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
中央商场600280.SH
最近收盘价2.922026-07-17
最近交易日2026-07-17
成交量（股）137,312,705
成交额（元）394,134,196
日线记录728
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 728 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 | 2.72 | 2.99 | 2.70 | 2.92 | 2.92 | qfq | 137,312,705 | 394,134,196 | 7.35% |
| 2026-07-16 | 2.65 | 2.77 | 2.63 | 2.72 | 2.72 | qfq | 38,023,500 | 103,081,655 | 1.49% |
| 2026-07-15 | 2.60 | 2.77 | 2.59 | 2.68 | 2.68 | qfq | 49,770,900 | 134,638,931 | 1.13% |
| 2026-07-14 | 2.63 | 2.70 | 2.58 | 2.65 | 2.65 | qfq | 44,536,896 | 117,338,623 | 3.11% |
| 2026-07-13 | 2.64 | 2.72 | 2.56 | 2.57 | 2.57 | qfq | 37,440,400 | 97,473,881 | -5.51% |
| 2026-07-10 | 2.57 | 2.79 | 2.53 | 2.72 | 2.72 | qfq | 57,344,200 | 154,774,060 | 5.84% |
| 2026-07-09 | 2.59 | 2.64 | 2.51 | 2.57 | 2.57 | qfq | 31,255,100 | 80,174,681 | -1.53% |
| 2026-07-08 | 2.58 | 2.63 | 2.55 | 2.61 | 2.61 | qfq | 24,308,300 | 62,907,297 | 1.16% |
| 2026-07-07 | 2.72 | 2.73 | 2.57 | 2.58 | 2.58 | qfq | 30,363,500 | 79,424,755 | -4.44% |
| 2026-07-06 | 2.73 | 2.79 | 2.70 | 2.70 | 2.70 | qfq | 23,485,700 | 64,099,622 | -2.53% |
| 2026-07-03 | 2.77 | 2.82 | 2.70 | 2.77 | 2.77 | qfq | 32,312,200 | 89,092,100 | 0.36% |
| 2026-07-02 | 2.73 | 2.80 | 2.69 | 2.76 | 2.76 | qfq | 38,765,555 | 106,617,934 | 1.10% |
| 2026-07-01 | 2.63 | 2.76 | 2.59 | 2.73 | 2.73 | qfq | 46,055,500 | 124,576,654 | 3.80% |
| 2026-06-30 | 2.62 | 2.67 | 2.57 | 2.63 | 2.63 | qfq | 30,641,400 | 80,125,198 | -0.75% |
| 2026-06-29 | 2.61 | 2.68 | 2.53 | 2.65 | 2.65 | qfq | 37,758,700 | 98,767,068 | 1.53% |
| 2026-06-26 | 2.66 | 2.71 | 2.61 | 2.61 | 2.61 | qfq | 36,857,700 | 97,107,852 | -2.97% |
| 2026-06-25 | 2.71 | 2.82 | 2.65 | 2.69 | 2.69 | qfq | 45,651,700 | 124,626,633 | -2.18% |
| 2026-06-24 | 2.95 | 2.96 | 2.72 | 2.75 | 2.75 | qfq | 72,548,300 | 202,532,933 | -7.72% |
| 2026-06-23 | 2.95 | 3.14 | 2.94 | 2.98 | 2.98 | qfq | 66,882,200 | 201,529,203 | 0.00% |
| 2026-06-22 | 2.86 | 2.98 | 2.82 | 2.98 | 2.98 | qfq | 67,415,800 | 196,926,238 | 3.47% |
| 2026-06-18 | 2.99 | 2.99 | 2.87 | 2.88 | 2.88 | qfq | 51,878,000 | 150,529,120 | -3.03% |
| 2026-06-17 | 3.15 | 3.15 | 2.96 | 2.97 | 2.97 | qfq | 64,275,100 | 192,925,423 | -4.50% |
| 2026-06-16 | 3.05 | 3.13 | 3.00 | 3.11 | 3.11 | qfq | 92,295,600 | 282,048,850 | 0.65% |
| 2026-06-15 | 2.92 | 3.22 | 2.90 | 3.09 | 3.09 | qfq | 139,479,096 | 435,180,126 | 5.46% |
| 2026-06-12 | 2.88 | 3.03 | 2.78 | 2.93 | 2.93 | qfq | 102,242,894 | 297,205,667 | 1.38% |
| 2026-06-11 | 3.06 | 3.19 | 2.89 | 2.89 | 2.89 | qfq | 105,872,202 | 315,323,759 | -6.17% |
| 2026-06-10 | 3.45 | 3.53 | 3.08 | 3.08 | 3.08 | qfq | 134,219,900 | 430,677,187 | -9.94% |
| 2026-06-09 | 3.67 | 3.68 | 3.37 | 3.42 | 3.42 | qfq | 166,431,021 | 574,441,946 | -8.56% |
| 2026-06-08 | 3.38 | 3.74 | 3.38 | 3.74 | 3.74 | qfq | 130,982,021 | 475,900,338 | 10.00% |
| 2026-06-05 | 3.49 | 3.94 | 3.33 | 3.40 | 3.40 | qfq | 196,506,037 | 715,352,715 | -5.29% |
| 2026-06-04 | 3.99 | 4.06 | 3.59 | 3.59 | 3.59 | qfq | 156,664,150 | 584,778,571 | -10.03% |
| 2026-06-03 | 3.75 | 4.20 | 3.62 | 3.99 | 3.99 | qfq | 261,008,049 | 1,031,106,545 | 3.10% |
| 2026-06-02 | 3.42 | 3.87 | 3.37 | 3.87 | 3.87 | qfq | 151,679,809 | 552,412,308 | 9.94% |
| 2026-06-01 | 3.36 | 3.52 | 3.29 | 3.52 | 3.52 | qfq | 84,658,500 | 293,206,265 | 10.00% |
| 2026-05-29 | 2.89 | 3.20 | 2.89 | 3.20 | 3.20 | qfq | 49,449,613 | 155,091,506 | 9.97% |
| 2026-05-28 | 2.95 | 2.96 | 2.84 | 2.91 | 2.91 | qfq | 33,790,600 | 97,985,030 | -2.68% |
| 2026-05-27 | 2.90 | 3.06 | 2.86 | 2.99 | 2.99 | qfq | 45,263,504 | 134,139,516 | 2.05% |
| 2026-05-26 | 2.91 | 3.00 | 2.89 | 2.93 | 2.93 | qfq | 22,753,000 | 67,100,519 | 0.34% |
| 2026-05-25 | 2.87 | 2.94 | 2.87 | 2.92 | 2.92 | qfq | 12,795,875 | 37,208,656 | 0.69% |
| 2026-05-22 | 2.86 | 2.90 | 2.83 | 2.90 | 2.90 | qfq | 12,585,800 | 36,114,025 | 2.11% |
| 2026-05-21 | 2.92 | 2.96 | 2.83 | 2.84 | 2.84 | qfq | 14,569,804 | 42,289,892 | -2.74% |
| 2026-05-20 | 3.01 | 3.01 | 2.89 | 2.92 | 2.92 | qfq | 20,072,552 | 58,706,414 | -3.31% |
| 2026-05-19 | 3.01 | 3.04 | 2.96 | 3.02 | 3.02 | qfq | 12,060,400 | 36,210,167 | 0.33% |
| 2026-05-18 | 2.99 | 3.01 | 2.94 | 3.01 | 3.01 | qfq | 12,806,700 | 38,052,863 | 0.67% |
| 2026-05-15 | 3.05 | 3.05 | 2.97 | 2.99 | 2.99 | qfq | 14,974,200 | 44,910,598 | -1.97% |
| 2026-05-14 | 3.10 | 3.12 | 3.03 | 3.05 | 3.05 | qfq | 18,812,360 | 57,753,997 | -0.97% |
| 2026-05-13 | 3.07 | 3.11 | 3.04 | 3.08 | 3.08 | qfq | 12,144,000 | 37,333,091 | 0.33% |
| 2026-05-12 | 3.14 | 3.15 | 3.04 | 3.07 | 3.07 | qfq | 20,980,313 | 64,697,503 | -2.54% |
| 2026-05-11 | 3.18 | 3.18 | 3.12 | 3.15 | 3.15 | qfq | 14,448,101 | 45,337,513 | -0.32% |
| 2026-05-08 | 3.11 | 3.17 | 3.10 | 3.16 | 3.16 | qfq | 20,830,113 | 65,593,225 | 1.28% |
| 2026-05-07 | 3.15 | 3.16 | 3.10 | 3.12 | 3.12 | qfq | 16,694,500 | 52,083,881 | -0.95% |
| 2026-05-06 | 3.18 | 3.19 | 3.10 | 3.15 | 3.15 | qfq | 23,148,800 | 72,644,520 | -0.94% |
| 2026-04-30 | 3.11 | 3.20 | 3.09 | 3.18 | 3.18 | qfq | 32,390,400 | 102,152,608 | 2.25% |
| 2026-04-29 | 3.04 | 3.14 | 3.00 | 3.11 | 3.11 | qfq | 34,758,600 | 107,882,616 | 2.98% |
| 2026-04-28 | 3.00 | 3.05 | 2.97 | 3.02 | 3.02 | qfq | 19,623,200 | 59,049,361 | -0.33% |
| 2026-04-27 | 2.91 | 3.04 | 2.91 | 3.03 | 3.03 | qfq | 29,403,200 | 87,788,729 | 3.06% |
| 2026-04-24 | 2.94 | 2.98 | 2.92 | 2.94 | 2.94 | qfq | 14,354,400 | 42,270,735 | -1.34% |
| 2026-04-23 | 2.97 | 3.01 | 2.92 | 2.98 | 2.98 | qfq | 18,982,320 | 56,190,542 | 0.00% |
| 2026-04-22 | 3.07 | 3.07 | 2.97 | 2.98 | 2.98 | qfq | 27,454,300 | 82,359,448 | -2.93% |
| 2026-04-21 | 3.11 | 3.15 | 3.05 | 3.07 | 3.07 | qfq | 23,352,400 | 71,988,335 | -1.29% |
| 2026-04-20 | 3.10 | 3.12 | 3.06 | 3.11 | 3.11 | qfq | 13,703,000 | 42,357,749 | -0.32% |
| 2026-04-17 | 3.12 | 3.16 | 3.07 | 3.12 | 3.12 | qfq | 19,250,903 | 59,793,479 | -0.64% |
| 2026-04-16 | 3.11 | 3.14 | 3.05 | 3.14 | 3.14 | qfq | 17,449,303 | 54,002,282 | 0.96% |
| 2026-04-15 | 3.17 | 3.17 | 3.10 | 3.11 | 3.11 | qfq | 15,222,400 | 47,604,521 | -1.89% |
| 2026-04-14 | 3.16 | 3.19 | 3.12 | 3.17 | 3.17 | qfq | 15,218,700 | 47,877,117 | 0.32% |
| 2026-04-13 | 3.15 | 3.16 | 3.11 | 3.16 | 3.16 | qfq | 11,059,200 | 34,683,987 | 0.32% |
| 2026-04-10 | 3.13 | 3.19 | 3.12 | 3.15 | 3.15 | qfq | 13,236,448 | 41,819,904 | 0.96% |
| 2026-04-09 | 3.20 | 3.21 | 3.10 | 3.12 | 3.12 | qfq | 17,846,100 | 55,936,063 | -3.11% |
| 2026-04-08 | 3.17 | 3.22 | 3.15 | 3.22 | 3.22 | qfq | 17,349,900 | 55,359,612 | 2.55% |
| 2026-04-07 | 3.06 | 3.15 | 3.03 | 3.14 | 3.14 | qfq | 17,201,300 | 53,437,914 | 2.95% |
| 2026-04-03 | 3.20 | 3.20 | 3.04 | 3.05 | 3.05 | qfq | 17,607,400 | 54,289,331 | -4.09% |
| 2026-04-02 | 3.21 | 3.23 | 3.15 | 3.18 | 3.18 | qfq | 12,129,300 | 38,634,839 | -1.55% |
| 2026-04-01 | 3.26 | 3.28 | 3.17 | 3.23 | 3.23 | qfq | 14,943,300 | 48,007,456 | 0.00% |
| 2026-03-31 | 3.29 | 3.33 | 3.21 | 3.23 | 3.23 | qfq | 16,144,100 | 52,838,895 | -1.52% |
| 2026-03-30 | 3.25 | 3.30 | 3.22 | 3.28 | 3.28 | qfq | 13,141,500 | 42,861,818 | 0.00% |
| 2026-03-27 | 3.24 | 3.29 | 3.20 | 3.28 | 3.28 | qfq | 12,464,800 | 40,758,205 | 0.92% |
| 2026-03-26 | 3.29 | 3.32 | 3.23 | 3.25 | 3.25 | qfq | 14,509,100 | 47,441,381 | -1.22% |
| 2026-03-25 | 3.22 | 3.31 | 3.20 | 3.29 | 3.29 | qfq | 19,655,100 | 64,027,346 | 1.86% |
| 2026-03-24 | 3.14 | 3.23 | 3.10 | 3.23 | 3.23 | qfq | 29,457,587 | 93,496,102 | 5.21% |
| 2026-03-23 | 3.18 | 3.21 | 3.04 | 3.07 | 3.07 | qfq | 25,274,813 | 78,993,200 | -4.95% |
| 2026-03-20 | 3.33 | 3.34 | 3.21 | 3.23 | 3.23 | qfq | 17,928,400 | 58,455,466 | -2.71% |
| 2026-03-19 | 3.37 | 3.39 | 3.30 | 3.32 | 3.32 | qfq | 20,096,100 | 67,040,280 | -2.06% |
| 2026-03-18 | 3.41 | 3.42 | 3.35 | 3.39 | 3.39 | qfq | 16,134,300 | 54,455,391 | -0.59% |
| 2026-03-17 | 3.44 | 3.50 | 3.41 | 3.41 | 3.41 | qfq | 18,989,402 | 65,653,210 | -0.87% |
| 2026-03-16 | 3.40 | 3.46 | 3.40 | 3.44 | 3.44 | qfq | 15,248,500 | 52,382,981 | 0.88% |
| 2026-03-13 | 3.43 | 3.47 | 3.40 | 3.41 | 3.41 | qfq | 18,524,800 | 63,598,672 | -0.58% |
| 2026-03-12 | 3.44 | 3.47 | 3.41 | 3.43 | 3.43 | qfq | 15,062,800 | 51,729,386 | -0.58% |
| 2026-03-11 | 3.50 | 3.50 | 3.43 | 3.45 | 3.45 | qfq | 17,309,300 | 59,747,999 | -1.43% |
| 2026-03-10 | 3.51 | 3.54 | 3.48 | 3.50 | 3.50 | qfq | 14,420,010 | 50,460,326 | 0.00% |
