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
首开股份600376.SH
最近收盘价3.192026-07-17
最近交易日2026-07-17
成交量（股）90,724,829
成交额（元）298,233,831
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 | 3.38 | 3.49 | 3.16 | 3.19 | 3.19 | qfq | 90,724,829 | 298,233,831 | -6.18% |
| 2026-07-16 | 3.25 | 3.47 | 3.22 | 3.40 | 3.40 | qfq | 94,646,986 | 321,110,661 | 3.03% |
| 2026-07-15 | 3.18 | 3.35 | 3.11 | 3.30 | 3.30 | qfq | 91,829,291 | 300,878,603 | 0.61% |
| 2026-07-14 | 3.33 | 3.39 | 3.19 | 3.28 | 3.28 | qfq | 81,788,676 | 267,181,728 | -1.50% |
| 2026-07-13 | 3.55 | 3.62 | 3.33 | 3.33 | 3.33 | qfq | 121,969,873 | 418,474,024 | -9.02% |
| 2026-07-10 | 3.27 | 3.66 | 3.22 | 3.66 | 3.66 | qfq | 140,965,037 | 491,321,097 | 9.91% |
| 2026-07-09 | 3.32 | 3.52 | 3.25 | 3.33 | 3.33 | qfq | 108,349,258 | 362,393,605 | 0.60% |
| 2026-07-08 | 3.57 | 3.59 | 3.27 | 3.31 | 3.31 | qfq | 124,355,651 | 417,183,485 | -7.28% |
| 2026-07-07 | 3.85 | 3.86 | 3.57 | 3.57 | 3.57 | qfq | 157,570,988 | 577,534,096 | -10.08% |
| 2026-07-06 | 4.01 | 4.19 | 3.81 | 3.97 | 3.97 | qfq | 285,810,803 | 1,139,979,182 | 4.20% |
| 2026-07-03 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | qfq | 37,063,466 | 141,211,805 | 10.12% |
| 2026-07-02 | 3.40 | 3.57 | 3.38 | 3.46 | 3.46 | qfq | 95,678,570 | 333,233,144 | 1.17% |
| 2026-07-01 | 3.30 | 3.44 | 3.29 | 3.42 | 3.42 | qfq | 89,924,915 | 305,155,594 | 2.40% |
| 2026-06-30 | 3.24 | 3.45 | 3.18 | 3.34 | 3.34 | qfq | 98,460,954 | 326,216,166 | 3.09% |
| 2026-06-29 | 3.36 | 3.44 | 3.18 | 3.24 | 3.24 | qfq | 88,840,808 | 290,398,965 | 1.25% |
| 2026-06-26 | 3.22 | 3.28 | 3.17 | 3.20 | 3.20 | qfq | 48,211,079 | 155,186,028 | -1.54% |
| 2026-06-25 | 3.28 | 3.37 | 3.23 | 3.25 | 3.25 | qfq | 52,088,567 | 170,674,729 | -1.52% |
| 2026-06-24 | 3.38 | 3.41 | 3.23 | 3.30 | 3.30 | qfq | 60,213,099 | 197,940,946 | -3.51% |
| 2026-06-23 | 3.35 | 3.49 | 3.35 | 3.42 | 3.42 | qfq | 51,304,071 | 176,156,302 | 0.59% |
| 2026-06-22 | 3.41 | 3.42 | 3.27 | 3.40 | 3.40 | qfq | 61,625,186 | 206,276,291 | -1.45% |
| 2026-06-18 | 3.47 | 3.48 | 3.39 | 3.45 | 3.45 | qfq | 42,920,812 | 147,620,482 | 0.58% |
| 2026-06-17 | 3.50 | 3.51 | 3.41 | 3.43 | 3.43 | qfq | 46,959,420 | 161,936,929 | -2.56% |
| 2026-06-16 | 3.57 | 3.57 | 3.44 | 3.52 | 3.52 | qfq | 50,415,395 | 175,824,028 | -0.28% |
| 2026-06-15 | 3.43 | 3.53 | 3.42 | 3.53 | 3.53 | qfq | 64,395,504 | 225,038,102 | 3.82% |
| 2026-06-12 | 3.39 | 3.45 | 3.33 | 3.40 | 3.40 | qfq | 63,877,614 | 217,446,544 | 1.19% |
| 2026-06-11 | 3.38 | 3.42 | 3.33 | 3.36 | 3.36 | qfq | 54,924,419 | 184,783,016 | -1.75% |
| 2026-06-10 | 3.55 | 3.56 | 3.39 | 3.42 | 3.42 | qfq | 74,171,262 | 255,788,957 | -4.74% |
| 2026-06-09 | 3.72 | 3.73 | 3.52 | 3.59 | 3.59 | qfq | 66,697,000 | 239,547,005 | -1.64% |
| 2026-06-08 | 3.75 | 3.82 | 3.65 | 3.65 | 3.65 | qfq | 73,824,767 | 275,732,054 | -6.17% |
| 2026-06-05 | 3.85 | 4.05 | 3.71 | 3.89 | 3.89 | qfq | 111,088,432 | 427,494,275 | -0.77% |
| 2026-06-04 | 4.02 | 4.08 | 3.90 | 3.92 | 3.92 | qfq | 100,859,900 | 402,415,788 | -4.62% |
| 2026-06-03 | 4.21 | 4.29 | 4.03 | 4.11 | 4.11 | qfq | 136,118,783 | 559,614,634 | -4.42% |
| 2026-06-02 | 4.40 | 4.58 | 4.30 | 4.30 | 4.30 | qfq | 140,243,811 | 617,514,232 | -0.69% |
| 2026-06-01 | 4.29 | 4.51 | 3.99 | 4.33 | 4.33 | qfq | 147,470,800 | 623,779,129 | -2.26% |
| 2026-05-29 | 4.26 | 4.50 | 4.25 | 4.43 | 4.43 | qfq | 199,712,151 | 873,851,219 | 3.99% |
| 2026-05-28 | 4.70 | 4.74 | 4.23 | 4.26 | 4.26 | qfq | 248,232,070 | 1,087,817,113 | -9.36% |
| 2026-05-27 | 4.80 | 5.02 | 4.63 | 4.70 | 4.70 | qfq | 294,706,219 | 1,414,508,154 | -6.37% |
| 2026-05-26 | 4.98 | 5.25 | 4.96 | 5.02 | 5.02 | qfq | 456,831,837 | 2,361,454,021 | 5.24% |
| 2026-05-25 | 4.34 | 4.77 | 4.34 | 4.77 | 4.77 | qfq | 189,734,411 | 890,641,908 | 9.91% |
| 2026-05-22 | 4.36 | 4.46 | 4.30 | 4.34 | 4.34 | qfq | 123,776,557 | 537,090,936 | -4.62% |
| 2026-05-21 | 4.31 | 4.77 | 4.27 | 4.55 | 4.55 | qfq | 180,330,576 | 831,548,045 | 4.84% |
| 2026-05-20 | 4.45 | 4.53 | 4.30 | 4.34 | 4.34 | qfq | 98,727,302 | 431,098,095 | -6.06% |
| 2026-05-19 | 4.89 | 4.90 | 4.57 | 4.62 | 4.62 | qfq | 151,942,258 | 714,898,682 | 2.67% |
| 2026-05-18 | 4.56 | 4.58 | 4.39 | 4.50 | 4.50 | qfq | 54,254,859 | 242,896,708 | -1.75% |
| 2026-05-15 | 4.46 | 4.72 | 4.43 | 4.58 | 4.58 | qfq | 84,190,090 | 386,617,023 | 2.69% |
| 2026-05-14 | 4.70 | 4.73 | 4.45 | 4.46 | 4.46 | qfq | 60,928,768 | 276,220,319 | -4.29% |
| 2026-05-13 | 4.78 | 4.85 | 4.64 | 4.66 | 4.66 | qfq | 82,196,204 | 385,462,078 | -2.71% |
| 2026-05-12 | 4.75 | 4.88 | 4.68 | 4.79 | 4.79 | qfq | 102,399,450 | 490,272,802 | 0.84% |
| 2026-05-11 | 4.72 | 4.80 | 4.65 | 4.75 | 4.75 | qfq | 62,326,756 | 295,138,226 | -0.42% |
| 2026-05-08 | 4.67 | 4.88 | 4.67 | 4.77 | 4.77 | qfq | 75,221,923 | 359,839,561 | 1.71% |
| 2026-05-07 | 4.62 | 4.76 | 4.57 | 4.69 | 4.69 | qfq | 50,853,254 | 237,649,059 | 1.74% |
| 2026-05-06 | 4.47 | 4.64 | 4.45 | 4.61 | 4.61 | qfq | 50,344,026 | 230,313,649 | 1.77% |
| 2026-04-30 | 4.41 | 4.60 | 4.38 | 4.53 | 4.53 | qfq | 55,170,313 | 249,575,340 | 2.72% |
| 2026-04-29 | 4.25 | 4.47 | 4.21 | 4.41 | 4.41 | qfq | 50,429,049 | 222,236,928 | 3.04% |
| 2026-04-28 | 4.37 | 4.41 | 4.26 | 4.28 | 4.28 | qfq | 42,714,436 | 183,700,500 | -2.73% |
| 2026-04-27 | 4.50 | 4.51 | 4.36 | 4.40 | 4.40 | qfq | 34,507,229 | 151,480,659 | -1.35% |
| 2026-04-24 | 4.44 | 4.57 | 4.38 | 4.46 | 4.46 | qfq | 31,589,739 | 141,508,891 | 0.22% |
| 2026-04-23 | 4.56 | 4.57 | 4.45 | 4.45 | 4.45 | qfq | 47,657,052 | 213,433,664 | -2.41% |
| 2026-04-22 | 4.61 | 4.64 | 4.55 | 4.56 | 4.56 | qfq | 42,465,885 | 194,243,539 | -2.15% |
| 2026-04-21 | 4.75 | 4.76 | 4.63 | 4.66 | 4.66 | qfq | 49,513,671 | 231,332,028 | -2.51% |
| 2026-04-20 | 4.80 | 4.80 | 4.75 | 4.78 | 4.78 | qfq | 49,353,426 | 235,565,261 | -2.05% |
| 2026-04-17 | 4.80 | 4.90 | 4.75 | 4.88 | 4.88 | qfq | 55,635,319 | 268,382,686 | 1.67% |
| 2026-04-16 | 4.77 | 4.81 | 4.75 | 4.80 | 4.80 | qfq | 34,758,259 | 166,165,250 | 0.42% |
| 2026-04-15 | 4.88 | 4.89 | 4.75 | 4.78 | 4.78 | qfq | 54,723,817 | 262,337,810 | -2.45% |
| 2026-04-14 | 4.80 | 4.96 | 4.74 | 4.90 | 4.90 | qfq | 69,210,369 | 335,419,639 | 2.73% |
| 2026-04-13 | 4.74 | 4.84 | 4.71 | 4.77 | 4.77 | qfq | 38,390,570 | 183,355,254 | -1.04% |
| 2026-04-10 | 4.81 | 4.92 | 4.79 | 4.82 | 4.82 | qfq | 47,752,532 | 231,420,728 | 1.47% |
| 2026-04-09 | 4.85 | 4.85 | 4.74 | 4.75 | 4.75 | qfq | 44,141,950 | 210,382,788 | -3.26% |
| 2026-04-08 | 4.84 | 4.95 | 4.77 | 4.91 | 4.91 | qfq | 62,653,851 | 305,511,060 | 2.29% |
| 2026-04-07 | 4.67 | 4.93 | 4.52 | 4.80 | 4.80 | qfq | 60,305,342 | 285,006,469 | 2.56% |
| 2026-04-03 | 4.92 | 4.95 | 4.67 | 4.68 | 4.68 | qfq | 62,499,551 | 295,860,599 | -4.88% |
| 2026-04-02 | 5.02 | 5.07 | 4.90 | 4.92 | 4.92 | qfq | 62,770,977 | 311,225,931 | -3.15% |
| 2026-04-01 | 5.11 | 5.14 | 5.03 | 5.08 | 5.08 | qfq | 53,664,236 | 271,575,214 | 0.59% |
| 2026-03-31 | 5.12 | 5.19 | 5.04 | 5.05 | 5.05 | qfq | 76,559,850 | 391,224,622 | -1.37% |
| 2026-03-30 | 5.10 | 5.14 | 4.95 | 5.12 | 5.12 | qfq | 99,039,990 | 498,839,313 | -1.35% |
| 2026-03-27 | 5.10 | 5.29 | 5.00 | 5.19 | 5.19 | qfq | 107,952,684 | 556,817,632 | -1.89% |
| 2026-03-26 | 5.56 | 5.72 | 5.26 | 5.29 | 5.29 | qfq | 157,626,473 | 863,378,664 | -6.54% |
| 2026-03-25 | 5.60 | 5.81 | 5.56 | 5.66 | 5.66 | qfq | 179,481,154 | 1,014,265,433 | -1.74% |
| 2026-03-24 | 5.90 | 6.19 | 5.53 | 5.76 | 5.76 | qfq | 259,673,717 | 1,507,610,021 | -1.87% |
| 2026-03-23 | 5.51 | 5.87 | 5.50 | 5.87 | 5.87 | qfq | 223,113,300 | 1,281,798,200 | 9.93% |
| 2026-03-20 | 5.40 | 5.56 | 5.19 | 5.34 | 5.34 | qfq | 126,188,700 | 677,304,096 | 3.49% |
| 2026-03-19 | 5.25 | 5.26 | 5.13 | 5.16 | 5.16 | qfq | 47,969,256 | 248,798,809 | -2.82% |
| 2026-03-18 | 5.29 | 5.33 | 5.19 | 5.31 | 5.31 | qfq | 57,105,382 | 300,777,179 | 1.14% |
| 2026-03-17 | 5.58 | 5.62 | 5.24 | 5.25 | 5.25 | qfq | 84,480,879 | 457,251,847 | -5.75% |
| 2026-03-16 | 5.51 | 5.76 | 5.49 | 5.57 | 5.57 | qfq | 80,793,903 | 451,680,427 | -0.54% |
| 2026-03-13 | 5.70 | 5.80 | 5.58 | 5.60 | 5.60 | qfq | 102,819,859 | 585,377,199 | -1.93% |
| 2026-03-12 | 5.56 | 5.78 | 5.55 | 5.71 | 5.71 | qfq | 108,038,995 | 614,960,920 | 2.15% |
| 2026-03-11 | 5.45 | 5.78 | 5.39 | 5.59 | 5.59 | qfq | 181,158,970 | 1,020,838,337 | 1.08% |
