 | 0.75% |
| 2024-05-15 | 2.68 | 2.72 | 2.65 | 2.68 | 2.68 | qfq | 10,385,547 | 27,925,428 | 0.00% |
| 2024-05-14 | 2.67 | 2.74 | 2.67 | 2.68 | 2.68 | qfq | 11,880,684 | 31,969,631 | 0.00% |
| 2024-05-13 | 2.76 | 2.77 | 2.67 | 2.68 | 2.68 | qfq | 18,763,735 | 50,808,113 | -3.25% |
| 2024-05-10 | 2.84 | 2.86 | 2.77 | 2.77 | 2.77 | qfq | 17,192,362 | 47,985,857 | -2.46% |
| 2024-05-09 | 2.79 | 2.86 | 2.79 | 2.84 | 2.84 | qfq | 13,437,982 | 38,225,270 | 1.07% |
| 2024-05-08 | 2.84 | 2.86 | 2.80 | 2.81 | 2.81 | qfq | 12,535,420 | 35,377,104 | -1.40% |
| 2024-05-07 | 2.84 | 2.86 | 2.79 | 2.85 | 2.85 | qfq | 16,303,908 | 46,182,958 | 1.06% |
| 2024-05-06 | 2.83 | 2.86 | 2.81 | 2.82 | 2.82 | qfq | 15,591,040 | 44,095,579 | 0.71% |
| 2024-04-30 | 2.84 | 2.87 | 2.75 | 2.80 | 2.80 | qfq | 26,812,460 | 75,076,901 | -2.44% |
| 2024-04-29 | 2.80 | 2.89 | 2.78 | 2.87 | 2.87 | qfq | 22,481,477 | 64,161,187 | 1.77% |
| 2024-04-26 | 2.70 | 2.83 | 2.68 | 2.82 | 2.82 | qfq | 23,000,626 | 63,841,483 | 4.44% |
| 2024-04-25 | 2.69 | 2.73 | 2.66 | 2.70 | 2.70 | qfq | 11,052,800 | 29,910,169 | 0.00% |
| 2024-04-24 | 2.67 | 2.71 | 2.67 | 2.70 | 2.70 | qfq | 8,693,565 | 23,381,818 | 0.75% |
| 2024-04-23 | 2.68 | 2.72 | 2.66 | 2.68 | 2.68 | qfq | 11,345,800 | 30,538,012 | 0.00% |
| 2024-04-22 | 2.68 | 2.75 | 2.64 | 2.68 | 2.68 | qfq | 11,905,240 | 32,075,059 | -0.37% |
| 2024-04-19 | 2.71 | 2.76 | 2.68 | 2.69 | 2.69 | qfq | 11,738,900 | 31,796,467 | -1.10% |
| 2024-04-18 | 2.80 | 2.83 | 2.72 | 2.72 | 2.72 | qfq | 18,272,495 | 50,335,153 | -3.20% |
| 2024-04-17 | 2.65 | 2.81 | 2.65 | 2.81 | 2.81 | qfq | 24,066,427 | 66,611,678 | 6.84% |
| 2024-04-16 | 2.86 | 2.87 | 2.62 | 2.63 | 2.63 | qfq | 31,447,406 | 85,331,346 | -9.00% |
| 2024-04-15 | 2.99 | 3.07 | 2.82 | 2.89 | 2.89 | qfq | 44,638,548 | 131,244,241 | -7.67% |
| 2024-04-12 | 2.99 | 3.30 | 2.98 | 3.13 | 3.13 | qfq | 57,161,507 | 181,096,396 | 4.33% |
| 2024-04-11 | 2.97 | 3.05 | 2.95 | 3.00 | 3.00 | qfq | 14,684,108 | 44,171,777 | 0.33% |
| 2024-04-10 | 3.06 | 3.07 | 2.96 | 2.99 | 2.99 | qfq | 16,309,465 | 48,978,318 | -2.29% |
| 2024-04-09 | 2.99 | 3.07 | 2.99 | 3.06 | 3.06 | qfq | 16,500,447 | 50,116,885 | 2.00% |
