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
鹏欣资源600490.SH
最近收盘价5.782026-07-17
最近交易日2026-07-17
成交量（股）58,153,360
成交额（元）340,681,314
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 2026-07-03 | cash_dividend | 0.031 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
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 | 6.10 | 6.11 | 5.71 | 5.78 | 5.78 | qfq | 58,153,360 | 340,681,314 | -6.77% |
| 2026-07-16 | 5.83 | 6.38 | 5.80 | 6.20 | 6.20 | qfq | 62,267,678 | 383,582,147 | 5.44% |
| 2026-07-15 | 6.05 | 6.15 | 5.81 | 5.88 | 5.88 | qfq | 42,927,623 | 255,784,685 | -0.84% |
| 2026-07-14 | 5.54 | 5.97 | 5.51 | 5.93 | 5.93 | qfq | 45,358,500 | 260,072,669 | 5.14% |
| 2026-07-13 | 5.85 | 5.86 | 5.63 | 5.64 | 5.64 | qfq | 34,367,382 | 196,040,188 | -4.57% |
| 2026-07-10 | 5.86 | 6.09 | 5.80 | 5.91 | 5.91 | qfq | 42,868,954 | 254,992,537 | 0.85% |
| 2026-07-09 | 5.86 | 5.99 | 5.63 | 5.86 | 5.86 | qfq | 47,297,805 | 274,245,312 | -2.17% |
| 2026-07-08 | 6.05 | 6.20 | 5.95 | 5.99 | 5.99 | qfq | 35,833,700 | 216,837,566 | -1.96% |
| 2026-07-07 | 6.03 | 6.22 | 5.95 | 6.11 | 6.11 | qfq | 43,844,475 | 268,336,886 | -0.33% |
| 2026-07-06 | 6.35 | 6.66 | 6.11 | 6.13 | 6.13 | qfq | 71,659,934 | 455,996,794 | -2.39% |
| 2026-07-03 | 6.63 | 6.83 | 6.26 | 6.28 | 6.28 | qfq | 93,541,370 | 606,431,156 | -2.48% |
| 2026-07-02 | 5.97 | 6.44 | 5.91 | 6.44 | 6.41 | qfq | 81,817,675 | 503,820,471 | 10.09% |
| 2026-07-01 | 5.75 | 5.97 | 5.64 | 5.85 | 5.82 | qfq | 45,513,010 | 264,342,160 | 0.52% |
| 2026-06-30 | 5.94 | 5.97 | 5.72 | 5.82 | 5.79 | qfq | 55,166,368 | 319,642,503 | -3.16% |
| 2026-06-29 | 6.00 | 6.13 | 5.94 | 6.01 | 5.98 | qfq | 42,340,098 | 255,529,122 | 0.17% |
| 2026-06-26 | 6.33 | 6.38 | 5.97 | 6.00 | 5.97 | qfq | 44,924,455 | 273,689,863 | -4.15% |
| 2026-06-25 | 6.48 | 6.51 | 6.19 | 6.26 | 6.23 | qfq | 54,764,916 | 346,538,255 | -6.43% |
| 2026-06-24 | 6.70 | 6.78 | 6.51 | 6.69 | 6.66 | qfq | 31,916,274 | 211,929,013 | -0.59% |
| 2026-06-23 | 7.30 | 7.33 | 6.67 | 6.73 | 6.70 | qfq | 60,013,372 | 415,012,580 | -9.05% |
| 2026-06-22 | 7.15 | 7.40 | 7.00 | 7.40 | 7.36 | qfq | 51,952,650 | 372,739,097 | 2.64% |
| 2026-06-18 | 7.35 | 7.50 | 7.13 | 7.21 | 7.18 | qfq | 42,442,208 | 309,716,793 | -2.44% |
| 2026-06-17 | 7.54 | 7.68 | 7.33 | 7.39 | 7.35 | qfq | 35,078,110 | 262,400,281 | -2.25% |
| 2026-06-16 | 7.55 | 7.66 | 7.40 | 7.56 | 7.52 | qfq | 45,175,238 | 340,673,012 | 0.13% |
| 2026-06-15 | 7.30 | 7.62 | 7.25 | 7.55 | 7.51 | qfq | 62,382,771 | 466,080,790 | 6.34% |
| 2026-06-12 | 6.81 | 7.17 | 6.77 | 7.10 | 7.07 | qfq | 68,884,478 | 483,397,175 | 6.93% |
| 2026-06-11 | 6.47 | 6.83 | 6.45 | 6.64 | 6.61 | qfq | 40,070,672 | 267,371,127 | 1.22% |
| 2026-06-10 | 6.60 | 6.67 | 6.45 | 6.56 | 6.53 | qfq | 38,025,087 | 248,917,876 | -3.10% |
| 2026-06-09 | 6.62 | 6.79 | 6.55 | 6.77 | 6.74 | qfq | 42,922,200 | 286,769,069 | 3.52% |
| 2026-06-08 | 6.74 | 6.82 | 6.43 | 6.54 | 6.51 | qfq | 56,338,170 | 374,866,680 | -7.23% |
| 2026-06-05 | 7.20 | 7.23 | 7.01 | 7.05 | 7.02 | qfq | 35,135,705 | 250,042,401 | -2.08% |
| 2026-06-04 | 7.38 | 7.38 | 7.13 | 7.20 | 7.17 | qfq | 31,704,723 | 228,522,603 | -2.70% |
| 2026-06-03 | 7.37 | 7.51 | 7.32 | 7.40 | 7.36 | qfq | 33,513,262 | 248,811,310 | -1.20% |
| 2026-06-02 | 7.40 | 7.55 | 7.19 | 7.49 | 7.45 | qfq | 33,048,800 | 244,622,001 | 1.08% |
| 2026-06-01 | 7.35 | 7.50 | 7.33 | 7.41 | 7.37 | qfq | 26,816,496 | 199,075,810 | 0.82% |
| 2026-05-29 | 7.68 | 7.81 | 7.30 | 7.35 | 7.31 | qfq | 38,692,456 | 289,916,737 | -3.03% |
| 2026-05-28 | 7.55 | 7.63 | 7.36 | 7.58 | 7.54 | qfq | 36,440,264 | 272,771,617 | -1.69% |
| 2026-05-27 | 8.01 | 8.08 | 7.62 | 7.71 | 7.67 | qfq | 44,260,257 | 344,656,286 | -4.58% |
| 2026-05-26 | 7.90 | 8.10 | 7.75 | 8.08 | 8.04 | qfq | 48,724,423 | 386,277,310 | 2.15% |
| 2026-05-25 | 8.16 | 8.29 | 7.84 | 7.91 | 7.87 | qfq | 44,461,707 | 355,728,679 | -2.71% |
| 2026-05-22 | 7.59 | 8.19 | 7.48 | 8.13 | 8.09 | qfq | 77,821,912 | 617,785,783 | 8.26% |
| 2026-05-21 | 7.77 | 7.95 | 7.45 | 7.51 | 7.47 | qfq | 49,834,172 | 386,279,202 | -2.21% |
| 2026-05-20 | 7.79 | 7.79 | 7.54 | 7.68 | 7.64 | qfq | 45,900,174 | 350,864,159 | -2.29% |
| 2026-05-19 | 8.11 | 8.13 | 7.79 | 7.86 | 7.82 | qfq | 41,363,577 | 328,021,763 | -0.76% |
| 2026-05-18 | 7.75 | 7.99 | 7.73 | 7.92 | 7.88 | qfq | 49,427,582 | 388,129,814 | -2.22% |
| 2026-05-15 | 8.58 | 8.58 | 8.01 | 8.10 | 8.06 | qfq | 69,118,598 | 570,105,250 | -6.36% |
| 2026-05-14 | 8.80 | 8.92 | 8.56 | 8.65 | 8.61 | qfq | 60,361,854 | 529,283,009 | -2.04% |
| 2026-05-13 | 9.11 | 9.27 | 8.79 | 8.83 | 8.79 | qfq | 75,874,714 | 678,590,974 | -3.18% |
| 2026-05-12 | 9.20 | 9.46 | 9.04 | 9.12 | 9.08 | qfq | 76,942,185 | 709,652,527 | -0.33% |
| 2026-05-11 | 8.84 | 9.28 | 8.80 | 9.15 | 9.11 | qfq | 90,677,658 | 816,572,629 | 3.04% |
| 2026-05-08 | 8.76 | 8.95 | 8.70 | 8.88 | 8.84 | qfq | 53,263,106 | 470,698,134 | 0.79% |
| 2026-05-07 | 8.45 | 8.86 | 8.38 | 8.81 | 8.77 | qfq | 72,406,251 | 623,683,878 | 5.76% |
| 2026-05-06 | 8.22 | 8.44 | 8.17 | 8.33 | 8.29 | qfq | 54,356,323 | 451,662,133 | 1.71% |
| 2026-04-30 | 8.28 | 8.40 | 8.11 | 8.19 | 8.15 | qfq | 38,077,355 | 313,984,848 | -1.44% |
| 2026-04-29 | 8.09 | 8.36 | 8.03 | 8.31 | 8.27 | qfq | 42,331,814 | 348,369,320 | 1.96% |
| 2026-04-28 | 8.49 | 8.49 | 8.11 | 8.15 | 8.11 | qfq | 49,471,013 | 406,414,684 | -4.23% |
| 2026-04-27 | 8.59 | 8.61 | 8.28 | 8.51 | 8.47 | qfq | 66,233,292 | 561,021,457 | -4.17% |
| 2026-04-24 | 8.65 | 8.95 | 8.60 | 8.88 | 8.84 | qfq | 51,348,260 | 450,834,934 | 2.19% |
| 2026-04-23 | 9.05 | 9.05 | 8.54 | 8.69 | 8.65 | qfq | 65,388,974 | 568,790,866 | -3.66% |
| 2026-04-22 | 8.78 | 9.15 | 8.74 | 9.02 | 8.98 | qfq | 59,769,643 | 537,838,731 | 1.92% |
| 2026-04-21 | 8.95 | 8.99 | 8.75 | 8.85 | 8.81 | qfq | 40,977,031 | 362,479,633 | -0.34% |
| 2026-04-20 | 8.48 | 9.07 | 8.46 | 8.88 | 8.84 | qfq | 76,728,776 | 677,520,593 | 4.72% |