| 2026-03-09 | 3.47 | 3.54 | 3.45 | 3.50 | 3.50 | qfq | 18,797,000 | 65,517,931 | -0.28% |
| 2026-03-06 | 3.47 | 3.53 | 3.44 | 3.51 | 3.51 | qfq | 31,278,400 | 109,317,962 | 0.00% |
| 2026-03-05 | 3.42 | 3.60 | 3.42 | 3.51 | 3.51 | qfq | 44,436,900 | 156,245,040 | 3.24% |
| 2026-03-04 | 3.34 | 3.42 | 3.33 | 3.40 | 3.40 | qfq | 20,337,200 | 68,831,435 | 0.00% |
| 2026-03-03 | 3.49 | 3.54 | 3.40 | 3.40 | 3.40 | qfq | 30,961,409 | 107,228,597 | -2.58% |
| 2026-03-02 | 3.56 | 3.56 | 3.46 | 3.49 | 3.49 | qfq | 28,493,902 | 99,768,146 | -3.32% |
| 2026-02-27 | 3.60 | 3.61 | 3.58 | 3.61 | 3.61 | qfq | 16,457,200 | 59,174,778 | 0.28% |
| 2026-02-26 | 3.69 | 3.70 | 3.58 | 3.60 | 3.60 | qfq | 29,900,731 | 108,462,962 | -2.70% |
| 2026-02-25 | 3.70 | 3.76 | 3.68 | 3.70 | 3.70 | qfq | 23,312,500 | 86,779,035 | 0.00% |
| 2026-02-24 | 3.65 | 3.71 | 3.65 | 3.70 | 3.70 | qfq | 20,155,000 | 74,155,882 | 1.37% |
| 2026-02-13 | 3.71 | 3.72 | 3.65 | 3.65 | 3.65 | qfq | 20,721,600 | 76,249,342 | -0.82% |
| 2026-02-12 | 3.78 | 3.80 | 3.67 | 3.68 | 3.68 | qfq | 31,729,620 | 117,629,062 | -2.65% |
| 2026-02-11 | 3.83 | 3.85 | 3.77 | 3.78 | 3.78 | qfq | 28,593,100 | 108,843,903 | -1.82% |
| 2026-02-10 | 3.87 | 3.90 | 3.80 | 3.85 | 3.85 | qfq | 34,016,100 | 131,200,529 | -0.52% |
| 2026-02-09 | 3.84 | 3.87 | 3.81 | 3.87 | 3.87 | qfq | 34,422,020 | 132,623,703 | 1.04% |
| 2026-02-06 | 3.95 | 3.97 | 3.77 | 3.83 | 3.83 | qfq | 60,943,400 | 234,097,431 | -4.01% |
| 2026-02-05 | 3.87 | 4.04 | 3.85 | 3.99 | 3.99 | qfq | 77,044,920 | 305,741,706 | 2.31% |
| 2026-02-04 | 3.80 | 3.90 | 3.79 | 3.90 | 3.90 | qfq | 41,188,407 | 159,151,484 | 2.09% |
| 2026-02-03 | 3.76 | 3.82 | 3.73 | 3.82 | 3.82 | qfq | 32,900,600 | 124,486,920 | 1.60% |
| 2026-02-02 | 3.70 | 3.82 | 3.66 | 3.76 | 3.76 | qfq | 32,339,802 | 121,918,418 | 0.53% |
| 2026-01-30 | 3.75 | 3.87 | 3.72 | 3.74 | 3.74 | qfq | 36,151,300 | 136,807,439 | -1.06% |
| 2026-01-29 | 3.70 | 3.83 | 3.64 | 3.78 | 3.78 | qfq | 42,349,502 | 159,492,037 | 1.61% |
| 2026-01-28 | 3.77 | 3.81 | 3.71 | 3.72 | 3.72 | qfq | 25,573,478 | 95,745,666 | -1.33% |
| 2026-01-27 | 3.77 | 3.79 | 3.67 | 3.77 | 3.77 | qfq | 33,384,100 | 124,608,452 | -0.26% |
| 2026-01-26 | 3.95 | 3.96 | 3.72 | 3.78 | 3.78 | qfq | 70,926,900 | 270,885,146 | -5.50% |
| 2026-01-23 | 4.01 | 4.02 | 3.97 | 4.00 | 4.00 | qfq | 32,933,531 | 131,566,456 | -0.25% |
| 2026-01-22 | 3.95 | 4.03 | 3.93 | 4.01 | 4.01 | qfq | 35,348,100 | 140,920,235 | 1.52% |
| 2026-01-21 | 4.00 | 4.05 | 3.93 | 3.95 | 3.95 | qfq | 36,092,400 | 142,725,302 | -1.74% |
| 2026-01-20 | 4.07 | 4.11 | 4.00 | 4.02 | 4.02 | qfq | 53,045,100 | 214,223,394 | -1.47% |
| 2026-01-19 | 3.91 | 4.09 | 3.88 | 4.08 | 4.08 | qfq | 57,339,500 | 229,709,996 | 4.35% |
| 2026-01-16 | 3.98 | 4.01 | 3.87 | 3.91 | 3.91 | qfq | 47,137,110 | 184,718,202 | -2.01% |
| 2026-01-15 | 4.11 | 4.12 | 3.96 | 3.99 | 3.99 | qfq | 60,579,000 | 243,628,567 | -2.44% |
| 2026-01-14 | 4.08 | 4.22 | 4.03 | 4.09 | 4.09 | qfq | 103,075,000 | 424,762,994 | -1.45% |
| 2026-01-13 | 4.32 | 4.55 | 4.13 | 4.15 | 4.15 | qfq | 134,099,721 | 575,688,269 | -6.11% |
| 2026-01-12 | 4.32 | 4.45 | 4.23 | 4.42 | 4.42 | qfq | 133,930,788 | 580,377,240 | 2.31% |
| 2026-01-09 | 4.10 | 4.39 | 4.07 | 4.32 | 4.32 | qfq | 139,259,978 | 591,833,803 | 4.35% |
| 2026-01-08 | 4.06 | 4.25 | 4.01 | 4.14 | 4.14 | qfq | 100,484,178 | 411,878,148 | 0.49% |
| 2026-01-07 | 4.03 | 4.25 | 3.99 | 4.12 | 4.12 | qfq | 117,908,600 | 487,910,901 | 0.49% |
| 2026-01-06 | 3.89 | 4.17 | 3.85 | 4.10 | 4.10 | qfq | 127,261,297 | 510,314,905 | 5.40% |
| 2026-01-05 | 3.90 | 3.95 | 3.87 | 3.89 | 3.89 | qfq | 61,501,953 | 239,985,218 | 1.04% |
| 2025-12-31 | 3.99 | 4.02 | 3.85 | 3.85 | 3.85 | qfq | 72,628,553 | 282,626,126 | -3.51% |
| 2025-12-30 | 4.10 | 4.13 | 3.96 | 3.99 | 3.99 | qfq | 94,115,175 | 378,398,556 | -5.00% |
| 2025-12-29 | 4.26 | 4.38 | 4.08 | 4.20 | 4.20 | qfq | 132,639,600 | 561,785,555 | -1.87% |
| 2025-12-26 | 4.25 | 4.45 | 4.24 | 4.28 | 4.28 | qfq | 121,479,576 | 523,085,790 | -2.95% |
| 2025-12-25 | 4.52 | 4.64 | 4.34 | 4.41 | 4.41 | qfq | 145,768,920 | 647,335,538 | -3.50% |
| 2025-12-24 | 4.40 | 4.69 | 4.27 | 4.57 | 4.57 | qfq | 163,073,208 | 736,890,028 | 1.11% |
| 2025-12-23 | 4.68 | 4.75 | 4.45 | 4.52 | 4.52 | qfq | 195,034,118 | 888,738,437 | -7.57% |
| 2025-12-22 | 4.90 | 5.39 | 4.86 | 4.89 | 4.89 | qfq | 273,137,326 | 1,381,962,649 | -4.12% |
| 2025-12-19 | 4.70 | 5.15 | 4.50 | 5.10 | 5.10 | qfq | 287,995,374 | 1,425,971,677 | 8.97% |
| 2025-12-18 | 4.33 | 4.68 | 4.22 | 4.68 | 4.68 | qfq | 127,920,100 | 585,239,251 | 10.12% |
| 2025-12-17 | 4.60 | 4.64 | 4.16 | 4.25 | 4.25 | qfq | 242,150,289 | 1,045,929,000 | -8.01% |
| 2025-12-16 | 4.20 | 4.62 | 4.20 | 4.62 | 4.62 | qfq | 250,509,622 | 1,139,044,132 | 10.00% |
| 2025-12-15 | 3.93 | 4.38 | 3.86 | 4.20 | 4.20 | qfq | 215,567,153 | 889,588,289 | 5.53% |
| 2025-12-12 | 4.10 | 4.18 | 3.98 | 3.98 | 3.98 | qfq | 150,945,756 | 606,327,589 | -9.95% |
| 2025-12-11 | 4.36 | 4.71 | 4.02 | 4.42 | 4.42 | qfq | 269,749,464 | 1,159,413,134 | -1.12% |
| 2025-12-10 | 4.29 | 4.47 | 4.20 | 4.47 | 4.47 | qfq | 116,178,751 | 513,268,274 | 10.10% |
| 2025-12-09 | 3.68 | 4.06 | 3.64 | 4.06 | 4.06 | qfq | 103,901,048 | 405,763,492 | 10.03% |
| 2025-12-08 | 3.64 | 3.71 | 3.62 | 3.69 | 3.69 | qfq | 41,166,200 | 150,943,728 | 1.65% |
| 2025-12-05 | 3.57 | 3.65 | 3.56 | 3.63 | 3.63 | qfq | 32,894,100 | 118,799,164 | 1.40% |
| 2025-12-04 | 3.69 | 3.71 | 3.58 | 3.58 | 3.58 | qfq | 36,098,600 | 130,816,835 | -3.24% |
| 2025-12-03 | 3.76 | 3.76 | 3.66 | 3.70 | 3.70 | qfq | 45,452,600 | 168,017,991 | -1.07% |
| 2025-12-02 | 3.70 | 3.78 | 3.68 | 3.74 | 3.74 | qfq | 54,452,100 | 204,027,845 | -0.53% |
| 2025-12-01 | 3.69 | 3.82 | 3.66 | 3.76 | 3.76 | qfq | 73,920,500 | 275,858,761 | 1.90% |
| 2025-11-28 | 3.52 | 3.70 | 3.48 | 3.69 | 3.69 | qfq | 83,100,000 | 299,968,154 | 3.94% |
| 2025-11-27 | 3.65 | 3.74 | 3.52 | 3.55 | 3.55 | qfq | 94,010,232 | 339,461,517 | -2.74% |
| 2025-11-26 | 3.45 | 3.69 | 3.45 | 3.65 | 3.65 | qfq | 111,945,459 | 401,896,432 | 5.49% |
| 2025-11-25 | 3.41 | 3.49 | 3.41 | 3.46 | 3.46 | qfq | 69,560,541 | 240,499,879 | 0.87% |
| 2025-11-24 | 3.34 | 3.50 | 3.31 | 3.43 | 3.43 | qfq | 95,780,728 | 325,192,734 | -2.28% |
| 2025-11-21 | 3.57 | 3.75 | 3.51 | 3.51 | 3.51 | qfq | 135,545,344 | 488,524,445 | -10.00% |
| 2025-11-20 | 4.74 | 4.74 | 3.88 | 3.90 | 3.90 | qfq | 233,535,480 | 960,811,669 | -9.51% |
| 2025-11-19 | 4.31 | 4.31 | 4.25 | 4.31 | 4.31 | qfq | 63,991,559 | 275,765,234 | 9.95% |
| 2025-11-18 | 3.56 | 3.92 | 3.46 | 3.92 | 3.92 | qfq | 106,930,005 | 403,054,997 | 10.11% |
| 2025-11-17 | 3.50 | 3.57 | 3.50 | 3.56 | 3.56 | qfq | 30,601,500 | 108,541,707 | 2.01% |
| 2025-11-14 | 3.45 | 3.54 | 3.45 | 3.49 | 3.49 | qfq | 26,044,000 | 91,274,037 | 0.58% |
| 2025-11-13 | 3.44 | 3.48 | 3.40 | 3.47 | 3.47 | qfq | 26,541,900 | 91,269,142 | 0.87% |
| 2025-11-12 | 3.45 | 3.47 | 3.42 | 3.44 | 3.44 | qfq | 29,706,900 | 102,347,018 | 0.00% |
| 2025-11-11 | 3.39 | 3.45 | 3.35 | 3.44 | 3.44 | qfq | 33,047,080 | 112,792,265 | 1.47% |
| 2025-11-10 | 3.32 | 3.39 | 3.31 | 3.39 | 3.39 | qfq | 23,896,400 | 80,549,411 | 2.11% |
| 2025-11-07 | 3.33 | 3.34 | 3.31 | 3.32 | 3.32 | qfq | 8,336,000 | 27,688,168 | 0.00% |
| 2025-11-06 | 3.36 | 3.37 | 3.31 | 3.32 | 3.32 | qfq | 14,864,000 | 49,464,074 | -1.48% |
| 2025-11-05 | 3.31 | 3.39 | 3.30 | 3.37 | 3.37 | qfq | 26,918,600 | 90,667,045 | 1.20% |
| 2025-11-04 | 3.32 | 3.33 | 3.30 | 3.33 | 3.33 | qfq | 11,497,339 | 38,108,699 | 0.30% |
| 2025-11-03 | 3.28 | 3.36 | 3.27 | 3.32 | 3.32 | qfq | 12,604,232 | 41,808,638 | 1.53% |
| 2025-10-31 | 3.24 | 3.29 | 3.24 | 3.27 | 3.27 | qfq | 11,109,599 | 36,339,653 | 0.93% |
| 2025-10-30 | 3.31 | 3.31 | 3.24 | 3.24 | 3.24 | qfq | 19,161,999 | 62,522,727 | -2.11% |
| 2025-10-29 | 3.34 | 3.35 | 3.29 | 3.31 | 3.31 | qfq | 14,479,300 | 47,896,584 | -1.49% |
| 2025-10-28 | 3.33 | 3.36 | 3.32 | 3.36 | 3.36 | qfq | 11,294,800 | 37,774,120 | 0.30% |
| 2025-10-27 | 3.34 | 3.36 | 3.33 | 3.35 | 3.35 | qfq | 10,079,700 | 33,688,970 | 0.30% |
| 2025-10-24 | 3.39 | 3.39 | 3.34 | 3.34 | 3.34 | qfq | 14,708,180 | 49,382,543 | -1.47% |
| 2025-10-23 | 3.39 | 3.41 | 3.35 | 3.39 | 3.39 | qfq | 14,168,825 | 47,859,881 | 0.00% |
| 2025-10-22 | 3.37 | 3.40 | 3.35 | 3.39 | 3.39 | qfq | 15,851,600 | 53,627,597 | 0.59% |