| 2026-03-10 | 5.15 | 5.53 | 5.14 | 5.53 | 5.53 | qfq | 135,571,983 | 733,542,548 | 9.94% |
| 2026-03-09 | 5.00 | 5.04 | 4.90 | 5.03 | 5.03 | qfq | 47,186,121 | 234,470,869 | -1.95% |
| 2026-03-06 | 5.07 | 5.14 | 5.03 | 5.13 | 5.13 | qfq | 25,560,658 | 130,754,459 | 0.79% |
| 2026-03-05 | 5.12 | 5.15 | 5.08 | 5.09 | 5.09 | qfq | 33,906,199 | 173,112,057 | 0.79% |
| 2026-03-04 | 4.93 | 5.11 | 4.93 | 5.05 | 5.05 | qfq | 34,101,189 | 171,423,115 | 0.00% |
| 2026-03-03 | 5.26 | 5.32 | 5.04 | 5.05 | 5.05 | qfq | 62,235,220 | 320,754,924 | -4.36% |
| 2026-03-02 | 5.46 | 5.48 | 5.28 | 5.28 | 5.28 | qfq | 91,470,559 | 490,333,229 | -6.55% |
| 2026-02-27 | 5.58 | 5.66 | 5.52 | 5.65 | 5.65 | qfq | 54,985,072 | 308,034,267 | 1.25% |
| 2026-02-26 | 5.70 | 5.73 | 5.52 | 5.58 | 5.58 | qfq | 76,490,500 | 427,215,823 | -2.96% |
| 2026-02-25 | 5.66 | 5.81 | 5.60 | 5.75 | 5.75 | qfq | 78,770,366 | 451,540,893 | 1.59% |
| 2026-02-24 | 5.87 | 5.92 | 5.64 | 5.66 | 5.66 | qfq | 100,436,259 | 576,210,392 | -0.70% |
| 2026-02-13 | 5.61 | 5.78 | 5.58 | 5.70 | 5.70 | qfq | 72,404,180 | 413,180,621 | 2.15% |
| 2026-02-12 | 5.51 | 5.64 | 5.50 | 5.58 | 5.58 | qfq | 47,285,210 | 263,978,733 | 0.72% |
| 2026-02-11 | 5.57 | 5.63 | 5.53 | 5.54 | 5.54 | qfq | 37,314,192 | 207,793,910 | -1.25% |
| 2026-02-10 | 5.59 | 5.71 | 5.52 | 5.61 | 5.61 | qfq | 65,867,706 | 369,605,040 | 0.36% |
| 2026-02-09 | 5.54 | 5.61 | 5.52 | 5.59 | 5.59 | qfq | 52,605,446 | 293,691,715 | 1.27% |
| 2026-02-06 | 5.46 | 5.60 | 5.35 | 5.52 | 5.52 | qfq | 53,162,977 | 293,032,608 | 1.10% |
| 2026-02-05 | 5.56 | 5.59 | 5.45 | 5.46 | 5.46 | qfq | 52,665,420 | 289,609,295 | -2.85% |
| 2026-02-04 | 5.64 | 5.68 | 5.56 | 5.62 | 5.62 | qfq | 60,299,833 | 338,136,994 | -1.40% |
| 2026-02-03 | 5.76 | 5.82 | 5.59 | 5.70 | 5.70 | qfq | 86,798,982 | 493,609,030 | 2.70% |
| 2026-02-02 | 5.46 | 5.69 | 5.45 | 5.55 | 5.55 | qfq | 64,832,318 | 361,566,664 | -0.89% |
| 2026-01-30 | 5.37 | 5.84 | 5.25 | 5.60 | 5.60 | qfq | 106,225,059 | 586,963,262 | 3.32% |
| 2026-01-29 | 5.41 | 5.51 | 5.28 | 5.42 | 5.42 | qfq | 59,610,901 | 323,815,832 | -0.73% |
| 2026-01-28 | 5.51 | 5.55 | 5.41 | 5.46 | 5.46 | qfq | 67,865,531 | 370,347,108 | -2.50% |
| 2026-01-27 | 5.68 | 5.74 | 5.53 | 5.60 | 5.60 | qfq | 64,516,003 | 363,117,691 | 1.45% |
| 2026-01-26 | 5.85 | 5.89 | 5.50 | 5.52 | 5.52 | qfq | 131,325,712 | 738,740,833 | -6.91% |
| 2026-01-23 | 5.91 | 5.97 | 5.86 | 5.93 | 5.93 | qfq | 85,243,910 | 504,309,595 | 1.19% |
| 2026-01-22 | 5.80 | 5.89 | 5.79 | 5.86 | 5.86 | qfq | 68,202,341 | 398,076,312 | 0.51% |
| 2026-01-21 | 5.76 | 5.90 | 5.67 | 5.83 | 5.83 | qfq | 74,453,566 | 433,541,713 | -0.34% |
| 2026-01-20 | 6.00 | 6.08 | 5.82 | 5.85 | 5.85 | qfq | 131,513,247 | 779,773,859 | -4.72% |
| 2026-01-19 | 5.80 | 6.23 | 5.80 | 6.14 | 6.14 | qfq | 192,293,648 | 1,155,663,868 | 6.78% |
| 2026-01-16 | 5.70 | 5.91 | 5.68 | 5.75 | 5.75 | qfq | 147,407,256 | 854,605,899 | 1.23% |
| 2026-01-15 | 5.90 | 5.90 | 5.61 | 5.68 | 5.68 | qfq | 96,757,644 | 551,535,385 | -1.39% |
| 2026-01-14 | 5.95 | 6.04 | 5.73 | 5.76 | 5.76 | qfq | 168,404,092 | 992,417,541 | -3.03% |
| 2026-01-13 | 6.23 | 6.36 | 5.93 | 5.94 | 5.94 | qfq | 200,387,283 | 1,223,530,280 | -5.41% |
| 2026-01-12 | 6.30 | 6.49 | 6.20 | 6.28 | 6.28 | qfq | 212,644,248 | 1,345,806,621 | 0.00% |
| 2026-01-09 | 6.15 | 6.45 | 6.15 | 6.28 | 6.28 | qfq | 199,757,392 | 1,260,973,746 | 0.96% |
| 2026-01-08 | 6.10 | 6.34 | 6.02 | 6.22 | 6.22 | qfq | 177,141,971 | 1,096,157,471 | 0.32% |
| 2026-01-07 | 6.21 | 6.49 | 6.14 | 6.20 | 6.20 | qfq | 207,457,769 | 1,308,236,839 | -1.90% |
| 2026-01-06 | 6.26 | 6.48 | 6.20 | 6.32 | 6.32 | qfq | 204,857,771 | 1,297,306,073 | 1.12% |
| 2026-01-05 | 6.30 | 6.53 | 6.15 | 6.25 | 6.25 | qfq | 242,995,890 | 1,535,338,889 | -5.45% |
| 2025-12-31 | 6.70 | 7.20 | 6.51 | 6.61 | 6.61 | qfq | 353,549,588 | 2,399,883,198 | -4.06% |
| 2025-12-30 | 6.08 | 6.89 | 5.92 | 6.89 | 6.89 | qfq | 366,622,502 | 2,389,698,516 | 10.06% |
| 2025-12-29 | 6.02 | 6.59 | 6.00 | 6.26 | 6.26 | qfq | 303,718,535 | 1,911,480,997 | 1.13% |
| 2025-12-26 | 5.92 | 6.50 | 5.63 | 6.19 | 6.19 | qfq | 334,204,601 | 1,964,743,190 | 4.56% |
| 2025-12-25 | 5.58 | 5.92 | 5.52 | 5.92 | 5.92 | qfq | 313,131,487 | 1,818,303,745 | 10.04% |
| 2025-12-24 | 5.18 | 5.45 | 5.15 | 5.38 | 5.38 | qfq | 116,464,753 | 616,527,977 | 2.67% |
| 2025-12-23 | 5.63 | 5.63 | 5.22 | 5.24 | 5.24 | qfq | 166,899,365 | 889,284,894 | -4.90% |
| 2025-12-22 | 5.24 | 5.51 | 5.08 | 5.51 | 5.51 | qfq | 140,845,051 | 742,970,863 | 9.98% |
| 2025-12-19 | 4.88 | 5.03 | 4.85 | 5.01 | 5.01 | qfq | 93,615,516 | 464,309,724 | 3.09% |
| 2025-12-18 | 4.98 | 5.06 | 4.85 | 4.86 | 4.86 | qfq | 94,871,095 | 468,006,126 | -3.57% |
| 2025-12-17 | 5.00 | 5.08 | 4.93 | 5.04 | 5.04 | qfq | 75,084,692 | 375,369,800 | -0.20% |
| 2025-12-16 | 5.34 | 5.35 | 5.00 | 5.05 | 5.05 | qfq | 113,212,864 | 578,362,290 | -6.13% |
| 2025-12-15 | 5.55 | 5.56 | 5.38 | 5.38 | 5.38 | qfq | 87,193,473 | 475,544,226 | -4.78% |
| 2025-12-12 | 5.51 | 5.69 | 5.47 | 5.65 | 5.65 | qfq | 87,241,113 | 485,816,515 | 2.17% |
| 2025-12-11 | 5.80 | 5.81 | 5.51 | 5.53 | 5.53 | qfq | 109,970,280 | 614,949,485 | -4.33% |
| 2025-12-10 | 5.79 | 5.87 | 5.66 | 5.78 | 5.78 | qfq | 124,238,086 | 715,753,577 | -1.20% |
| 2025-12-09 | 6.06 | 6.09 | 5.82 | 5.85 | 5.85 | qfq | 127,890,246 | 755,975,524 | -3.94% |
| 2025-12-08 | 6.00 | 6.14 | 5.92 | 6.09 | 6.09 | qfq | 168,968,141 | 1,021,555,028 | 0.33% |
| 2025-12-05 | 5.81 | 6.22 | 5.70 | 6.07 | 6.07 | qfq | 197,917,514 | 1,180,370,343 | 2.53% |
| 2025-12-04 | 6.09 | 6.16 | 5.71 | 5.92 | 5.92 | qfq | 165,150,352 | 977,020,089 | 0.68% |
| 2025-12-03 | 6.01 | 6.22 | 5.80 | 5.88 | 5.88 | qfq | 151,604,523 | 905,913,350 | -2.16% |
| 2025-12-02 | 5.95 | 6.14 | 5.81 | 6.01 | 6.01 | qfq | 156,794,371 | 937,187,833 | 0.67% |
| 2025-12-01 | 5.81 | 6.09 | 5.81 | 5.97 | 5.97 | qfq | 171,952,597 | 1,028,561,594 | 2.75% |
| 2025-11-28 | 5.65 | 5.82 | 5.47 | 5.81 | 5.81 | qfq | 144,443,462 | 820,907,663 | 1.57% |
| 2025-11-27 | 5.65 | 5.90 | 5.53 | 5.72 | 5.72 | qfq | 172,216,887 | 988,591,161 | 0.53% |
| 2025-11-26 | 5.60 | 5.82 | 5.55 | 5.69 | 5.69 | qfq | 154,828,154 | 878,203,681 | 1.07% |
| 2025-11-25 | 5.55 | 5.77 | 5.44 | 5.63 | 5.63 | qfq | 158,198,353 | 889,252,699 | 4.26% |
| 2025-11-24 | 5.71 | 5.75 | 5.30 | 5.40 | 5.40 | qfq | 174,382,363 | 948,763,406 | -4.93% |
| 2025-11-21 | 5.88 | 6.09 | 5.68 | 5.68 | 5.68 | qfq | 225,882,723 | 1,309,759,792 | -5.33% |
| 2025-11-20 | 6.22 | 6.54 | 5.93 | 6.00 | 6.00 | qfq | 332,583,347 | 2,059,054,202 | -8.26% |
| 2025-11-19 | 7.30 | 7.99 | 6.54 | 6.54 | 6.54 | qfq | 481,485,322 | 3,474,818,441 | -10.04% |
| 2025-11-18 | 6.80 | 7.27 | 6.35 | 7.27 | 7.27 | qfq | 281,219,924 | 1,924,917,108 | 9.98% |
| 2025-11-17 | 6.30 | 6.61 | 6.18 | 6.61 | 6.61 | qfq | 268,429,375 | 1,760,993,303 | 9.98% |
| 2025-11-14 | 5.81 | 6.26 | 5.81 | 6.01 | 6.01 | qfq | 210,373,410 | 1,281,385,635 | 1.69% |
| 2025-11-13 | 6.00 | 6.09 | 5.84 | 5.91 | 5.91 | qfq | 232,234,855 | 1,382,510,575 | -3.59% |
| 2025-11-12 | 5.52 | 6.13 | 5.43 | 6.13 | 6.13 | qfq | 221,242,391 | 1,323,734,280 | 10.05% |
| 2025-11-11 | 5.69 | 5.72 | 5.45 | 5.57 | 5.57 | qfq | 137,867,169 | 770,706,372 | -1.94% |
| 2025-11-10 | 5.91 | 6.03 | 5.61 | 5.68 | 5.68 | qfq | 202,572,694 | 1,172,734,293 | -7.79% |
| 2025-11-07 | 6.39 | 6.70 | 6.14 | 6.16 | 6.16 | qfq | 189,753,879 | 1,211,618,515 | -3.14% |
| 2025-11-06 | 6.31 | 6.45 | 6.13 | 6.36 | 6.36 | qfq | 154,033,835 | 970,287,437 | 0.79% |
| 2025-11-05 | 6.05 | 6.39 | 5.98 | 6.31 | 6.31 | qfq | 158,330,802 | 991,559,578 | 2.27% |
| 2025-11-04 | 6.10 | 6.27 | 5.93 | 6.17 | 6.17 | qfq | 140,272,207 | 856,115,520 | 1.15% |
| 2025-11-03 | 6.20 | 6.25 | 6.01 | 6.10 | 6.10 | qfq | 113,722,083 | 692,027,943 | -0.81% |
| 2025-10-31 | 6.30 | 6.44 | 6.13 | 6.15 | 6.15 | qfq | 188,664,965 | 1,174,636,774 | -4.80% |
| 2025-10-30 | 6.47 | 6.88 | 6.34 | 6.46 | 6.46 | qfq | 191,284,639 | 1,264,896,264 | -2.27% |
| 2025-10-29 | 7.08 | 7.13 | 6.57 | 6.61 | 6.61 | qfq | 316,753,317 | 2,163,106,808 | -8.58% |
| 2025-10-28 | 7.00 | 7.56 | 6.61 | 7.23 | 7.23 | qfq | 458,769,329 | 3,227,553,728 | 5.09% |
| 2025-10-27 | 6.40 | 6.88 | 6.37 | 6.88 | 6.88 | qfq | 175,977,115 | 1,194,050,076 | 10.08% |
| 2025-10-24 | 6.31 | 6.60 | 6.21 | 6.25 | 6.25 | qfq | 184,664,139 | 1,177,971,376 | -3.25% |