| 2026-04-17 | 8.47 | 8.58 | 8.41 | 8.48 | 8.44 | qfq | 42,139,619 | 358,082,682 | -0.59% |
| 2026-04-16 | 8.02 | 8.65 | 8.02 | 8.53 | 8.49 | qfq | 77,297,162 | 645,077,724 | 6.36% |
| 2026-04-15 | 8.26 | 8.34 | 8.01 | 8.02 | 7.98 | qfq | 44,793,493 | 366,287,430 | -1.47% |
| 2026-04-14 | 8.24 | 8.27 | 8.06 | 8.14 | 8.10 | qfq | 33,291,663 | 270,835,230 | 0.74% |
| 2026-04-13 | 8.01 | 8.14 | 8.00 | 8.08 | 8.04 | qfq | 30,288,250 | 244,227,754 | 0.00% |
| 2026-04-10 | 8.20 | 8.27 | 8.08 | 8.08 | 8.04 | qfq | 41,442,300 | 338,019,789 | -0.62% |
| 2026-04-09 | 8.05 | 8.22 | 8.04 | 8.13 | 8.09 | qfq | 39,141,326 | 318,648,908 | -1.81% |
| 2026-04-08 | 8.12 | 8.35 | 8.01 | 8.28 | 8.24 | qfq | 72,966,695 | 596,222,138 | 6.15% |
| 2026-04-07 | 7.57 | 7.88 | 7.51 | 7.80 | 7.76 | qfq | 42,097,296 | 326,188,135 | 2.90% |
| 2026-04-03 | 7.91 | 7.92 | 7.57 | 7.58 | 7.54 | qfq | 33,222,265 | 254,484,703 | -3.19% |
| 2026-04-02 | 7.83 | 7.89 | 7.62 | 7.83 | 7.79 | qfq | 51,940,800 | 405,125,259 | -0.89% |
| 2026-04-01 | 7.84 | 8.08 | 7.74 | 7.90 | 7.86 | qfq | 53,482,029 | 419,597,742 | 3.54% |
| 2026-03-31 | 7.75 | 7.92 | 7.61 | 7.63 | 7.59 | qfq | 57,364,667 | 444,385,751 | -0.91% |
| 2026-03-30 | 7.48 | 7.73 | 7.45 | 7.70 | 7.66 | qfq | 50,522,000 | 383,838,803 | 2.12% |
| 2026-03-27 | 7.16 | 7.63 | 7.13 | 7.54 | 7.50 | qfq | 51,498,554 | 383,983,913 | 3.71% |
| 2026-03-26 | 7.43 | 7.50 | 7.21 | 7.27 | 7.24 | qfq | 45,302,201 | 331,910,540 | -3.07% |
| 2026-03-25 | 7.62 | 7.71 | 7.43 | 7.50 | 7.46 | qfq | 80,857,175 | 611,304,495 | 1.49% |
| 2026-03-24 | 7.12 | 7.41 | 6.87 | 7.39 | 7.35 | qfq | 104,206,123 | 741,364,264 | 9.00% |
| 2026-03-23 | 7.31 | 7.40 | 6.78 | 6.78 | 6.75 | qfq | 110,242,961 | 777,233,984 | -9.96% |
| 2026-03-20 | 7.72 | 7.86 | 7.52 | 7.53 | 7.49 | qfq | 52,107,855 | 401,268,639 | -2.21% |
| 2026-03-19 | 7.98 | 8.08 | 7.64 | 7.70 | 7.66 | qfq | 77,302,038 | 604,390,654 | -6.89% |
| 2026-03-18 | 8.37 | 8.37 | 8.16 | 8.27 | 8.23 | qfq | 35,181,033 | 290,480,006 | -0.24% |
| 2026-03-17 | 8.38 | 8.51 | 8.28 | 8.29 | 8.25 | qfq | 41,060,223 | 344,392,326 | -0.84% |
| 2026-03-16 | 8.50 | 8.61 | 8.18 | 8.36 | 8.32 | qfq | 75,142,536 | 627,657,182 | -3.58% |
| 2026-03-13 | 8.80 | 9.10 | 8.64 | 8.67 | 8.63 | qfq | 55,068,185 | 487,562,544 | -2.47% |
| 2026-03-12 | 8.90 | 9.04 | 8.76 | 8.89 | 8.85 | qfq | 44,572,150 | 396,427,064 | -1.00% |
| 2026-03-11 | 9.29 | 9.32 | 8.97 | 8.98 | 8.94 | qfq | 51,956,958 | 471,683,531 | -2.50% |
| 2026-03-10 | 9.30 | 9.37 | 9.17 | 9.21 | 9.17 | qfq | 51,479,600 | 476,867,592 | 0.22% |
| 2026-03-09 | 8.98 | 9.29 | 8.75 | 9.19 | 9.15 | qfq | 73,185,836 | 657,626,023 | -0.65% |
| 2026-03-06 | 9.21 | 9.46 | 9.05 | 9.25 | 9.21 | qfq | 62,054,954 | 573,969,517 | -1.49% |
| 2026-03-05 | 9.80 | 9.83 | 9.30 | 9.39 | 9.34 | qfq | 82,875,806 | 788,125,177 | -2.80% |
| 2026-03-04 | 9.54 | 10.03 | 9.43 | 9.66 | 9.61 | qfq | 79,730,575 | 777,504,630 | -1.83% |
| 2026-03-03 | 10.40 | 10.48 | 9.80 | 9.84 | 9.79 | qfq | 124,604,154 | 1,266,135,883 | -8.38% |
| 2026-03-02 | 10.47 | 10.82 | 9.95 | 10.74 | 10.69 | qfq | 166,998,854 | 1,720,873,144 | 4.27% |
| 2026-02-27 | 9.78 | 10.32 | 9.71 | 10.30 | 10.25 | qfq | 105,096,425 | 1,051,450,989 | 4.99% |
| 2026-02-26 | 10.04 | 10.10 | 9.75 | 9.81 | 9.76 | qfq | 85,930,867 | 848,962,113 | -2.19% |
| 2026-02-25 | 9.69 | 10.16 | 9.60 | 10.03 | 9.98 | qfq | 104,093,191 | 1,041,402,125 | 3.51% |
| 2026-02-24 | 9.98 | 10.08 | 9.67 | 9.69 | 9.64 | qfq | 108,736,636 | 1,069,833,128 | 2.22% |
| 2026-02-13 | 9.61 | 9.99 | 9.46 | 9.48 | 9.43 | qfq | 125,033,148 | 1,208,796,901 | -3.85% |
| 2026-02-12 | 9.06 | 9.86 | 9.01 | 9.86 | 9.81 | qfq | 118,205,715 | 1,143,146,939 | 10.04% |
| 2026-02-11 | 8.82 | 9.11 | 8.77 | 8.96 | 8.92 | qfq | 65,996,707 | 593,130,364 | 2.05% |
| 2026-02-10 | 8.90 | 9.10 | 8.77 | 8.78 | 8.74 | qfq | 55,253,546 | 490,808,701 | -1.68% |
| 2026-02-09 | 8.88 | 9.03 | 8.72 | 8.93 | 8.89 | qfq | 71,281,108 | 634,305,002 | 3.72% |
| 2026-02-06 | 8.07 | 8.78 | 8.07 | 8.61 | 8.57 | qfq | 74,952,308 | 639,315,947 | 0.94% |
| 2026-02-05 | 8.64 | 8.84 | 8.40 | 8.53 | 8.49 | qfq | 93,591,040 | 802,005,804 | -4.05% |
| 2026-02-04 | 9.04 | 9.17 | 8.74 | 8.89 | 8.85 | qfq | 121,835,074 | 1,080,352,637 | 1.60% |
| 2026-02-03 | 8.64 | 8.97 | 8.33 | 8.75 | 8.71 | qfq | 218,067,200 | 1,875,999,725 | -3.21% |
| 2026-02-02 | 9.04 | 9.04 | 9.04 | 9.04 | 9.00 | qfq | 20,489,100 | 185,221,464 | -9.96% |
| 2026-01-30 | 10.43 | 10.88 | 10.04 | 10.04 | 9.99 | qfq | 203,532,741 | 2,101,122,794 | -9.96% |
| 2026-01-29 | 11.70 | 12.07 | 10.83 | 11.15 | 11.10 | qfq | 270,895,598 | 3,081,498,638 | -0.27% |
| 2026-01-28 | 10.42 | 11.18 | 10.22 | 11.18 | 11.13 | qfq | 222,770,001 | 2,415,828,736 | 10.04% |
| 2026-01-27 | 10.07 | 10.50 | 9.97 | 10.16 | 10.11 | qfq | 184,552,013 | 1,882,176,742 | -1.26% |
| 2026-01-26 | 10.00 | 10.47 | 9.81 | 10.29 | 10.24 | qfq | 210,414,599 | 2,131,772,324 | 7.75% |
| 2026-01-23 | 9.31 | 9.74 | 9.20 | 9.55 | 9.50 | qfq | 163,269,302 | 1,540,468,729 | 6.47% |
| 2026-01-22 | 8.56 | 9.33 | 8.46 | 8.97 | 8.93 | qfq | 182,384,411 | 1,602,825,834 | 2.87% |
| 2026-01-21 | 8.33 | 8.79 | 8.33 | 8.72 | 8.68 | qfq | 199,666,147 | 1,710,452,631 | 6.73% |
| 2026-01-20 | 8.10 | 8.30 | 7.57 | 8.17 | 8.13 | qfq | 131,459,385 | 1,041,026,930 | 0.99% |
| 2026-01-19 | 7.99 | 8.18 | 7.82 | 8.09 | 8.05 | qfq | 88,387,263 | 712,033,412 | 2.66% |
| 2026-01-16 | 8.15 | 8.29 | 7.83 | 7.88 | 7.84 | qfq | 94,305,649 | 760,096,801 | -3.55% |
| 2026-01-15 | 8.22 | 8.44 | 8.10 | 8.17 | 8.13 | qfq | 100,564,251 | 830,674,962 | -1.21% |
| 2026-01-14 | 8.45 | 8.58 | 8.21 | 8.27 | 8.23 | qfq | 104,713,817 | 876,839,061 | -1.43% |
| 2026-01-13 | 8.24 | 8.64 | 8.21 | 8.39 | 8.35 | qfq | 120,609,119 | 1,015,129,651 | 1.57% |
| 2026-01-12 | 8.41 | 8.49 | 8.16 | 8.26 | 8.22 | qfq | 77,984,491 | 644,594,290 | 0.36% |