| 2025-10-21 | 3.32 | 3.39 | 3.31 | 3.37 | 3.37 | qfq | 18,729,906 | 62,915,459 | 1.81% |
| 2025-10-20 | 3.33 | 3.36 | 3.29 | 3.31 | 3.31 | qfq | 8,379,600 | 27,698,168 | 0.30% |
| 2025-10-17 | 3.34 | 3.37 | 3.28 | 3.30 | 3.30 | qfq | 12,858,600 | 42,763,203 | -1.20% |
| 2025-10-16 | 3.37 | 3.39 | 3.33 | 3.34 | 3.34 | qfq | 15,158,445 | 50,876,617 | -1.47% |
| 2025-10-15 | 3.36 | 3.41 | 3.34 | 3.39 | 3.39 | qfq | 18,202,097 | 61,550,875 | 1.19% |
| 2025-10-14 | 3.37 | 3.39 | 3.34 | 3.35 | 3.35 | qfq | 23,163,997 | 77,900,383 | -1.47% |
| 2025-10-13 | 3.25 | 3.47 | 3.20 | 3.40 | 3.40 | qfq | 32,855,667 | 110,894,542 | 1.49% |
| 2025-10-10 | 3.31 | 3.38 | 3.31 | 3.35 | 3.35 | qfq | 15,051,100 | 50,517,273 | 0.60% |
| 2025-10-09 | 3.36 | 3.36 | 3.30 | 3.33 | 3.33 | qfq | 13,467,600 | 44,709,498 | -0.89% |
| 2025-09-30 | 3.35 | 3.36 | 3.33 | 3.36 | 3.36 | qfq | 11,570,000 | 38,713,387 | 0.30% |
| 2025-09-29 | 3.33 | 3.36 | 3.28 | 3.35 | 3.35 | qfq | 14,961,094 | 49,813,002 | 0.60% |
| 2025-09-26 | 3.31 | 3.37 | 3.31 | 3.33 | 3.33 | qfq | 11,694,600 | 39,135,292 | -0.60% |
| 2025-09-25 | 3.39 | 3.39 | 3.33 | 3.35 | 3.35 | qfq | 17,194,600 | 57,711,793 | -1.18% |
| 2025-09-24 | 3.33 | 3.39 | 3.32 | 3.39 | 3.39 | qfq | 17,195,173 | 57,969,996 | 0.89% |
| 2025-09-23 | 3.42 | 3.44 | 3.30 | 3.36 | 3.36 | qfq | 29,139,224 | 97,668,941 | -2.33% |
| 2025-09-22 | 3.50 | 3.50 | 3.41 | 3.44 | 3.44 | qfq | 26,848,274 | 92,269,245 | -1.71% |
| 2025-09-19 | 3.56 | 3.59 | 3.45 | 3.50 | 3.50 | qfq | 47,210,574 | 165,166,030 | -2.51% |
| 2025-09-18 | 3.68 | 3.74 | 3.56 | 3.59 | 3.59 | qfq | 54,383,505 | 198,400,582 | -2.45% |
| 2025-09-17 | 3.75 | 3.78 | 3.67 | 3.68 | 3.68 | qfq | 50,580,098 | 186,968,130 | -1.60% |
| 2025-09-16 | 3.63 | 3.85 | 3.63 | 3.74 | 3.74 | qfq | 101,002,220 | 379,780,432 | 3.31% |
| 2025-09-15 | 3.63 | 3.65 | 3.58 | 3.62 | 3.62 | qfq | 36,710,000 | 132,486,934 | 0.00% |
| 2025-09-12 | 3.61 | 3.71 | 3.59 | 3.62 | 3.62 | qfq | 55,883,010 | 203,925,197 | 0.28% |
| 2025-09-11 | 3.61 | 3.65 | 3.55 | 3.61 | 3.61 | qfq | 53,639,369 | 192,230,277 | -0.82% |
| 2025-09-10 | 3.58 | 3.67 | 3.57 | 3.64 | 3.64 | qfq | 53,400,697 | 194,362,329 | 1.39% |
| 2025-09-09 | 3.61 | 3.68 | 3.57 | 3.59 | 3.59 | qfq | 53,173,870 | 192,098,478 | -1.10% |
| 2025-09-08 | 3.61 | 3.72 | 3.59 | 3.63 | 3.63 | qfq | 59,057,100 | 214,574,038 | -1.63% |
| 2025-09-05 | 3.73 | 3.73 | 3.57 | 3.69 | 3.69 | qfq | 74,993,071 | 274,749,586 | -1.34% |
| 2025-09-04 | 3.59 | 3.90 | 3.55 | 3.74 | 3.74 | qfq | 106,076,904 | 393,437,179 | 4.18% |
| 2025-09-03 | 3.66 | 3.77 | 3.59 | 3.59 | 3.59 | qfq | 67,264,700 | 248,023,009 | -2.45% |
| 2025-09-02 | 3.60 | 3.75 | 3.57 | 3.68 | 3.68 | qfq | 79,970,900 | 294,936,097 | 1.94% |
| 2025-09-01 | 3.60 | 3.66 | 3.54 | 3.61 | 3.61 | qfq | 45,754,728 | 165,606,827 | 0.00% |
| 2025-08-29 | 3.59 | 3.68 | 3.57 | 3.61 | 3.61 | qfq | 48,178,428 | 174,166,079 | 0.28% |
| 2025-08-28 | 3.54 | 3.63 | 3.51 | 3.60 | 3.60 | qfq | 61,720,600 | 220,765,584 | 1.41% |
| 2025-08-27 | 3.55 | 3.67 | 3.50 | 3.55 | 3.55 | qfq | 57,811,128 | 205,986,831 | -0.28% |
| 2025-08-26 | 3.52 | 3.57 | 3.52 | 3.56 | 3.56 | qfq | 34,690,200 | 123,010,728 | 0.56% |
| 2025-08-25 | 3.50 | 3.55 | 3.47 | 3.54 | 3.54 | qfq | 32,740,300 | 115,171,081 | 1.43% |
| 2025-08-22 | 3.50 | 3.52 | 3.46 | 3.49 | 3.49 | qfq | 27,385,000 | 95,312,066 | -0.85% |
| 2025-08-21 | 3.52 | 3.54 | 3.50 | 3.52 | 3.52 | qfq | 28,181,300 | 99,247,673 | -0.28% |
| 2025-08-20 | 3.50 | 3.54 | 3.48 | 3.53 | 3.53 | qfq | 29,467,999 | 103,508,391 | 0.57% |
| 2025-08-19 | 3.48 | 3.52 | 3.47 | 3.51 | 3.51 | qfq | 28,015,182 | 98,014,780 | 0.86% |
| 2025-08-18 | 3.45 | 3.48 | 3.44 | 3.48 | 3.48 | qfq | 21,407,699 | 74,250,684 | 0.58% |
| 2025-08-15 | 3.44 | 3.47 | 3.42 | 3.46 | 3.46 | qfq | 11,924,499 | 41,115,074 | 0.58% |
| 2025-08-14 | 3.48 | 3.49 | 3.44 | 3.44 | 3.44 | qfq | 22,133,800 | 76,527,577 | -1.99% |
| 2025-08-13 | 3.58 | 3.60 | 3.50 | 3.51 | 3.51 | qfq | 31,363,899 | 110,745,381 | 0.29% |
| 2025-08-12 | 3.48 | 3.55 | 3.48 | 3.50 | 3.50 | qfq | 25,998,300 | 91,181,903 | 0.57% |
| 2025-08-11 | 3.44 | 3.48 | 3.43 | 3.48 | 3.48 | qfq | 16,476,000 | 57,004,560 | 0.87% |
| 2025-08-08 | 3.47 | 3.48 | 3.44 | 3.45 | 3.45 | qfq | 10,919,100 | 37,673,213 | -0.58% |
| 2025-08-07 | 3.44 | 3.48 | 3.44 | 3.47 | 3.47 | qfq | 13,743,500 | 47,572,361 | 0.29% |
| 2025-08-06 | 3.48 | 3.49 | 3.45 | 3.46 | 3.46 | qfq | 12,383,999 | 42,788,448 | -0.57% |
| 2025-08-05 | 3.47 | 3.49 | 3.46 | 3.48 | 3.48 | qfq | 11,163,000 | 38,807,256 | 0.29% |
| 2025-08-04 | 3.45 | 3.47 | 3.41 | 3.47 | 3.47 | qfq | 11,108,600 | 38,283,373 | 0.29% |
| 2025-08-01 | 3.45 | 3.48 | 3.43 | 3.46 | 3.46 | qfq | 11,112,100 | 38,345,644 | 0.00% |
| 2025-07-31 | 3.50 | 3.51 | 3.44 | 3.46 | 3.46 | qfq | 25,794,500 | 89,340,930 | -1.70% |
| 2025-07-30 | 3.50 | 3.54 | 3.48 | 3.52 | 3.52 | qfq | 25,137,400 | 88,271,594 | 0.57% |
| 2025-07-29 | 3.53 | 3.54 | 3.47 | 3.50 | 3.50 | qfq | 23,982,400 | 83,664,931 | -0.85% |
| 2025-07-28 | 3.55 | 3.56 | 3.51 | 3.53 | 3.53 | qfq | 20,237,600 | 71,418,899 | -0.56% |
| 2025-07-25 | 3.59 | 3.60 | 3.54 | 3.55 | 3.55 | qfq | 22,506,900 | 80,108,540 | -1.11% |
| 2025-07-24 | 3.53 | 3.60 | 3.52 | 3.59 | 3.59 | qfq | 39,129,160 | 140,011,893 | 1.70% |
| 2025-07-23 | 3.55 | 3.61 | 3.53 | 3.53 | 3.53 | qfq | 30,771,000 | 109,712,460 | -0.56% |
| 2025-07-22 | 3.56 | 3.57 | 3.51 | 3.55 | 3.55 | qfq | 20,036,900 | 70,750,387 | -0.28% |
| 2025-07-21 | 3.53 | 3.56 | 3.51 | 3.56 | 3.56 | qfq | 21,613,200 | 76,669,645 | 0.85% |
| 2025-07-18 | 3.55 | 3.55 | 3.50 | 3.53 | 3.53 | qfq | 19,821,700 | 69,852,529 | -0.56% |
| 2025-07-17 | 3.50 | 3.66 | 3.50 | 3.55 | 3.55 | qfq | 36,365,300 | 130,132,467 | 1.14% |
| 2025-07-16 | 3.49 | 3.54 | 3.48 | 3.51 | 3.51 | qfq | 18,617,180 | 65,335,372 | 0.86% |
| 2025-07-15 | 3.51 | 3.52 | 3.45 | 3.48 | 3.48 | qfq | 26,679,199 | 92,801,713 | -1.69% |
| 2025-07-14 | 3.62 | 3.63 | 3.52 | 3.54 | 3.54 | qfq | 44,987,145 | 160,049,002 | -3.28% |
| 2025-07-11 | 3.67 | 3.68 | 3.60 | 3.66 | 3.66 | qfq | 33,575,400 | 122,241,723 | -0.27% |
| 2025-07-10 | 3.65 | 3.70 | 3.62 | 3.67 | 3.67 | qfq | 37,364,800 | 136,933,292 | 0.00% |
| 2025-07-09 | 3.61 | 3.70 | 3.58 | 3.67 | 3.67 | qfq | 55,117,464 | 200,924,103 | 1.66% |
| 2025-07-08 | 3.59 | 3.63 | 3.57 | 3.61 | 3.61 | qfq | 23,993,500 | 86,294,297 | 0.56% |
| 2025-07-07 | 3.57 | 3.62 | 3.54 | 3.59 | 3.59 | qfq | 22,521,600 | 80,800,222 | 0.00% |
| 2025-07-04 | 3.67 | 3.68 | 3.57 | 3.59 | 3.59 | qfq | 31,954,900 | 115,575,642 | 0.28% |
| 2025-07-03 | 3.61 | 3.62 | 3.57 | 3.58 | 3.58 | qfq | 24,314,700 | 87,342,367 | -1.10% |
| 2025-07-02 | 3.61 | 3.66 | 3.59 | 3.62 | 3.62 | qfq | 34,335,500 | 124,349,835 | 0.00% |
| 2025-07-01 | 3.60 | 3.64 | 3.59 | 3.62 | 3.62 | qfq | 29,715,900 | 107,398,128 | 0.00% |
| 2025-06-30 | 3.66 | 3.70 | 3.60 | 3.62 | 3.62 | qfq | 38,390,400 | 138,998,129 | -1.09% |
| 2025-06-27 | 3.58 | 3.66 | 3.57 | 3.66 | 3.66 | qfq | 50,177,700 | 181,594,398 | 0.55% |
| 2025-06-26 | 3.49 | 3.86 | 3.47 | 3.64 | 3.64 | qfq | 89,236,900 | 323,705,576 | 3.41% |
| 2025-06-25 | 3.55 | 3.62 | 3.50 | 3.52 | 3.52 | qfq | 39,855,800 | 141,398,513 | 1.44% |
| 2025-06-24 | 3.43 | 3.47 | 3.42 | 3.47 | 3.47 | qfq | 22,860,500 | 78,963,924 | 1.17% |
| 2025-06-23 | 3.36 | 3.43 | 3.34 | 3.43 | 3.43 | qfq | 18,521,369 | 63,037,356 | 0.88% |
| 2025-06-20 | 3.40 | 3.43 | 3.38 | 3.40 | 3.40 | qfq | 24,593,400 | 83,767,342 | -0.29% |
| 2025-06-19 | 3.53 | 3.54 | 3.40 | 3.41 | 3.41 | qfq | 48,950,669 | 168,419,269 | -3.94% |
| 2025-06-18 | 3.61 | 3.63 | 3.52 | 3.55 | 3.55 | qfq | 46,995,800 | 167,397,231 | -3.01% |
| 2025-06-17 | 3.63 | 3.67 | 3.56 | 3.66 | 3.66 | qfq | 58,471,700 | 211,466,445 | 0.83% |
| 2025-06-16 | 3.61 | 3.69 | 3.56 | 3.63 | 3.63 | qfq | 67,063,080 | 243,526,304 | -0.55% |
| 2025-06-13 | 3.79 | 3.79 | 3.61 | 3.65 | 3.65 | qfq | 115,392,500 | 424,618,483 | -6.17% |
| 2025-06-12 | 3.56 | 3.89 | 3.55 | 3.89 | 3.89 | qfq | 149,956,969 | 563,898,782 | 9.89% |
| 2025-06-11 | 3.57 | 3.62 | 3.51 | 3.54 | 3.54 | qfq | 41,230,600 | 146,249,209 | -0.28% |
| 2025-06-10 | 3.50 | 3.77 | 3.49 | 3.55 | 3.55 | qfq | 88,515,100 | 318,759,770 | 1.43% |
| 2025-06-09 | 3.48 | 3.51 | 3.45 | 3.50 | 3.50 | qfq | 23,522,000 | 81,841,985 | 1.45% |
| 2025-06-06 | 3.55 | 3.55 | 3.43 | 3.45 | 3.45 | qfq | 27,288,800 | 94,500,228 | -1.71% |