| 2024-04-08 | 3.09 | 3.10 | 2.99 | 3.00 | 3.00 | qfq | 21,776,386 | 66,116,001 | -3.23% |
| 2024-04-03 | 3.14 | 3.14 | 3.08 | 3.10 | 3.10 | qfq | 16,040,122 | 49,860,761 | -1.27% |
| 2024-04-02 | 3.16 | 3.18 | 3.10 | 3.14 | 3.14 | qfq | 19,632,299 | 61,598,303 | 0.00% |
| 2024-04-01 | 3.12 | 3.16 | 3.12 | 3.14 | 3.14 | qfq | 19,536,182 | 61,279,873 | 0.64% |
| 2024-03-29 | 3.16 | 3.19 | 3.09 | 3.12 | 3.12 | qfq | 18,602,147 | 58,084,340 | -0.64% |
| 2024-03-28 | 3.06 | 3.19 | 3.04 | 3.14 | 3.14 | qfq | 22,422,040 | 70,361,254 | 2.28% |
| 2024-03-27 | 3.23 | 3.23 | 3.06 | 3.07 | 3.07 | qfq | 29,744,958 | 93,634,134 | -6.12% |
| 2024-03-26 | 3.30 | 3.34 | 3.22 | 3.27 | 3.27 | qfq | 31,470,652 | 103,241,845 | 0.93% |
| 2024-03-25 | 3.30 | 3.36 | 3.23 | 3.24 | 3.24 | qfq | 34,968,745 | 114,310,169 | -2.11% |
| 2024-03-22 | 3.34 | 3.40 | 3.30 | 3.31 | 3.31 | qfq | 29,481,202 | 98,372,703 | -1.19% |
| 2024-03-21 | 3.40 | 3.40 | 3.33 | 3.35 | 3.35 | qfq | 29,051,328 | 97,642,795 | -1.47% |
| 2024-03-20 | 3.41 | 3.42 | 3.35 | 3.40 | 3.40 | qfq | 31,317,822 | 105,781,723 | -0.29% |
| 2024-03-19 | 3.34 | 3.48 | 3.30 | 3.41 | 3.41 | qfq | 64,622,479 | 218,031,819 | 1.79% |
| 2024-03-18 | 3.36 | 3.37 | 3.29 | 3.35 | 3.35 | qfq | 73,378,467 | 244,678,616 | -1.47% |
| 2024-03-15 | 3.18 | 3.49 | 3.17 | 3.40 | 3.40 | qfq | 110,510,887 | 376,385,202 | 7.26% |
| 2024-03-14 | 3.20 | 3.25 | 3.12 | 3.17 | 3.17 | qfq | 27,227,630 | 86,544,665 | -1.86% |
| 2024-03-13 | 3.17 | 3.25 | 3.13 | 3.23 | 3.23 | qfq | 35,117,553 | 111,937,402 | 1.89% |
| 2024-03-12 | 3.19 | 3.20 | 3.11 | 3.17 | 3.17 | qfq | 23,593,499 | 74,319,584 | 0.63% |
| 2024-03-11 | 3.11 | 3.15 | 3.10 | 3.15 | 3.15 | qfq | 22,545,958 | 70,436,658 | 0.64% |
| 2024-03-08 | 3.20 | 3.21 | 3.08 | 3.13 | 3.13 | qfq | 30,574,149 | 95,547,920 | -1.88% |
| 2024-03-07 | 3.12 | 3.26 | 3.10 | 3.19 | 3.19 | qfq | 54,115,692 | 173,590,808 | 0.95% |
| 2024-03-06 | 3.00 | 3.22 | 2.98 | 3.16 | 3.16 | qfq | 53,748,507 | 167,874,952 | 4.98% |
| 2024-03-05 | 3.08 | 3.08 | 3.00 | 3.01 | 3.01 | qfq | 16,882,130 | 51,081,751 | -2.59% |
| 2024-03-04 | 3.14 | 3.14 | 3.02 | 3.09 | 3.09 | qfq | 20,723,572 | 63,680,204 | 0.00% |
| 2024-03-01 | 3.05 | 3.15 | 3.04 | 3.09 | 3.09 | qfq | 23,916,243 | 73,657,641 | 0.98% |