| 2025-10-23 | 6.30 | 6.70 | 6.11 | 6.46 | 6.46 | qfq | 198,598,867 | 1,277,616,320 | -0.77% |
| 2025-10-22 | 6.40 | 6.82 | 6.25 | 6.51 | 6.51 | qfq | 256,176,864 | 1,686,281,361 | 0.93% |
| 2025-10-21 | 6.25 | 6.66 | 6.15 | 6.45 | 6.45 | qfq | 287,287,563 | 1,837,493,291 | 0.94% |
| 2025-10-20 | 6.00 | 6.39 | 5.81 | 6.39 | 6.39 | qfq | 242,442,991 | 1,498,467,126 | 9.98% |
| 2025-10-17 | 6.00 | 6.11 | 5.81 | 5.81 | 5.81 | qfq | 140,408,311 | 837,276,790 | -1.69% |
| 2025-10-16 | 5.95 | 6.11 | 5.81 | 5.91 | 5.91 | qfq | 154,065,544 | 917,257,096 | -3.27% |
| 2025-10-15 | 5.98 | 6.24 | 5.88 | 6.11 | 6.11 | qfq | 186,961,954 | 1,140,251,503 | 2.17% |
| 2025-10-14 | 6.30 | 6.59 | 5.85 | 5.98 | 5.98 | qfq | 300,715,294 | 1,852,097,326 | -8.00% |
| 2025-10-13 | 6.50 | 6.80 | 6.50 | 6.50 | 6.50 | qfq | 247,791,986 | 1,618,477,723 | -9.97% |
| 2025-10-10 | 7.70 | 7.90 | 7.12 | 7.22 | 7.22 | qfq | 309,093,288 | 2,318,877,252 | -8.72% |
| 2025-10-09 | 7.49 | 8.00 | 7.20 | 7.91 | 7.91 | qfq | 317,127,669 | 2,448,771,455 | 5.75% |
| 2025-09-30 | 7.26 | 7.78 | 7.01 | 7.48 | 7.48 | qfq | 311,756,945 | 2,311,059,202 | 1.08% |
| 2025-09-29 | 7.03 | 7.50 | 6.96 | 7.40 | 7.40 | qfq | 310,463,959 | 2,262,378,238 | 6.17% |
| 2025-09-26 | 6.90 | 7.18 | 6.65 | 6.97 | 6.97 | qfq | 238,028,344 | 1,647,138,698 | -1.83% |
| 2025-09-25 | 6.99 | 7.42 | 6.71 | 7.10 | 7.10 | qfq | 318,343,783 | 2,283,312,583 | 0.00% |
| 2025-09-24 | 7.50 | 7.88 | 7.00 | 7.10 | 7.10 | qfq | 357,724,412 | 2,624,410,484 | -7.31% |
| 2025-09-23 | 7.55 | 8.60 | 7.19 | 7.66 | 7.66 | qfq | 459,433,533 | 3,520,875,854 | -4.13% |
| 2025-09-22 | 7.05 | 7.99 | 6.74 | 7.99 | 7.99 | qfq | 452,023,012 | 3,388,180,125 | 10.06% |
| 2025-09-19 | 8.42 | 8.85 | 7.26 | 7.26 | 7.26 | qfq | 451,151,074 | 3,497,344,963 | -10.04% |
| 2025-09-18 | 7.75 | 8.07 | 7.50 | 8.07 | 8.07 | qfq | 255,236,001 | 2,025,946,415 | 9.95% |
| 2025-09-17 | 6.86 | 7.34 | 6.50 | 7.34 | 7.34 | qfq | 370,651,705 | 2,637,825,096 | 10.04% |
| 2025-09-16 | 6.16 | 6.67 | 6.15 | 6.67 | 6.67 | qfq | 222,584,116 | 1,448,722,440 | 10.07% |
| 2025-09-15 | 6.01 | 6.06 | 5.30 | 6.06 | 6.06 | qfq | 450,300,145 | 2,604,834,840 | 9.98% |
| 2025-09-12 | 5.00 | 5.51 | 4.95 | 5.51 | 5.51 | qfq | 300,350,770 | 1,604,973,891 | 9.98% |
| 2025-09-11 | 4.76 | 5.15 | 4.68 | 5.01 | 5.01 | qfq | 443,731,809 | 2,250,438,684 | 7.05% |
| 2025-09-10 | 4.38 | 4.68 | 4.34 | 4.68 | 4.68 | qfq | 198,744,358 | 909,178,749 | 10.12% |
| 2025-09-09 | 4.13 | 4.25 | 4.06 | 4.25 | 4.25 | qfq | 176,177,405 | 740,839,408 | 10.10% |
| 2025-09-08 | 3.37 | 3.86 | 3.37 | 3.86 | 3.86 | qfq | 367,537,937 | 1,382,043,239 | 9.97% |
| 2025-09-05 | 3.51 | 3.51 | 3.11 | 3.51 | 3.51 | qfq | 455,041,224 | 1,551,935,410 | 10.03% |
| 2025-09-04 | 3.10 | 3.19 | 3.00 | 3.19 | 3.19 | qfq | 149,784,316 | 469,304,365 | 10.00% |
| 2025-09-03 | 2.90 | 2.90 | 2.80 | 2.90 | 2.90 | qfq | 164,731,768 | 476,805,907 | 9.85% |
| 2025-09-02 | 2.67 | 2.69 | 2.62 | 2.64 | 2.64 | qfq | 35,677,100 | 94,449,422 | -1.12% |
| 2025-09-01 | 2.66 | 2.69 | 2.61 | 2.67 | 2.67 | qfq | 38,807,000 | 103,024,579 | 0.38% |
| 2025-08-29 | 2.71 | 2.73 | 2.65 | 2.66 | 2.66 | qfq | 37,592,302 | 100,580,867 | -0.75% |
| 2025-08-28 | 2.67 | 2.71 | 2.61 | 2.68 | 2.68 | qfq | 48,185,570 | 128,422,097 | 0.37% |
| 2025-08-27 | 2.81 | 2.82 | 2.66 | 2.67 | 2.67 | qfq | 79,816,710 | 217,971,911 | -5.32% |
| 2025-08-26 | 2.80 | 2.82 | 2.76 | 2.82 | 2.82 | qfq | 56,048,228 | 156,613,084 | 0.71% |
| 2025-08-25 | 2.71 | 2.84 | 2.70 | 2.80 | 2.80 | qfq | 113,340,728 | 317,140,705 | 3.70% |
| 2025-08-22 | 2.73 | 2.74 | 2.68 | 2.70 | 2.70 | qfq | 50,273,355 | 135,483,442 | -1.10% |
| 2025-08-21 | 2.76 | 2.79 | 2.72 | 2.73 | 2.73 | qfq | 43,739,402 | 120,044,836 | -1.09% |
| 2025-08-20 | 2.75 | 2.77 | 2.71 | 2.76 | 2.76 | qfq | 43,479,900 | 119,033,723 | 0.00% |
| 2025-08-19 | 2.73 | 2.81 | 2.72 | 2.76 | 2.76 | qfq | 58,156,009 | 161,076,675 | 1.10% |
| 2025-08-18 | 2.73 | 2.76 | 2.70 | 2.73 | 2.73 | qfq | 59,512,856 | 162,291,619 | 0.74% |
| 2025-08-15 | 2.70 | 2.78 | 2.70 | 2.71 | 2.71 | qfq | 60,670,977 | 165,365,019 | 0.37% |
| 2025-08-14 | 2.77 | 2.81 | 2.69 | 2.70 | 2.70 | qfq | 63,693,101 | 174,845,656 | -2.17% |
| 2025-08-13 | 2.75 | 2.88 | 2.75 | 2.76 | 2.76 | qfq | 64,838,752 | 180,167,411 | 0.00% |
| 2025-08-12 | 2.83 | 2.85 | 2.76 | 2.76 | 2.76 | qfq | 72,166,382 | 201,074,262 | -2.47% |
| 2025-08-11 | 2.84 | 2.96 | 2.81 | 2.83 | 2.83 | qfq | 124,121,441 | 358,445,882 | 5.20% |
| 2025-08-08 | 2.69 | 2.70 | 2.64 | 2.69 | 2.69 | qfq | 29,421,800 | 78,706,298 | -0.37% |
| 2025-08-07 | 2.70 | 2.72 | 2.66 | 2.70 | 2.70 | qfq | 36,731,793 | 98,701,725 | -0.74% |
| 2025-08-06 | 2.64 | 2.73 | 2.61 | 2.72 | 2.72 | qfq | 57,743,943 | 155,312,093 | 3.42% |
| 2025-08-05 | 2.64 | 2.67 | 2.62 | 2.63 | 2.63 | qfq | 44,968,100 | 118,831,083 | 0.00% |
| 2025-08-04 | 2.67 | 2.68 | 2.60 | 2.63 | 2.63 | qfq | 32,169,568 | 84,795,164 | 0.00% |
| 2025-08-01 | 2.63 | 2.64 | 2.60 | 2.63 | 2.63 | qfq | 24,354,300 | 63,911,562 | 0.38% |
| 2025-07-31 | 2.69 | 2.71 | 2.60 | 2.62 | 2.62 | qfq | 43,047,443 | 113,548,394 | -2.96% |
| 2025-07-30 | 2.75 | 2.79 | 2.70 | 2.70 | 2.70 | qfq | 43,186,641 | 118,122,259 | -2.53% |
| 2025-07-29 | 2.77 | 2.79 | 2.72 | 2.77 | 2.77 | qfq | 52,870,294 | 145,316,375 | -1.07% |
| 2025-07-28 | 2.71 | 2.87 | 2.71 | 2.80 | 2.80 | qfq | 87,829,074 | 247,038,113 | 3.70% |
| 2025-07-25 | 2.76 | 2.81 | 2.69 | 2.70 | 2.70 | qfq | 69,172,802 | 189,496,135 | -1.82% |
| 2025-07-24 | 2.80 | 2.80 | 2.71 | 2.75 | 2.75 | qfq | 79,072,790 | 218,117,858 | -2.83% |
| 2025-07-23 | 2.83 | 3.02 | 2.76 | 2.83 | 2.83 | qfq | 122,492,240 | 350,404,796 | -3.08% |
| 2025-07-22 | 2.83 | 3.04 | 2.77 | 2.92 | 2.92 | qfq | 184,241,247 | 536,957,489 | 3.55% |
| 2025-07-21 | 2.82 | 2.82 | 2.75 | 2.82 | 2.82 | qfq | 83,575,369 | 235,442,136 | 10.16% |
| 2025-07-18 | 2.55 | 2.57 | 2.52 | 2.56 | 2.56 | qfq | 15,649,395 | 39,750,534 | 0.79% |
| 2025-07-17 | 2.56 | 2.58 | 2.53 | 2.54 | 2.54 | qfq | 14,496,300 | 36,933,228 | -1.17% |
| 2025-07-16 | 2.57 | 2.60 | 2.54 | 2.57 | 2.57 | qfq | 17,943,699 | 46,065,932 | -0.39% |
| 2025-07-15 | 2.60 | 2.61 | 2.51 | 2.58 | 2.58 | qfq | 27,357,949 | 69,901,153 | -1.53% |
| 2025-07-14 | 2.69 | 2.70 | 2.60 | 2.62 | 2.62 | qfq | 30,184,390 | 79,311,016 | -3.32% |
| 2025-07-11 | 2.73 | 2.77 | 2.68 | 2.71 | 2.71 | qfq | 45,281,962 | 123,208,090 | -0.37% |
| 2025-07-10 | 2.55 | 2.74 | 2.55 | 2.72 | 2.72 | qfq | 47,285,175 | 126,275,440 | 6.25% |
| 2025-07-09 | 2.56 | 2.58 | 2.54 | 2.56 | 2.56 | qfq | 16,035,915 | 41,027,982 | 0.00% |
| 2025-07-08 | 2.51 | 2.56 | 2.50 | 2.56 | 2.56 | qfq | 22,478,081 | 56,979,166 | 1.99% |
| 2025-07-07 | 2.43 | 2.55 | 2.43 | 2.51 | 2.51 | qfq | 26,659,321 | 66,952,372 | 2.87% |
| 2025-07-04 | 2.47 | 2.50 | 2.44 | 2.44 | 2.44 | qfq | 14,747,100 | 36,311,050 | -1.21% |
| 2025-07-03 | 2.48 | 2.51 | 2.46 | 2.47 | 2.47 | qfq | 13,358,900 | 33,123,848 | -0.80% |
| 2025-07-02 | 2.44 | 2.50 | 2.42 | 2.49 | 2.49 | qfq | 26,031,400 | 63,985,840 | 2.47% |
| 2025-07-01 | 2.44 | 2.45 | 2.39 | 2.43 | 2.43 | qfq | 15,446,400 | 37,377,797 | -0.82% |
| 2025-06-30 | 2.43 | 2.45 | 2.41 | 2.45 | 2.45 | qfq | 14,515,480 | 35,389,052 | 1.24% |
| 2025-06-27 | 2.42 | 2.45 | 2.41 | 2.42 | 2.42 | qfq | 11,868,095 | 28,846,547 | 0.41% |
| 2025-06-26 | 2.42 | 2.46 | 2.41 | 2.41 | 2.41 | qfq | 14,659,601 | 35,736,070 | -0.82% |
| 2025-06-25 | 2.39 | 2.44 | 2.37 | 2.43 | 2.43 | qfq | 19,624,591 | 47,293,563 | 2.53% |
| 2025-06-24 | 2.33 | 2.38 | 2.33 | 2.37 | 2.37 | qfq | 13,007,385 | 30,728,445 | 1.72% |
| 2025-06-23 | 2.28 | 2.34 | 2.27 | 2.33 | 2.33 | qfq | 11,152,054 | 25,759,689 | 0.43% |
| 2025-06-20 | 2.32 | 2.35 | 2.30 | 2.32 | 2.32 | qfq | 10,220,700 | 23,745,787 | 0.00% |
| 2025-06-19 | 2.36 | 2.38 | 2.31 | 2.32 | 2.32 | qfq | 14,510,978 | 33,838,181 | -2.11% |
| 2025-06-18 | 2.41 | 2.41 | 2.36 | 2.37 | 2.37 | qfq | 10,376,100 | 24,644,117 | -1.66% |
| 2025-06-17 | 2.41 | 2.42 | 2.38 | 2.41 | 2.41 | qfq | 9,902,500 | 23,778,578 | 0.42% |
| 2025-06-16 | 2.37 | 2.43 | 2.35 | 2.40 | 2.40 | qfq | 15,347,800 | 36,847,166 | 1.27% |
| 2025-06-13 | 2.40 | 2.41 | 2.34 | 2.37 | 2.37 | qfq | 23,914,300 | 56,581,918 | -1.66% |
| 2025-06-12 | 2.44 | 2.45 | 2.40 | 2.41 | 2.41 | qfq | 14,382,965 | 34,738,714 | -1.63% |
| 2025-06-11 | 2.42 | 2.47 | 2.42 | 2.45 | 2.45 | qfq | 13,284,380 | 32,513,982 | 0.82% |