| 2025-06-05 | 3.53 | 3.59 | 3.50 | 3.51 | 3.51 | qfq | 39,817,800 | 141,165,459 | -0.57% |
| 2025-06-04 | 3.47 | 3.53 | 3.46 | 3.53 | 3.53 | qfq | 35,925,700 | 125,883,046 | 0.86% |
| 2025-06-03 | 3.40 | 3.53 | 3.38 | 3.50 | 3.50 | qfq | 40,850,069 | 141,913,671 | 3.24% |
| 2025-05-30 | 3.44 | 3.46 | 3.38 | 3.39 | 3.39 | qfq | 16,770,200 | 57,121,261 | -2.02% |
| 2025-05-29 | 3.42 | 3.46 | 3.37 | 3.46 | 3.46 | qfq | 22,633,431 | 77,740,351 | 0.87% |
| 2025-05-28 | 3.39 | 3.47 | 3.38 | 3.43 | 3.43 | qfq | 17,718,508 | 60,836,733 | 0.88% |
| 2025-05-27 | 3.38 | 3.41 | 3.37 | 3.40 | 3.40 | qfq | 11,099,240 | 37,644,323 | 0.00% |
| 2025-05-26 | 3.38 | 3.40 | 3.36 | 3.40 | 3.40 | qfq | 13,013,200 | 43,954,816 | 0.59% |
| 2025-05-23 | 3.41 | 3.45 | 3.38 | 3.38 | 3.38 | qfq | 22,300,204 | 75,819,381 | -1.46% |
| 2025-05-22 | 3.50 | 3.53 | 3.42 | 3.43 | 3.43 | qfq | 27,738,500 | 95,901,222 | -2.28% |
| 2025-05-21 | 3.55 | 3.56 | 3.49 | 3.51 | 3.51 | qfq | 26,522,500 | 93,016,262 | -1.40% |
| 2025-05-20 | 3.50 | 3.57 | 3.49 | 3.56 | 3.56 | qfq | 40,021,200 | 141,500,948 | 1.71% |
| 2025-05-19 | 3.43 | 3.52 | 3.42 | 3.50 | 3.50 | qfq | 30,001,600 | 104,386,334 | 1.74% |
| 2025-05-16 | 3.45 | 3.46 | 3.41 | 3.44 | 3.44 | qfq | 18,954,445 | 65,023,940 | -0.86% |
| 2025-05-15 | 3.46 | 3.49 | 3.41 | 3.47 | 3.47 | qfq | 24,004,800 | 82,950,032 | 0.29% |
| 2025-05-14 | 3.44 | 3.47 | 3.41 | 3.46 | 3.46 | qfq | 18,975,600 | 65,275,770 | 0.00% |
| 2025-05-13 | 3.50 | 3.51 | 3.43 | 3.46 | 3.46 | qfq | 19,045,800 | 65,875,156 | 0.00% |
| 2025-05-12 | 3.47 | 3.48 | 3.42 | 3.46 | 3.46 | qfq | 23,697,400 | 81,479,404 | 0.29% |
| 2025-05-09 | 3.56 | 3.56 | 3.44 | 3.45 | 3.45 | qfq | 35,188,600 | 122,221,081 | -3.36% |
| 2025-05-08 | 3.51 | 3.60 | 3.46 | 3.57 | 3.57 | qfq | 54,627,465 | 194,417,273 | 1.71% |
| 2025-05-07 | 3.50 | 3.56 | 3.47 | 3.51 | 3.51 | qfq | 43,691,569 | 153,150,305 | 1.45% |
| 2025-05-06 | 3.40 | 3.46 | 3.40 | 3.46 | 3.46 | qfq | 34,400,400 | 117,951,098 | 2.06% |
| 2025-04-30 | 3.43 | 3.49 | 3.38 | 3.39 | 3.39 | qfq | 40,499,800 | 138,328,665 | -1.45% |
| 2025-04-29 | 3.48 | 3.49 | 3.35 | 3.44 | 3.44 | qfq | 50,334,999 | 171,621,692 | 0.00% |
| 2025-04-28 | 3.59 | 3.66 | 3.42 | 3.44 | 3.44 | qfq | 96,063,600 | 336,913,718 | -6.01% |
| 2025-04-25 | 3.32 | 3.66 | 3.32 | 3.66 | 3.66 | qfq | 98,163,400 | 355,587,785 | 9.91% |
| 2025-04-24 | 3.43 | 3.47 | 3.32 | 3.33 | 3.33 | qfq | 35,081,350 | 117,743,836 | -3.48% |
| 2025-04-23 | 3.60 | 3.60 | 3.44 | 3.45 | 3.45 | qfq | 51,615,800 | 180,218,973 | -4.43% |
| 2025-04-22 | 3.56 | 3.65 | 3.54 | 3.61 | 3.61 | qfq | 44,033,100 | 158,660,252 | 0.84% |
| 2025-04-21 | 3.56 | 3.68 | 3.55 | 3.58 | 3.58 | qfq | 50,800,700 | 183,772,042 | -1.10% |
| 2025-04-18 | 3.63 | 3.68 | 3.55 | 3.62 | 3.62 | qfq | 68,807,899 | 248,790,744 | -2.95% |
| 2025-04-17 | 3.52 | 3.93 | 3.49 | 3.73 | 3.73 | qfq | 101,053,599 | 372,702,066 | 4.48% |
| 2025-04-16 | 3.59 | 3.63 | 3.44 | 3.57 | 3.57 | qfq | 51,214,900 | 181,346,361 | -0.83% |
| 2025-04-15 | 3.60 | 3.73 | 3.58 | 3.60 | 3.60 | qfq | 62,842,275 | 229,555,743 | -1.10% |
| 2025-04-14 | 3.53 | 3.69 | 3.51 | 3.64 | 3.64 | qfq | 63,444,950 | 230,377,610 | 3.41% |
| 2025-04-11 | 3.55 | 3.64 | 3.50 | 3.52 | 3.52 | qfq | 54,745,999 | 194,855,939 | -2.22% |
| 2025-04-10 | 3.52 | 3.69 | 3.42 | 3.60 | 3.60 | qfq | 82,133,894 | 295,000,178 | 2.27% |
| 2025-04-09 | 3.42 | 3.63 | 3.22 | 3.52 | 3.52 | qfq | 79,413,232 | 271,668,722 | 2.92% |
| 2025-04-08 | 3.10 | 3.42 | 3.10 | 3.42 | 3.42 | qfq | 51,427,763 | 171,493,460 | 9.97% |
| 2025-04-07 | 3.34 | 3.43 | 3.11 | 3.11 | 3.11 | qfq | 35,786,300 | 115,325,779 | -10.12% |
| 2025-04-03 | 3.37 | 3.48 | 3.36 | 3.46 | 3.46 | qfq | 21,160,000 | 72,958,859 | 2.06% |
| 2025-04-02 | 3.42 | 3.44 | 3.39 | 3.39 | 3.39 | qfq | 10,241,300 | 34,903,408 | -0.88% |
| 2025-04-01 | 3.43 | 3.47 | 3.41 | 3.42 | 3.42 | qfq | 12,818,200 | 44,027,572 | -0.87% |
| 2025-03-31 | 3.38 | 3.47 | 3.35 | 3.45 | 3.45 | qfq | 21,061,300 | 71,981,805 | 1.17% |
| 2025-03-28 | 3.51 | 3.52 | 3.41 | 3.41 | 3.41 | qfq | 18,141,600 | 62,462,485 | -2.57% |
| 2025-03-27 | 3.52 | 3.56 | 3.48 | 3.50 | 3.50 | qfq | 13,928,300 | 48,928,344 | -0.85% |
| 2025-03-26 | 3.49 | 3.56 | 3.48 | 3.53 | 3.53 | qfq | 15,792,600 | 55,720,236 | 0.86% |
| 2025-03-25 | 3.54 | 3.54 | 3.47 | 3.50 | 3.50 | qfq | 17,145,900 | 59,922,523 | -0.85% |
| 2025-03-24 | 3.57 | 3.63 | 3.46 | 3.53 | 3.53 | qfq | 26,264,800 | 92,976,273 | -1.40% |
| 2025-03-21 | 3.66 | 3.66 | 3.57 | 3.58 | 3.58 | qfq | 27,570,425 | 99,443,251 | -2.72% |
| 2025-03-20 | 3.70 | 3.71 | 3.67 | 3.68 | 3.68 | qfq | 21,621,000 | 79,675,644 | -0.54% |
| 2025-03-19 | 3.76 | 3.76 | 3.68 | 3.70 | 3.70 | qfq | 30,643,500 | 113,792,541 | -1.86% |
| 2025-03-18 | 3.80 | 3.88 | 3.73 | 3.77 | 3.77 | qfq | 44,374,325 | 168,084,098 | -0.79% |
| 2025-03-17 | 3.87 | 3.93 | 3.79 | 3.80 | 3.80 | qfq | 56,731,800 | 218,233,647 | -0.52% |
| 2025-03-14 | 3.75 | 3.90 | 3.72 | 3.82 | 3.82 | qfq | 72,442,200 | 276,210,333 | 4.09% |
| 2025-03-13 | 3.73 | 3.74 | 3.64 | 3.67 | 3.67 | qfq | 34,743,800 | 127,940,261 | -2.13% |
| 2025-03-12 | 3.80 | 3.84 | 3.74 | 3.75 | 3.75 | qfq | 40,362,500 | 152,114,123 | -1.32% |
| 2025-03-11 | 3.70 | 3.82 | 3.66 | 3.80 | 3.80 | qfq | 42,304,500 | 158,801,907 | 1.60% |
| 2025-03-10 | 3.77 | 3.82 | 3.71 | 3.74 | 3.74 | qfq | 43,642,200 | 163,781,877 | -0.80% |
| 2025-03-07 | 3.85 | 3.93 | 3.76 | 3.77 | 3.77 | qfq | 89,105,100 | 341,915,239 | -4.07% |
| 2025-03-06 | 3.69 | 4.10 | 3.66 | 3.93 | 3.93 | qfq | 129,144,034 | 504,310,976 | 5.36% |
| 2025-03-05 | 3.71 | 3.79 | 3.61 | 3.73 | 3.73 | qfq | 52,533,400 | 193,933,663 | 0.27% |
| 2025-03-04 | 3.76 | 3.77 | 3.70 | 3.72 | 3.72 | qfq | 44,776,900 | 166,392,253 | -2.87% |
| 2025-03-03 | 3.80 | 3.84 | 3.65 | 3.83 | 3.83 | qfq | 67,760,532 | 254,799,151 | 1.06% |
| 2025-02-28 | 3.95 | 4.08 | 3.75 | 3.79 | 3.79 | qfq | 99,989,300 | 386,782,869 | -6.65% |
| 2025-02-27 | 3.78 | 4.18 | 3.77 | 4.06 | 4.06 | qfq | 135,724,534 | 535,276,147 | 6.01% |
| 2025-02-26 | 3.71 | 3.93 | 3.67 | 3.83 | 3.83 | qfq | 134,416,800 | 509,675,500 | 1.59% |
| 2025-02-25 | 3.45 | 3.77 | 3.45 | 3.77 | 3.77 | qfq | 46,447,950 | 172,571,819 | 9.91% |
| 2025-02-24 | 3.42 | 3.48 | 3.41 | 3.43 | 3.43 | qfq | 26,322,900 | 90,455,988 | -0.87% |
| 2025-02-21 | 3.51 | 3.52 | 3.40 | 3.46 | 3.46 | qfq | 35,790,400 | 123,253,838 | -1.98% |
| 2025-02-20 | 3.45 | 3.57 | 3.45 | 3.53 | 3.53 | qfq | 38,480,100 | 135,775,100 | 2.02% |
| 2025-02-19 | 3.40 | 3.48 | 3.40 | 3.46 | 3.46 | qfq | 25,254,200 | 86,721,525 | 0.87% |
| 2025-02-18 | 3.59 | 3.60 | 3.41 | 3.43 | 3.43 | qfq | 36,646,464 | 127,961,311 | -4.99% |
| 2025-02-17 | 3.49 | 3.66 | 3.47 | 3.61 | 3.61 | qfq | 44,633,364 | 159,093,006 | 2.85% |
| 2025-02-14 | 3.59 | 3.62 | 3.49 | 3.51 | 3.51 | qfq | 39,678,864 | 140,622,753 | -2.77% |
| 2025-02-13 | 3.58 | 3.70 | 3.54 | 3.61 | 3.61 | qfq | 56,362,000 | 203,750,459 | 1.12% |
| 2025-02-12 | 3.54 | 3.58 | 3.51 | 3.57 | 3.57 | qfq | 33,796,800 | 119,884,050 | 1.13% |
| 2025-02-11 | 3.60 | 3.65 | 3.53 | 3.53 | 3.53 | qfq | 38,289,300 | 136,262,638 | -1.67% |
| 2025-02-10 | 3.46 | 3.61 | 3.45 | 3.59 | 3.59 | qfq | 56,405,764 | 199,509,987 | 3.76% |
| 2025-02-07 | 3.38 | 3.50 | 3.37 | 3.46 | 3.46 | qfq | 44,827,100 | 154,695,799 | 1.17% |
| 2025-02-06 | 3.31 | 3.47 | 3.27 | 3.42 | 3.42 | qfq | 42,532,337 | 142,911,909 | 2.40% |
| 2025-02-05 | 3.30 | 3.35 | 3.25 | 3.34 | 3.34 | qfq | 26,910,100 | 88,868,998 | 1.83% |
| 2025-01-27 | 3.34 | 3.39 | 3.28 | 3.28 | 3.28 | qfq | 28,890,300 | 96,321,814 | -2.09% |
| 2025-01-24 | 3.41 | 3.42 | 3.32 | 3.35 | 3.35 | qfq | 31,363,600 | 105,283,277 | -1.47% |
| 2025-01-23 | 3.46 | 3.53 | 3.40 | 3.40 | 3.40 | qfq | 31,098,500 | 107,610,954 | -0.87% |
| 2025-01-22 | 3.55 | 3.55 | 3.40 | 3.43 | 3.43 | qfq | 36,358,827 | 125,759,349 | -3.92% |
| 2025-01-21 | 3.64 | 3.64 | 3.53 | 3.57 | 3.57 | qfq | 31,790,527 | 113,598,705 | -0.28% |
| 2025-01-20 | 3.60 | 3.68 | 3.53 | 3.58 | 3.58 | qfq | 36,872,500 | 133,046,266 | 0.28% |
| 2025-01-17 | 3.70 | 3.70 | 3.57 | 3.57 | 3.57 | qfq | 48,849,900 | 176,537,636 | -4.80% |
| 2025-01-16 | 3.61 | 3.80 | 3.60 | 3.75 | 3.75 | qfq | 67,504,000 | 251,490,902 | 3.31% |
| 2025-01-15 | 3.66 | 3.74 | 3.56 | 3.63 | 3.63 | qfq | 59,524,650 | 216,767,089 | -0.27% |