| 2026-01-09 | 8.10 | 8.29 | 8.07 | 8.23 | 8.19 | qfq | 63,240,407 | 520,052,674 | 1.23% |
| 2026-01-08 | 8.09 | 8.29 | 8.05 | 8.13 | 8.09 | qfq | 64,131,181 | 522,796,931 | -0.73% |
| 2026-01-07 | 8.27 | 8.45 | 8.12 | 8.19 | 8.15 | qfq | 79,216,738 | 654,421,804 | -0.24% |
| 2026-01-06 | 8.04 | 8.31 | 7.98 | 8.21 | 8.17 | qfq | 84,886,009 | 693,739,356 | 3.40% |
| 2026-01-05 | 7.83 | 7.97 | 7.75 | 7.94 | 7.90 | qfq | 62,742,891 | 494,255,681 | 2.72% |
| 2025-12-31 | 7.73 | 7.99 | 7.64 | 7.73 | 7.69 | qfq | 55,413,049 | 432,894,055 | 0.26% |
| 2025-12-30 | 7.50 | 7.78 | 7.45 | 7.71 | 7.67 | qfq | 56,094,150 | 428,975,285 | -0.52% |
| 2025-12-29 | 7.88 | 8.05 | 7.70 | 7.75 | 7.71 | qfq | 74,677,236 | 587,354,291 | -1.65% |
| 2025-12-26 | 7.69 | 7.93 | 7.66 | 7.88 | 7.84 | qfq | 63,204,427 | 493,037,206 | 3.41% |
| 2025-12-25 | 7.83 | 7.84 | 7.60 | 7.62 | 7.58 | qfq | 62,215,402 | 478,108,300 | -4.15% |
| 2025-12-24 | 8.13 | 8.19 | 7.88 | 7.95 | 7.91 | qfq | 51,816,383 | 413,316,571 | -0.87% |
| 2025-12-23 | 8.20 | 8.25 | 7.97 | 8.02 | 7.98 | qfq | 76,286,544 | 618,360,147 | -0.50% |
| 2025-12-22 | 7.71 | 8.08 | 7.71 | 8.06 | 8.02 | qfq | 88,127,021 | 698,546,090 | 6.33% |
| 2025-12-19 | 7.51 | 7.66 | 7.22 | 7.58 | 7.54 | qfq | 57,875,419 | 431,184,652 | -0.13% |
| 2025-12-18 | 7.64 | 7.80 | 7.57 | 7.59 | 7.55 | qfq | 47,681,902 | 366,409,472 | -0.78% |
| 2025-12-17 | 7.61 | 7.73 | 7.45 | 7.65 | 7.61 | qfq | 66,961,929 | 508,891,173 | 1.32% |
| 2025-12-16 | 7.43 | 7.96 | 7.43 | 7.55 | 7.51 | qfq | 101,719,972 | 784,160,916 | -0.13% |
| 2025-12-15 | 7.12 | 7.61 | 7.10 | 7.56 | 7.52 | qfq | 85,377,991 | 637,272,113 | 5.15% |
| 2025-12-12 | 7.14 | 7.27 | 7.12 | 7.19 | 7.16 | qfq | 34,843,107 | 250,356,607 | 1.55% |
| 2025-12-11 | 7.27 | 7.40 | 7.08 | 7.08 | 7.05 | qfq | 45,156,663 | 325,573,095 | -1.94% |
| 2025-12-10 | 7.13 | 7.25 | 7.05 | 7.22 | 7.19 | qfq | 35,852,837 | 256,340,310 | 1.69% |
| 2025-12-09 | 7.21 | 7.21 | 7.06 | 7.10 | 7.07 | qfq | 42,859,994 | 304,811,995 | -2.47% |
| 2025-12-08 | 7.41 | 7.43 | 7.18 | 7.28 | 7.24 | qfq | 42,609,600 | 309,628,613 | -1.49% |
| 2025-12-05 | 7.09 | 7.42 | 7.07 | 7.39 | 7.35 | qfq | 65,486,256 | 476,841,125 | 4.23% |
| 2025-12-04 | 7.22 | 7.30 | 7.08 | 7.09 | 7.06 | qfq | 39,321,600 | 282,101,762 | -1.12% |
| 2025-12-03 | 7.18 | 7.29 | 7.11 | 7.17 | 7.14 | qfq | 37,079,415 | 266,262,038 | 0.28% |
| 2025-12-02 | 7.35 | 7.36 | 7.13 | 7.15 | 7.12 | qfq | 40,447,773 | 290,622,518 | -3.51% |
| 2025-12-01 | 7.57 | 7.68 | 7.35 | 7.41 | 7.37 | qfq | 60,111,711 | 451,122,660 | 0.14% |
| 2025-11-28 | 7.31 | 7.45 | 7.27 | 7.40 | 7.36 | qfq | 32,032,860 | 235,825,484 | 1.79% |
| 2025-11-27 | 7.38 | 7.43 | 7.25 | 7.27 | 7.24 | qfq | 30,081,600 | 220,518,172 | -0.68% |
| 2025-11-26 | 7.30 | 7.43 | 7.24 | 7.32 | 7.28 | qfq | 33,740,317 | 247,467,599 | 0.41% |
| 2025-11-25 | 7.31 | 7.39 | 7.24 | 7.29 | 7.25 | qfq | 34,806,076 | 254,627,012 | 1.39% |
| 2025-11-24 | 7.19 | 7.23 | 7.01 | 7.19 | 7.16 | qfq | 41,797,881 | 298,259,752 | 0.98% |
| 2025-11-21 | 7.57 | 7.57 | 7.09 | 7.12 | 7.09 | qfq | 76,448,213 | 556,754,206 | -7.53% |
| 2025-11-20 | 7.80 | 7.96 | 7.67 | 7.70 | 7.66 | qfq | 50,147,930 | 391,181,527 | -2.04% |
| 2025-11-19 | 7.66 | 8.13 | 7.56 | 7.86 | 7.82 | qfq | 80,466,110 | 629,088,864 | 4.24% |
| 2025-11-18 | 7.80 | 7.83 | 7.48 | 7.54 | 7.50 | qfq | 66,269,967 | 502,496,983 | -3.83% |
| 2025-11-17 | 8.05 | 8.10 | 7.77 | 7.84 | 7.80 | qfq | 71,271,081 | 563,647,679 | -4.16% |
| 2025-11-14 | 8.25 | 8.44 | 8.11 | 8.18 | 8.14 | qfq | 63,911,478 | 528,667,733 | -2.73% |
| 2025-11-13 | 8.23 | 8.48 | 8.13 | 8.41 | 8.37 | qfq | 107,068,402 | 891,248,563 | 3.44% |
| 2025-11-12 | 8.08 | 8.37 | 8.02 | 8.13 | 8.09 | qfq | 77,445,001 | 632,484,365 | 0.62% |
| 2025-11-11 | 8.29 | 8.35 | 8.02 | 8.08 | 8.04 | qfq | 66,879,642 | 545,007,463 | -1.22% |
| 2025-11-10 | 8.20 | 8.35 | 8.05 | 8.18 | 8.14 | qfq | 66,658,956 | 544,262,414 | 0.86% |
| 2025-11-07 | 7.91 | 8.23 | 7.91 | 8.11 | 8.07 | qfq | 59,604,170 | 482,985,546 | 1.76% |
| 2025-11-06 | 7.83 | 7.98 | 7.75 | 7.97 | 7.93 | qfq | 46,808,713 | 369,156,421 | 1.53% |
| 2025-11-05 | 7.68 | 7.94 | 7.66 | 7.85 | 7.81 | qfq | 47,964,242 | 375,094,936 | -1.01% |
| 2025-11-04 | 7.75 | 8.04 | 7.70 | 7.93 | 7.89 | qfq | 77,195,339 | 604,445,109 | 1.54% |
| 2025-11-03 | 8.11 | 8.13 | 7.65 | 7.81 | 7.77 | qfq | 114,391,257 | 894,821,697 | -4.52% |
| 2025-10-31 | 8.29 | 8.56 | 8.16 | 8.18 | 8.14 | qfq | 97,262,046 | 809,466,125 | 0.00% |
| 2025-10-30 | 8.17 | 8.43 | 8.10 | 8.18 | 8.14 | qfq | 86,832,649 | 716,894,643 | -2.15% |
| 2025-10-29 | 8.26 | 8.37 | 8.10 | 8.36 | 8.32 | qfq | 79,461,970 | 656,750,138 | 3.34% |
| 2025-10-28 | 8.30 | 8.46 | 8.09 | 8.09 | 8.05 | qfq | 80,138,511 | 661,159,783 | -1.82% |
| 2025-10-27 | 8.02 | 8.28 | 7.95 | 8.24 | 8.20 | qfq | 86,296,332 | 703,364,270 | 1.60% |
| 2025-10-24 | 8.35 | 8.42 | 8.05 | 8.11 | 8.07 | qfq | 78,580,705 | 641,433,215 | -1.82% |
| 2025-10-23 | 8.55 | 8.62 | 8.06 | 8.26 | 8.22 | qfq | 78,733,005 | 647,002,636 | -2.82% |
| 2025-10-22 | 8.00 | 8.58 | 7.95 | 8.50 | 8.46 | qfq | 123,105,071 | 1,022,983,591 | -0.58% |
| 2025-10-21 | 8.78 | 8.90 | 8.41 | 8.55 | 8.51 | qfq | 116,881,948 | 1,004,867,999 | 0.59% |
| 2025-10-20 | 8.42 | 8.64 | 8.20 | 8.50 | 8.46 | qfq | 192,941,095 | 1,622,796,124 | -3.63% |
| 2025-10-17 | 9.51 | 9.74 | 8.77 | 8.82 | 8.78 | qfq | 181,279,369 | 1,648,028,028 | -5.16% |
| 2025-10-16 | 8.80 | 9.55 | 8.77 | 9.30 | 9.26 | qfq | 183,164,195 | 1,681,297,447 | 6.53% |
| 2025-10-15 | 8.51 | 8.77 | 8.28 | 8.73 | 8.69 | qfq | 159,589,471 | 1,370,581,172 | 5.05% |
| 2025-10-14 | 8.66 | 8.98 | 8.31 | 8.31 | 8.27 | qfq | 226,634,770 | 1,957,949,956 | -1.07% |
| 2025-10-13 | 8.00 | 8.69 | 7.85 | 8.40 | 8.36 | qfq | 258,291,534 | 2,124,490,898 | 5.13% |