| 2025-06-10 | 2.45 | 2.49 | 2.41 | 2.43 | 2.43 | qfq | 15,575,275 | 38,113,483 | -1.22% |
| 2025-06-09 | 2.43 | 2.47 | 2.41 | 2.46 | 2.46 | qfq | 18,478,808 | 45,012,639 | 0.41% |
| 2025-06-06 | 2.44 | 2.48 | 2.43 | 2.45 | 2.45 | qfq | 11,552,334 | 28,336,648 | 0.00% |
| 2025-06-05 | 2.45 | 2.49 | 2.42 | 2.45 | 2.45 | qfq | 12,179,800 | 29,816,934 | -0.41% |
| 2025-06-04 | 2.40 | 2.46 | 2.40 | 2.46 | 2.46 | qfq | 18,549,199 | 45,184,403 | 2.50% |
| 2025-06-03 | 2.37 | 2.43 | 2.36 | 2.40 | 2.40 | qfq | 17,515,800 | 42,043,520 | -0.41% |
| 2025-05-30 | 2.41 | 2.51 | 2.40 | 2.41 | 2.41 | qfq | 28,789,397 | 70,676,869 | 0.84% |
| 2025-05-29 | 2.37 | 2.41 | 2.36 | 2.39 | 2.39 | qfq | 10,401,402 | 24,857,560 | 1.27% |
| 2025-05-28 | 2.38 | 2.40 | 2.35 | 2.36 | 2.36 | qfq | 6,293,000 | 14,922,169 | -1.26% |
| 2025-05-27 | 2.37 | 2.40 | 2.36 | 2.39 | 2.39 | qfq | 8,639,000 | 20,595,225 | 0.42% |
| 2025-05-26 | 2.34 | 2.38 | 2.32 | 2.38 | 2.38 | qfq | 10,045,700 | 23,723,531 | 1.71% |
| 2025-05-23 | 2.39 | 2.40 | 2.34 | 2.34 | 2.34 | qfq | 15,236,000 | 36,092,534 | -2.09% |
| 2025-05-22 | 2.45 | 2.46 | 2.39 | 2.39 | 2.39 | qfq | 14,165,639 | 34,181,150 | -2.45% |
| 2025-05-21 | 2.47 | 2.48 | 2.43 | 2.45 | 2.45 | qfq | 13,423,400 | 32,840,927 | -0.81% |
| 2025-05-20 | 2.51 | 2.51 | 2.45 | 2.47 | 2.47 | qfq | 16,860,490 | 41,655,454 | -1.59% |
| 2025-05-19 | 2.40 | 2.52 | 2.39 | 2.51 | 2.51 | qfq | 38,196,100 | 94,647,573 | 5.02% |
| 2025-05-16 | 2.42 | 2.43 | 2.37 | 2.39 | 2.39 | qfq | 12,583,100 | 30,116,448 | -0.42% |
| 2025-05-15 | 2.40 | 2.43 | 2.39 | 2.40 | 2.40 | qfq | 12,162,400 | 29,292,007 | -0.83% |
| 2025-05-14 | 2.38 | 2.42 | 2.37 | 2.42 | 2.42 | qfq | 13,961,600 | 33,476,479 | 1.26% |
| 2025-05-13 | 2.42 | 2.42 | 2.38 | 2.39 | 2.39 | qfq | 10,251,800 | 24,543,610 | 0.00% |
| 2025-05-12 | 2.40 | 2.41 | 2.37 | 2.39 | 2.39 | qfq | 12,310,400 | 29,399,560 | -0.42% |
| 2025-05-09 | 2.44 | 2.47 | 2.39 | 2.40 | 2.40 | qfq | 14,705,800 | 35,448,971 | -1.64% |
| 2025-05-08 | 2.43 | 2.47 | 2.40 | 2.44 | 2.44 | qfq | 15,101,300 | 36,885,213 | 0.00% |
| 2025-05-07 | 2.45 | 2.50 | 2.42 | 2.44 | 2.44 | qfq | 24,925,911 | 61,179,898 | 2.09% |
| 2025-05-06 | 2.39 | 2.41 | 2.37 | 2.39 | 2.39 | qfq | 18,687,900 | 44,628,370 | 0.84% |
| 2025-04-30 | 2.33 | 2.41 | 2.32 | 2.37 | 2.37 | qfq | 21,629,300 | 51,505,117 | 1.28% |
| 2025-04-29 | 2.36 | 2.37 | 2.32 | 2.34 | 2.34 | qfq | 16,369,100 | 38,334,104 | -0.85% |
| 2025-04-28 | 2.48 | 2.49 | 2.33 | 2.36 | 2.36 | qfq | 30,580,500 | 72,634,550 | -5.22% |
| 2025-04-25 | 2.47 | 2.65 | 2.46 | 2.49 | 2.49 | qfq | 43,263,563 | 110,007,640 | 0.81% |
| 2025-04-24 | 2.44 | 2.52 | 2.43 | 2.47 | 2.47 | qfq | 21,458,014 | 53,027,815 | 0.82% |
| 2025-04-23 | 2.50 | 2.51 | 2.45 | 2.45 | 2.45 | qfq | 17,684,800 | 43,775,325 | -2.00% |
| 2025-04-22 | 2.45 | 2.52 | 2.44 | 2.50 | 2.50 | qfq | 19,677,394 | 48,915,876 | 1.63% |
| 2025-04-21 | 2.46 | 2.49 | 2.43 | 2.46 | 2.46 | qfq | 18,188,673 | 44,725,305 | -1.20% |
| 2025-04-18 | 2.40 | 2.52 | 2.39 | 2.49 | 2.49 | qfq | 28,346,016 | 69,493,116 | 3.32% |
| 2025-04-17 | 2.32 | 2.52 | 2.31 | 2.41 | 2.41 | qfq | 32,730,887 | 79,670,112 | 2.99% |
| 2025-04-16 | 2.35 | 2.39 | 2.29 | 2.34 | 2.34 | qfq | 15,824,048 | 36,974,502 | 0.00% |
| 2025-04-15 | 2.38 | 2.38 | 2.33 | 2.34 | 2.34 | qfq | 10,370,048 | 24,326,153 | -1.68% |
| 2025-04-14 | 2.37 | 2.41 | 2.36 | 2.38 | 2.38 | qfq | 14,333,097 | 34,179,055 | 0.42% |
| 2025-04-11 | 2.41 | 2.41 | 2.36 | 2.37 | 2.37 | qfq | 17,628,311 | 42,008,014 | -2.07% |
| 2025-04-10 | 2.35 | 2.45 | 2.32 | 2.42 | 2.42 | qfq | 35,444,400 | 85,055,154 | 3.86% |
| 2025-04-09 | 2.21 | 2.35 | 2.12 | 2.33 | 2.33 | qfq | 31,549,701 | 71,142,261 | 3.56% |
| 2025-04-08 | 2.21 | 2.28 | 2.16 | 2.25 | 2.25 | qfq | 27,264,301 | 60,616,342 | -0.44% |
| 2025-04-07 | 2.43 | 2.43 | 2.26 | 2.26 | 2.26 | qfq | 25,838,500 | 59,240,262 | -9.96% |
| 2025-04-03 | 2.47 | 2.55 | 2.46 | 2.51 | 2.51 | qfq | 15,079,500 | 37,951,355 | 0.40% |
| 2025-04-02 | 2.51 | 2.53 | 2.48 | 2.50 | 2.50 | qfq | 15,341,300 | 38,392,411 | -1.57% |
| 2025-04-01 | 2.49 | 2.56 | 2.48 | 2.54 | 2.54 | qfq | 18,961,979 | 47,823,493 | 2.01% |
| 2025-03-31 | 2.51 | 2.52 | 2.45 | 2.49 | 2.49 | qfq | 17,032,522 | 42,390,852 | -1.58% |
| 2025-03-28 | 2.55 | 2.55 | 2.51 | 2.53 | 2.53 | qfq | 13,914,063 | 35,108,978 | -0.78% |
| 2025-03-27 | 2.56 | 2.60 | 2.53 | 2.55 | 2.55 | qfq | 19,525,944 | 50,039,277 | -0.78% |
| 2025-03-26 | 2.53 | 2.59 | 2.52 | 2.57 | 2.57 | qfq | 16,838,104 | 43,197,854 | 1.18% |
| 2025-03-25 | 2.54 | 2.55 | 2.50 | 2.54 | 2.54 | qfq | 15,366,650 | 38,733,439 | 0.40% |
| 2025-03-24 | 2.60 | 2.61 | 2.50 | 2.53 | 2.53 | qfq | 26,856,272 | 68,159,473 | -3.44% |
| 2025-03-21 | 2.67 | 2.68 | 2.61 | 2.62 | 2.62 | qfq | 23,464,770 | 61,901,601 | -2.24% |
| 2025-03-20 | 2.69 | 2.72 | 2.66 | 2.68 | 2.68 | qfq | 20,172,900 | 54,312,981 | -0.37% |
| 2025-03-19 | 2.67 | 2.72 | 2.65 | 2.69 | 2.69 | qfq | 20,880,479 | 56,050,122 | 0.37% |
| 2025-03-18 | 2.71 | 2.74 | 2.66 | 2.68 | 2.68 | qfq | 27,916,780 | 74,856,179 | -1.47% |
| 2025-03-17 | 2.71 | 2.77 | 2.71 | 2.72 | 2.72 | qfq | 29,365,500 | 80,491,665 | 0.37% |
| 2025-03-14 | 2.67 | 2.71 | 2.66 | 2.71 | 2.71 | qfq | 27,008,280 | 72,704,810 | 1.50% |
| 2025-03-13 | 2.69 | 2.70 | 2.64 | 2.67 | 2.67 | qfq | 21,533,027 | 57,377,678 | -1.48% |
| 2025-03-12 | 2.74 | 2.74 | 2.69 | 2.71 | 2.71 | qfq | 27,971,700 | 75,949,497 | -1.09% |
| 2025-03-11 | 2.75 | 2.75 | 2.71 | 2.74 | 2.74 | qfq | 26,900,500 | 73,289,167 | -1.44% |
| 2025-03-10 | 2.76 | 2.85 | 2.72 | 2.78 | 2.78 | qfq | 46,015,744 | 128,536,556 | 1.46% |
| 2025-03-07 | 2.82 | 2.82 | 2.71 | 2.74 | 2.74 | qfq | 38,691,588 | 106,483,276 | -3.86% |
| 2025-03-06 | 2.79 | 2.88 | 2.75 | 2.85 | 2.85 | qfq | 55,769,804 | 156,915,206 | 2.52% |
| 2025-03-05 | 2.81 | 2.82 | 2.73 | 2.78 | 2.78 | qfq | 40,859,400 | 112,954,399 | -1.42% |
| 2025-03-04 | 2.92 | 2.93 | 2.77 | 2.82 | 2.82 | qfq | 83,249,046 | 236,204,486 | -2.42% |
| 2025-03-03 | 2.66 | 2.89 | 2.66 | 2.89 | 2.89 | qfq | 39,918,712 | 113,829,871 | 9.89% |
| 2025-02-28 | 2.71 | 2.75 | 2.63 | 2.63 | 2.63 | qfq | 51,903,100 | 138,922,053 | -4.01% |
| 2025-02-27 | 2.84 | 2.88 | 2.70 | 2.74 | 2.74 | qfq | 75,897,598 | 210,220,332 | -3.86% |
| 2025-02-26 | 2.86 | 2.95 | 2.83 | 2.85 | 2.85 | qfq | 77,167,462 | 222,039,012 | 0.35% |
| 2025-02-25 | 2.90 | 2.97 | 2.83 | 2.84 | 2.84 | qfq | 127,529,123 | 368,795,240 | -7.49% |
| 2025-02-24 | 2.84 | 3.07 | 2.77 | 3.07 | 3.07 | qfq | 176,004,107 | 529,024,335 | 10.04% |
| 2025-02-21 | 2.98 | 3.15 | 2.77 | 2.79 | 2.79 | qfq | 157,081,963 | 466,197,885 | -2.79% |
| 2025-02-20 | 2.78 | 2.87 | 2.66 | 2.87 | 2.87 | qfq | 96,976,687 | 267,175,570 | 9.96% |
| 2025-02-19 | 2.42 | 2.61 | 2.37 | 2.61 | 2.61 | qfq | 64,925,294 | 163,741,983 | 10.13% |
| 2025-02-18 | 2.46 | 2.49 | 2.36 | 2.37 | 2.37 | qfq | 25,223,175 | 60,862,449 | -3.66% |
| 2025-02-17 | 2.42 | 2.51 | 2.41 | 2.46 | 2.46 | qfq | 24,625,300 | 60,576,496 | 1.65% |
| 2025-02-14 | 2.47 | 2.50 | 2.41 | 2.42 | 2.42 | qfq | 24,230,700 | 59,026,232 | -2.81% |
| 2025-02-13 | 2.43 | 2.53 | 2.43 | 2.49 | 2.49 | qfq | 44,973,103 | 111,750,958 | 2.89% |
| 2025-02-12 | 2.38 | 2.43 | 2.35 | 2.42 | 2.42 | qfq | 24,332,700 | 58,192,321 | 2.11% |
| 2025-02-11 | 2.44 | 2.47 | 2.36 | 2.37 | 2.37 | qfq | 22,091,300 | 52,764,239 | -2.47% |
| 2025-02-10 | 2.39 | 2.45 | 2.39 | 2.43 | 2.43 | qfq | 25,072,372 | 60,674,773 | 1.25% |
| 2025-02-07 | 2.34 | 2.44 | 2.32 | 2.40 | 2.40 | qfq | 33,287,795 | 79,823,317 | 2.56% |
| 2025-02-06 | 2.34 | 2.41 | 2.33 | 2.34 | 2.34 | qfq | 26,513,602 | 62,581,322 | -0.43% |
| 2025-02-05 | 2.35 | 2.38 | 2.29 | 2.35 | 2.35 | qfq | 18,474,836 | 43,019,941 | 0.00% |
| 2025-01-27 | 2.27 | 2.41 | 2.26 | 2.35 | 2.35 | qfq | 34,767,166 | 80,871,904 | 3.52% |
| 2025-01-24 | 2.28 | 2.30 | 2.24 | 2.27 | 2.27 | qfq | 19,927,417 | 45,326,901 | -0.44% |
| 2025-01-23 | 2.28 | 2.38 | 2.28 | 2.28 | 2.28 | qfq | 30,542,232 | 70,891,784 | 0.00% |
| 2025-01-22 | 2.34 | 2.35 | 2.26 | 2.28 | 2.28 | qfq | 27,456,901 | 62,672,553 | -3.39% |
| 2025-01-21 | 2.36 | 2.45 | 2.32 | 2.36 | 2.36 | qfq | 42,678,530 | 101,648,990 | 0.00% |
| 2025-01-20 | 2.41 | 2.43 | 2.29 | 2.36 | 2.36 | qfq | 46,131,910 | 109,036,407 | -3.67% |