| 2025-01-14 | 3.49 | 3.65 | 3.47 | 3.64 | 3.64 | qfq | 61,672,953 | 221,043,496 | 4.30% |
| 2025-01-13 | 3.31 | 3.59 | 3.26 | 3.49 | 3.49 | qfq | 52,701,626 | 181,568,158 | 3.56% |
| 2025-01-10 | 3.59 | 3.61 | 3.37 | 3.37 | 3.37 | qfq | 45,051,100 | 156,830,494 | -6.65% |
| 2025-01-09 | 3.58 | 3.70 | 3.53 | 3.61 | 3.61 | qfq | 47,064,500 | 170,306,189 | -1.37% |
| 2025-01-08 | 3.54 | 3.74 | 3.48 | 3.66 | 3.66 | qfq | 71,956,950 | 259,831,743 | 1.39% |
| 2025-01-07 | 3.42 | 3.69 | 3.37 | 3.61 | 3.61 | qfq | 65,461,052 | 227,911,074 | 2.85% |
| 2025-01-06 | 3.60 | 3.79 | 3.51 | 3.51 | 3.51 | qfq | 65,794,200 | 236,342,120 | -10.00% |
| 2025-01-03 | 4.30 | 4.30 | 3.90 | 3.90 | 3.90 | qfq | 87,946,052 | 349,087,869 | -9.93% |
| 2025-01-02 | 4.04 | 4.39 | 4.01 | 4.33 | 4.33 | qfq | 118,775,396 | 507,742,592 | 5.35% |
| 2024-12-31 | 4.11 | 4.30 | 4.08 | 4.11 | 4.11 | qfq | 82,991,473 | 348,327,071 | -0.72% |
| 2024-12-30 | 4.14 | 4.30 | 3.93 | 4.14 | 4.14 | qfq | 95,214,373 | 388,925,836 | 0.00% |
| 2024-12-27 | 4.21 | 4.37 | 4.11 | 4.14 | 4.14 | qfq | 128,936,628 | 548,997,807 | -2.59% |
| 2024-12-26 | 3.76 | 4.25 | 3.75 | 4.25 | 4.25 | qfq | 126,439,800 | 508,687,521 | 10.10% |
| 2024-12-25 | 3.75 | 4.00 | 3.49 | 3.86 | 3.86 | qfq | 94,640,500 | 352,961,588 | 2.93% |
| 2024-12-24 | 3.79 | 3.83 | 3.65 | 3.75 | 3.75 | qfq | 62,133,773 | 230,912,031 | -2.09% |
| 2024-12-23 | 4.03 | 4.06 | 3.80 | 3.83 | 3.83 | qfq | 73,370,484 | 286,931,884 | -6.81% |
| 2024-12-20 | 4.16 | 4.28 | 4.10 | 4.11 | 4.11 | qfq | 79,689,200 | 333,484,686 | -1.91% |
| 2024-12-19 | 4.49 | 4.49 | 4.15 | 4.19 | 4.19 | qfq | 103,260,959 | 437,566,610 | -8.71% |
| 2024-12-18 | 4.36 | 4.70 | 4.36 | 4.59 | 4.59 | qfq | 120,649,308 | 545,761,581 | -5.17% |
| 2024-12-17 | 5.15 | 5.25 | 4.84 | 4.84 | 4.84 | qfq | 52,914,300 | 260,442,079 | -10.04% |
| 2024-12-16 | 5.03 | 5.61 | 5.00 | 5.38 | 5.38 | qfq | 173,310,435 | 923,525,975 | 5.28% |
| 2024-12-13 | 5.20 | 5.65 | 4.98 | 5.11 | 5.11 | qfq | 235,115,330 | 1,257,855,582 | -0.58% |
| 2024-12-12 | 4.70 | 5.14 | 4.55 | 5.14 | 5.14 | qfq | 167,988,319 | 819,156,656 | 10.06% |
| 2024-12-11 | 4.33 | 4.80 | 4.33 | 4.67 | 4.67 | qfq | 152,776,034 | 700,637,632 | 5.66% |
| 2024-12-10 | 4.44 | 4.58 | 4.33 | 4.42 | 4.42 | qfq | 126,563,938 | 563,734,571 | 4.74% |
| 2024-12-09 | 4.33 | 4.45 | 4.18 | 4.22 | 4.22 | qfq | 72,971,959 | 312,293,825 | -3.65% |
| 2024-12-06 | 4.19 | 4.54 | 4.14 | 4.38 | 4.38 | qfq | 109,451,429 | 473,753,411 | 2.82% |
| 2024-12-05 | 4.20 | 4.32 | 4.11 | 4.26 | 4.26 | qfq | 84,482,450 | 354,507,423 | -1.39% |
| 2024-12-04 | 4.15 | 4.53 | 4.06 | 4.32 | 4.32 | qfq | 115,141,308 | 497,572,869 | 1.41% |
| 2024-12-03 | 4.41 | 4.51 | 4.25 | 4.26 | 4.26 | qfq | 134,804,101 | 584,798,742 | -6.37% |
| 2024-12-02 | 4.51 | 4.90 | 4.43 | 4.55 | 4.55 | qfq | 195,305,903 | 908,604,813 | 1.11% |
| 2024-11-29 | 4.16 | 4.50 | 4.10 | 4.50 | 4.50 | qfq | 151,709,859 | 645,070,886 | 10.02% |
| 2024-11-28 | 4.00 | 4.19 | 4.00 | 4.09 | 4.09 | qfq | 101,399,400 | 416,145,445 | 0.49% |
| 2024-11-27 | 3.90 | 4.20 | 3.83 | 4.07 | 4.07 | qfq | 99,846,727 | 399,430,576 | 1.24% |
| 2024-11-26 | 3.78 | 4.05 | 3.75 | 4.02 | 4.02 | qfq | 94,695,807 | 374,262,105 | 5.79% |
| 2024-11-25 | 3.82 | 3.92 | 3.66 | 3.80 | 3.80 | qfq | 50,466,309 | 191,840,648 | 1.06% |
| 2024-11-22 | 3.95 | 4.04 | 3.74 | 3.76 | 3.76 | qfq | 67,794,700 | 264,471,346 | -5.76% |
| 2024-11-21 | 3.90 | 4.10 | 3.80 | 3.99 | 3.99 | qfq | 80,820,532 | 317,074,282 | 2.05% |
| 2024-11-20 | 3.80 | 4.05 | 3.78 | 3.91 | 3.91 | qfq | 76,672,158 | 300,528,213 | 0.26% |
| 2024-11-19 | 3.70 | 3.91 | 3.58 | 3.90 | 3.90 | qfq | 73,970,685 | 276,858,800 | 4.84% |
| 2024-11-18 | 3.65 | 3.78 | 3.51 | 3.72 | 3.72 | qfq | 61,261,606 | 223,678,065 | 3.05% |
| 2024-11-15 | 3.68 | 3.79 | 3.59 | 3.61 | 3.61 | qfq | 54,972,476 | 202,699,326 | -3.22% |
| 2024-11-14 | 3.90 | 3.95 | 3.71 | 3.73 | 3.73 | qfq | 68,527,476 | 260,959,570 | -5.81% |
| 2024-11-13 | 4.06 | 4.21 | 3.91 | 3.96 | 3.96 | qfq | 80,674,500 | 326,075,602 | -2.46% |
| 2024-11-12 | 3.94 | 4.28 | 3.94 | 4.06 | 4.06 | qfq | 123,435,100 | 507,823,984 | 1.75% |
| 2024-11-11 | 4.10 | 4.20 | 3.90 | 3.99 | 3.99 | qfq | 151,079,259 | 604,000,163 | -7.85% |
| 2024-11-08 | 4.83 | 4.83 | 4.31 | 4.33 | 4.33 | qfq | 256,187,561 | 1,184,803,960 | -1.37% |
| 2024-11-07 | 4.08 | 4.39 | 4.02 | 4.39 | 4.39 | qfq | 95,095,773 | 405,673,380 | 10.03% |
| 2024-11-06 | 3.56 | 3.99 | 3.52 | 3.99 | 3.99 | qfq | 201,118,925 | 758,201,557 | 9.92% |
| 2024-11-05 | 3.40 | 3.80 | 3.40 | 3.63 | 3.63 | qfq | 158,627,011 | 570,059,027 | 3.42% |
| 2024-11-04 | 3.80 | 3.80 | 3.42 | 3.51 | 3.51 | qfq | 210,670,611 | 763,671,021 | 1.74% |
| 2024-11-01 | 3.13 | 3.45 | 3.10 | 3.45 | 3.45 | qfq | 71,085,003 | 237,434,359 | 9.87% |
| 2024-10-31 | 3.12 | 3.15 | 3.03 | 3.14 | 3.14 | qfq | 70,928,835 | 219,473,587 | -0.95% |
| 2024-10-30 | 3.09 | 3.23 | 3.08 | 3.17 | 3.17 | qfq | 63,224,162 | 200,678,999 | 1.28% |
| 2024-10-29 | 3.23 | 3.29 | 3.12 | 3.13 | 3.13 | qfq | 70,115,739 | 223,219,369 | -3.10% |
| 2024-10-28 | 3.09 | 3.25 | 3.08 | 3.23 | 3.23 | qfq | 81,585,710 | 261,104,457 | 4.19% |
| 2024-10-25 | 3.07 | 3.14 | 3.06 | 3.10 | 3.10 | qfq | 56,077,839 | 174,182,079 | -0.32% |
| 2024-10-24 | 3.03 | 3.20 | 3.00 | 3.11 | 3.11 | qfq | 76,080,459 | 237,826,229 | 1.63% |
| 2024-10-23 | 3.12 | 3.15 | 3.04 | 3.06 | 3.06 | qfq | 72,160,000 | 223,763,217 | -0.97% |
| 2024-10-22 | 2.99 | 3.15 | 2.97 | 3.09 | 3.09 | qfq | 82,796,817 | 253,904,826 | 1.64% |
| 2024-10-21 | 2.97 | 3.09 | 2.91 | 3.04 | 3.04 | qfq | 68,548,902 | 204,860,500 | 2.70% |
| 2024-10-18 | 2.90 | 2.99 | 2.86 | 2.96 | 2.96 | qfq | 46,921,800 | 137,912,618 | 2.42% |
| 2024-10-17 | 2.97 | 3.01 | 2.88 | 2.89 | 2.89 | qfq | 53,504,248 | 157,201,217 | -3.34% |
| 2024-10-16 | 2.99 | 3.08 | 2.95 | 2.99 | 2.99 | qfq | 54,113,199 | 163,187,724 | -2.92% |
| 2024-10-15 | 2.99 | 3.25 | 2.93 | 3.08 | 3.08 | qfq | 89,887,000 | 277,304,734 | 1.32% |
| 2024-10-14 | 3.02 | 3.08 | 2.88 | 3.04 | 3.04 | qfq | 73,820,917 | 220,286,606 | -2.25% |
| 2024-10-11 | 3.02 | 3.29 | 2.96 | 3.11 | 3.11 | qfq | 99,864,456 | 315,830,511 | -1.27% |
| 2024-10-10 | 2.83 | 3.26 | 2.74 | 3.15 | 3.15 | qfq | 113,537,366 | 342,081,407 | 6.42% |
| 2024-10-09 | 3.15 | 3.16 | 2.96 | 2.96 | 2.96 | qfq | 70,315,800 | 211,262,237 | -10.03% |
| 2024-10-08 | 3.58 | 3.58 | 3.10 | 3.29 | 3.29 | qfq | 128,370,317 | 428,842,774 | 0.92% |
| 2024-09-30 | 3.12 | 3.28 | 2.99 | 3.26 | 3.26 | qfq | 121,170,100 | 381,589,226 | 8.67% |
| 2024-09-27 | 2.94 | 3.08 | 2.88 | 3.00 | 3.00 | qfq | 89,820,016 | 265,674,904 | 3.09% |
| 2024-09-26 | 2.78 | 2.92 | 2.77 | 2.91 | 2.91 | qfq | 104,672,399 | 299,496,450 | 5.05% |
| 2024-09-25 | 2.82 | 2.90 | 2.77 | 2.77 | 2.77 | qfq | 100,667,000 | 284,738,393 | 0.00% |
| 2024-09-24 | 2.71 | 2.89 | 2.65 | 2.77 | 2.77 | qfq | 107,888,600 | 296,207,522 | 5.32% |
| 2024-09-23 | 2.61 | 2.65 | 2.55 | 2.63 | 2.63 | qfq | 44,659,000 | 116,535,466 | -1.13% |
| 2024-09-20 | 2.57 | 2.70 | 2.55 | 2.66 | 2.66 | qfq | 72,757,700 | 190,768,611 | 2.70% |
| 2024-09-19 | 2.50 | 2.63 | 2.49 | 2.59 | 2.59 | qfq | 62,062,500 | 160,389,446 | 3.60% |
| 2024-09-18 | 2.50 | 2.53 | 2.44 | 2.50 | 2.50 | qfq | 36,551,800 | 90,725,480 | -1.57% |
| 2024-09-13 | 2.52 | 2.59 | 2.49 | 2.54 | 2.54 | qfq | 38,390,000 | 97,613,176 | 0.79% |
| 2024-09-12 | 2.57 | 2.60 | 2.50 | 2.52 | 2.52 | qfq | 40,216,800 | 102,400,412 | -2.33% |
| 2024-09-11 | 2.58 | 2.65 | 2.52 | 2.58 | 2.58 | qfq | 43,179,700 | 110,866,913 | -0.77% |
| 2024-09-10 | 2.66 | 2.68 | 2.57 | 2.60 | 2.60 | qfq | 51,737,300 | 134,926,887 | -2.62% |
| 2024-09-09 | 2.62 | 2.71 | 2.56 | 2.67 | 2.67 | qfq | 62,818,600 | 167,269,826 | 1.14% |
| 2024-09-06 | 2.65 | 2.78 | 2.60 | 2.64 | 2.64 | qfq | 80,455,599 | 215,394,894 | -2.94% |
| 2024-09-05 | 2.60 | 2.79 | 2.59 | 2.72 | 2.72 | qfq | 99,872,799 | 268,994,238 | 4.21% |
| 2024-09-04 | 2.53 | 2.68 | 2.49 | 2.61 | 2.61 | qfq | 79,159,199 | 204,016,997 | 2.76% |
| 2024-09-03 | 2.52 | 2.59 | 2.51 | 2.54 | 2.54 | qfq | 56,732,600 | 144,153,502 | 0.00% |
| 2024-09-02 | 2.58 | 2.66 | 2.50 | 2.54 | 2.54 | qfq | 115,309,467 | 296,824,920 | -5.22% |
| 2024-08-30 | 2.44 | 2.68 | 2.40 | 2.68 | 2.68 | qfq | 111,852,899 | 290,421,894 | 9.84% |
| 2024-08-29 | 2.36 | 2.46 | 2.32 | 2.44 | 2.44 | qfq | 61,263,150 | 146,891,369 | 2.09% |