| 2025-10-10 | 7.15 | 7.99 | 7.12 | 7.99 | 7.95 | qfq | 211,283,840 | 1,623,512,195 | 10.06% |
| 2025-10-09 | 7.20 | 7.36 | 7.06 | 7.26 | 7.23 | qfq | 202,054,400 | 1,463,582,465 | 8.52% |
| 2025-09-30 | 6.48 | 6.74 | 6.46 | 6.69 | 6.66 | qfq | 126,308,730 | 840,686,844 | 4.53% |
| 2025-09-29 | 6.12 | 6.42 | 6.09 | 6.40 | 6.37 | qfq | 93,846,375 | 590,346,686 | 5.79% |
| 2025-09-26 | 6.13 | 6.27 | 6.05 | 6.05 | 6.02 | qfq | 59,838,969 | 367,573,518 | -2.10% |
| 2025-09-25 | 6.45 | 6.50 | 6.15 | 6.18 | 6.15 | qfq | 73,129,818 | 459,491,239 | -2.22% |
| 2025-09-24 | 6.17 | 6.36 | 6.11 | 6.32 | 6.29 | qfq | 59,932,867 | 374,039,645 | 0.64% |
| 2025-09-23 | 6.36 | 6.63 | 6.17 | 6.28 | 6.25 | qfq | 103,744,865 | 663,745,964 | -0.16% |
| 2025-09-22 | 6.28 | 6.39 | 6.15 | 6.29 | 6.26 | qfq | 65,045,661 | 406,237,431 | 2.78% |
| 2025-09-19 | 6.11 | 6.22 | 6.06 | 6.12 | 6.09 | qfq | 60,748,517 | 372,066,997 | 0.82% |
| 2025-09-18 | 6.32 | 6.38 | 6.03 | 6.07 | 6.04 | qfq | 107,072,712 | 665,887,625 | -5.60% |
| 2025-09-17 | 6.48 | 6.50 | 6.35 | 6.43 | 6.40 | qfq | 68,137,366 | 436,277,243 | -1.53% |
| 2025-09-16 | 6.69 | 6.69 | 6.27 | 6.53 | 6.50 | qfq | 108,078,968 | 696,419,272 | 0.93% |
| 2025-09-15 | 6.59 | 6.59 | 6.35 | 6.47 | 6.44 | qfq | 101,042,682 | 651,851,230 | -1.52% |
| 2025-09-12 | 6.52 | 6.75 | 6.42 | 6.57 | 6.54 | qfq | 157,670,338 | 1,036,880,717 | 0.77% |
| 2025-09-11 | 6.16 | 6.67 | 6.05 | 6.52 | 6.49 | qfq | 152,157,796 | 966,026,594 | 6.02% |
| 2025-09-10 | 6.02 | 6.19 | 5.98 | 6.15 | 6.12 | qfq | 90,917,600 | 552,618,322 | 0.33% |
| 2025-09-09 | 6.10 | 6.33 | 6.04 | 6.13 | 6.10 | qfq | 123,873,755 | 764,488,046 | 1.66% |
| 2025-09-08 | 6.03 | 6.13 | 5.92 | 6.03 | 6.00 | qfq | 80,982,400 | 488,115,253 | 1.17% |
| 2025-09-05 | 5.68 | 5.96 | 5.66 | 5.96 | 5.93 | qfq | 82,544,700 | 482,344,988 | 4.75% |
| 2025-09-04 | 5.90 | 6.00 | 5.60 | 5.69 | 5.66 | qfq | 109,029,916 | 630,022,482 | -3.89% |
| 2025-09-03 | 6.20 | 6.24 | 5.87 | 5.92 | 5.89 | qfq | 127,296,151 | 767,052,385 | -2.95% |
| 2025-09-02 | 6.12 | 6.36 | 5.99 | 6.10 | 6.07 | qfq | 160,270,209 | 985,430,113 | 0.66% |
| 2025-09-01 | 6.00 | 6.14 | 5.84 | 6.06 | 6.03 | qfq | 133,976,233 | 809,363,034 | 3.59% |
| 2025-08-29 | 5.81 | 5.93 | 5.58 | 5.85 | 5.82 | qfq | 119,911,361 | 692,688,464 | -1.35% |
| 2025-08-28 | 5.81 | 5.95 | 5.69 | 5.93 | 5.90 | qfq | 114,773,552 | 668,007,159 | 1.72% |
| 2025-08-27 | 5.99 | 6.08 | 5.82 | 5.83 | 5.80 | qfq | 141,372,593 | 842,105,264 | -4.27% |
| 2025-08-26 | 5.88 | 6.21 | 5.85 | 6.09 | 6.06 | qfq | 167,660,234 | 1,016,902,925 | 3.40% |
| 2025-08-25 | 5.85 | 6.01 | 5.72 | 5.89 | 5.86 | qfq | 215,745,663 | 1,266,292,580 | 3.51% |
| 2025-08-22 | 5.16 | 5.69 | 5.15 | 5.69 | 5.66 | qfq | 199,419,611 | 1,101,337,420 | 10.06% |
| 2025-08-21 | 4.97 | 5.30 | 4.96 | 5.17 | 5.15 | qfq | 133,553,325 | 691,504,028 | 4.66% |
| 2025-08-20 | 4.80 | 4.98 | 4.79 | 4.94 | 4.92 | qfq | 61,724,302 | 302,295,655 | 2.28% |
| 2025-08-19 | 4.87 | 4.90 | 4.80 | 4.83 | 4.81 | qfq | 44,305,174 | 214,644,019 | -0.62% |
| 2025-08-18 | 4.84 | 4.90 | 4.78 | 4.86 | 4.84 | qfq | 59,691,892 | 289,614,381 | 0.83% |
| 2025-08-15 | 4.65 | 4.87 | 4.65 | 4.82 | 4.80 | qfq | 75,102,820 | 360,738,742 | 2.77% |
| 2025-08-14 | 4.76 | 4.80 | 4.67 | 4.69 | 4.67 | qfq | 52,915,400 | 250,453,910 | -1.26% |
| 2025-08-13 | 4.62 | 4.76 | 4.62 | 4.75 | 4.73 | qfq | 71,097,816 | 335,096,209 | 2.81% |
| 2025-08-12 | 4.64 | 4.65 | 4.60 | 4.62 | 4.60 | qfq | 29,237,400 | 135,106,050 | -0.65% |
| 2025-08-11 | 4.67 | 4.68 | 4.60 | 4.65 | 4.63 | qfq | 43,634,400 | 202,298,732 | -0.85% |
| 2025-08-08 | 4.62 | 4.74 | 4.62 | 4.69 | 4.67 | qfq | 66,686,096 | 311,924,771 | 1.74% |
| 2025-08-07 | 4.62 | 4.64 | 4.54 | 4.61 | 4.59 | qfq | 42,089,400 | 192,707,989 | 0.00% |
| 2025-08-06 | 4.60 | 4.65 | 4.58 | 4.61 | 4.59 | qfq | 49,381,206 | 227,434,159 | 0.22% |
| 2025-08-05 | 4.63 | 4.70 | 4.58 | 4.60 | 4.58 | qfq | 79,175,292 | 367,178,500 | 0.22% |
| 2025-08-04 | 4.41 | 4.66 | 4.41 | 4.59 | 4.57 | qfq | 93,884,058 | 425,874,718 | 4.32% |
| 2025-08-01 | 4.25 | 4.42 | 4.25 | 4.40 | 4.38 | qfq | 49,200,880 | 213,933,629 | 2.56% |
| 2025-07-31 | 4.30 | 4.32 | 4.28 | 4.29 | 4.27 | qfq | 37,982,745 | 163,284,793 | -1.38% |
| 2025-07-30 | 4.43 | 4.44 | 4.31 | 4.35 | 4.33 | qfq | 47,045,710 | 205,655,519 | -1.36% |
| 2025-07-29 | 4.48 | 4.49 | 4.39 | 4.41 | 4.39 | qfq | 50,490,828 | 223,388,333 | -2.00% |
| 2025-07-28 | 4.50 | 4.51 | 4.38 | 4.50 | 4.48 | qfq | 57,727,174 | 257,063,319 | -0.44% |
| 2025-07-25 | 4.60 | 4.68 | 4.51 | 4.52 | 4.50 | qfq | 58,802,732 | 267,772,554 | -1.95% |
| 2025-07-24 | 4.46 | 4.61 | 4.44 | 4.61 | 4.59 | qfq | 86,350,273 | 392,270,691 | 2.90% |
| 2025-07-23 | 4.55 | 4.57 | 4.47 | 4.48 | 4.46 | qfq | 70,894,300 | 319,973,264 | -1.10% |
| 2025-07-22 | 4.58 | 4.61 | 4.50 | 4.53 | 4.51 | qfq | 73,385,128 | 334,223,505 | -0.22% |
| 2025-07-21 | 4.50 | 4.58 | 4.48 | 4.54 | 4.52 | qfq | 61,904,710 | 281,201,197 | 0.67% |
| 2025-07-18 | 4.48 | 4.55 | 4.44 | 4.51 | 4.49 | qfq | 65,715,492 | 295,167,102 | 1.12% |
| 2025-07-17 | 4.50 | 4.50 | 4.44 | 4.46 | 4.44 | qfq | 39,950,535 | 178,388,071 | -0.67% |
| 2025-07-16 | 4.51 | 4.53 | 4.43 | 4.49 | 4.47 | qfq | 49,205,800 | 220,675,922 | -0.44% |
| 2025-07-15 | 4.70 | 4.70 | 4.48 | 4.51 | 4.49 | qfq | 143,432,500 | 652,747,816 | -8.15% |
| 2025-07-14 | 4.79 | 4.97 | 4.73 | 4.91 | 4.89 | qfq | 96,524,599 | 468,954,654 | 3.15% |
| 2025-07-11 | 4.60 | 4.85 | 4.56 | 4.76 | 4.74 | qfq | 103,997,398 | 490,164,020 | 3.48% |
| 2025-07-10 | 4.45 | 4.61 | 4.45 | 4.60 | 4.58 | qfq | 57,913,513 | 262,086,908 | 2.91% |
| 2025-07-09 | 4.70 | 4.74 | 4.45 | 4.47 | 4.45 | qfq | 77,566,273 | 351,958,050 | -2.61% |
| 2025-07-08 | 4.51 | 4.65 | 4.50 | 4.59 | 4.57 | qfq | 58,292,500 | 267,071,970 | 2.00% |
| 2025-07-07 | 4.38 | 4.61 | 4.37 | 4.50 | 4.48 | qfq | 56,948,759 | 257,081,452 | 1.58% |