| 2025-01-17 | 2.44 | 2.49 | 2.40 | 2.45 | 2.45 | qfq | 22,750,900 | 55,769,413 | -0.41% |
| 2025-01-16 | 2.44 | 2.52 | 2.44 | 2.46 | 2.46 | qfq | 19,358,300 | 47,964,101 | 0.82% |
| 2025-01-15 | 2.45 | 2.48 | 2.39 | 2.44 | 2.44 | qfq | 18,075,606 | 44,010,910 | -0.41% |
| 2025-01-14 | 2.38 | 2.46 | 2.37 | 2.45 | 2.45 | qfq | 19,637,906 | 47,643,534 | 2.51% |
| 2025-01-13 | 2.34 | 2.40 | 2.31 | 2.39 | 2.39 | qfq | 16,695,306 | 39,345,125 | 0.42% |
| 2025-01-10 | 2.50 | 2.52 | 2.37 | 2.38 | 2.38 | qfq | 18,633,100 | 45,056,692 | -4.80% |
| 2025-01-09 | 2.48 | 2.53 | 2.47 | 2.50 | 2.50 | qfq | 13,429,400 | 33,610,964 | 0.40% |
| 2025-01-08 | 2.48 | 2.50 | 2.42 | 2.49 | 2.49 | qfq | 17,174,875 | 42,222,707 | 0.00% |
| 2025-01-07 | 2.46 | 2.49 | 2.42 | 2.49 | 2.49 | qfq | 16,388,900 | 40,147,177 | 1.63% |
| 2025-01-06 | 2.48 | 2.50 | 2.39 | 2.45 | 2.45 | qfq | 17,316,644 | 42,510,922 | -0.81% |
| 2025-01-03 | 2.63 | 2.65 | 2.46 | 2.47 | 2.47 | qfq | 30,071,334 | 76,416,253 | -6.08% |
| 2025-01-02 | 2.63 | 2.73 | 2.60 | 2.63 | 2.63 | qfq | 27,617,756 | 73,868,279 | 0.00% |
| 2024-12-31 | 2.68 | 2.71 | 2.62 | 2.63 | 2.63 | qfq | 13,675,873 | 36,444,900 | -2.23% |
| 2024-12-30 | 2.75 | 2.76 | 2.66 | 2.69 | 2.69 | qfq | 17,827,795 | 48,113,365 | -0.74% |
| 2024-12-27 | 2.71 | 2.85 | 2.68 | 2.71 | 2.71 | qfq | 28,976,020 | 80,035,485 | 0.74% |
| 2024-12-26 | 2.67 | 2.74 | 2.66 | 2.69 | 2.69 | qfq | 16,854,823 | 45,471,797 | 0.00% |
| 2024-12-25 | 2.63 | 2.74 | 2.57 | 2.69 | 2.69 | qfq | 28,593,700 | 75,497,100 | 0.75% |
| 2024-12-24 | 2.66 | 2.73 | 2.66 | 2.67 | 2.67 | qfq | 19,772,140 | 53,161,212 | 0.75% |
| 2024-12-23 | 2.78 | 2.79 | 2.64 | 2.65 | 2.65 | qfq | 29,692,695 | 79,991,006 | -4.68% |
| 2024-12-20 | 2.78 | 2.81 | 2.76 | 2.78 | 2.78 | qfq | 17,730,900 | 49,406,259 | 0.00% |
| 2024-12-19 | 2.80 | 2.81 | 2.74 | 2.78 | 2.78 | qfq | 19,636,618 | 54,447,577 | -1.42% |
| 2024-12-18 | 2.87 | 2.89 | 2.81 | 2.82 | 2.82 | qfq | 29,217,045 | 82,866,641 | -1.40% |
| 2024-12-17 | 3.06 | 3.08 | 2.85 | 2.86 | 2.86 | qfq | 45,723,600 | 132,915,432 | -4.67% |
| 2024-12-16 | 3.05 | 3.07 | 2.97 | 3.00 | 3.00 | qfq | 30,353,100 | 91,336,916 | -0.99% |
| 2024-12-13 | 3.17 | 3.18 | 3.00 | 3.03 | 3.03 | qfq | 62,942,328 | 192,346,508 | -5.61% |
| 2024-12-12 | 3.13 | 3.22 | 3.07 | 3.21 | 3.21 | qfq | 48,908,518 | 155,039,327 | 2.56% |
| 2024-12-11 | 3.03 | 3.16 | 3.00 | 3.13 | 3.13 | qfq | 57,362,731 | 178,371,173 | 4.33% |
| 2024-12-10 | 3.16 | 3.21 | 2.99 | 3.00 | 3.00 | qfq | 60,426,200 | 187,032,667 | 1.01% |
| 2024-12-09 | 3.07 | 3.12 | 2.95 | 2.97 | 2.97 | qfq | 37,260,967 | 111,963,400 | -3.88% |
| 2024-12-06 | 3.01 | 3.13 | 2.98 | 3.09 | 3.09 | qfq | 32,971,349 | 101,329,568 | 3.00% |
| 2024-12-05 | 2.99 | 3.01 | 2.95 | 3.00 | 3.00 | qfq | 25,034,668 | 74,647,787 | -0.33% |
| 2024-12-04 | 3.06 | 3.10 | 2.98 | 3.01 | 3.01 | qfq | 26,321,700 | 80,121,652 | -2.59% |
| 2024-12-03 | 3.05 | 3.10 | 3.01 | 3.09 | 3.09 | qfq | 24,371,000 | 74,723,398 | 0.98% |
| 2024-12-02 | 2.92 | 3.10 | 2.90 | 3.06 | 3.06 | qfq | 41,330,588 | 125,707,252 | 4.44% |
| 2024-11-29 | 2.87 | 2.95 | 2.84 | 2.93 | 2.93 | qfq | 29,840,700 | 86,589,778 | 1.74% |
| 2024-11-28 | 2.81 | 2.93 | 2.81 | 2.88 | 2.88 | qfq | 27,906,100 | 80,464,131 | 2.49% |
| 2024-11-27 | 2.79 | 2.82 | 2.71 | 2.81 | 2.81 | qfq | 20,677,700 | 57,278,802 | 0.00% |
| 2024-11-26 | 2.77 | 2.85 | 2.77 | 2.81 | 2.81 | qfq | 18,400,070 | 51,830,584 | 0.36% |
| 2024-11-25 | 2.83 | 2.85 | 2.76 | 2.80 | 2.80 | qfq | 19,777,451 | 55,346,442 | -1.41% |
| 2024-11-22 | 2.92 | 2.98 | 2.83 | 2.84 | 2.84 | qfq | 26,395,100 | 77,071,292 | -3.07% |
| 2024-11-21 | 2.90 | 2.94 | 2.86 | 2.93 | 2.93 | qfq | 24,962,795 | 72,405,711 | 0.34% |
| 2024-11-20 | 2.90 | 2.94 | 2.86 | 2.92 | 2.92 | qfq | 26,803,100 | 77,798,356 | 0.34% |
| 2024-11-19 | 2.94 | 2.94 | 2.81 | 2.91 | 2.91 | qfq | 42,043,345 | 120,762,719 | -2.02% |
| 2024-11-18 | 2.85 | 3.08 | 2.85 | 2.97 | 2.97 | qfq | 66,283,110 | 197,720,974 | 6.07% |
| 2024-11-15 | 2.95 | 2.95 | 2.80 | 2.80 | 2.80 | qfq | 35,552,515 | 102,108,260 | -5.41% |
| 2024-11-14 | 3.08 | 3.09 | 2.92 | 2.96 | 2.96 | qfq | 38,878,600 | 116,626,584 | -1.99% |
| 2024-11-13 | 3.08 | 3.11 | 2.98 | 3.02 | 3.02 | qfq | 35,828,704 | 108,563,496 | -1.95% |
| 2024-11-12 | 3.09 | 3.15 | 3.04 | 3.08 | 3.08 | qfq | 41,924,823 | 129,497,371 | -0.32% |
| 2024-11-11 | 3.12 | 3.19 | 3.05 | 3.09 | 3.09 | qfq | 48,433,800 | 149,762,686 | -2.52% |
| 2024-11-08 | 3.41 | 3.44 | 3.15 | 3.17 | 3.17 | qfq | 84,350,533 | 273,289,205 | -6.21% |
| 2024-11-07 | 3.18 | 3.41 | 3.15 | 3.38 | 3.38 | qfq | 104,185,795 | 344,467,606 | 5.63% |
| 2024-11-06 | 3.04 | 3.26 | 2.96 | 3.20 | 3.20 | qfq | 97,031,627 | 301,345,836 | 5.96% |
| 2024-11-05 | 2.84 | 3.06 | 2.83 | 3.02 | 3.02 | qfq | 68,854,535 | 206,017,888 | 5.59% |
| 2024-11-04 | 2.91 | 2.93 | 2.79 | 2.86 | 2.86 | qfq | 44,807,980 | 127,016,698 | -1.72% |
| 2024-11-01 | 2.90 | 3.01 | 2.84 | 2.91 | 2.91 | qfq | 64,042,050 | 186,451,705 | -0.68% |
| 2024-10-31 | 2.79 | 3.02 | 2.75 | 2.93 | 2.93 | qfq | 76,793,075 | 224,604,896 | 2.09% |
| 2024-10-30 | 2.77 | 2.93 | 2.76 | 2.87 | 2.87 | qfq | 54,157,953 | 154,873,846 | 3.24% |
| 2024-10-29 | 2.93 | 2.93 | 2.78 | 2.78 | 2.78 | qfq | 44,352,000 | 125,771,493 | -4.47% |
| 2024-10-28 | 2.75 | 2.91 | 2.73 | 2.91 | 2.91 | qfq | 64,361,095 | 183,434,209 | 6.59% |
| 2024-10-25 | 2.70 | 2.79 | 2.69 | 2.73 | 2.73 | qfq | 43,341,195 | 119,215,587 | 1.11% |
| 2024-10-24 | 2.67 | 2.75 | 2.67 | 2.70 | 2.70 | qfq | 38,832,101 | 105,439,061 | 0.00% |
| 2024-10-23 | 2.69 | 2.75 | 2.66 | 2.70 | 2.70 | qfq | 42,524,795 | 115,241,440 | 0.00% |
| 2024-10-22 | 2.66 | 2.70 | 2.64 | 2.70 | 2.70 | qfq | 40,045,953 | 107,128,206 | 1.12% |
| 2024-10-21 | 2.71 | 2.74 | 2.63 | 2.67 | 2.67 | qfq | 46,308,350 | 123,943,359 | -1.84% |
| 2024-10-18 | 2.68 | 2.76 | 2.58 | 2.72 | 2.72 | qfq | 49,808,000 | 133,304,865 | 1.49% |
| 2024-10-17 | 2.92 | 2.92 | 2.66 | 2.68 | 2.68 | qfq | 78,347,516 | 215,854,014 | -7.90% |
| 2024-10-16 | 2.69 | 2.92 | 2.69 | 2.91 | 2.91 | qfq | 95,553,795 | 268,437,196 | 9.40% |
| 2024-10-15 | 2.72 | 2.79 | 2.65 | 2.66 | 2.66 | qfq | 60,378,002 | 163,969,915 | -3.27% |
| 2024-10-14 | 2.71 | 2.79 | 2.67 | 2.75 | 2.75 | qfq | 60,471,725 | 165,156,262 | 4.56% |
| 2024-10-11 | 2.68 | 2.74 | 2.60 | 2.63 | 2.63 | qfq | 47,602,276 | 127,284,611 | -3.66% |
| 2024-10-10 | 2.70 | 2.79 | 2.60 | 2.73 | 2.73 | qfq | 89,065,866 | 239,930,962 | -4.55% |
| 2024-10-09 | 3.00 | 3.00 | 2.86 | 2.86 | 2.86 | qfq | 55,660,873 | 160,485,754 | -10.06% |
| 2024-10-08 | 3.60 | 3.61 | 3.13 | 3.18 | 3.18 | qfq | 205,330,176 | 685,746,036 | -3.93% |
| 2024-09-30 | 3.27 | 3.31 | 3.02 | 3.31 | 3.31 | qfq | 229,335,957 | 726,019,904 | 9.97% |
| 2024-09-27 | 2.86 | 3.01 | 2.80 | 3.01 | 3.01 | qfq | 74,245,940 | 215,027,420 | 9.85% |
| 2024-09-26 | 2.48 | 2.74 | 2.45 | 2.74 | 2.74 | qfq | 62,668,045 | 166,687,357 | 10.04% |
| 2024-09-25 | 2.38 | 2.62 | 2.38 | 2.49 | 2.49 | qfq | 36,641,525 | 92,630,842 | 3.32% |
| 2024-09-24 | 2.40 | 2.50 | 2.33 | 2.41 | 2.41 | qfq | 26,018,600 | 62,219,948 | 2.99% |
| 2024-09-23 | 2.31 | 2.37 | 2.27 | 2.34 | 2.34 | qfq | 21,920,976 | 51,041,221 | -0.85% |
| 2024-09-20 | 2.25 | 2.38 | 2.22 | 2.36 | 2.36 | qfq | 30,321,350 | 70,391,732 | 4.42% |
| 2024-09-19 | 2.23 | 2.32 | 2.21 | 2.26 | 2.26 | qfq | 27,565,800 | 62,670,775 | 0.89% |
| 2024-09-18 | 2.16 | 2.28 | 2.12 | 2.24 | 2.24 | qfq | 23,679,705 | 52,055,185 | 3.70% |
| 2024-09-13 | 2.09 | 2.21 | 2.08 | 2.16 | 2.16 | qfq | 20,973,050 | 45,307,461 | 3.35% |
| 2024-09-12 | 2.07 | 2.14 | 2.06 | 2.09 | 2.09 | qfq | 10,120,300 | 21,275,030 | 0.48% |
| 2024-09-11 | 2.10 | 2.12 | 2.07 | 2.08 | 2.08 | qfq | 10,151,700 | 21,237,740 | -1.42% |
| 2024-09-10 | 2.15 | 2.17 | 2.08 | 2.11 | 2.11 | qfq | 12,514,000 | 26,428,179 | -1.86% |
| 2024-09-09 | 2.13 | 2.20 | 2.08 | 2.15 | 2.15 | qfq | 17,508,900 | 37,515,513 | 0.00% |
| 2024-09-06 | 2.20 | 2.24 | 2.13 | 2.15 | 2.15 | qfq | 33,658,802 | 73,226,999 | -6.11% |
| 2024-09-05 | 2.15 | 2.32 | 2.14 | 2.29 | 2.29 | qfq | 44,098,402 | 100,502,541 | 8.53% |
| 2024-09-04 | 2.15 | 2.23 | 2.10 | 2.11 | 2.11 | qfq | 13,291,200 | 28,810,906 | -2.76% |
| 2024-09-03 | 2.10 | 2.21 | 2.07 | 2.17 | 2.17 | qfq | 14,235,850 | 30,651,477 | 3.33% |
| 2024-09-02 | 2.09 | 2.17 | 2.09 | 2.10 | 2.10 | qfq | 18,719,850 | 39,689,386 | -1.41% |