| 2024-02-29 | 2.96 | 3.07 | 2.94 | 3.06 | 3.06 | qfq | 28,682,799 | 86,765,458 | 2.68% |
| 2024-02-28 | 3.11 | 3.23 | 2.97 | 2.98 | 2.98 | qfq | 50,028,038 | 156,188,075 | -4.79% |
| 2024-02-27 | 3.08 | 3.13 | 3.05 | 3.13 | 3.13 | qfq | 27,050,118 | 83,761,099 | 1.62% |
| 2024-02-26 | 3.03 | 3.15 | 3.03 | 3.08 | 3.08 | qfq | 38,940,282 | 120,262,646 | 0.98% |
| 2024-02-23 | 2.99 | 3.06 | 2.97 | 3.05 | 3.05 | qfq | 47,127,921 | 142,687,157 | 2.69% |
| 2024-02-22 | 3.00 | 3.03 | 2.90 | 2.97 | 2.97 | qfq | 66,761,046 | 197,915,039 | -1.98% |
| 2024-02-21 | 2.73 | 3.03 | 2.71 | 3.03 | 3.03 | qfq | 65,656,900 | 193,950,931 | 10.18% |
| 2024-02-20 | 2.77 | 2.78 | 2.68 | 2.75 | 2.75 | qfq | 25,610,878 | 70,012,967 | -1.08% |
| 2024-02-19 | 2.85 | 2.90 | 2.72 | 2.78 | 2.78 | qfq | 50,126,552 | 139,817,494 | 2.96% |
| 2024-02-08 | 2.41 | 2.70 | 2.41 | 2.70 | 2.70 | qfq | 32,027,957 | 83,781,215 | 10.20% |
| 2024-02-07 | 2.38 | 2.51 | 2.32 | 2.45 | 2.45 | qfq | 38,061,821 | 92,860,195 | 3.38% |
| 2024-02-06 | 2.23 | 2.46 | 2.12 | 2.37 | 2.37 | qfq | 41,206,381 | 93,869,605 | 1.28% |
| 2024-02-05 | 2.58 | 2.58 | 2.34 | 2.34 | 2.34 | qfq | 36,507,800 | 86,924,197 | -10.00% |
| 2024-02-02 | 2.74 | 2.80 | 2.48 | 2.60 | 2.60 | qfq | 28,686,562 | 75,402,389 | -5.45% |
| 2024-02-01 | 2.82 | 2.84 | 2.73 | 2.75 | 2.75 | qfq | 22,332,400 | 62,022,700 | -3.17% |
| 2024-01-31 | 3.01 | 3.03 | 2.82 | 2.84 | 2.84 | qfq | 23,816,880 | 69,322,790 | -5.65% |
| 2024-01-30 | 3.09 | 3.15 | 3.01 | 3.01 | 3.01 | qfq | 15,375,200 | 47,137,926 | -2.90% |
| 2024-01-29 | 3.25 | 3.26 | 3.10 | 3.10 | 3.10 | qfq | 19,988,712 | 62,957,104 | -4.32% |
| 2024-01-26 | 3.22 | 3.31 | 3.20 | 3.24 | 3.24 | qfq | 20,802,860 | 67,794,989 | 0.31% |
| 2024-01-25 | 3.11 | 3.24 | 3.09 | 3.23 | 3.23 | qfq | 19,811,600 | 62,986,775 | 3.86% |
| 2024-01-24 | 3.06 | 3.12 | 2.98 | 3.11 | 3.11 | qfq | 20,342,788 | 62,328,905 | 1.97% |
| 2024-01-23 | 3.06 | 3.11 | 3.01 | 3.05 | 3.05 | qfq | 21,424,848 | 65,513,180 | -1.29% |
| 2024-01-22 | 3.30 | 3.30 | 3.06 | 3.09 | 3.09 | qfq | 24,141,357 | 76,704,246 | -6.08% |
| 2024-01-19 | 3.34 | 3.38 | 3.28 | 3.29 | 3.29 | qfq | 15,816,951 | 52,550,750 | -1.50% |