| 2025-07-04 | 4.49 | 4.49 | 4.40 | 4.43 | 4.41 | qfq | 47,097,868 | 208,923,518 | -2.42% |
| 2025-07-03 | 4.54 | 4.63 | 4.47 | 4.54 | 4.52 | qfq | 58,489,288 | 264,803,398 | -0.44% |
| 2025-07-02 | 4.43 | 4.66 | 4.40 | 4.56 | 4.54 | qfq | 104,143,413 | 472,102,215 | 2.24% |
| 2025-07-01 | 4.40 | 4.47 | 4.32 | 4.46 | 4.44 | qfq | 64,484,166 | 282,775,980 | 1.59% |
| 2025-06-30 | 4.40 | 4.44 | 4.34 | 4.39 | 4.37 | qfq | 58,353,700 | 255,567,071 | 0.46% |
| 2025-06-27 | 4.30 | 4.56 | 4.29 | 4.37 | 4.35 | qfq | 95,552,005 | 423,736,466 | 2.34% |
| 2025-06-26 | 4.30 | 4.35 | 4.25 | 4.27 | 4.25 | qfq | 44,248,271 | 190,143,181 | -0.93% |
| 2025-06-25 | 4.28 | 4.32 | 4.26 | 4.31 | 4.29 | qfq | 39,648,500 | 170,136,699 | 0.23% |
| 2025-06-24 | 4.27 | 4.34 | 4.25 | 4.30 | 4.28 | qfq | 34,430,001 | 148,184,945 | 0.23% |
| 2025-06-23 | 4.27 | 4.36 | 4.25 | 4.29 | 4.27 | qfq | 39,690,343 | 170,580,615 | 1.66% |
| 2025-06-20 | 4.26 | 4.30 | 4.21 | 4.22 | 4.20 | qfq | 36,499,667 | 154,944,876 | -1.40% |
| 2025-06-19 | 4.39 | 4.41 | 4.27 | 4.28 | 4.26 | qfq | 47,631,534 | 206,496,057 | -2.95% |
| 2025-06-18 | 4.44 | 4.46 | 4.34 | 4.41 | 4.39 | qfq | 43,244,100 | 190,084,263 | -1.12% |
| 2025-06-17 | 4.46 | 4.54 | 4.42 | 4.46 | 4.44 | qfq | 43,728,834 | 195,975,995 | 0.00% |
| 2025-06-16 | 4.51 | 4.57 | 4.45 | 4.46 | 4.44 | qfq | 58,038,602 | 261,361,991 | -2.62% |
| 2025-06-13 | 4.69 | 4.72 | 4.57 | 4.58 | 4.56 | qfq | 89,213,646 | 413,812,572 | 0.00% |
| 2025-06-12 | 4.52 | 4.60 | 4.47 | 4.58 | 4.56 | qfq | 70,769,935 | 321,945,011 | 2.46% |
| 2025-06-11 | 4.37 | 4.55 | 4.35 | 4.47 | 4.45 | qfq | 56,436,789 | 252,880,927 | 0.22% |
| 2025-06-10 | 4.51 | 4.53 | 4.40 | 4.46 | 4.44 | qfq | 65,425,088 | 291,728,721 | -1.76% |
| 2025-06-09 | 4.49 | 4.58 | 4.42 | 4.54 | 4.52 | qfq | 78,594,591 | 352,915,595 | -1.09% |
| 2025-06-06 | 4.44 | 4.65 | 4.44 | 4.59 | 4.57 | qfq | 102,890,942 | 469,621,468 | 3.15% |
| 2025-06-05 | 4.52 | 4.59 | 4.43 | 4.45 | 4.43 | qfq | 79,844,400 | 359,264,711 | -0.89% |
| 2025-06-04 | 4.33 | 4.73 | 4.31 | 4.49 | 4.47 | qfq | 128,732,668 | 583,047,043 | 3.22% |
| 2025-06-03 | 4.32 | 4.38 | 4.28 | 4.35 | 4.33 | qfq | 56,510,000 | 245,334,308 | 2.35% |
| 2025-05-30 | 4.27 | 4.31 | 4.23 | 4.25 | 4.23 | qfq | 31,626,722 | 134,731,156 | -0.47% |
| 2025-05-29 | 4.21 | 4.34 | 4.20 | 4.27 | 4.25 | qfq | 41,759,759 | 177,972,525 | 0.00% |
| 2025-05-28 | 4.27 | 4.31 | 4.22 | 4.27 | 4.25 | qfq | 46,320,200 | 196,870,299 | -0.70% |
| 2025-05-27 | 4.40 | 4.41 | 4.27 | 4.30 | 4.28 | qfq | 49,898,600 | 215,527,411 | -2.05% |
| 2025-05-26 | 4.36 | 4.46 | 4.33 | 4.39 | 4.37 | qfq | 52,058,824 | 228,921,975 | 0.46% |
| 2025-05-23 | 4.35 | 4.43 | 4.33 | 4.37 | 4.35 | qfq | 63,379,200 | 277,140,688 | -0.46% |
| 2025-05-22 | 4.46 | 4.51 | 4.38 | 4.39 | 4.37 | qfq | 75,908,710 | 336,734,535 | -2.44% |
| 2025-05-21 | 4.48 | 4.52 | 4.39 | 4.50 | 4.48 | qfq | 91,434,431 | 406,955,167 | 2.74% |
| 2025-05-20 | 4.33 | 4.47 | 4.33 | 4.38 | 4.36 | qfq | 63,690,800 | 281,084,683 | 0.92% |
| 2025-05-19 | 4.46 | 4.46 | 4.30 | 4.34 | 4.32 | qfq | 71,845,400 | 312,122,078 | -1.81% |
| 2025-05-16 | 4.59 | 4.59 | 4.34 | 4.42 | 4.40 | qfq | 113,819,909 | 505,729,395 | -0.67% |
| 2025-05-15 | 4.39 | 4.47 | 4.38 | 4.45 | 4.43 | qfq | 53,781,000 | 238,017,857 | -0.22% |
| 2025-05-14 | 4.53 | 4.55 | 4.36 | 4.46 | 4.44 | qfq | 80,017,596 | 356,604,625 | -2.19% |
| 2025-05-13 | 4.50 | 4.62 | 4.50 | 4.56 | 4.54 | qfq | 73,830,794 | 336,040,907 | 0.44% |
| 2025-05-12 | 4.53 | 4.60 | 4.37 | 4.54 | 4.52 | qfq | 100,606,050 | 450,166,582 | -1.52% |
| 2025-05-09 | 4.55 | 4.66 | 4.53 | 4.61 | 4.59 | qfq | 69,308,000 | 317,727,887 | 0.00% |
| 2025-05-08 | 4.65 | 4.77 | 4.58 | 4.61 | 4.59 | qfq | 92,457,300 | 430,506,853 | -1.91% |
| 2025-05-07 | 4.70 | 4.85 | 4.64 | 4.70 | 4.68 | qfq | 97,277,300 | 459,494,489 | -0.63% |
| 2025-05-06 | 5.00 | 5.02 | 4.69 | 4.73 | 4.71 | qfq | 177,779,800 | 858,714,338 | -1.66% |
| 2025-04-30 | 4.99 | 5.08 | 4.79 | 4.81 | 4.79 | qfq | 142,770,102 | 700,634,081 | -4.18% |
| 2025-04-29 | 4.99 | 5.17 | 4.91 | 5.02 | 5.00 | qfq | 132,750,466 | 669,342,130 | 0.00% |
| 2025-04-28 | 5.07 | 5.23 | 4.97 | 5.02 | 5.00 | qfq | 285,664,896 | 1,470,104,164 | 5.68% |
| 2025-04-25 | 5.04 | 5.06 | 4.75 | 4.75 | 4.73 | qfq | 157,157,350 | 771,405,589 | -5.19% |
| 2025-04-24 | 5.18 | 5.30 | 4.95 | 5.01 | 4.99 | qfq | 173,176,479 | 883,393,870 | -1.38% |
| 2025-04-23 | 4.88 | 5.40 | 4.76 | 5.08 | 5.06 | qfq | 297,194,718 | 1,517,751,642 | -0.59% |
| 2025-04-22 | 5.20 | 5.32 | 5.00 | 5.11 | 5.09 | qfq | 314,208,740 | 1,620,160,842 | 5.58% |
| 2025-04-21 | 4.51 | 4.84 | 4.48 | 4.84 | 4.82 | qfq | 125,174,159 | 596,290,620 | 10.00% |
| 2025-04-18 | 4.15 | 4.49 | 4.09 | 4.40 | 4.38 | qfq | 135,161,011 | 579,868,019 | 6.80% |
| 2025-04-17 | 4.16 | 4.34 | 4.12 | 4.12 | 4.10 | qfq | 109,494,881 | 459,851,979 | 0.73% |
| 2025-04-16 | 4.14 | 4.14 | 3.93 | 4.09 | 4.07 | qfq | 91,516,780 | 368,991,429 | 1.49% |
| 2025-04-15 | 3.95 | 4.17 | 3.90 | 4.03 | 4.01 | qfq | 106,404,942 | 429,841,611 | 1.51% |
| 2025-04-14 | 3.87 | 4.04 | 3.87 | 3.97 | 3.95 | qfq | 101,471,316 | 403,136,903 | 2.58% |
| 2025-04-11 | 3.90 | 4.05 | 3.83 | 3.87 | 3.85 | qfq | 162,243,595 | 637,836,053 | 2.65% |
| 2025-04-10 | 3.70 | 3.77 | 3.61 | 3.77 | 3.75 | qfq | 98,882,344 | 371,538,283 | 9.91% |
| 2025-04-09 | 3.19 | 3.48 | 3.06 | 3.43 | 3.41 | qfq | 75,583,081 | 249,284,145 | 4.57% |
| 2025-04-08 | 3.25 | 3.32 | 3.12 | 3.28 | 3.26 | qfq | 73,860,850 | 237,621,237 | -1.80% |
| 2025-04-07 | 3.38 | 3.48 | 3.34 | 3.34 | 3.32 | qfq | 50,629,500 | 170,449,578 | -9.97% |
| 2025-04-03 | 3.71 | 3.76 | 3.67 | 3.71 | 3.69 | qfq | 62,484,002 | 231,734,966 | 1.37% |
| 2025-04-02 | 3.66 | 3.70 | 3.63 | 3.66 | 3.64 | qfq | 43,020,400 | 157,466,146 | -0.54% |
| 2025-04-01 | 3.71 | 3.78 | 3.68 | 3.68 | 3.66 | qfq | 51,249,087 | 190,648,387 | -0.54% |