| 2024-08-30 | 1.99 | 2.19 | 1.97 | 2.13 | 2.13 | qfq | 28,820,772 | 61,250,805 | 7.04% |
| 2024-08-29 | 1.97 | 2.01 | 1.96 | 1.99 | 1.99 | qfq | 5,732,100 | 11,391,879 | 0.51% |
| 2024-08-28 | 2.01 | 2.02 | 1.97 | 1.98 | 1.98 | qfq | 6,061,800 | 12,074,151 | -1.49% |
| 2024-08-27 | 2.07 | 2.07 | 2.00 | 2.01 | 2.01 | qfq | 9,479,400 | 19,187,582 | -2.90% |
| 2024-08-26 | 2.01 | 2.09 | 2.00 | 2.07 | 2.07 | qfq | 8,496,100 | 17,504,332 | 1.97% |
| 2024-08-23 | 2.04 | 2.07 | 2.01 | 2.03 | 2.03 | qfq | 8,091,800 | 16,509,210 | -0.98% |
| 2024-08-22 | 2.09 | 2.14 | 2.04 | 2.05 | 2.05 | qfq | 9,580,202 | 19,968,921 | -2.38% |
| 2024-08-21 | 2.08 | 2.14 | 2.07 | 2.10 | 2.10 | qfq | 9,749,300 | 20,408,685 | 0.00% |
| 2024-08-20 | 2.15 | 2.17 | 2.09 | 2.10 | 2.10 | qfq | 11,740,900 | 24,799,020 | -2.78% |
| 2024-08-19 | 2.19 | 2.20 | 2.13 | 2.16 | 2.16 | qfq | 13,005,800 | 28,170,108 | -2.26% |
| 2024-08-16 | 2.29 | 2.30 | 2.20 | 2.21 | 2.21 | qfq | 20,601,700 | 46,106,168 | -4.33% |
| 2024-08-15 | 2.22 | 2.32 | 2.19 | 2.31 | 2.31 | qfq | 21,675,185 | 49,306,478 | 3.59% |
| 2024-08-14 | 2.28 | 2.30 | 2.22 | 2.23 | 2.23 | qfq | 14,280,000 | 32,241,046 | -2.62% |
| 2024-08-13 | 2.28 | 2.33 | 2.19 | 2.29 | 2.29 | qfq | 21,565,759 | 48,900,420 | 1.33% |
| 2024-08-12 | 2.28 | 2.42 | 2.20 | 2.26 | 2.26 | qfq | 37,991,199 | 86,517,154 | -1.74% |
| 2024-08-09 | 2.16 | 2.40 | 2.16 | 2.30 | 2.30 | qfq | 45,635,181 | 106,757,620 | 5.50% |
| 2024-08-08 | 2.13 | 2.24 | 2.11 | 2.18 | 2.18 | qfq | 16,494,701 | 35,803,556 | 2.83% |
| 2024-08-07 | 2.13 | 2.14 | 2.09 | 2.12 | 2.12 | qfq | 6,527,700 | 13,792,097 | -1.40% |
| 2024-08-06 | 2.10 | 2.15 | 2.09 | 2.15 | 2.15 | qfq | 9,046,301 | 19,199,854 | 2.38% |
| 2024-08-05 | 2.12 | 2.18 | 2.10 | 2.10 | 2.10 | qfq | 12,248,302 | 26,259,605 | -0.47% |
| 2024-08-02 | 2.11 | 2.15 | 2.09 | 2.11 | 2.11 | qfq | 8,657,800 | 18,362,435 | -0.47% |
| 2024-08-01 | 2.15 | 2.18 | 2.10 | 2.12 | 2.12 | qfq | 10,499,200 | 22,315,140 | -0.93% |
| 2024-07-31 | 2.03 | 2.15 | 2.03 | 2.14 | 2.14 | qfq | 12,559,102 | 26,340,058 | 5.42% |
| 2024-07-30 | 1.98 | 2.05 | 1.98 | 2.03 | 2.03 | qfq | 9,668,729 | 19,547,943 | 2.01% |
| 2024-07-29 | 2.01 | 2.02 | 1.97 | 1.99 | 1.99 | qfq | 6,533,929 | 12,997,525 | -1.00% |
| 2024-07-26 | 1.97 | 2.02 | 1.97 | 2.01 | 2.01 | qfq | 9,485,595 | 18,973,877 | 1.52% |
| 2024-07-25 | 1.97 | 2.00 | 1.94 | 1.98 | 1.98 | qfq | 7,212,900 | 14,230,217 | 1.02% |
| 2024-07-24 | 2.02 | 2.02 | 1.96 | 1.96 | 1.96 | qfq | 9,812,300 | 19,456,923 | -2.49% |
| 2024-07-23 | 2.04 | 2.08 | 2.01 | 2.01 | 2.01 | qfq | 9,172,300 | 18,790,362 | -1.47% |
| 2024-07-22 | 2.03 | 2.05 | 2.00 | 2.04 | 2.04 | qfq | 9,644,400 | 19,538,913 | 0.00% |
| 2024-07-19 | 2.06 | 2.06 | 1.98 | 2.04 | 2.04 | qfq | 14,581,500 | 29,369,432 | -1.92% |
| 2024-07-18 | 2.07 | 2.08 | 2.03 | 2.08 | 2.08 | qfq | 6,361,350 | 13,072,411 | 0.00% |
| 2024-07-17 | 2.06 | 2.12 | 2.04 | 2.08 | 2.08 | qfq | 12,844,290 | 26,804,159 | 0.97% |
| 2024-07-16 | 2.06 | 2.08 | 2.03 | 2.06 | 2.06 | qfq | 8,382,500 | 17,232,389 | 0.00% |
| 2024-07-15 | 2.12 | 2.14 | 2.05 | 2.06 | 2.06 | qfq | 10,130,102 | 21,082,736 | -3.74% |
| 2024-07-12 | 2.07 | 2.20 | 2.07 | 2.14 | 2.14 | qfq | 14,207,400 | 30,603,968 | 2.88% |
| 2024-07-11 | 2.03 | 2.10 | 2.03 | 2.08 | 2.08 | qfq | 13,037,905 | 26,928,648 | 3.48% |
| 2024-07-10 | 2.05 | 2.06 | 2.00 | 2.01 | 2.01 | qfq | 12,045,591 | 24,406,553 | -3.37% |
| 2024-07-09 | 2.07 | 2.11 | 2.02 | 2.08 | 2.08 | qfq | 8,663,901 | 17,919,003 | 0.48% |
| 2024-07-08 | 2.15 | 2.15 | 2.06 | 2.07 | 2.07 | qfq | 8,641,200 | 18,050,691 | -3.72% |
| 2024-07-05 | 2.15 | 2.20 | 2.13 | 2.15 | 2.15 | qfq | 8,967,000 | 19,395,794 | 0.00% |
| 2024-07-04 | 2.28 | 2.29 | 2.15 | 2.15 | 2.15 | qfq | 10,704,400 | 23,485,336 | -5.29% |
| 2024-07-03 | 2.23 | 2.32 | 2.22 | 2.27 | 2.27 | qfq | 10,846,176 | 24,810,569 | 0.89% |
| 2024-07-02 | 2.21 | 2.32 | 2.20 | 2.25 | 2.25 | qfq | 14,803,126 | 33,470,316 | 0.90% |
| 2024-07-01 | 2.09 | 2.24 | 2.08 | 2.23 | 2.23 | qfq | 18,913,100 | 41,291,650 | 6.19% |
| 2024-06-28 | 2.12 | 2.16 | 2.10 | 2.10 | 2.10 | qfq | 11,866,204 | 25,247,107 | -2.33% |
| 2024-06-27 | 2.23 | 2.28 | 2.14 | 2.15 | 2.15 | qfq | 15,117,300 | 33,233,681 | -2.27% |
| 2024-06-26 | 2.13 | 2.21 | 2.13 | 2.20 | 2.20 | qfq | 8,736,632 | 18,983,732 | 2.33% |
| 2024-06-25 | 2.10 | 2.20 | 2.09 | 2.15 | 2.15 | qfq | 12,191,401 | 26,151,007 | 1.90% |
| 2024-06-24 | 2.19 | 2.20 | 2.10 | 2.11 | 2.11 | qfq | 11,246,100 | 23,951,913 | -4.09% |
| 2024-06-21 | 2.19 | 2.23 | 2.18 | 2.20 | 2.20 | qfq | 7,655,593 | 16,852,585 | 0.46% |
| 2024-06-20 | 2.24 | 2.26 | 2.18 | 2.19 | 2.19 | qfq | 15,891,800 | 35,235,186 | -2.67% |
| 2024-06-19 | 2.26 | 2.28 | 2.24 | 2.25 | 2.25 | qfq | 10,067,932 | 22,720,385 | -0.88% |
| 2024-06-18 | 2.26 | 2.29 | 2.25 | 2.27 | 2.27 | qfq | 11,817,700 | 26,828,652 | -0.44% |
| 2024-06-17 | 2.30 | 2.31 | 2.25 | 2.28 | 2.28 | qfq | 14,946,793 | 33,919,160 | -1.72% |
| 2024-06-14 | 2.34 | 2.38 | 2.30 | 2.32 | 2.32 | qfq | 20,198,800 | 47,172,128 | 0.00% |
| 2024-06-13 | 2.42 | 2.43 | 2.30 | 2.32 | 2.32 | qfq | 17,296,791 | 40,520,873 | -2.93% |
| 2024-06-12 | 2.41 | 2.45 | 2.38 | 2.39 | 2.39 | qfq | 12,697,700 | 30,474,499 | -0.83% |
| 2024-06-11 | 2.43 | 2.47 | 2.38 | 2.41 | 2.41 | qfq | 15,898,900 | 38,487,316 | -3.21% |
| 2024-06-07 | 2.41 | 2.51 | 2.40 | 2.49 | 2.49 | qfq | 17,255,295 | 42,307,702 | 3.32% |
| 2024-06-06 | 2.48 | 2.54 | 2.37 | 2.41 | 2.41 | qfq | 16,873,000 | 40,942,742 | -3.98% |
| 2024-06-05 | 2.58 | 2.58 | 2.49 | 2.51 | 2.51 | qfq | 14,890,800 | 37,561,508 | -3.09% |
| 2024-06-04 | 2.59 | 2.61 | 2.48 | 2.59 | 2.59 | qfq | 19,718,784 | 50,367,224 | 1.97% |
| 2024-06-03 | 2.75 | 2.76 | 2.50 | 2.54 | 2.54 | qfq | 40,332,699 | 104,290,515 | -8.30% |
| 2024-05-31 | 2.78 | 2.79 | 2.73 | 2.77 | 2.77 | qfq | 13,733,200 | 37,916,571 | 0.36% |
| 2024-05-30 | 2.85 | 2.85 | 2.73 | 2.76 | 2.76 | qfq | 14,843,200 | 41,233,225 | -3.16% |
| 2024-05-29 | 2.83 | 2.91 | 2.82 | 2.85 | 2.85 | qfq | 18,371,600 | 52,685,583 | 0.71% |
| 2024-05-28 | 2.97 | 2.99 | 2.81 | 2.83 | 2.83 | qfq | 22,441,900 | 64,502,061 | -3.74% |
| 2024-05-27 | 3.02 | 3.02 | 2.86 | 2.94 | 2.94 | qfq | 21,977,112 | 64,000,524 | -2.65% |
| 2024-05-24 | 3.10 | 3.14 | 2.99 | 3.02 | 3.02 | qfq | 22,777,643 | 69,484,217 | -3.51% |
| 2024-05-23 | 3.12 | 3.21 | 3.08 | 3.13 | 3.13 | qfq | 32,314,300 | 101,299,277 | -2.49% |
| 2024-05-22 | 3.11 | 3.35 | 3.11 | 3.21 | 3.21 | qfq | 56,206,600 | 181,675,555 | 3.22% |
| 2024-05-21 | 3.08 | 3.15 | 3.08 | 3.11 | 3.11 | qfq | 38,070,600 | 118,464,151 | 0.97% |
| 2024-05-20 | 3.13 | 3.19 | 3.05 | 3.08 | 3.08 | qfq | 61,322,320 | 190,566,897 | -3.75% |
| 2024-05-17 | 2.95 | 3.20 | 2.91 | 3.20 | 3.20 | qfq | 77,615,145 | 237,442,188 | 9.97% |
| 2024-05-16 | 2.75 | 2.95 | 2.73 | 2.91 | 2.91 | qfq | 38,745,670 | 111,247,308 | 5.82% |
| 2024-05-15 | 2.68 | 2.81 | 2.64 | 2.75 | 2.75 | qfq | 18,254,100 | 50,106,791 | 2.61% |
| 2024-05-14 | 2.72 | 2.75 | 2.65 | 2.68 | 2.68 | qfq | 10,743,600 | 28,921,314 | -0.74% |
| 2024-05-13 | 2.74 | 2.78 | 2.68 | 2.70 | 2.70 | qfq | 15,939,245 | 43,340,154 | -2.17% |
| 2024-05-10 | 2.69 | 2.82 | 2.64 | 2.76 | 2.76 | qfq | 29,395,718 | 80,284,797 | 3.37% |
| 2024-05-09 | 2.66 | 2.72 | 2.63 | 2.67 | 2.67 | qfq | 14,768,685 | 39,436,118 | 1.52% |
| 2024-05-08 | 2.71 | 2.73 | 2.62 | 2.63 | 2.63 | qfq | 14,545,900 | 38,652,047 | -4.01% |
| 2024-05-07 | 2.71 | 2.79 | 2.66 | 2.74 | 2.74 | qfq | 24,519,486 | 66,522,421 | 0.00% |
| 2024-05-06 | 2.85 | 2.89 | 2.73 | 2.74 | 2.74 | qfq | 34,694,900 | 97,450,704 | -0.72% |
| 2024-04-30 | 2.70 | 2.80 | 2.67 | 2.76 | 2.76 | qfq | 49,175,900 | 134,430,384 | 2.99% |
| 2024-04-29 | 2.44 | 2.68 | 2.43 | 2.68 | 2.68 | qfq | 31,349,075 | 81,826,215 | 9.84% |
| 2024-04-26 | 2.32 | 2.44 | 2.28 | 2.44 | 2.44 | qfq | 17,291,127 | 40,870,788 | 5.63% |
| 2024-04-25 | 2.31 | 2.35 | 2.30 | 2.31 | 2.31 | qfq | 7,949,500 | 18,515,843 | -0.43% |
| 2024-04-24 | 2.35 | 2.36 | 2.30 | 2.32 | 2.32 | qfq | 6,765,400 | 15,671,779 | -1.28% |
| 2024-04-23 | 2.35 | 2.37 | 2.33 | 2.35 | 2.35 | qfq | 6,521,100 | 15,333,875 | 0.00% |
| 2024-04-22 | 2.35 | 2.38 | 2.33 | 2.35 | 2.35 | qfq | 7,924,800 | 18,678,270 | -0.42% |
| 2024-04-19 | 2.37 | 2.38 | 2.30 | 2.36 | 2.36 | qfq | 8,777,900 | 20,547,498 | -0.42% |