| 2024-01-18 | 3.34 | 3.42 | 3.24 | 3.34 | 3.34 | qfq | 24,132,136 | 80,196,977 | -0.60% |
| 2024-01-17 | 3.47 | 3.47 | 3.33 | 3.36 | 3.36 | qfq | 17,207,100 | 58,400,647 | -3.17% |
| 2024-01-16 | 3.49 | 3.53 | 3.41 | 3.47 | 3.47 | qfq | 21,579,031 | 74,882,512 | -0.57% |
| 2024-01-15 | 3.47 | 3.54 | 3.45 | 3.49 | 3.49 | qfq | 17,798,530 | 62,241,063 | -1.97% |
| 2024-01-12 | 3.59 | 3.63 | 3.56 | 3.56 | 3.56 | qfq | 16,063,329 | 57,701,739 | -1.11% |
| 2024-01-11 | 3.48 | 3.62 | 3.48 | 3.60 | 3.60 | qfq | 21,074,754 | 75,003,509 | 2.86% |
| 2024-01-10 | 3.55 | 3.57 | 3.46 | 3.50 | 3.50 | qfq | 16,277,900 | 57,293,805 | -1.13% |
| 2024-01-09 | 3.46 | 3.59 | 3.46 | 3.54 | 3.54 | qfq | 21,039,960 | 74,324,932 | 2.31% |
| 2024-01-08 | 3.50 | 3.53 | 3.46 | 3.46 | 3.46 | qfq | 14,648,500 | 51,130,490 | -1.42% |
| 2024-01-05 | 3.63 | 3.64 | 3.50 | 3.51 | 3.51 | qfq | 20,781,279 | 73,963,550 | -3.04% |
| 2024-01-04 | 3.65 | 3.67 | 3.60 | 3.62 | 3.62 | qfq | 14,982,066 | 54,316,288 | -1.36% |
| 2024-01-03 | 3.71 | 3.72 | 3.63 | 3.67 | 3.67 | qfq | 19,557,712 | 71,731,396 | -1.08% |
| 2024-01-02 | 3.72 | 3.74 | 3.70 | 3.71 | 3.71 | qfq | 15,376,300 | 57,168,878 | -0.80% |
| 2023-12-29 | 3.74 | 3.77 | 3.72 | 3.74 | 3.74 | qfq | 20,959,204 | 78,383,378 | 0.00% |
| 2023-12-28 | 3.61 | 3.76 | 3.59 | 3.74 | 3.74 | qfq | 28,279,300 | 104,860,206 | 3.31% |
| 2023-12-27 | 3.63 | 3.64 | 3.58 | 3.62 | 3.62 | qfq | 15,137,624 | 54,739,600 | 0.28% |
| 2023-12-26 | 3.66 | 3.66 | 3.58 | 3.61 | 3.61 | qfq | 17,242,891 | 62,314,804 | -1.37% |
| 2023-12-25 | 3.64 | 3.70 | 3.62 | 3.66 | 3.66 | qfq | 14,149,300 | 51,704,267 | 0.00% |
| 2023-12-22 | 3.71 | 3.74 | 3.63 | 3.66 | 3.66 | qfq | 23,709,757 | 87,282,592 | -1.35% |
| 2023-12-21 | 3.66 | 3.73 | 3.64 | 3.71 | 3.71 | qfq | 20,189,937 | 74,553,433 | 0.82% |
| 2023-12-20 | 3.71 | 3.77 | 3.68 | 3.68 | 3.68 | qfq | 19,508,086 | 72,635,677 | -1.60% |
| 2023-12-19 | 3.75 | 3.77 | 3.70 | 3.74 | 3.74 | qfq | 22,274,400 | 83,122,874 | -0.80% |
| 2023-12-18 | 3.85 | 3.86 | 3.74 | 3.77 | 3.77 | qfq | 27,858,550 | 105,397,384 | -2.08% |
| 2023-12-15 | 3.88 | 3.92 | 3.84 | 3.85 | 3.85 | qfq | 23,410,971 | 90,618,477 | -1.03% |
| 2023-12-14 | 3.92 | 3.95 | 3.88 | 3.89 | 3.89 | qfq | 19,362,388 | 75,665,927 | -0.77% |