| 2025-03-31 | 3.73 | 3.76 | 3.63 | 3.70 | 3.68 | qfq | 62,630,485 | 231,291,900 | -1.33% |
| 2025-03-28 | 3.82 | 3.85 | 3.66 | 3.75 | 3.73 | qfq | 83,836,400 | 313,698,301 | 0.81% |
| 2025-03-27 | 3.78 | 3.82 | 3.70 | 3.72 | 3.70 | qfq | 84,969,560 | 318,318,321 | -4.12% |
| 2025-03-26 | 3.99 | 4.08 | 3.86 | 3.88 | 3.86 | qfq | 112,680,489 | 447,050,546 | 0.00% |
| 2025-03-25 | 3.81 | 3.99 | 3.76 | 3.88 | 3.86 | qfq | 117,120,739 | 453,724,912 | 2.37% |
| 2025-03-24 | 3.88 | 3.95 | 3.73 | 3.79 | 3.77 | qfq | 105,017,400 | 399,434,657 | -3.07% |
| 2025-03-21 | 3.95 | 4.07 | 3.89 | 3.91 | 3.89 | qfq | 116,409,318 | 462,374,449 | 0.00% |
| 2025-03-20 | 4.04 | 4.08 | 3.89 | 3.91 | 3.89 | qfq | 145,007,554 | 573,640,469 | -3.46% |
| 2025-03-19 | 4.00 | 4.17 | 3.89 | 4.05 | 4.03 | qfq | 233,805,964 | 944,397,480 | 0.75% |
| 2025-03-18 | 3.83 | 4.15 | 3.75 | 4.02 | 4.00 | qfq | 281,817,179 | 1,132,079,903 | 6.63% |
| 2025-03-17 | 3.82 | 3.94 | 3.72 | 3.77 | 3.75 | qfq | 224,035,098 | 857,503,860 | -4.80% |
| 2025-03-14 | 3.76 | 3.96 | 3.72 | 3.96 | 3.94 | qfq | 249,382,781 | 971,087,478 | 10.00% |
| 2025-03-13 | 3.49 | 3.80 | 3.42 | 3.60 | 3.58 | qfq | 131,069,102 | 469,104,590 | 3.75% |
| 2025-03-12 | 3.51 | 3.54 | 3.45 | 3.47 | 3.45 | qfq | 55,707,501 | 193,761,497 | -1.14% |
| 2025-03-11 | 3.41 | 3.54 | 3.37 | 3.51 | 3.49 | qfq | 75,392,553 | 261,213,715 | 1.74% |
| 2025-03-10 | 3.45 | 3.49 | 3.38 | 3.45 | 3.43 | qfq | 72,271,300 | 247,490,431 | 1.17% |
| 2025-03-07 | 3.31 | 3.55 | 3.30 | 3.41 | 3.39 | qfq | 110,739,822 | 383,244,664 | 3.02% |
| 2025-03-06 | 3.31 | 3.35 | 3.28 | 3.31 | 3.29 | qfq | 38,559,582 | 127,581,882 | 0.30% |
| 2025-03-05 | 3.25 | 3.30 | 3.20 | 3.30 | 3.28 | qfq | 43,820,770 | 142,580,495 | 1.23% |
| 2025-03-04 | 3.25 | 3.27 | 3.20 | 3.26 | 3.24 | qfq | 34,405,218 | 111,298,345 | 0.93% |
| 2025-03-03 | 3.26 | 3.32 | 3.22 | 3.23 | 3.21 | qfq | 39,928,700 | 130,699,274 | 0.00% |
| 2025-02-28 | 3.33 | 3.34 | 3.23 | 3.23 | 3.21 | qfq | 45,276,000 | 148,481,037 | -3.58% |
| 2025-02-27 | 3.40 | 3.41 | 3.31 | 3.35 | 3.33 | qfq | 41,494,900 | 139,027,454 | -1.47% |
| 2025-02-26 | 3.38 | 3.46 | 3.36 | 3.40 | 3.38 | qfq | 50,104,872 | 170,105,042 | 0.59% |
| 2025-02-25 | 3.37 | 3.45 | 3.36 | 3.38 | 3.36 | qfq | 59,500,680 | 203,108,654 | 0.30% |
| 2025-02-24 | 3.33 | 3.42 | 3.31 | 3.37 | 3.35 | qfq | 51,870,652 | 174,770,710 | 0.60% |
| 2025-02-21 | 3.43 | 3.46 | 3.33 | 3.35 | 3.33 | qfq | 66,146,600 | 222,770,734 | -3.18% |
| 2025-02-20 | 3.39 | 3.48 | 3.37 | 3.46 | 3.44 | qfq | 56,617,840 | 193,854,654 | 1.47% |
| 2025-02-19 | 3.41 | 3.43 | 3.36 | 3.41 | 3.39 | qfq | 48,256,400 | 163,877,504 | 0.89% |
| 2025-02-18 | 3.42 | 3.48 | 3.34 | 3.38 | 3.36 | qfq | 65,462,160 | 222,131,433 | -1.17% |
| 2025-02-17 | 3.39 | 3.44 | 3.34 | 3.42 | 3.40 | qfq | 55,767,560 | 189,636,484 | -1.44% |
| 2025-02-14 | 3.49 | 3.53 | 3.41 | 3.47 | 3.45 | qfq | 55,509,340 | 192,075,133 | 0.00% |
| 2025-02-13 | 3.48 | 3.53 | 3.43 | 3.47 | 3.45 | qfq | 74,979,253 | 260,488,565 | -0.86% |
| 2025-02-12 | 3.55 | 3.58 | 3.43 | 3.50 | 3.48 | qfq | 125,639,760 | 438,089,579 | -4.63% |
| 2025-02-11 | 3.48 | 3.80 | 3.48 | 3.67 | 3.65 | qfq | 175,418,612 | 643,078,114 | 6.38% |
| 2025-02-10 | 3.47 | 3.53 | 3.40 | 3.45 | 3.43 | qfq | 71,018,106 | 244,536,330 | -0.29% |
| 2025-02-07 | 3.35 | 3.53 | 3.32 | 3.46 | 3.44 | qfq | 103,857,900 | 355,209,594 | 2.98% |
| 2025-02-06 | 3.34 | 3.38 | 3.28 | 3.36 | 3.34 | qfq | 73,904,943 | 246,548,079 | 0.00% |
| 2025-02-05 | 3.30 | 3.47 | 3.23 | 3.36 | 3.34 | qfq | 105,581,952 | 352,359,441 | 6.67% |
| 2025-01-27 | 3.22 | 3.31 | 3.15 | 3.15 | 3.13 | qfq | 50,278,242 | 162,332,994 | -1.25% |
| 2025-01-24 | 3.18 | 3.21 | 3.14 | 3.19 | 3.17 | qfq | 41,697,312 | 132,532,645 | 0.95% |
| 2025-01-23 | 3.25 | 3.31 | 3.16 | 3.16 | 3.14 | qfq | 49,900,500 | 161,698,321 | -1.86% |
| 2025-01-22 | 3.28 | 3.29 | 3.19 | 3.22 | 3.20 | qfq | 40,581,749 | 131,259,351 | -1.53% |
| 2025-01-21 | 3.30 | 3.33 | 3.22 | 3.27 | 3.25 | qfq | 49,142,000 | 160,457,229 | -1.21% |
| 2025-01-20 | 3.35 | 3.37 | 3.27 | 3.31 | 3.29 | qfq | 71,095,103 | 235,313,534 | -1.78% |
| 2025-01-17 | 3.40 | 3.47 | 3.30 | 3.37 | 3.35 | qfq | 144,522,833 | 488,128,820 | 0.00% |
| 2025-01-16 | 3.09 | 3.37 | 3.08 | 3.37 | 3.35 | qfq | 83,600,655 | 270,779,206 | 10.13% |
| 2025-01-15 | 3.11 | 3.12 | 3.01 | 3.06 | 3.05 | qfq | 48,857,900 | 149,729,848 | -1.29% |
| 2025-01-14 | 2.97 | 3.11 | 2.97 | 3.10 | 3.09 | qfq | 46,899,302 | 142,905,490 | 3.68% |
| 2025-01-13 | 2.88 | 3.01 | 2.87 | 2.99 | 2.98 | qfq | 40,531,605 | 119,812,577 | 1.36% |
| 2025-01-10 | 3.05 | 3.11 | 2.95 | 2.95 | 2.94 | qfq | 51,060,598 | 154,313,084 | -3.28% |
| 2025-01-09 | 3.01 | 3.08 | 3.00 | 3.05 | 3.04 | qfq | 41,094,707 | 125,424,262 | 0.66% |
| 2025-01-08 | 3.06 | 3.07 | 2.94 | 3.03 | 3.02 | qfq | 56,631,407 | 169,872,294 | -0.66% |
| 2025-01-07 | 3.01 | 3.06 | 2.95 | 3.05 | 3.04 | qfq | 54,711,600 | 165,589,840 | 1.67% |
| 2025-01-06 | 3.07 | 3.11 | 2.97 | 3.00 | 2.99 | qfq | 71,435,000 | 216,778,035 | -3.54% |
| 2025-01-03 | 3.30 | 3.33 | 3.09 | 3.11 | 3.10 | qfq | 84,205,795 | 269,621,971 | -5.47% |
| 2025-01-02 | 3.29 | 3.42 | 3.24 | 3.29 | 3.27 | qfq | 86,300,700 | 287,871,786 | 0.00% |
| 2024-12-31 | 3.60 | 3.61 | 3.28 | 3.29 | 3.27 | qfq | 107,930,300 | 366,515,943 | -8.10% |
| 2024-12-30 | 3.70 | 3.72 | 3.52 | 3.58 | 3.56 | qfq | 114,153,435 | 409,438,120 | -3.76% |
| 2024-12-27 | 3.84 | 3.96 | 3.71 | 3.72 | 3.70 | qfq | 182,283,326 | 697,828,912 | -5.10% |
| 2024-12-26 | 4.06 | 4.23 | 3.85 | 3.92 | 3.90 | qfq | 196,397,488 | 789,386,063 | -4.85% |
| 2024-12-25 | 4.03 | 4.40 | 3.85 | 4.12 | 4.10 | qfq | 263,991,074 | 1,087,278,984 | 2.23% |
| 2024-12-24 | 3.70 | 4.03 | 3.70 | 4.03 | 4.01 | qfq | 116,211,859 | 453,094,187 | 10.11% |
| 2024-12-23 | 3.80 | 4.06 | 3.61 | 3.66 | 3.64 | qfq | 236,966,499 | 889,536,574 | -3.68% |