| 2024-08-28 | 2.45 | 2.52 | 2.39 | 2.39 | 2.39 | qfq | 73,867,600 | 180,473,632 | 2.58% |
| 2024-08-27 | 2.37 | 2.39 | 2.32 | 2.33 | 2.33 | qfq | 34,251,940 | 80,177,738 | -2.10% |
| 2024-08-26 | 2.35 | 2.41 | 2.32 | 2.38 | 2.38 | qfq | 31,804,100 | 75,525,509 | 0.85% |
| 2024-08-23 | 2.41 | 2.45 | 2.35 | 2.36 | 2.36 | qfq | 41,473,600 | 98,953,145 | -2.88% |
| 2024-08-22 | 2.46 | 2.49 | 2.41 | 2.43 | 2.43 | qfq | 41,175,840 | 100,480,413 | -2.02% |
| 2024-08-21 | 2.43 | 2.50 | 2.40 | 2.48 | 2.48 | qfq | 52,062,960 | 128,009,399 | 1.22% |
| 2024-08-20 | 2.49 | 2.54 | 2.43 | 2.45 | 2.45 | qfq | 57,281,900 | 142,131,945 | -2.00% |
| 2024-08-19 | 2.55 | 2.58 | 2.48 | 2.50 | 2.50 | qfq | 73,455,863 | 184,568,479 | -2.72% |
| 2024-08-16 | 2.69 | 2.72 | 2.57 | 2.57 | 2.57 | qfq | 94,717,200 | 250,042,821 | -6.20% |
| 2024-08-15 | 2.74 | 2.82 | 2.59 | 2.74 | 2.74 | qfq | 114,729,368 | 310,857,210 | -2.84% |
| 2024-08-14 | 2.75 | 2.95 | 2.72 | 2.82 | 2.82 | qfq | 163,550,631 | 457,663,364 | 0.71% |
| 2024-08-13 | 2.80 | 2.96 | 2.80 | 2.80 | 2.80 | qfq | 116,775,673 | 328,304,780 | -9.97% |
| 2024-08-12 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | qfq | 5,092,000 | 15,836,120 | -9.86% |
| 2024-08-09 | 3.82 | 3.82 | 3.45 | 3.45 | 3.45 | qfq | 130,489,801 | 458,627,056 | -9.92% |
| 2024-08-08 | 3.20 | 3.83 | 3.20 | 3.83 | 3.83 | qfq | 201,066,426 | 709,170,306 | 10.06% |
| 2024-08-07 | 3.48 | 3.48 | 3.34 | 3.48 | 3.48 | qfq | 123,850,692 | 430,435,420 | 10.13% |
| 2024-08-06 | 3.16 | 3.16 | 2.97 | 3.16 | 3.16 | qfq | 91,648,068 | 287,378,746 | 10.10% |
| 2024-08-05 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | qfq | 20,338,400 | 58,371,208 | 9.96% |
| 2024-08-02 | 2.37 | 2.61 | 2.34 | 2.61 | 2.61 | qfq | 44,180,400 | 110,580,578 | 10.13% |
| 2024-08-01 | 2.40 | 2.43 | 2.37 | 2.37 | 2.37 | qfq | 23,666,900 | 56,606,732 | -2.47% |
| 2024-07-31 | 2.38 | 2.48 | 2.35 | 2.43 | 2.43 | qfq | 38,499,100 | 92,798,076 | 0.00% |
| 2024-07-30 | 2.30 | 2.52 | 2.28 | 2.43 | 2.43 | qfq | 44,213,600 | 106,255,415 | 5.19% |
| 2024-07-29 | 2.27 | 2.32 | 2.24 | 2.31 | 2.31 | qfq | 17,866,500 | 40,694,554 | 0.87% |
| 2024-07-26 | 2.23 | 2.39 | 2.21 | 2.29 | 2.29 | qfq | 19,096,800 | 43,729,813 | 3.15% |
| 2024-07-25 | 2.20 | 2.23 | 2.17 | 2.22 | 2.22 | qfq | 7,905,700 | 17,479,070 | 0.91% |
| 2024-07-24 | 2.25 | 2.25 | 2.19 | 2.20 | 2.20 | qfq | 12,518,100 | 27,738,107 | -2.22% |
| 2024-07-23 | 2.27 | 2.31 | 2.24 | 2.25 | 2.25 | qfq | 15,144,300 | 34,573,218 | -0.88% |
| 2024-07-22 | 2.24 | 2.28 | 2.22 | 2.27 | 2.27 | qfq | 9,420,900 | 21,186,759 | 0.89% |
| 2024-07-19 | 2.26 | 2.27 | 2.24 | 2.25 | 2.25 | qfq | 9,207,900 | 20,748,264 | -0.88% |
| 2024-07-18 | 2.26 | 2.29 | 2.23 | 2.27 | 2.27 | qfq | 16,063,100 | 36,179,327 | -0.44% |
| 2024-07-17 | 2.25 | 2.33 | 2.24 | 2.28 | 2.28 | qfq | 18,325,400 | 41,889,032 | 0.88% |
| 2024-07-16 | 2.29 | 2.29 | 2.24 | 2.26 | 2.26 | qfq | 11,609,800 | 26,238,371 | -1.31% |
| 2024-07-15 | 2.35 | 2.35 | 2.26 | 2.29 | 2.29 | qfq | 22,257,400 | 50,887,954 | -2.55% |
| 2024-07-12 | 2.31 | 2.42 | 2.31 | 2.35 | 2.35 | qfq | 32,586,402 | 77,089,498 | 1.73% |
| 2024-07-11 | 2.28 | 2.39 | 2.26 | 2.31 | 2.31 | qfq | 27,963,902 | 64,825,923 | 2.67% |
| 2024-07-10 | 2.27 | 2.28 | 2.22 | 2.25 | 2.25 | qfq | 19,378,900 | 43,579,360 | -1.32% |
| 2024-07-09 | 2.31 | 2.33 | 2.19 | 2.28 | 2.28 | qfq | 29,012,102 | 65,162,734 | -0.87% |
| 2024-07-08 | 2.39 | 2.42 | 2.28 | 2.30 | 2.30 | qfq | 39,386,422 | 91,623,382 | -6.12% |
| 2024-07-05 | 2.51 | 2.53 | 2.34 | 2.45 | 2.45 | qfq | 59,787,800 | 144,634,845 | -5.77% |
| 2024-07-04 | 2.81 | 2.81 | 2.59 | 2.60 | 2.60 | qfq | 76,464,020 | 207,626,175 | 1.96% |
| 2024-07-03 | 2.40 | 2.55 | 2.40 | 2.55 | 2.55 | qfq | 12,356,400 | 31,310,808 | 9.91% |
| 2024-07-02 | 2.28 | 2.34 | 2.26 | 2.32 | 2.32 | qfq | 11,055,700 | 25,655,747 | 1.75% |
| 2024-07-01 | 2.24 | 2.28 | 2.23 | 2.28 | 2.28 | qfq | 6,923,000 | 15,634,443 | 1.33% |
| 2024-06-28 | 2.28 | 2.30 | 2.24 | 2.25 | 2.25 | qfq | 7,671,300 | 17,442,630 | -0.44% |
| 2024-06-27 | 2.29 | 2.32 | 2.26 | 2.26 | 2.26 | qfq | 8,522,400 | 19,460,507 | -1.74% |
| 2024-06-26 | 2.24 | 2.30 | 2.22 | 2.30 | 2.30 | qfq | 9,491,700 | 21,451,246 | 1.32% |
| 2024-06-25 | 2.19 | 2.30 | 2.19 | 2.27 | 2.27 | qfq | 16,449,100 | 37,152,245 | 4.13% |
| 2024-06-24 | 2.24 | 2.25 | 2.16 | 2.18 | 2.18 | qfq | 13,333,428 | 29,308,363 | -3.96% |
| 2024-06-21 | 2.32 | 2.36 | 2.25 | 2.27 | 2.27 | qfq | 14,998,900 | 34,366,940 | -3.81% |
| 2024-06-20 | 2.40 | 2.41 | 2.35 | 2.36 | 2.36 | qfq | 8,373,800 | 19,819,189 | -2.07% |
| 2024-06-19 | 2.42 | 2.46 | 2.41 | 2.41 | 2.41 | qfq | 6,950,900 | 16,876,106 | -0.82% |
| 2024-06-18 | 2.42 | 2.44 | 2.40 | 2.43 | 2.43 | qfq | 4,773,200 | 11,548,371 | 1.25% |
| 2024-06-17 | 2.42 | 2.42 | 2.38 | 2.40 | 2.40 | qfq | 6,225,600 | 14,907,103 | -0.83% |
| 2024-06-14 | 2.41 | 2.44 | 2.39 | 2.42 | 2.42 | qfq | 7,152,600 | 17,275,107 | 0.00% |
| 2024-06-13 | 2.48 | 2.49 | 2.40 | 2.42 | 2.42 | qfq | 10,567,600 | 25,757,118 | -2.42% |
| 2024-06-12 | 2.42 | 2.49 | 2.40 | 2.48 | 2.48 | qfq | 10,241,814 | 25,216,750 | 2.48% |
| 2024-06-11 | 2.45 | 2.45 | 2.37 | 2.42 | 2.42 | qfq | 8,265,104 | 19,936,738 | -1.22% |
| 2024-06-07 | 2.34 | 2.45 | 2.34 | 2.45 | 2.45 | qfq | 16,310,500 | 39,340,434 | 4.70% |
| 2024-06-06 | 2.47 | 2.48 | 2.29 | 2.34 | 2.34 | qfq | 18,578,014 | 43,735,358 | -3.70% |
| 2024-06-05 | 2.50 | 2.50 | 2.43 | 2.43 | 2.43 | qfq | 12,106,371 | 29,837,437 | -3.19% |
| 2024-06-04 | 2.53 | 2.54 | 2.47 | 2.51 | 2.51 | qfq | 11,540,700 | 28,827,849 | -0.79% |
| 2024-06-03 | 2.63 | 2.63 | 2.49 | 2.53 | 2.53 | qfq | 16,653,800 | 42,288,244 | -3.07% |
| 2024-05-31 | 2.61 | 2.65 | 2.61 | 2.61 | 2.61 | qfq | 11,696,900 | 30,740,249 | 0.38% |
| 2024-05-30 | 2.70 | 2.70 | 2.58 | 2.60 | 2.60 | qfq | 18,907,100 | 49,580,930 | -3.70% |
| 2024-05-29 | 2.66 | 2.74 | 2.65 | 2.70 | 2.70 | qfq | 11,787,200 | 31,769,692 | 0.37% |
| 2024-05-28 | 2.75 | 2.75 | 2.68 | 2.69 | 2.69 | qfq | 13,372,100 | 36,202,014 | -2.89% |
| 2024-05-27 | 2.74 | 2.77 | 2.70 | 2.77 | 2.77 | qfq | 12,713,800 | 34,749,190 | 0.73% |
| 2024-05-24 | 2.83 | 2.85 | 2.75 | 2.75 | 2.75 | qfq | 14,305,300 | 39,740,061 | -2.83% |
| 2024-05-23 | 2.89 | 2.89 | 2.79 | 2.83 | 2.83 | qfq | 18,582,671 | 52,640,415 | -2.41% |
| 2024-05-22 | 2.91 | 2.95 | 2.89 | 2.90 | 2.90 | qfq | 24,715,600 | 72,097,661 | -1.36% |
| 2024-05-21 | 2.90 | 2.99 | 2.87 | 2.94 | 2.94 | qfq | 34,125,500 | 99,749,950 | 0.68% |
| 2024-05-20 | 2.92 | 2.99 | 2.89 | 2.92 | 2.92 | qfq | 34,282,404 | 100,729,228 | -0.34% |
| 2024-05-17 | 2.97 | 3.10 | 2.88 | 2.93 | 2.93 | qfq | 60,771,099 | 178,874,242 | -1.35% |
| 2024-05-16 | 2.72 | 2.97 | 2.71 | 2.97 | 2.97 | qfq | 39,389,106 | 113,304,507 | 10.00% |
| 2024-05-15 | 2.70 | 2.73 | 2.66 | 2.70 | 2.70 | qfq | 10,739,400 | 29,024,596 | 0.00% |
| 2024-05-14 | 2.66 | 2.72 | 2.64 | 2.70 | 2.70 | qfq | 14,686,114 | 39,500,825 | 1.89% |
| 2024-05-13 | 2.75 | 2.75 | 2.65 | 2.65 | 2.65 | qfq | 13,738,604 | 36,773,883 | -3.28% |
| 2024-05-10 | 2.77 | 2.80 | 2.74 | 2.74 | 2.74 | qfq | 12,012,700 | 33,073,369 | -1.44% |
| 2024-05-09 | 2.77 | 2.81 | 2.75 | 2.78 | 2.78 | qfq | 16,111,400 | 44,695,912 | -0.71% |
| 2024-05-08 | 2.77 | 2.84 | 2.72 | 2.80 | 2.80 | qfq | 23,435,800 | 65,312,098 | 1.82% |
| 2024-05-07 | 2.78 | 2.78 | 2.73 | 2.75 | 2.75 | qfq | 10,425,100 | 28,695,646 | -0.72% |
| 2024-05-06 | 2.78 | 2.83 | 2.77 | 2.77 | 2.77 | qfq | 12,974,000 | 36,144,061 | 0.73% |
| 2024-04-30 | 2.79 | 2.80 | 2.70 | 2.75 | 2.75 | qfq | 16,078,900 | 44,125,998 | -1.43% |
| 2024-04-29 | 2.65 | 2.80 | 2.63 | 2.79 | 2.79 | qfq | 23,355,223 | 64,029,478 | 3.72% |
| 2024-04-26 | 2.61 | 2.74 | 2.59 | 2.69 | 2.69 | qfq | 24,334,923 | 65,103,981 | 5.08% |
| 2024-04-25 | 2.56 | 2.61 | 2.55 | 2.56 | 2.56 | qfq | 11,590,900 | 29,929,969 | -0.39% |
| 2024-04-24 | 2.56 | 2.58 | 2.53 | 2.57 | 2.57 | qfq | 10,450,800 | 26,734,578 | 0.39% |
| 2024-04-23 | 2.55 | 2.58 | 2.54 | 2.56 | 2.56 | qfq | 8,866,315 | 22,726,047 | 0.39% |
| 2024-04-22 | 2.53 | 2.58 | 2.48 | 2.55 | 2.55 | qfq | 11,192,400 | 28,376,234 | -0.78% |
| 2024-04-19 | 2.65 | 2.65 | 2.55 | 2.57 | 2.57 | qfq | 11,965,800 | 31,024,624 | -3.02% |
| 2024-04-18 | 2.65 | 2.74 | 2.61 | 2.65 | 2.65 | qfq | 17,392,300 | 46,418,450 | 0.00% |
| 2024-04-17 | 2.46 | 2.66 | 2.46 | 2.65 | 2.65 | qfq | 20,794,800 | 54,449,947 | 6.00% |