| 2023-12-13 | 3.93 | 3.96 | 3.89 | 3.92 | 3.92 | qfq | 26,427,900 | 103,751,210 | -0.51% |
| 2023-12-12 | 3.94 | 3.96 | 3.90 | 3.94 | 3.94 | qfq | 23,945,448 | 94,131,365 | 0.00% |
| 2023-12-11 | 3.88 | 3.95 | 3.86 | 3.94 | 3.94 | qfq | 31,734,800 | 123,984,167 | 0.51% |
| 2023-12-08 | 3.96 | 4.02 | 3.91 | 3.92 | 3.92 | qfq | 44,768,186 | 176,896,092 | -1.26% |
| 2023-12-07 | 4.05 | 4.08 | 3.95 | 3.97 | 3.97 | qfq | 58,773,538 | 235,094,685 | -0.75% |
| 2023-12-06 | 3.93 | 4.11 | 3.91 | 4.00 | 4.00 | qfq | 76,400,017 | 305,407,512 | 1.78% |
| 2023-12-05 | 4.00 | 4.03 | 3.93 | 3.93 | 3.93 | qfq | 33,565,100 | 133,247,119 | -2.24% |
| 2023-12-04 | 4.02 | 4.07 | 4.00 | 4.02 | 4.02 | qfq | 31,985,793 | 129,030,070 | -0.25% |
| 2023-12-01 | 3.99 | 4.03 | 3.93 | 4.03 | 4.03 | qfq | 38,206,018 | 152,714,562 | 0.75% |
| 2023-11-30 | 4.07 | 4.09 | 3.96 | 4.00 | 4.00 | qfq | 60,087,472 | 240,774,848 | -1.72% |
| 2023-11-29 | 4.14 | 4.17 | 4.05 | 4.07 | 4.07 | qfq | 65,485,710 | 268,853,520 | -2.16% |
| 2023-11-28 | 4.11 | 4.17 | 4.08 | 4.16 | 4.16 | qfq | 53,984,644 | 223,460,510 | 0.73% |
| 2023-11-27 | 4.20 | 4.24 | 4.07 | 4.13 | 4.13 | qfq | 79,924,860 | 330,472,751 | -1.43% |
| 2023-11-24 | 4.30 | 4.39 | 4.16 | 4.19 | 4.19 | qfq | 130,690,046 | 555,465,202 | -2.56% |
| 2023-11-23 | 4.36 | 4.57 | 4.24 | 4.30 | 4.30 | qfq | 162,911,630 | 711,871,083 | -1.38% |
| 2023-11-22 | 4.48 | 4.88 | 4.31 | 4.36 | 4.36 | qfq | 270,690,869 | 1,234,947,982 | -3.11% |
| 2023-11-21 | 4.30 | 4.50 | 4.20 | 4.50 | 4.50 | qfq | 271,111,299 | 1,203,007,468 | 10.02% |
| 2023-11-20 | 3.73 | 4.09 | 3.69 | 4.09 | 4.09 | qfq | 83,840,804 | 332,367,401 | 9.95% |
| 2023-11-17 | 3.67 | 3.73 | 3.65 | 3.72 | 3.72 | qfq | 14,206,580 | 52,575,644 | 1.09% |
| 2023-11-16 | 3.71 | 3.74 | 3.68 | 3.68 | 3.68 | qfq | 15,129,952 | 55,993,051 | -1.08% |
| 2023-11-15 | 3.66 | 3.73 | 3.66 | 3.72 | 3.72 | qfq | 19,478,660 | 72,162,767 | 1.36% |
| 2023-11-14 | 3.62 | 3.69 | 3.60 | 3.67 | 3.67 | qfq | 19,251,900 | 70,473,747 | 1.38% |
| 2023-11-13 | 3.57 | 3.64 | 3.56 | 3.62 | 3.62 | qfq | 15,985,804 | 57,552,594 | 1.40% |
| 2023-11-10 | 3.55 | 3.59 | 3.52 | 3.57 | 3.57 | qfq | 12,077,768 | 42,963,796 | 0.28% |