| 2024-04-18 | 2.40 | 2.41 | 2.36 | 2.37 | 2.37 | qfq | 7,332,900 | 17,480,797 | -1.66% |
| 2024-04-17 | 2.37 | 2.43 | 2.36 | 2.41 | 2.41 | qfq | 12,269,144 | 29,490,635 | 1.69% |
| 2024-04-16 | 2.40 | 2.41 | 2.29 | 2.37 | 2.37 | qfq | 19,479,598 | 45,958,421 | -1.25% |
| 2024-04-15 | 2.44 | 2.45 | 2.35 | 2.40 | 2.40 | qfq | 13,929,998 | 33,466,444 | -1.64% |
| 2024-04-12 | 2.47 | 2.49 | 2.43 | 2.44 | 2.44 | qfq | 12,646,001 | 31,008,605 | -1.61% |
| 2024-04-11 | 2.47 | 2.51 | 2.46 | 2.48 | 2.48 | qfq | 11,621,600 | 28,881,445 | -0.40% |
| 2024-04-10 | 2.56 | 2.57 | 2.47 | 2.49 | 2.49 | qfq | 17,283,990 | 43,275,820 | -2.73% |
| 2024-04-09 | 2.52 | 2.57 | 2.52 | 2.56 | 2.56 | qfq | 7,300,056 | 18,580,018 | 1.19% |
| 2024-04-08 | 2.58 | 2.59 | 2.51 | 2.53 | 2.53 | qfq | 15,637,051 | 39,793,276 | -1.94% |
| 2024-04-03 | 2.60 | 2.64 | 2.58 | 2.58 | 2.58 | qfq | 11,748,000 | 30,575,722 | -1.53% |
| 2024-04-02 | 2.61 | 2.65 | 2.58 | 2.62 | 2.62 | qfq | 14,350,270 | 37,531,551 | 0.00% |
| 2024-04-01 | 2.59 | 2.66 | 2.59 | 2.62 | 2.62 | qfq | 12,107,131 | 31,749,655 | 0.77% |
| 2024-03-29 | 2.59 | 2.61 | 2.55 | 2.60 | 2.60 | qfq | 13,758,291 | 35,472,275 | -0.38% |
| 2024-03-28 | 2.59 | 2.63 | 2.57 | 2.61 | 2.61 | qfq | 17,665,999 | 46,060,007 | 0.00% |
| 2024-03-27 | 2.71 | 2.71 | 2.60 | 2.61 | 2.61 | qfq | 24,247,700 | 64,073,528 | -4.04% |
| 2024-03-26 | 2.61 | 2.73 | 2.61 | 2.72 | 2.72 | qfq | 25,708,828 | 68,777,985 | 3.42% |
| 2024-03-25 | 2.62 | 2.70 | 2.59 | 2.63 | 2.63 | qfq | 16,025,395 | 42,421,706 | 0.00% |
| 2024-03-22 | 2.67 | 2.67 | 2.58 | 2.63 | 2.63 | qfq | 16,786,420 | 43,964,173 | -1.13% |
| 2024-03-21 | 2.66 | 2.71 | 2.65 | 2.66 | 2.66 | qfq | 12,951,023 | 34,701,641 | 0.00% |
| 2024-03-20 | 2.65 | 2.67 | 2.63 | 2.66 | 2.66 | qfq | 10,220,600 | 27,065,101 | 0.38% |
| 2024-03-19 | 2.67 | 2.69 | 2.64 | 2.65 | 2.65 | qfq | 12,048,450 | 32,132,655 | -1.12% |
| 2024-03-18 | 2.69 | 2.70 | 2.64 | 2.68 | 2.68 | qfq | 14,845,896 | 39,510,661 | -0.74% |
| 2024-03-15 | 2.71 | 2.74 | 2.67 | 2.70 | 2.70 | qfq | 10,821,735 | 29,115,133 | -0.37% |
| 2024-03-14 | 2.68 | 2.74 | 2.68 | 2.71 | 2.71 | qfq | 16,812,320 | 45,566,599 | 1.50% |
| 2024-03-13 | 2.76 | 2.77 | 2.66 | 2.67 | 2.67 | qfq | 17,965,200 | 48,500,745 | -3.26% |
| 2024-03-12 | 2.63 | 2.77 | 2.60 | 2.76 | 2.76 | qfq | 27,758,687 | 74,645,184 | 4.94% |
| 2024-03-11 | 2.57 | 2.63 | 2.56 | 2.63 | 2.63 | qfq | 16,618,185 | 43,168,731 | 2.33% |
| 2024-03-08 | 2.59 | 2.59 | 2.53 | 2.57 | 2.57 | qfq | 14,122,612 | 36,142,398 | -0.77% |
| 2024-03-07 | 2.58 | 2.64 | 2.57 | 2.59 | 2.59 | qfq | 12,455,271 | 32,413,408 | 0.00% |
| 2024-03-06 | 2.58 | 2.62 | 2.56 | 2.59 | 2.59 | qfq | 13,169,675 | 34,143,084 | 0.00% |
| 2024-03-05 | 2.63 | 2.63 | 2.56 | 2.59 | 2.59 | qfq | 14,082,400 | 36,511,491 | -1.89% |
| 2024-03-04 | 2.70 | 2.71 | 2.60 | 2.64 | 2.64 | qfq | 18,152,778 | 48,004,462 | -3.30% |
| 2024-03-01 | 2.76 | 2.78 | 2.69 | 2.73 | 2.73 | qfq | 20,406,650 | 55,697,724 | -1.44% |
| 2024-02-29 | 2.72 | 2.78 | 2.72 | 2.77 | 2.77 | qfq | 15,695,574 | 43,195,473 | 1.09% |
| 2024-02-28 | 2.82 | 2.90 | 2.73 | 2.74 | 2.74 | qfq | 28,805,824 | 81,620,911 | -3.18% |
| 2024-02-27 | 2.77 | 2.85 | 2.75 | 2.83 | 2.83 | qfq | 17,073,000 | 48,002,877 | 1.80% |
| 2024-02-26 | 2.79 | 2.85 | 2.75 | 2.78 | 2.78 | qfq | 17,529,621 | 48,884,424 | -0.71% |
| 2024-02-23 | 2.76 | 2.81 | 2.74 | 2.80 | 2.80 | qfq | 17,580,535 | 48,778,538 | 1.08% |
| 2024-02-22 | 2.79 | 2.82 | 2.74 | 2.77 | 2.77 | qfq | 16,555,400 | 45,930,520 | -1.42% |
| 2024-02-21 | 2.73 | 2.89 | 2.69 | 2.81 | 2.81 | qfq | 20,816,144 | 58,107,033 | 2.55% |
| 2024-02-20 | 2.72 | 2.77 | 2.67 | 2.74 | 2.74 | qfq | 16,431,176 | 44,793,871 | 1.11% |
| 2024-02-19 | 2.69 | 2.72 | 2.65 | 2.71 | 2.71 | qfq | 18,209,206 | 48,938,002 | 1.12% |
| 2024-02-08 | 2.53 | 2.68 | 2.50 | 2.68 | 2.68 | qfq | 30,017,606 | 77,393,106 | 6.77% |
| 2024-02-07 | 2.60 | 2.62 | 2.47 | 2.51 | 2.51 | qfq | 32,084,680 | 81,569,657 | -3.09% |
| 2024-02-06 | 2.48 | 2.65 | 2.36 | 2.59 | 2.59 | qfq | 37,111,132 | 92,171,762 | 2.78% |
| 2024-02-05 | 2.66 | 2.67 | 2.41 | 2.52 | 2.52 | qfq | 60,131,721 | 150,747,026 | -5.97% |
| 2024-02-02 | 2.72 | 2.93 | 2.60 | 2.68 | 2.68 | qfq | 28,797,774 | 79,326,711 | -1.47% |
| 2024-02-01 | 2.78 | 2.82 | 2.68 | 2.72 | 2.72 | qfq | 24,818,698 | 67,817,458 | -1.81% |
| 2024-01-31 | 2.89 | 2.91 | 2.77 | 2.77 | 2.77 | qfq | 33,754,820 | 95,567,763 | -5.46% |
| 2024-01-30 | 3.03 | 3.07 | 2.91 | 2.93 | 2.93 | qfq | 23,548,600 | 70,502,804 | -4.56% |
| 2024-01-29 | 3.13 | 3.15 | 3.05 | 3.07 | 3.07 | qfq | 35,443,900 | 110,309,687 | -0.97% |
| 2024-01-26 | 3.02 | 3.16 | 3.00 | 3.10 | 3.10 | qfq | 35,099,690 | 109,206,915 | 2.65% |
| 2024-01-25 | 2.86 | 3.02 | 2.85 | 3.02 | 3.02 | qfq | 31,864,681 | 93,983,210 | 5.96% |
| 2024-01-24 | 2.73 | 2.85 | 2.71 | 2.85 | 2.85 | qfq | 24,110,862 | 66,987,752 | 4.78% |
| 2024-01-23 | 2.68 | 2.73 | 2.61 | 2.72 | 2.72 | qfq | 21,433,998 | 57,579,478 | 1.87% |
| 2024-01-22 | 2.82 | 2.82 | 2.65 | 2.67 | 2.67 | qfq | 23,971,152 | 65,789,762 | -5.65% |
| 2024-01-19 | 2.80 | 2.87 | 2.80 | 2.83 | 2.83 | qfq | 16,586,675 | 47,067,223 | 0.35% |
| 2024-01-18 | 2.81 | 2.83 | 2.73 | 2.82 | 2.82 | qfq | 23,979,475 | 66,662,916 | 0.00% |
| 2024-01-17 | 2.90 | 2.90 | 2.82 | 2.82 | 2.82 | qfq | 19,671,900 | 56,293,502 | -2.76% |
| 2024-01-16 | 2.96 | 2.99 | 2.85 | 2.90 | 2.90 | qfq | 21,746,803 | 63,148,191 | -2.36% |
| 2024-01-15 | 2.96 | 3.00 | 2.90 | 2.97 | 2.97 | qfq | 19,537,720 | 57,619,894 | 0.00% |
| 2024-01-12 | 2.94 | 3.03 | 2.92 | 2.97 | 2.97 | qfq | 22,229,700 | 66,278,355 | 0.68% |
| 2024-01-11 | 2.93 | 2.97 | 2.90 | 2.95 | 2.95 | qfq | 16,612,900 | 48,680,917 | 0.68% |
| 2024-01-10 | 2.90 | 2.97 | 2.89 | 2.93 | 2.93 | qfq | 17,757,071 | 52,007,438 | 0.34% |
| 2024-01-09 | 2.89 | 2.96 | 2.86 | 2.92 | 2.92 | qfq | 19,453,300 | 56,583,361 | 1.04% |
| 2024-01-08 | 2.95 | 2.99 | 2.88 | 2.89 | 2.89 | qfq | 21,082,028 | 61,831,332 | -2.36% |
| 2024-01-05 | 2.95 | 3.02 | 2.93 | 2.96 | 2.96 | qfq | 23,918,021 | 71,279,644 | 0.68% |
| 2024-01-04 | 2.98 | 3.00 | 2.91 | 2.94 | 2.94 | qfq | 20,306,200 | 59,874,961 | -1.34% |
| 2024-01-03 | 2.96 | 3.03 | 2.93 | 2.98 | 2.98 | qfq | 23,350,520 | 69,733,916 | 0.68% |
| 2024-01-02 | 3.04 | 3.04 | 2.95 | 2.96 | 2.96 | qfq | 27,185,825 | 80,841,553 | -2.63% |
| 2023-12-29 | 3.09 | 3.13 | 3.02 | 3.04 | 3.04 | qfq | 27,162,203 | 83,011,297 | -1.62% |
| 2023-12-28 | 3.00 | 3.11 | 2.95 | 3.09 | 3.09 | qfq | 30,234,800 | 92,110,690 | 2.66% |
| 2023-12-27 | 3.01 | 3.06 | 2.98 | 3.01 | 3.01 | qfq | 17,926,900 | 54,014,735 | 0.00% |
| 2023-12-26 | 3.06 | 3.07 | 3.00 | 3.01 | 3.01 | qfq | 17,186,350 | 52,031,016 | -1.95% |
| 2023-12-25 | 3.08 | 3.10 | 3.04 | 3.07 | 3.07 | qfq | 13,757,500 | 42,169,538 | -0.65% |
| 2023-12-22 | 3.15 | 3.16 | 3.07 | 3.09 | 3.09 | qfq | 20,846,192 | 64,612,522 | -1.59% |
| 2023-12-21 | 3.08 | 3.19 | 3.06 | 3.14 | 3.14 | qfq | 22,558,900 | 70,679,003 | 1.29% |
| 2023-12-20 | 3.17 | 3.19 | 3.10 | 3.10 | 3.10 | qfq | 17,132,920 | 53,674,655 | -2.52% |
| 2023-12-19 | 3.22 | 3.26 | 3.13 | 3.18 | 3.18 | qfq | 21,334,147 | 67,903,039 | -1.55% |
| 2023-12-18 | 3.30 | 3.37 | 3.23 | 3.23 | 3.23 | qfq | 24,194,885 | 79,582,052 | -2.42% |
| 2023-12-15 | 3.36 | 3.40 | 3.30 | 3.31 | 3.31 | qfq | 29,062,570 | 97,429,367 | 1.22% |
| 2023-12-14 | 3.24 | 3.30 | 3.23 | 3.27 | 3.27 | qfq | 17,094,700 | 55,998,852 | 1.24% |
| 2023-12-13 | 3.24 | 3.30 | 3.21 | 3.23 | 3.23 | qfq | 28,683,316 | 93,378,117 | -0.92% |
| 2023-12-12 | 3.15 | 3.27 | 3.15 | 3.26 | 3.26 | qfq | 37,377,699 | 120,336,711 | 3.16% |
| 2023-12-11 | 3.27 | 3.27 | 3.09 | 3.16 | 3.16 | qfq | 56,770,346 | 178,456,418 | -4.53% |
| 2023-12-08 | 3.39 | 3.39 | 3.25 | 3.31 | 3.31 | qfq | 53,857,048 | 177,128,944 | -2.36% |
| 2023-12-07 | 3.38 | 3.41 | 3.31 | 3.39 | 3.39 | qfq | 30,120,105 | 101,558,992 | 0.00% |
| 2023-12-06 | 3.38 | 3.41 | 3.34 | 3.39 | 3.39 | qfq | 17,985,002 | 60,674,791 | 0.59% |
| 2023-12-05 | 3.44 | 3.47 | 3.37 | 3.37 | 3.37 | qfq | 17,678,050 | 60,548,423 | -2.03% |
| 2023-12-04 | 3.55 | 3.55 | 3.40 | 3.44 | 3.44 | qfq | 26,512,286 | 91,420,539 | -3.10% |
| 2023-12-01 | 3.52 | 3.59 | 3.49 | 3.55 | 3.55 | qfq | 18,052,900 | 64,062,526 | 0.85% |
| 2023-11-30 | 3.52 | 3.55 | 3.50 | 3.52 | 3.52 | qfq | 14,456,534 | 50,876,522 | 0.00% |