| 2024-04-16 | 2.70 | 2.70 | 2.50 | 2.50 | 2.50 | qfq | 28,369,800 | 71,990,136 | -10.07% |
| 2024-04-15 | 3.01 | 3.01 | 2.78 | 2.78 | 2.78 | qfq | 39,084,000 | 110,583,198 | -10.03% |
| 2024-04-12 | 3.06 | 3.15 | 3.03 | 3.09 | 3.09 | qfq | 24,197,400 | 74,944,975 | 0.98% |
| 2024-04-11 | 3.05 | 3.08 | 3.01 | 3.06 | 3.06 | qfq | 15,426,600 | 47,108,865 | -0.65% |
| 2024-04-10 | 3.08 | 3.15 | 3.01 | 3.08 | 3.08 | qfq | 22,809,900 | 69,752,745 | 0.00% |
| 2024-04-09 | 3.00 | 3.14 | 3.00 | 3.08 | 3.08 | qfq | 17,835,030 | 54,720,545 | 1.65% |
| 2024-04-08 | 3.19 | 3.19 | 3.03 | 3.03 | 3.03 | qfq | 26,539,000 | 81,878,695 | -5.02% |
| 2024-04-03 | 3.10 | 3.22 | 3.08 | 3.19 | 3.19 | qfq | 35,625,420 | 112,494,815 | 2.57% |
| 2024-04-02 | 3.08 | 3.14 | 3.04 | 3.11 | 3.11 | qfq | 18,873,100 | 58,253,133 | 0.65% |
| 2024-04-01 | 3.04 | 3.09 | 3.03 | 3.09 | 3.09 | qfq | 16,525,500 | 50,663,652 | 2.32% |
| 2024-03-29 | 3.02 | 3.07 | 2.99 | 3.02 | 3.02 | qfq | 13,726,200 | 41,499,144 | -0.33% |
| 2024-03-28 | 2.97 | 3.07 | 2.91 | 3.03 | 3.03 | qfq | 19,082,071 | 57,320,710 | 1.34% |
| 2024-03-27 | 3.07 | 3.15 | 2.99 | 2.99 | 2.99 | qfq | 18,187,800 | 55,886,898 | -3.55% |
| 2024-03-26 | 3.09 | 3.16 | 3.02 | 3.10 | 3.10 | qfq | 22,813,600 | 70,339,597 | -0.64% |
| 2024-03-25 | 3.31 | 3.33 | 3.12 | 3.12 | 3.12 | qfq | 38,084,499 | 122,172,673 | -6.87% |
| 2024-03-22 | 3.31 | 3.39 | 3.27 | 3.35 | 3.35 | qfq | 42,065,699 | 140,108,777 | 0.60% |
| 2024-03-21 | 3.27 | 3.39 | 3.25 | 3.33 | 3.33 | qfq | 42,641,899 | 141,490,233 | 1.52% |
| 2024-03-20 | 3.24 | 3.30 | 3.23 | 3.28 | 3.28 | qfq | 19,624,700 | 64,112,191 | 0.61% |
| 2024-03-19 | 3.30 | 3.34 | 3.26 | 3.26 | 3.26 | qfq | 26,019,700 | 85,717,138 | -1.21% |
| 2024-03-18 | 3.30 | 3.32 | 3.25 | 3.30 | 3.30 | qfq | 27,786,148 | 91,049,412 | 0.30% |
| 2024-03-15 | 3.19 | 3.36 | 3.18 | 3.29 | 3.29 | qfq | 31,429,100 | 103,283,657 | 2.17% |
| 2024-03-14 | 3.25 | 3.29 | 3.16 | 3.22 | 3.22 | qfq | 22,612,100 | 73,142,347 | -1.53% |
| 2024-03-13 | 3.30 | 3.33 | 3.26 | 3.27 | 3.27 | qfq | 28,905,500 | 94,729,138 | -2.39% |
| 2024-03-12 | 3.31 | 3.42 | 3.24 | 3.35 | 3.35 | qfq | 45,760,650 | 151,958,830 | 1.21% |
| 2024-03-11 | 3.24 | 3.46 | 3.24 | 3.31 | 3.31 | qfq | 45,144,500 | 150,728,010 | 3.12% |
| 2024-03-08 | 3.20 | 3.28 | 3.15 | 3.21 | 3.21 | qfq | 41,963,471 | 134,354,092 | -3.31% |
| 2024-03-07 | 3.12 | 3.43 | 3.11 | 3.32 | 3.32 | qfq | 72,904,405 | 241,181,583 | 6.41% |
| 2024-03-06 | 3.07 | 3.15 | 3.03 | 3.12 | 3.12 | qfq | 20,694,532 | 64,263,872 | 1.63% |
| 2024-03-05 | 3.14 | 3.16 | 3.06 | 3.07 | 3.07 | qfq | 23,313,800 | 72,302,789 | -3.15% |
| 2024-03-04 | 3.21 | 3.23 | 3.09 | 3.17 | 3.17 | qfq | 26,459,900 | 83,342,801 | -1.25% |
| 2024-03-01 | 3.26 | 3.30 | 3.16 | 3.21 | 3.21 | qfq | 36,585,000 | 117,451,908 | -2.13% |
| 2024-02-29 | 3.12 | 3.29 | 3.08 | 3.28 | 3.28 | qfq | 47,676,903 | 153,900,129 | 2.18% |
| 2024-02-28 | 3.52 | 3.63 | 3.17 | 3.21 | 3.21 | qfq | 85,054,717 | 294,231,818 | -5.31% |
| 2024-02-27 | 3.07 | 3.39 | 3.03 | 3.39 | 3.39 | qfq | 28,548,000 | 93,428,818 | 10.06% |
| 2024-02-26 | 3.10 | 3.15 | 3.00 | 3.08 | 3.08 | qfq | 33,953,700 | 104,865,421 | -0.65% |
| 2024-02-23 | 2.92 | 3.15 | 2.88 | 3.10 | 3.10 | qfq | 40,900,155 | 122,614,129 | 7.27% |
| 2024-02-22 | 2.80 | 2.89 | 2.80 | 2.89 | 2.89 | qfq | 22,597,355 | 64,580,618 | 1.76% |
| 2024-02-21 | 2.75 | 2.94 | 2.72 | 2.84 | 2.84 | qfq | 26,582,500 | 75,760,244 | 1.79% |
| 2024-02-20 | 2.75 | 2.81 | 2.66 | 2.79 | 2.79 | qfq | 21,574,400 | 59,281,217 | 1.45% |
| 2024-02-19 | 2.64 | 2.76 | 2.64 | 2.75 | 2.75 | qfq | 24,535,599 | 66,675,551 | 5.36% |
| 2024-02-08 | 2.44 | 2.62 | 2.44 | 2.61 | 2.61 | qfq | 27,087,900 | 68,665,420 | 7.41% |
| 2024-02-07 | 2.50 | 2.57 | 2.42 | 2.43 | 2.43 | qfq | 24,504,800 | 61,065,664 | -3.19% |
| 2024-02-06 | 2.40 | 2.64 | 2.23 | 2.51 | 2.51 | qfq | 31,000,900 | 74,457,543 | 1.21% |
| 2024-02-05 | 2.73 | 2.73 | 2.48 | 2.48 | 2.48 | qfq | 26,563,600 | 67,276,321 | -10.14% |
| 2024-02-02 | 2.86 | 2.95 | 2.63 | 2.76 | 2.76 | qfq | 27,281,603 | 76,403,682 | -2.47% |
| 2024-02-01 | 2.76 | 2.91 | 2.75 | 2.83 | 2.83 | qfq | 23,145,100 | 65,669,537 | -2.08% |
| 2024-01-31 | 3.16 | 3.16 | 2.89 | 2.89 | 2.89 | qfq | 47,155,302 | 139,774,293 | -9.97% |
| 2024-01-30 | 3.27 | 3.33 | 3.20 | 3.21 | 3.21 | qfq | 16,914,800 | 54,916,086 | -3.02% |
| 2024-01-29 | 3.46 | 3.47 | 3.31 | 3.31 | 3.31 | qfq | 21,956,100 | 73,552,021 | -3.78% |
| 2024-01-26 | 3.49 | 3.53 | 3.43 | 3.44 | 3.44 | qfq | 29,421,703 | 102,561,462 | -1.71% |
| 2024-01-25 | 3.44 | 3.51 | 3.39 | 3.50 | 3.50 | qfq | 33,242,220 | 115,005,331 | 1.74% |
| 2024-01-24 | 3.32 | 3.44 | 3.32 | 3.44 | 3.44 | qfq | 36,255,923 | 123,043,234 | 3.30% |
| 2024-01-23 | 3.31 | 3.40 | 3.20 | 3.33 | 3.33 | qfq | 25,919,700 | 86,147,207 | 0.00% |
| 2024-01-22 | 3.50 | 3.51 | 3.25 | 3.33 | 3.33 | qfq | 35,510,020 | 120,652,257 | -6.98% |
| 2024-01-19 | 3.60 | 3.70 | 3.51 | 3.58 | 3.58 | qfq | 35,273,520 | 127,277,531 | 0.28% |
| 2024-01-18 | 3.70 | 3.70 | 3.40 | 3.57 | 3.57 | qfq | 49,779,000 | 174,740,746 | -3.25% |
| 2024-01-17 | 3.91 | 3.93 | 3.68 | 3.69 | 3.69 | qfq | 48,231,799 | 181,500,869 | -6.35% |
| 2024-01-16 | 3.98 | 4.04 | 3.88 | 3.94 | 3.94 | qfq | 50,100,300 | 197,168,442 | -2.48% |
| 2024-01-15 | 3.85 | 4.12 | 3.85 | 4.04 | 4.04 | qfq | 70,243,500 | 283,801,331 | 2.80% |
| 2024-01-12 | 4.14 | 4.26 | 3.92 | 3.93 | 3.93 | qfq | 83,397,520 | 338,575,404 | -6.43% |
| 2024-01-11 | 4.15 | 4.33 | 4.11 | 4.20 | 4.20 | qfq | 112,119,620 | 472,049,879 | -0.71% |
| 2024-01-10 | 3.96 | 4.40 | 3.85 | 4.23 | 4.23 | qfq | 126,043,000 | 518,022,847 | 4.70% |
| 2024-01-09 | 3.83 | 4.10 | 3.78 | 4.04 | 4.04 | qfq | 97,105,410 | 383,915,569 | 6.32% |
| 2024-01-08 | 3.70 | 3.83 | 3.68 | 3.80 | 3.80 | qfq | 39,377,800 | 148,795,886 | 1.88% |
| 2024-01-05 | 3.79 | 3.83 | 3.69 | 3.73 | 3.73 | qfq | 25,977,894 | 97,799,571 | -1.32% |
| 2024-01-04 | 3.83 | 3.84 | 3.76 | 3.78 | 3.78 | qfq | 27,662,300 | 104,752,363 | -1.82% |
| 2024-01-03 | 3.88 | 3.89 | 3.81 | 3.85 | 3.85 | qfq | 34,152,400 | 131,221,679 | -1.28% |
| 2024-01-02 | 3.78 | 3.93 | 3.72 | 3.90 | 3.90 | qfq | 59,331,400 | 228,569,042 | 3.17% |
| 2023-12-29 | 3.74 | 3.86 | 3.71 | 3.78 | 3.78 | qfq | 41,225,400 | 156,428,946 | 0.53% |
| 2023-12-28 | 3.72 | 3.78 | 3.65 | 3.76 | 3.76 | qfq | 50,695,900 | 188,571,099 | -1.05% |
| 2023-12-27 | 3.58 | 3.88 | 3.50 | 3.80 | 3.80 | qfq | 66,799,800 | 247,231,145 | 6.44% |
| 2023-12-26 | 3.55 | 3.63 | 3.54 | 3.57 | 3.57 | qfq | 19,218,000 | 68,653,907 | 0.56% |
| 2023-12-25 | 3.58 | 3.63 | 3.52 | 3.55 | 3.55 | qfq | 20,560,600 | 73,266,752 | -1.66% |
| 2023-12-22 | 3.70 | 3.72 | 3.61 | 3.61 | 3.61 | qfq | 27,687,600 | 100,961,861 | -2.96% |
| 2023-12-21 | 3.65 | 3.73 | 3.62 | 3.72 | 3.72 | qfq | 25,359,902 | 93,386,181 | 0.81% |
| 2023-12-20 | 3.76 | 3.79 | 3.69 | 3.69 | 3.69 | qfq | 24,642,094 | 91,836,985 | -1.86% |
| 2023-12-19 | 3.80 | 3.82 | 3.72 | 3.76 | 3.76 | qfq | 25,908,094 | 97,503,324 | -0.53% |
| 2023-12-18 | 3.90 | 3.91 | 3.78 | 3.78 | 3.78 | qfq | 32,902,600 | 125,557,169 | -2.58% |
| 2023-12-15 | 3.97 | 3.99 | 3.86 | 3.88 | 3.88 | qfq | 36,532,400 | 142,421,499 | -1.27% |
| 2023-12-14 | 4.01 | 4.09 | 3.92 | 3.93 | 3.93 | qfq | 61,132,800 | 243,877,671 | -3.68% |
| 2023-12-13 | 4.02 | 4.27 | 4.00 | 4.08 | 4.08 | qfq | 89,199,300 | 367,976,979 | 2.00% |
| 2023-12-12 | 3.87 | 4.04 | 3.87 | 4.00 | 4.00 | qfq | 58,530,694 | 232,864,334 | 3.36% |
| 2023-12-11 | 3.82 | 3.89 | 3.79 | 3.87 | 3.87 | qfq | 37,886,000 | 146,187,450 | 1.04% |
| 2023-12-08 | 4.01 | 4.01 | 3.83 | 3.83 | 3.83 | qfq | 63,507,794 | 247,659,273 | -4.25% |
| 2023-12-07 | 4.10 | 4.11 | 3.95 | 4.00 | 4.00 | qfq | 74,628,794 | 298,182,865 | -3.15% |
| 2023-12-06 | 4.25 | 4.38 | 4.12 | 4.13 | 4.13 | qfq | 92,215,894 | 389,007,221 | -4.62% |
| 2023-12-05 | 4.21 | 4.50 | 4.20 | 4.33 | 4.33 | qfq | 108,526,894 | 472,757,867 | 0.93% |
| 2023-12-04 | 4.31 | 4.43 | 4.15 | 4.29 | 4.29 | qfq | 101,566,208 | 433,844,281 | -3.16% |
| 2023-12-01 | 4.58 | 4.76 | 4.40 | 4.43 | 4.43 | qfq | 126,339,900 | 573,071,169 | -3.70% |
| 2023-11-30 | 4.32 | 4.98 | 4.32 | 4.60 | 4.60 | qfq | 168,660,928 | 783,928,487 | 0.22% |
| 2023-11-29 | 4.46 | 4.92 | 4.26 | 4.59 | 4.59 | qfq | 192,669,501 | 877,187,222 | 2.00% |