| 2024-12-20 | 3.70 | 3.80 | 3.47 | 3.80 | 3.78 | qfq | 237,990,181 | 879,482,101 | 10.14% |
| 2024-12-19 | 3.45 | 3.45 | 3.38 | 3.45 | 3.43 | qfq | 58,255,991 | 200,680,037 | 9.87% |
| 2024-12-18 | 3.19 | 3.21 | 3.13 | 3.14 | 3.12 | qfq | 39,180,650 | 124,069,774 | -1.88% |
| 2024-12-17 | 3.30 | 3.31 | 3.19 | 3.20 | 3.18 | qfq | 37,762,705 | 122,075,019 | -3.03% |
| 2024-12-16 | 3.32 | 3.33 | 3.27 | 3.30 | 3.28 | qfq | 32,645,386 | 107,491,284 | -0.60% |
| 2024-12-13 | 3.46 | 3.46 | 3.31 | 3.32 | 3.30 | qfq | 50,266,646 | 168,912,995 | -4.32% |
| 2024-12-12 | 3.49 | 3.51 | 3.42 | 3.47 | 3.45 | qfq | 38,767,298 | 134,125,184 | -0.29% |
| 2024-12-11 | 3.37 | 3.54 | 3.37 | 3.48 | 3.46 | qfq | 60,730,616 | 210,177,810 | 3.26% |
| 2024-12-10 | 3.48 | 3.52 | 3.35 | 3.37 | 3.35 | qfq | 63,889,600 | 219,775,236 | -0.88% |
| 2024-12-09 | 3.42 | 3.49 | 3.34 | 3.40 | 3.38 | qfq | 63,553,515 | 216,979,027 | -0.29% |
| 2024-12-06 | 3.31 | 3.41 | 3.27 | 3.41 | 3.39 | qfq | 63,076,099 | 212,026,134 | 3.33% |
| 2024-12-05 | 3.22 | 3.32 | 3.18 | 3.30 | 3.28 | qfq | 44,678,100 | 146,244,406 | 1.85% |
| 2024-12-04 | 3.30 | 3.34 | 3.21 | 3.24 | 3.22 | qfq | 52,988,801 | 173,094,541 | -1.82% |
| 2024-12-03 | 3.30 | 3.30 | 3.22 | 3.30 | 3.28 | qfq | 47,840,100 | 156,205,190 | 0.92% |
| 2024-12-02 | 3.16 | 3.28 | 3.14 | 3.27 | 3.25 | qfq | 58,961,700 | 191,099,107 | 3.48% |
| 2024-11-29 | 3.13 | 3.22 | 3.05 | 3.16 | 3.14 | qfq | 61,456,600 | 192,053,652 | 0.96% |
| 2024-11-28 | 3.14 | 3.18 | 3.12 | 3.13 | 3.11 | qfq | 50,411,055 | 158,668,691 | -0.63% |
| 2024-11-27 | 3.18 | 3.20 | 3.00 | 3.15 | 3.13 | qfq | 84,695,827 | 260,484,302 | -1.56% |
| 2024-11-26 | 3.28 | 3.28 | 3.17 | 3.20 | 3.18 | qfq | 97,794,131 | 314,554,852 | -3.03% |
| 2024-11-25 | 3.40 | 3.43 | 3.20 | 3.30 | 3.28 | qfq | 198,193,695 | 653,645,789 | -4.35% |
| 2024-11-22 | 3.14 | 3.45 | 3.13 | 3.45 | 3.43 | qfq | 154,674,020 | 530,338,481 | 9.87% |
| 2024-11-21 | 3.14 | 3.18 | 3.08 | 3.14 | 3.12 | qfq | 30,146,322 | 94,103,485 | -0.32% |
| 2024-11-20 | 3.10 | 3.16 | 3.05 | 3.15 | 3.13 | qfq | 38,753,937 | 120,623,755 | 1.61% |
| 2024-11-19 | 3.05 | 3.11 | 3.01 | 3.10 | 3.09 | qfq | 46,724,096 | 142,836,225 | 2.31% |
| 2024-11-18 | 3.15 | 3.17 | 3.00 | 3.03 | 3.02 | qfq | 45,682,110 | 139,894,188 | -2.26% |
| 2024-11-15 | 3.16 | 3.22 | 3.09 | 3.10 | 3.09 | qfq | 39,174,200 | 123,741,068 | -2.52% |
| 2024-11-14 | 3.27 | 3.29 | 3.15 | 3.18 | 3.16 | qfq | 50,914,000 | 163,615,300 | -3.64% |
| 2024-11-13 | 3.31 | 3.38 | 3.25 | 3.30 | 3.28 | qfq | 44,221,009 | 146,374,290 | -0.90% |
| 2024-11-12 | 3.42 | 3.48 | 3.30 | 3.33 | 3.31 | qfq | 66,180,536 | 224,017,149 | -3.76% |
| 2024-11-11 | 3.37 | 3.48 | 3.37 | 3.46 | 3.44 | qfq | 59,064,700 | 202,440,882 | 2.06% |
| 2024-11-08 | 3.52 | 3.56 | 3.38 | 3.39 | 3.37 | qfq | 69,801,500 | 241,193,231 | -2.59% |
| 2024-11-07 | 3.40 | 3.49 | 3.36 | 3.48 | 3.46 | qfq | 71,145,879 | 244,277,560 | -0.85% |
| 2024-11-06 | 3.42 | 3.54 | 3.39 | 3.51 | 3.49 | qfq | 79,400,400 | 276,607,788 | 2.03% |
| 2024-11-05 | 3.25 | 3.44 | 3.25 | 3.44 | 3.42 | qfq | 88,593,318 | 298,812,205 | 4.88% |
| 2024-11-04 | 3.33 | 3.34 | 3.19 | 3.28 | 3.26 | qfq | 64,489,501 | 209,288,410 | -0.30% |
| 2024-11-01 | 3.22 | 3.35 | 3.17 | 3.29 | 3.27 | qfq | 100,138,393 | 327,438,952 | 1.23% |
| 2024-10-31 | 3.16 | 3.32 | 3.16 | 3.25 | 3.23 | qfq | 75,963,992 | 246,243,474 | 1.56% |
| 2024-10-30 | 3.21 | 3.29 | 3.16 | 3.20 | 3.18 | qfq | 59,015,537 | 189,729,846 | -0.93% |
| 2024-10-29 | 3.21 | 3.29 | 3.13 | 3.23 | 3.21 | qfq | 86,014,543 | 276,650,242 | 0.62% |
| 2024-10-28 | 3.16 | 3.22 | 3.11 | 3.21 | 3.19 | qfq | 60,467,005 | 192,788,026 | 1.90% |
| 2024-10-25 | 3.04 | 3.19 | 3.02 | 3.15 | 3.13 | qfq | 87,373,700 | 273,432,940 | 3.62% |
| 2024-10-24 | 2.97 | 3.05 | 2.93 | 3.04 | 3.03 | qfq | 59,862,060 | 178,987,480 | 1.33% |
| 2024-10-23 | 3.03 | 3.07 | 2.99 | 3.00 | 2.99 | qfq | 54,833,713 | 165,773,298 | -0.99% |
| 2024-10-22 | 2.95 | 3.03 | 2.92 | 3.03 | 3.02 | qfq | 67,302,580 | 200,906,434 | 2.02% |
| 2024-10-21 | 2.95 | 3.04 | 2.93 | 2.97 | 2.96 | qfq | 78,136,858 | 233,609,603 | 2.41% |
| 2024-10-18 | 2.82 | 2.93 | 2.81 | 2.90 | 2.89 | qfq | 73,269,523 | 210,606,579 | 3.20% |
| 2024-10-17 | 2.84 | 2.90 | 2.80 | 2.81 | 2.80 | qfq | 45,128,000 | 128,534,936 | -1.06% |
| 2024-10-16 | 2.82 | 2.85 | 2.79 | 2.84 | 2.83 | qfq | 46,705,114 | 131,780,307 | 0.71% |
| 2024-10-15 | 2.88 | 2.91 | 2.82 | 2.82 | 2.81 | qfq | 56,784,421 | 162,233,386 | -3.75% |
| 2024-10-14 | 2.88 | 2.94 | 2.84 | 2.93 | 2.92 | qfq | 57,342,600 | 166,126,871 | 2.45% |
| 2024-10-11 | 2.99 | 3.06 | 2.82 | 2.86 | 2.85 | qfq | 68,411,422 | 201,056,596 | -2.39% |
| 2024-10-10 | 2.96 | 3.04 | 2.86 | 2.93 | 2.92 | qfq | 84,460,628 | 249,444,343 | -2.98% |
| 2024-10-09 | 3.22 | 3.23 | 3.02 | 3.02 | 3.01 | qfq | 123,506,493 | 383,312,329 | -9.85% |
| 2024-10-08 | 3.59 | 3.59 | 3.17 | 3.35 | 3.33 | qfq | 230,432,111 | 777,586,893 | 2.13% |
| 2024-09-30 | 3.19 | 3.29 | 3.00 | 3.28 | 3.26 | qfq | 239,379,074 | 753,537,469 | 8.97% |
| 2024-09-27 | 2.78 | 3.01 | 2.78 | 3.01 | 3.00 | qfq | 171,996,134 | 505,350,226 | 9.85% |
| 2024-09-26 | 2.71 | 2.75 | 2.65 | 2.74 | 2.73 | qfq | 124,846,655 | 337,510,534 | -1.79% |
| 2024-09-25 | 2.82 | 2.94 | 2.76 | 2.79 | 2.78 | qfq | 149,067,880 | 424,645,367 | -1.41% |
| 2024-09-24 | 2.81 | 2.90 | 2.68 | 2.83 | 2.82 | qfq | 183,649,406 | 516,607,764 | -0.35% |
| 2024-09-23 | 2.90 | 3.05 | 2.75 | 2.84 | 2.83 | qfq | 226,459,266 | 655,966,688 | 0.71% |
| 2024-09-20 | 2.50 | 2.82 | 2.48 | 2.82 | 2.81 | qfq | 206,322,689 | 556,137,114 | 10.16% |
| 2024-09-19 | 2.33 | 2.56 | 2.24 | 2.56 | 2.55 | qfq | 143,214,297 | 346,836,749 | 9.87% |
| 2024-09-18 | 2.49 | 2.49 | 2.31 | 2.33 | 2.32 | qfq | 106,830,870 | 253,317,356 | -0.85% |
| 2024-09-13 | 2.35 | 2.35 | 2.35 | 2.35 | 2.34 | qfq | 36,816,055 | 86,517,729 | 9.81% |