| 2023-11-09 | 3.59 | 3.61 | 3.55 | 3.56 | 3.56 | qfq | 15,677,363 | 56,085,639 | -0.84% |
| 2023-11-08 | 3.61 | 3.66 | 3.56 | 3.59 | 3.59 | qfq | 20,304,185 | 73,124,436 | -0.55% |
| 2023-11-07 | 3.62 | 3.62 | 3.57 | 3.61 | 3.61 | qfq | 15,513,975 | 55,720,117 | 0.00% |
| 2023-11-06 | 3.54 | 3.62 | 3.53 | 3.61 | 3.61 | qfq | 17,428,174 | 62,626,493 | 1.98% |
| 2023-11-03 | 3.43 | 3.57 | 3.42 | 3.54 | 3.54 | qfq | 19,313,248 | 68,099,745 | 2.91% |
| 2023-11-02 | 3.49 | 3.53 | 3.44 | 3.44 | 3.44 | qfq | 11,234,400 | 38,973,302 | -1.71% |
| 2023-11-01 | 3.48 | 3.51 | 3.46 | 3.50 | 3.50 | qfq | 10,649,022 | 37,241,788 | 0.57% |
| 2023-10-31 | 3.53 | 3.54 | 3.46 | 3.48 | 3.48 | qfq | 14,459,647 | 50,397,490 | -1.42% |
| 2023-10-30 | 3.46 | 3.54 | 3.44 | 3.53 | 3.53 | qfq | 15,879,176 | 55,661,518 | 0.86% |
| 2023-10-27 | 3.43 | 3.52 | 3.39 | 3.50 | 3.50 | qfq | 17,337,850 | 60,131,612 | 1.74% |
| 2023-10-26 | 3.44 | 3.46 | 3.38 | 3.44 | 3.44 | qfq | 14,580,960 | 49,714,847 | -0.29% |
| 2023-10-25 | 3.41 | 3.48 | 3.40 | 3.45 | 3.45 | qfq | 19,596,060 | 67,590,050 | 1.77% |
| 2023-10-24 | 3.36 | 3.42 | 3.33 | 3.39 | 3.39 | qfq | 14,726,030 | 49,747,309 | 1.19% |
| 2023-10-23 | 3.50 | 3.50 | 3.33 | 3.35 | 3.35 | qfq | 19,485,054 | 66,177,877 | -3.74% |
| 2023-10-20 | 3.48 | 3.55 | 3.46 | 3.48 | 3.48 | qfq | 15,021,766 | 52,674,058 | -0.85% |
| 2023-10-19 | 3.58 | 3.60 | 3.51 | 3.51 | 3.51 | qfq | 19,159,617 | 67,965,223 | -1.13% |
| 2023-10-18 | 3.63 | 3.63 | 3.54 | 3.55 | 3.55 | qfq | 16,033,179 | 57,121,639 | -2.20% |
| 2023-10-17 | 3.67 | 3.70 | 3.61 | 3.63 | 3.63 | qfq | 18,809,109 | 68,439,704 | -1.36% |
| 2023-10-16 | 3.77 | 3.78 | 3.66 | 3.68 | 3.68 | qfq | 24,201,508 | 89,669,720 | -2.65% |
| 2023-10-13 | 3.84 | 3.85 | 3.77 | 3.78 | 3.78 | qfq | 22,377,451 | 85,171,697 | -2.07% |
| 2023-10-12 | 3.84 | 3.87 | 3.80 | 3.86 | 3.86 | qfq | 23,565,774 | 90,483,285 | 1.05% |
| 2023-10-11 | 3.84 | 3.88 | 3.79 | 3.82 | 3.82 | qfq | 27,221,436 | 104,027,502 | -0.52% |
| 2023-10-10 | 3.84 | 3.88 | 3.80 | 3.84 | 3.84 | qfq | 22,894,744 | 87,761,146 | -0.52% |
| 2023-10-09 | 3.94 | 3.94 | 3.83 | 3.86 | 3.86 | qfq | 30,102,310 | 116,224,346 | -1.78% |