| 2023-11-29 | 3.67 | 3.68 | 3.50 | 3.52 | 3.52 | qfq | 31,327,535 | 111,537,775 | -4.09% |
| 2023-11-28 | 3.73 | 3.74 | 3.65 | 3.67 | 3.67 | qfq | 21,224,155 | 77,940,322 | -0.81% |
| 2023-11-27 | 3.85 | 3.85 | 3.69 | 3.70 | 3.70 | qfq | 20,442,171 | 76,497,875 | -3.90% |
| 2023-11-24 | 3.88 | 3.95 | 3.85 | 3.85 | 3.85 | qfq | 15,891,366 | 61,805,499 | -0.77% |
| 2023-11-23 | 3.80 | 3.91 | 3.72 | 3.88 | 3.88 | qfq | 21,935,646 | 84,209,850 | 2.92% |
| 2023-11-22 | 3.76 | 3.88 | 3.75 | 3.77 | 3.77 | qfq | 20,966,871 | 80,145,369 | 0.27% |
| 2023-11-21 | 3.69 | 3.82 | 3.69 | 3.76 | 3.76 | qfq | 28,645,214 | 108,138,378 | 2.45% |
| 2023-11-20 | 3.69 | 3.75 | 3.66 | 3.67 | 3.67 | qfq | 11,832,100 | 43,650,630 | -0.54% |
| 2023-11-17 | 3.69 | 3.72 | 3.63 | 3.69 | 3.69 | qfq | 14,689,100 | 53,838,035 | -0.54% |
| 2023-11-16 | 3.78 | 3.79 | 3.68 | 3.71 | 3.71 | qfq | 14,119,845 | 52,398,951 | -1.85% |
| 2023-11-15 | 3.86 | 3.89 | 3.76 | 3.78 | 3.78 | qfq | 12,541,515 | 47,822,445 | -1.56% |
| 2023-11-14 | 3.73 | 3.84 | 3.72 | 3.84 | 3.84 | qfq | 14,263,600 | 54,214,251 | 3.23% |
| 2023-11-13 | 3.71 | 3.75 | 3.70 | 3.72 | 3.72 | qfq | 11,942,600 | 44,506,115 | 0.54% |
| 2023-11-10 | 3.77 | 3.77 | 3.66 | 3.70 | 3.70 | qfq | 11,500,220 | 42,488,735 | -1.86% |
| 2023-11-09 | 3.78 | 3.84 | 3.75 | 3.77 | 3.77 | qfq | 10,504,326 | 39,777,634 | -0.26% |
| 2023-11-08 | 3.75 | 3.82 | 3.74 | 3.78 | 3.78 | qfq | 12,094,575 | 45,740,453 | 1.07% |
| 2023-11-07 | 3.76 | 3.81 | 3.71 | 3.74 | 3.74 | qfq | 11,013,122 | 41,255,212 | -0.80% |
| 2023-11-06 | 3.67 | 3.78 | 3.66 | 3.77 | 3.77 | qfq | 16,608,642 | 62,020,769 | 3.01% |
| 2023-11-03 | 3.68 | 3.71 | 3.62 | 3.66 | 3.66 | qfq | 15,179,089 | 55,468,915 | -0.27% |
| 2023-11-02 | 3.70 | 3.72 | 3.65 | 3.67 | 3.67 | qfq | 10,099,656 | 37,233,158 | -0.81% |
| 2023-11-01 | 3.72 | 3.74 | 3.68 | 3.70 | 3.70 | qfq | 11,740,400 | 43,541,058 | -0.54% |
| 2023-10-31 | 3.73 | 3.78 | 3.60 | 3.72 | 3.72 | qfq | 21,850,292 | 80,407,006 | -0.53% |
| 2023-10-30 | 3.77 | 3.77 | 3.69 | 3.74 | 3.74 | qfq | 14,855,100 | 55,378,415 | -1.32% |
| 2023-10-27 | 3.78 | 3.85 | 3.76 | 3.79 | 3.79 | qfq | 14,958,000 | 56,914,904 | 0.53% |
| 2023-10-26 | 3.82 | 3.82 | 3.75 | 3.77 | 3.77 | qfq | 12,211,900 | 46,040,231 | -1.57% |
| 2023-10-25 | 3.90 | 3.96 | 3.83 | 3.83 | 3.83 | qfq | 12,542,400 | 48,630,110 | -1.79% |
| 2023-10-24 | 3.81 | 3.90 | 3.78 | 3.90 | 3.90 | qfq | 11,433,693 | 44,079,083 | 2.63% |
| 2023-10-23 | 3.84 | 3.88 | 3.76 | 3.80 | 3.80 | qfq | 12,125,810 | 46,253,157 | -0.78% |
| 2023-10-20 | 3.80 | 3.90 | 3.75 | 3.83 | 3.83 | qfq | 10,463,272 | 40,178,522 | 0.26% |
| 2023-10-19 | 3.82 | 3.87 | 3.78 | 3.82 | 3.82 | qfq | 9,213,864 | 35,249,360 | 0.00% |
| 2023-10-18 | 3.86 | 3.87 | 3.81 | 3.82 | 3.82 | qfq | 8,875,802 | 34,030,960 | -1.04% |
| 2023-10-17 | 3.91 | 3.93 | 3.84 | 3.86 | 3.86 | qfq | 7,285,143 | 28,203,628 | -0.77% |
| 2023-10-16 | 3.92 | 3.99 | 3.86 | 3.89 | 3.89 | qfq | 10,086,405 | 39,514,087 | -1.02% |
| 2023-10-13 | 3.94 | 4.00 | 3.91 | 3.93 | 3.93 | qfq | 9,356,400 | 36,959,334 | -0.76% |
| 2023-10-12 | 3.91 | 4.00 | 3.89 | 3.96 | 3.96 | qfq | 10,987,704 | 43,337,534 | 1.54% |
| 2023-10-11 | 3.94 | 3.98 | 3.88 | 3.90 | 3.90 | qfq | 11,122,225 | 43,601,166 | -1.02% |
| 2023-10-10 | 3.96 | 4.02 | 3.92 | 3.94 | 3.94 | qfq | 11,046,100 | 43,557,086 | -1.01% |
| 2023-10-09 | 4.09 | 4.09 | 3.93 | 3.98 | 3.98 | qfq | 18,112,398 | 72,104,339 | -2.69% |
| 2023-09-28 | 4.11 | 4.14 | 4.07 | 4.09 | 4.09 | qfq | 10,214,960 | 41,858,942 | -0.73% |
| 2023-09-27 | 4.10 | 4.17 | 4.10 | 4.12 | 4.12 | qfq | 10,385,575 | 42,943,055 | 0.73% |
| 2023-09-26 | 4.10 | 4.13 | 4.08 | 4.09 | 4.09 | qfq | 8,533,702 | 35,004,976 | -0.73% |
| 2023-09-25 | 4.23 | 4.23 | 4.10 | 4.12 | 4.12 | qfq | 15,610,783 | 64,637,068 | -3.29% |
| 2023-09-22 | 4.20 | 4.27 | 4.18 | 4.26 | 4.26 | qfq | 9,747,600 | 41,285,296 | 1.19% |
| 2023-09-21 | 4.21 | 4.29 | 4.21 | 4.21 | 4.21 | qfq | 10,558,023 | 44,765,215 | -0.47% |
| 2023-09-20 | 4.23 | 4.28 | 4.18 | 4.23 | 4.23 | qfq | 10,898,800 | 46,204,306 | -0.24% |
| 2023-09-19 | 4.23 | 4.31 | 4.22 | 4.24 | 4.24 | qfq | 11,537,300 | 49,168,817 | 0.24% |
| 2023-09-18 | 4.34 | 4.36 | 4.20 | 4.23 | 4.23 | qfq | 14,986,500 | 63,532,973 | -2.76% |
| 2023-09-15 | 4.33 | 4.38 | 4.30 | 4.35 | 4.35 | qfq | 14,923,900 | 64,920,967 | 1.16% |
| 2023-09-14 | 4.33 | 4.36 | 4.25 | 4.30 | 4.30 | qfq | 12,177,303 | 52,519,242 | -0.92% |
| 2023-09-13 | 4.29 | 4.38 | 4.28 | 4.34 | 4.34 | qfq | 13,269,777 | 57,549,511 | 0.93% |
| 2023-09-12 | 4.28 | 4.35 | 4.25 | 4.30 | 4.30 | qfq | 12,613,311 | 54,411,598 | 0.00% |
| 2023-09-11 | 4.30 | 4.33 | 4.22 | 4.30 | 4.30 | qfq | 17,856,179 | 76,255,609 | 0.00% |
| 2023-09-08 | 4.40 | 4.41 | 4.27 | 4.30 | 4.30 | qfq | 19,301,601 | 83,473,620 | -2.71% |
| 2023-09-07 | 4.37 | 4.58 | 4.34 | 4.42 | 4.42 | qfq | 29,603,544 | 132,813,964 | 0.91% |
| 2023-09-06 | 4.33 | 4.43 | 4.26 | 4.38 | 4.38 | qfq | 25,958,946 | 112,813,784 | 1.62% |
| 2023-09-05 | 4.49 | 4.49 | 4.28 | 4.31 | 4.31 | qfq | 26,938,436 | 117,021,393 | -4.65% |
| 2023-09-04 | 4.50 | 4.63 | 4.49 | 4.52 | 4.52 | qfq | 29,888,555 | 135,679,912 | 1.57% |
| 2023-09-01 | 4.52 | 4.57 | 4.40 | 4.45 | 4.45 | qfq | 41,274,726 | 184,730,363 | -0.89% |
| 2023-08-31 | 4.93 | 4.97 | 4.49 | 4.49 | 4.49 | qfq | 49,712,262 | 230,367,049 | -10.02% |
| 2023-08-30 | 4.79 | 5.09 | 4.79 | 4.99 | 4.99 | qfq | 42,770,653 | 212,813,799 | 2.46% |
| 2023-08-29 | 4.73 | 4.92 | 4.64 | 4.87 | 4.87 | qfq | 39,416,364 | 188,956,578 | 2.10% |
| 2023-08-28 | 4.83 | 4.94 | 4.65 | 4.77 | 4.77 | qfq | 54,024,474 | 260,378,283 | 5.53% |
| 2023-08-25 | 4.56 | 4.67 | 4.47 | 4.52 | 4.52 | qfq | 32,255,593 | 147,193,281 | -0.44% |
| 2023-08-24 | 4.65 | 4.68 | 4.50 | 4.54 | 4.54 | qfq | 17,571,695 | 80,168,870 | -1.73% |
| 2023-08-23 | 4.63 | 4.77 | 4.53 | 4.62 | 4.62 | qfq | 23,084,849 | 107,385,467 | -0.65% |
| 2023-08-22 | 4.63 | 4.68 | 4.56 | 4.65 | 4.65 | qfq | 23,862,600 | 110,170,564 | 0.43% |
| 2023-08-21 | 4.81 | 4.86 | 4.62 | 4.63 | 4.63 | qfq | 24,900,889 | 117,417,005 | -4.34% |
| 2023-08-18 | 4.95 | 5.10 | 4.83 | 4.84 | 4.84 | qfq | 36,652,800 | 181,028,133 | -2.62% |
| 2023-08-17 | 4.94 | 5.01 | 4.85 | 4.97 | 4.97 | qfq | 40,553,945 | 199,835,871 | -0.40% |
| 2023-08-16 | 4.65 | 5.11 | 4.61 | 4.99 | 4.99 | qfq | 68,622,530 | 337,249,796 | 6.85% |
| 2023-08-15 | 4.69 | 4.75 | 4.61 | 4.67 | 4.67 | qfq | 22,062,632 | 103,000,486 | -0.85% |
| 2023-08-14 | 4.68 | 4.74 | 4.59 | 4.71 | 4.71 | qfq | 27,399,564 | 128,049,138 | -1.46% |
| 2023-08-11 | 4.92 | 5.04 | 4.70 | 4.78 | 4.78 | qfq | 38,966,185 | 187,703,087 | -1.04% |
| 2023-08-10 | 4.81 | 4.88 | 4.71 | 4.83 | 4.83 | qfq | 29,620,528 | 142,201,900 | 0.42% |
| 2023-08-09 | 4.78 | 4.95 | 4.74 | 4.81 | 4.81 | qfq | 48,096,840 | 232,415,395 | 1.91% |
| 2023-08-08 | 4.89 | 4.92 | 4.71 | 4.72 | 4.72 | qfq | 41,752,902 | 198,769,196 | -3.08% |
| 2023-08-07 | 4.93 | 4.96 | 4.78 | 4.87 | 4.87 | qfq | 58,206,244 | 282,171,192 | -3.94% |
| 2023-08-04 | 5.19 | 5.23 | 4.94 | 5.07 | 5.07 | qfq | 83,081,845 | 420,260,041 | -1.17% |
| 2023-08-03 | 4.92 | 5.23 | 4.77 | 5.13 | 5.13 | qfq | 87,922,879 | 441,420,416 | 4.27% |
| 2023-08-02 | 4.72 | 5.11 | 4.71 | 4.92 | 4.92 | qfq | 77,250,219 | 381,089,090 | 4.02% |
| 2023-08-01 | 4.61 | 4.88 | 4.58 | 4.73 | 4.73 | qfq | 67,112,042 | 319,475,399 | 0.21% |
| 2023-07-31 | 4.58 | 4.81 | 4.53 | 4.72 | 4.72 | qfq | 68,708,707 | 323,509,948 | 5.12% |
| 2023-07-28 | 4.34 | 4.54 | 4.32 | 4.49 | 4.49 | qfq | 60,106,203 | 266,282,853 | 3.22% |
| 2023-07-27 | 4.23 | 4.50 | 4.15 | 4.35 | 4.35 | qfq | 56,665,546 | 247,589,139 | 1.64% |
| 2023-07-26 | 4.23 | 4.33 | 4.21 | 4.28 | 4.28 | qfq | 40,594,474 | 173,445,469 | 1.18% |
| 2023-07-25 | 4.06 | 4.26 | 4.04 | 4.23 | 4.23 | qfq | 41,925,847 | 175,235,359 | 5.75% |
| 2023-07-24 | 4.07 | 4.09 | 3.90 | 4.00 | 4.00 | qfq | 25,119,957 | 100,336,556 | -0.50% |
| 2023-07-21 | 3.97 | 4.07 | 3.90 | 4.02 | 4.02 | qfq | 33,584,242 | 134,760,274 | 2.29% |
| 2023-07-20 | 3.92 | 3.98 | 3.90 | 3.93 | 3.93 | qfq | 17,208,591 | 67,846,492 | 0.26% |
| 2023-07-19 | 3.80 | 3.94 | 3.78 | 3.92 | 3.92 | qfq | 20,339,975 | 79,092,225 | 3.43% |
| 2023-07-18 | 3.71 | 3.81 | 3.69 | 3.79 | 3.79 | qfq | 16,893,031 | 63,380,169 | 1.88% |
| 2023-07-17 | 3.70 | 3.80 | 3.70 | 3.72 | 3.72 | qfq | 13,103,800 | 48,699,468 | -1.59% |