| 2023-11-28 | 4.03 | 4.50 | 3.95 | 4.50 | 4.50 | qfq | 129,482,019 | 558,863,889 | 10.02% |
| 2023-11-27 | 4.28 | 4.45 | 4.06 | 4.09 | 4.09 | qfq | 158,636,113 | 668,766,437 | -2.39% |
| 2023-11-24 | 3.86 | 4.19 | 3.86 | 4.19 | 4.19 | qfq | 102,434,316 | 420,161,270 | 9.97% |
| 2023-11-23 | 3.86 | 3.89 | 3.76 | 3.81 | 3.81 | qfq | 62,249,988 | 236,397,602 | -3.05% |
| 2023-11-22 | 3.75 | 4.01 | 3.73 | 3.93 | 3.93 | qfq | 117,361,884 | 457,117,751 | 2.61% |
| 2023-11-21 | 3.58 | 3.87 | 3.56 | 3.83 | 3.83 | qfq | 110,580,174 | 414,304,726 | 6.39% |
| 2023-11-20 | 3.58 | 3.62 | 3.53 | 3.60 | 3.60 | qfq | 42,408,500 | 151,426,243 | -0.83% |
| 2023-11-17 | 3.60 | 3.77 | 3.52 | 3.63 | 3.63 | qfq | 62,213,684 | 226,031,288 | 0.00% |
| 2023-11-16 | 3.68 | 3.71 | 3.61 | 3.63 | 3.63 | qfq | 58,503,008 | 212,193,460 | -2.68% |
| 2023-11-15 | 3.63 | 3.97 | 3.62 | 3.73 | 3.73 | qfq | 103,073,100 | 386,803,587 | 3.32% |
| 2023-11-14 | 3.61 | 3.71 | 3.56 | 3.61 | 3.61 | qfq | 31,025,500 | 112,408,609 | 0.00% |
| 2023-11-13 | 3.55 | 3.62 | 3.54 | 3.61 | 3.61 | qfq | 22,767,800 | 81,694,466 | 2.27% |
| 2023-11-10 | 3.50 | 3.54 | 3.48 | 3.53 | 3.53 | qfq | 17,600,800 | 61,788,983 | 0.00% |
| 2023-11-09 | 3.62 | 3.62 | 3.52 | 3.53 | 3.53 | qfq | 24,147,500 | 85,907,666 | -1.94% |
| 2023-11-08 | 3.62 | 3.70 | 3.56 | 3.60 | 3.60 | qfq | 33,968,100 | 123,176,661 | 0.00% |
| 2023-11-07 | 3.62 | 3.63 | 3.48 | 3.60 | 3.60 | qfq | 29,941,400 | 106,354,824 | -0.55% |
| 2023-11-06 | 3.52 | 3.62 | 3.52 | 3.62 | 3.62 | qfq | 22,136,000 | 79,203,523 | 2.84% |
| 2023-11-03 | 3.51 | 3.54 | 3.50 | 3.52 | 3.52 | qfq | 14,205,614 | 50,020,435 | 0.28% |
| 2023-11-02 | 3.55 | 3.58 | 3.50 | 3.51 | 3.51 | qfq | 14,191,000 | 50,106,953 | -1.40% |
| 2023-11-01 | 3.57 | 3.60 | 3.54 | 3.56 | 3.56 | qfq | 14,828,708 | 52,824,472 | 0.28% |
| 2023-10-31 | 3.58 | 3.70 | 3.51 | 3.55 | 3.55 | qfq | 27,925,900 | 100,232,887 | -1.39% |
| 2023-10-30 | 3.59 | 3.63 | 3.53 | 3.60 | 3.60 | qfq | 15,183,900 | 54,639,084 | 0.28% |
| 2023-10-27 | 3.53 | 3.59 | 3.50 | 3.59 | 3.59 | qfq | 17,968,700 | 64,118,152 | 1.70% |
| 2023-10-26 | 3.56 | 3.60 | 3.48 | 3.53 | 3.53 | qfq | 22,843,700 | 80,537,448 | -2.49% |
| 2023-10-25 | 3.64 | 3.69 | 3.59 | 3.62 | 3.62 | qfq | 25,100,500 | 91,422,620 | 1.40% |
| 2023-10-24 | 3.48 | 3.58 | 3.48 | 3.57 | 3.57 | qfq | 26,895,700 | 95,220,102 | 3.48% |
| 2023-10-23 | 3.56 | 3.57 | 3.44 | 3.45 | 3.45 | qfq | 26,639,472 | 93,051,415 | -2.82% |
| 2023-10-20 | 3.55 | 3.65 | 3.53 | 3.55 | 3.55 | qfq | 35,272,000 | 126,270,368 | -0.56% |
| 2023-10-19 | 3.59 | 3.67 | 3.57 | 3.57 | 3.57 | qfq | 22,470,706 | 81,262,191 | -0.28% |
| 2023-10-18 | 3.66 | 3.67 | 3.57 | 3.58 | 3.58 | qfq | 23,573,680 | 84,854,653 | -2.19% |
| 2023-10-17 | 3.69 | 3.70 | 3.62 | 3.66 | 3.66 | qfq | 19,239,480 | 70,347,009 | -0.81% |
| 2023-10-16 | 3.75 | 3.76 | 3.66 | 3.69 | 3.69 | qfq | 20,040,100 | 74,175,812 | -0.81% |
| 2023-10-13 | 3.77 | 3.79 | 3.71 | 3.72 | 3.72 | qfq | 21,181,400 | 79,157,971 | -1.85% |
| 2023-10-12 | 3.78 | 3.82 | 3.77 | 3.79 | 3.79 | qfq | 20,498,908 | 77,799,061 | 0.53% |
| 2023-10-11 | 3.82 | 3.83 | 3.73 | 3.77 | 3.77 | qfq | 25,308,100 | 95,172,295 | -0.79% |
| 2023-10-10 | 3.84 | 3.89 | 3.77 | 3.80 | 3.80 | qfq | 23,744,700 | 90,664,896 | -0.26% |
| 2023-10-09 | 3.93 | 3.94 | 3.80 | 3.81 | 3.81 | qfq | 31,765,300 | 121,829,966 | -3.30% |
| 2023-09-28 | 3.91 | 3.97 | 3.91 | 3.94 | 3.94 | qfq | 22,204,700 | 87,459,121 | 0.25% |
| 2023-09-27 | 3.92 | 3.97 | 3.92 | 3.93 | 3.93 | qfq | 26,398,400 | 103,961,645 | -0.76% |
| 2023-09-26 | 4.00 | 4.04 | 3.95 | 3.96 | 3.96 | qfq | 31,577,915 | 125,489,654 | -1.74% |
| 2023-09-25 | 4.02 | 4.10 | 3.97 | 4.03 | 4.03 | qfq | 32,416,009 | 130,557,961 | 0.25% |
| 2023-09-22 | 3.93 | 4.04 | 3.91 | 4.02 | 4.02 | qfq | 40,378,400 | 161,022,378 | 0.75% |
| 2023-09-21 | 4.12 | 4.19 | 3.98 | 3.99 | 3.99 | qfq | 51,526,400 | 208,190,699 | -4.09% |
| 2023-09-20 | 4.28 | 4.29 | 4.16 | 4.16 | 4.16 | qfq | 56,719,912 | 238,734,251 | -4.15% |
| 2023-09-19 | 4.41 | 4.49 | 4.30 | 4.34 | 4.34 | qfq | 66,030,900 | 289,290,097 | -3.98% |
| 2023-09-18 | 4.28 | 4.75 | 4.20 | 4.52 | 4.52 | qfq | 105,030,212 | 466,160,099 | 3.67% |
| 2023-09-15 | 4.32 | 4.44 | 4.26 | 4.36 | 4.36 | qfq | 80,126,700 | 349,852,704 | 2.11% |
| 2023-09-14 | 4.27 | 4.35 | 4.17 | 4.27 | 4.27 | qfq | 55,107,800 | 233,580,993 | -0.70% |
| 2023-09-13 | 4.20 | 4.36 | 4.20 | 4.30 | 4.30 | qfq | 62,796,400 | 269,294,544 | 1.42% |
| 2023-09-12 | 4.24 | 4.31 | 4.22 | 4.24 | 4.24 | qfq | 44,566,300 | 189,143,362 | -1.62% |
| 2023-09-11 | 4.14 | 4.38 | 4.11 | 4.31 | 4.31 | qfq | 68,138,608 | 290,543,099 | 1.17% |
| 2023-09-08 | 4.40 | 4.42 | 4.20 | 4.26 | 4.26 | qfq | 74,245,123 | 317,031,130 | -5.96% |
| 2023-09-07 | 4.53 | 4.63 | 4.40 | 4.53 | 4.53 | qfq | 87,043,200 | 393,150,856 | 0.89% |
| 2023-09-06 | 4.70 | 4.75 | 4.47 | 4.49 | 4.49 | qfq | 120,518,383 | 549,266,492 | -6.65% |
| 2023-09-05 | 4.65 | 4.99 | 4.54 | 4.81 | 4.81 | qfq | 153,095,283 | 730,236,053 | 1.26% |
| 2023-09-04 | 5.00 | 5.00 | 4.66 | 4.75 | 4.75 | qfq | 193,932,608 | 927,523,321 | 3.04% |
| 2023-09-01 | 4.41 | 4.61 | 4.37 | 4.61 | 4.61 | qfq | 69,003,700 | 313,387,309 | 10.02% |
| 2023-08-31 | 4.31 | 4.33 | 4.16 | 4.19 | 4.19 | qfq | 69,344,000 | 292,075,692 | -4.12% |
| 2023-08-30 | 4.29 | 4.55 | 4.26 | 4.37 | 4.37 | qfq | 94,403,700 | 416,046,090 | 0.00% |
| 2023-08-29 | 4.15 | 4.39 | 4.09 | 4.37 | 4.37 | qfq | 85,376,283 | 364,312,519 | 6.07% |
| 2023-08-28 | 4.26 | 4.30 | 4.11 | 4.12 | 4.12 | qfq | 59,075,400 | 247,661,986 | 1.23% |
| 2023-08-25 | 4.18 | 4.20 | 4.05 | 4.07 | 4.07 | qfq | 55,024,700 | 225,518,820 | -3.55% |
| 2023-08-24 | 4.20 | 4.27 | 4.18 | 4.22 | 4.22 | qfq | 65,896,100 | 277,794,448 | 0.24% |
| 2023-08-23 | 4.41 | 4.41 | 4.19 | 4.21 | 4.21 | qfq | 75,177,000 | 321,125,229 | -4.75% |
| 2023-08-22 | 4.47 | 4.51 | 4.29 | 4.42 | 4.42 | qfq | 88,731,095 | 386,873,098 | -0.90% |
| 2023-08-21 | 4.53 | 4.62 | 4.40 | 4.46 | 4.46 | qfq | 83,751,300 | 376,837,679 | -3.25% |
| 2023-08-18 | 4.85 | 4.91 | 4.60 | 4.61 | 4.61 | qfq | 134,875,576 | 635,069,070 | -8.17% |
| 2023-08-17 | 5.16 | 5.40 | 4.95 | 5.02 | 5.02 | qfq | 170,294,506 | 881,572,551 | -2.14% |
| 2023-08-16 | 5.19 | 5.43 | 4.95 | 5.13 | 5.13 | qfq | 195,423,704 | 1,006,698,486 | -5.35% |
| 2023-08-15 | 5.03 | 5.42 | 4.95 | 5.42 | 5.42 | qfq | 239,346,927 | 1,270,692,678 | 9.94% |
| 2023-08-14 | 4.54 | 5.08 | 4.53 | 4.93 | 4.93 | qfq | 124,978,643 | 609,267,895 | 3.79% |
| 2023-08-11 | 4.83 | 4.94 | 4.75 | 4.75 | 4.75 | qfq | 85,170,523 | 411,022,348 | -4.23% |
| 2023-08-10 | 4.66 | 5.01 | 4.55 | 4.96 | 4.96 | qfq | 128,857,322 | 612,555,775 | 4.86% |
| 2023-08-09 | 4.73 | 4.81 | 4.62 | 4.73 | 4.73 | qfq | 78,908,075 | 370,849,936 | -0.42% |
| 2023-08-08 | 5.00 | 5.04 | 4.73 | 4.75 | 4.75 | qfq | 104,174,879 | 501,970,054 | -5.00% |
| 2023-08-07 | 5.34 | 5.45 | 4.90 | 5.00 | 5.00 | qfq | 148,987,678 | 762,729,469 | -6.02% |
| 2023-08-04 | 5.47 | 5.71 | 5.25 | 5.32 | 5.32 | qfq | 190,831,771 | 1,042,908,397 | -1.66% |
| 2023-08-03 | 4.89 | 5.46 | 4.67 | 5.41 | 5.41 | qfq | 196,961,478 | 1,001,699,556 | 7.34% |
| 2023-08-02 | 4.97 | 5.41 | 4.96 | 5.04 | 5.04 | qfq | 165,311,387 | 843,228,699 | -3.63% |
| 2023-08-01 | 5.69 | 6.10 | 5.22 | 5.23 | 5.23 | qfq | 242,098,745 | 1,362,278,564 | -8.41% |
| 2023-07-31 | 5.14 | 5.71 | 4.85 | 5.71 | 5.71 | qfq | 201,565,702 | 1,077,356,677 | 10.02% |
| 2023-07-28 | 4.76 | 5.19 | 4.72 | 5.19 | 5.19 | qfq | 246,327,890 | 1,245,791,703 | 9.96% |
| 2023-07-27 | 4.60 | 4.98 | 4.50 | 4.72 | 4.72 | qfq | 197,491,996 | 914,610,855 | -5.60% |
| 2023-07-26 | 4.72 | 5.29 | 4.34 | 5.00 | 5.00 | qfq | 237,047,730 | 1,132,882,560 | 3.73% |
| 2023-07-25 | 4.60 | 4.82 | 4.48 | 4.82 | 4.82 | qfq | 192,222,087 | 900,380,414 | 3.43% |
| 2023-07-24 | 4.92 | 5.00 | 4.56 | 4.66 | 4.66 | qfq | 238,593,693 | 1,127,932,461 | 1.30% |
| 2023-07-21 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | qfq | 13,887,065 | 63,880,499 | 10.05% |
| 2023-07-20 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | qfq | 6,176,300 | 25,816,934 | 10.00% |
| 2023-07-19 | 3.80 | 3.80 | 3.66 | 3.80 | 3.80 | qfq | 39,364,380 | 148,285,877 | 10.14% |
| 2023-07-18 | 3.40 | 3.45 | 3.24 | 3.45 | 3.45 | qfq | 32,268,700 | 108,978,025 | 9.87% |
| 2023-07-17 | 2.97 | 3.14 | 2.91 | 3.14 | 3.14 | qfq | 69,051,285 | 209,309,939 | 10.18% |