| 2023-09-28 | 3.95 | 3.97 | 3.88 | 3.93 | 3.93 | qfq | 30,467,275 | 119,340,913 | -0.25% |
| 2023-09-27 | 3.91 | 4.00 | 3.88 | 3.94 | 3.94 | qfq | 50,565,818 | 199,274,020 | -1.50% |
| 2023-09-26 | 3.79 | 4.15 | 3.77 | 4.00 | 4.00 | qfq | 84,505,559 | 336,617,162 | 5.82% |
| 2023-09-25 | 3.81 | 3.88 | 3.73 | 3.78 | 3.78 | qfq | 35,968,601 | 135,776,967 | -1.31% |
| 2023-09-22 | 3.84 | 3.85 | 3.74 | 3.83 | 3.83 | qfq | 44,710,988 | 169,733,093 | -1.29% |
| 2023-09-21 | 3.73 | 4.08 | 3.73 | 3.88 | 3.88 | qfq | 64,892,885 | 252,986,684 | 2.65% |
| 2023-09-20 | 3.95 | 4.00 | 3.78 | 3.78 | 3.78 | qfq | 82,152,317 | 317,740,811 | -8.47% |
| 2023-09-19 | 4.41 | 4.41 | 4.09 | 4.13 | 4.13 | qfq | 140,444,538 | 592,379,108 | 2.74% |
| 2023-09-18 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | qfq | 12,854,602 | 51,675,500 | 10.14% |
| 2023-09-08 | 3.60 | 3.67 | 3.60 | 3.65 | 3.65 | qfq | 10,284,769 | 37,513,694 | 0.55% |
| 2023-09-07 | 3.74 | 3.75 | 3.62 | 3.63 | 3.63 | qfq | 15,975,200 | 58,596,117 | -3.20% |
| 2023-09-06 | 3.70 | 3.75 | 3.65 | 3.75 | 3.75 | qfq | 11,892,665 | 44,249,152 | 1.35% |
| 2023-09-05 | 3.75 | 3.77 | 3.69 | 3.70 | 3.70 | qfq | 12,537,000 | 46,575,393 | -1.33% |
| 2023-09-04 | 3.64 | 3.75 | 3.63 | 3.75 | 3.75 | qfq | 22,695,297 | 84,063,749 | 3.59% |
| 2023-09-01 | 3.65 | 3.67 | 3.61 | 3.62 | 3.62 | qfq | 9,791,885 | 35,552,756 | -0.82% |
| 2023-08-31 | 3.68 | 3.72 | 3.63 | 3.65 | 3.65 | qfq | 12,187,499 | 44,608,641 | -1.08% |
| 2023-08-30 | 3.70 | 3.76 | 3.68 | 3.69 | 3.69 | qfq | 15,728,499 | 58,503,749 | -0.27% |
| 2023-08-29 | 3.56 | 3.71 | 3.54 | 3.70 | 3.70 | qfq | 21,823,411 | 79,910,008 | 3.64% |
| 2023-08-28 | 3.74 | 3.74 | 3.55 | 3.57 | 3.57 | qfq | 23,868,137 | 87,155,311 | 0.56% |
| 2023-08-25 | 3.61 | 3.64 | 3.52 | 3.55 | 3.55 | qfq | 13,864,135 | 49,478,350 | -1.93% |
| 2023-08-24 | 3.64 | 3.65 | 3.57 | 3.62 | 3.62 | qfq | 14,077,760 | 50,939,465 | 0.00% |
| 2023-08-23 | 3.69 | 3.70 | 3.61 | 3.62 | 3.62 | qfq | 16,368,900 | 59,596,200 | -2.43% |
| 2023-08-22 | 3.72 | 3.73 | 3.63 | 3.71 | 3.71 | qfq | 18,681,300 | 68,617,259 | 0.27% |
| 2023-08-21 | 3.75 | 3.82 | 3.68 | 3.70 | 3.70 | qfq | 18,031,300 | 67,471,454 | -2.12% |
| 2023-08-18 | 3.86 | 3.89 | 3.77 | 3.78 | 3.78 | qfq | 17,946,399 | 68,511,867 | -2.33% |
| 2023-08-17 | 3.83 | 3.88 | 3.77 | 3.87 | 3.87 | qfq | 18,294,800 | 69,959,332 | 0.26% |
| 2023-08-16 | 3.86 | 3.89 | 3.83 | 3.86 | 3.86 | qfq | 11,317,100 | 43,657,586 | -0.26% |
| 2023-08-15 | 3.93 | 3.95 | 3.85 | 3.87 | 3.87 | qfq | 18,015,072 | 69,906,319 | -1.78% |
| 2023-08-14 | 3.99 | 3.99 | 3.88 | 3.94 | 3.94 | qfq | 19,007,830 | 74,661,507 | -1.25% |
| 2023-08-11 | 4.08 | 4.09 | 3.98 | 3.99 | 3.99 | qfq | 13,077,300 | 52,530,149 | -2.21% |
| 2023-08-10 | 4.05 | 4.09 | 4.05 | 4.08 | 4.08 | qfq | 10,151,700 | 41,338,677 | 0.74% |
| 2023-08-09 | 4.08 | 4.09 | 4.03 | 4.05 | 4.05 | qfq | 8,754,887 | 35,521,329 | -0.74% |
| 2023-08-08 | 4.15 | 4.19 | 4.06 | 4.08 | 4.08 | qfq | 15,255,000 | 62,562,462 | -1.92% |
| 2023-08-07 | 4.16 | 4.20 | 4.13 | 4.16 | 4.16 | qfq | 10,796,960 | 44,867,704 | -0.48% |
| 2023-08-04 | 4.25 | 4.25 | 4.17 | 4.18 | 4.18 | qfq | 16,964,130 | 71,290,777 | -0.71% |
| 2023-08-03 | 4.20 | 4.22 | 4.15 | 4.21 | 4.21 | qfq | 13,135,122 | 54,928,758 | 0.24% |
| 2023-08-02 | 4.18 | 4.22 | 4.16 | 4.20 | 4.20 | qfq | 17,346,567 | 72,815,513 | 0.48% |
| 2023-08-01 | 4.14 | 4.21 | 4.12 | 4.18 | 4.18 | qfq | 22,289,910 | 93,007,068 | 0.97% |
| 2023-07-31 | 4.04 | 4.19 | 4.04 | 4.14 | 4.14 | qfq | 26,646,964 | 110,118,728 | 2.22% |
| 2023-07-28 | 3.98 | 4.07 | 3.95 | 4.05 | 4.05 | qfq | 16,300,890 | 65,468,359 | 1.00% |
| 2023-07-27 | 4.04 | 4.10 | 3.99 | 4.01 | 4.01 | qfq | 14,425,495 | 58,175,846 | -1.23% |
| 2023-07-26 | 4.10 | 4.10 | 4.03 | 4.06 | 4.06 | qfq | 10,922,600 | 44,245,950 | -0.25% |
| 2023-07-25 | 3.99 | 4.12 | 3.97 | 4.07 | 4.07 | qfq | 21,681,054 | 88,021,002 | 2.52% |
| 2023-07-24 | 3.96 | 4.02 | 3.96 | 3.97 | 3.97 | qfq | 10,488,104 | 41,797,795 | -0.50% |
| 2023-07-21 | 3.99 | 4.03 | 3.96 | 3.99 | 3.99 | qfq | 10,192,694 | 40,734,649 | -0.25% |
| 2023-07-20 | 4.06 | 4.09 | 3.99 | 4.00 | 4.00 | qfq | 11,895,999 | 48,053,599 | -0.99% |
| 2023-07-19 | 4.05 | 4.08 | 3.99 | 4.04 | 4.04 | qfq | 12,865,880 | 51,783,022 | -0.25% |
| 2023-07-18 | 4.07 | 4.11 | 3.98 | 4.05 | 4.05 | qfq | 15,252,010 | 61,548,393 | 0.25% |
| 2023-07-17 | 3.92 | 4.05 | 3.87 | 4.04 | 4.04 | qfq | 26,838,480 | 106,903,844 | -2.42% |