| 2024-09-12 | 2.10 | 2.18 | 2.10 | 2.14 | 2.13 | qfq | 37,414,546 | 80,366,779 | 2.39% |
| 2024-09-11 | 2.06 | 2.10 | 2.05 | 2.09 | 2.08 | qfq | 16,547,730 | 34,405,898 | 0.48% |
| 2024-09-10 | 2.09 | 2.10 | 2.04 | 2.08 | 2.07 | qfq | 23,125,970 | 47,775,484 | -0.48% |
| 2024-09-09 | 2.06 | 2.12 | 2.04 | 2.09 | 2.08 | qfq | 26,195,848 | 54,741,915 | 1.46% |
| 2024-09-06 | 2.07 | 2.09 | 2.05 | 2.06 | 2.05 | qfq | 18,267,036 | 37,800,227 | -0.48% |
| 2024-09-05 | 2.04 | 2.08 | 2.04 | 2.07 | 2.06 | qfq | 18,686,337 | 38,563,879 | 0.98% |
| 2024-09-04 | 2.08 | 2.09 | 2.04 | 2.05 | 2.04 | qfq | 24,623,600 | 50,707,111 | -2.38% |
| 2024-09-03 | 2.10 | 2.13 | 2.08 | 2.10 | 2.09 | qfq | 22,164,300 | 46,521,972 | -0.47% |
| 2024-09-02 | 2.16 | 2.17 | 2.10 | 2.11 | 2.10 | qfq | 25,105,817 | 53,479,115 | -2.76% |
| 2024-08-30 | 2.16 | 2.20 | 2.12 | 2.17 | 2.16 | qfq | 28,679,800 | 62,270,368 | 0.93% |
| 2024-08-29 | 2.11 | 2.17 | 2.06 | 2.15 | 2.14 | qfq | 24,414,600 | 52,022,643 | 1.90% |
| 2024-08-28 | 2.10 | 2.14 | 2.09 | 2.11 | 2.10 | qfq | 17,116,200 | 36,294,555 | 0.48% |
| 2024-08-27 | 2.15 | 2.17 | 2.10 | 2.10 | 2.09 | qfq | 20,399,100 | 43,247,364 | -3.23% |
| 2024-08-26 | 2.11 | 2.18 | 2.10 | 2.17 | 2.16 | qfq | 23,605,600 | 50,950,988 | 2.36% |
| 2024-08-23 | 2.13 | 2.15 | 2.10 | 2.12 | 2.11 | qfq | 19,045,700 | 40,340,211 | -0.93% |
| 2024-08-22 | 2.18 | 2.20 | 2.12 | 2.14 | 2.13 | qfq | 18,401,600 | 39,579,975 | -1.83% |
| 2024-08-21 | 2.18 | 2.20 | 2.14 | 2.18 | 2.17 | qfq | 14,708,000 | 32,061,224 | 0.46% |
| 2024-08-20 | 2.23 | 2.25 | 2.16 | 2.17 | 2.16 | qfq | 27,507,500 | 60,211,536 | -3.13% |
| 2024-08-19 | 2.20 | 2.27 | 2.19 | 2.24 | 2.23 | qfq | 30,232,425 | 67,652,767 | 2.75% |
| 2024-08-16 | 2.27 | 2.30 | 2.18 | 2.18 | 2.17 | qfq | 29,775,600 | 66,288,586 | -3.11% |
| 2024-08-15 | 2.21 | 2.28 | 2.20 | 2.25 | 2.24 | qfq | 28,407,422 | 63,785,198 | 1.35% |
| 2024-08-14 | 2.24 | 2.26 | 2.21 | 2.22 | 2.21 | qfq | 15,550,400 | 34,714,154 | -1.77% |
| 2024-08-13 | 2.25 | 2.27 | 2.21 | 2.26 | 2.25 | qfq | 17,245,445 | 38,652,282 | 0.89% |
| 2024-08-12 | 2.26 | 2.28 | 2.22 | 2.24 | 2.23 | qfq | 19,446,345 | 43,564,743 | -1.32% |
| 2024-08-09 | 2.30 | 2.35 | 2.27 | 2.27 | 2.26 | qfq | 21,280,600 | 49,002,777 | -1.30% |
| 2024-08-08 | 2.28 | 2.31 | 2.25 | 2.30 | 2.29 | qfq | 17,906,600 | 40,913,933 | 0.00% |
| 2024-08-07 | 2.31 | 2.33 | 2.28 | 2.30 | 2.29 | qfq | 22,344,800 | 51,460,913 | -1.29% |
| 2024-08-06 | 2.32 | 2.35 | 2.30 | 2.33 | 2.32 | qfq | 20,676,600 | 48,030,389 | 0.87% |
| 2024-08-05 | 2.35 | 2.41 | 2.31 | 2.31 | 2.30 | qfq | 31,567,900 | 74,417,627 | -2.53% |
| 2024-08-02 | 2.36 | 2.41 | 2.33 | 2.37 | 2.36 | qfq | 23,964,100 | 56,943,535 | -0.84% |
| 2024-08-01 | 2.40 | 2.47 | 2.36 | 2.39 | 2.38 | qfq | 35,420,800 | 85,022,942 | 0.00% |
| 2024-07-31 | 2.28 | 2.39 | 2.28 | 2.39 | 2.38 | qfq | 32,973,101 | 77,544,346 | 3.91% |
| 2024-07-30 | 2.25 | 2.31 | 2.22 | 2.30 | 2.29 | qfq | 25,541,600 | 58,172,554 | 1.77% |
| 2024-07-29 | 2.24 | 2.28 | 2.20 | 2.26 | 2.25 | qfq | 24,304,433 | 54,552,675 | 0.89% |
| 2024-07-26 | 2.19 | 2.27 | 2.19 | 2.24 | 2.23 | qfq | 25,657,076 | 57,502,577 | 1.36% |
| 2024-07-25 | 2.20 | 2.23 | 2.16 | 2.21 | 2.20 | qfq | 26,500,050 | 58,247,057 | 0.00% |
| 2024-07-24 | 2.25 | 2.27 | 2.20 | 2.21 | 2.20 | qfq | 25,358,900 | 56,494,280 | -1.78% |
| 2024-07-23 | 2.31 | 2.35 | 2.25 | 2.25 | 2.24 | qfq | 28,465,800 | 65,339,231 | -3.02% |
| 2024-07-22 | 2.32 | 2.33 | 2.27 | 2.32 | 2.31 | qfq | 25,910,128 | 59,639,486 | -0.43% |
| 2024-07-19 | 2.34 | 2.37 | 2.30 | 2.33 | 2.32 | qfq | 28,558,970 | 66,590,346 | -2.10% |
| 2024-07-18 | 2.35 | 2.40 | 2.32 | 2.38 | 2.37 | qfq | 33,605,104 | 79,100,706 | -0.42% |
| 2024-07-17 | 2.54 | 2.60 | 2.39 | 2.39 | 2.38 | qfq | 53,410,201 | 131,362,567 | -3.24% |
| 2024-07-16 | 2.44 | 2.51 | 2.41 | 2.47 | 2.46 | qfq | 33,035,545 | 81,469,235 | 1.23% |
| 2024-07-15 | 2.49 | 2.49 | 2.42 | 2.44 | 2.43 | qfq | 29,835,183 | 73,295,985 | -2.01% |
| 2024-07-12 | 2.55 | 2.58 | 2.46 | 2.49 | 2.48 | qfq | 43,021,600 | 108,015,351 | -0.40% |
| 2024-07-11 | 2.42 | 2.52 | 2.41 | 2.50 | 2.49 | qfq | 60,733,461 | 150,111,560 | 4.60% |
| 2024-07-10 | 2.42 | 2.46 | 2.32 | 2.39 | 2.38 | qfq | 66,627,393 | 160,199,976 | -6.27% |
| 2024-07-09 | 2.52 | 2.56 | 2.46 | 2.55 | 2.54 | qfq | 37,323,628 | 94,000,894 | 0.79% |
| 2024-07-08 | 2.62 | 2.64 | 2.52 | 2.53 | 2.52 | qfq | 44,981,900 | 115,355,526 | -3.44% |
| 2024-07-05 | 2.55 | 2.64 | 2.51 | 2.62 | 2.61 | qfq | 38,575,900 | 100,043,523 | 2.75% |
| 2024-07-04 | 2.68 | 2.71 | 2.54 | 2.55 | 2.54 | qfq | 38,351,654 | 100,062,800 | -2.67% |
| 2024-07-03 | 2.63 | 2.66 | 2.61 | 2.62 | 2.61 | qfq | 18,742,500 | 49,282,222 | -0.38% |
| 2024-07-02 | 2.63 | 2.66 | 2.60 | 2.63 | 2.62 | qfq | 22,162,300 | 58,383,345 | 0.00% |
| 2024-07-01 | 2.63 | 2.67 | 2.60 | 2.63 | 2.62 | qfq | 26,843,300 | 70,556,422 | 1.15% |
| 2024-06-28 | 2.56 | 2.65 | 2.55 | 2.60 | 2.59 | qfq | 35,298,110 | 92,305,877 | 1.96% |
| 2024-06-27 | 2.65 | 2.65 | 2.54 | 2.55 | 2.54 | qfq | 36,045,905 | 93,172,545 | -4.14% |
| 2024-06-26 | 2.56 | 2.67 | 2.52 | 2.66 | 2.65 | qfq | 32,953,788 | 85,732,502 | 2.70% |
| 2024-06-25 | 2.56 | 2.63 | 2.54 | 2.59 | 2.58 | qfq | 31,294,434 | 80,805,532 | 1.57% |
| 2024-06-24 | 2.62 | 2.65 | 2.54 | 2.55 | 2.54 | qfq | 44,035,211 | 113,917,958 | -4.49% |
| 2024-06-21 | 2.70 | 2.74 | 2.66 | 2.67 | 2.66 | qfq | 27,307,712 | 73,463,549 | 0.00% |
| 2024-06-20 | 2.75 | 2.80 | 2.67 | 2.67 | 2.66 | qfq | 42,300,599 | 114,965,880 | -2.20% |
| 2024-06-19 | 2.72 | 2.78 | 2.72 | 2.73 | 2.72 | qfq | 35,944,128 | 99,048,657 | 0.00% |
| 2024-06-18 | 2.66 | 2.74 | 2.65 | 2.73 | 2.72 | qfq | 37,598,200 | 101,885,614 | 3.02% |
| 2024-06-17 | 2.68 | 2.72 | 2.65 | 2.65 | 2.64 | qfq | 30,739,448 | 82,127,368 | -1.85% |
| 2024-06-14 | 2.70 | 2.71 | 2.65 | 2.70 | 2.69 | qfq | 28,663,700 | 77,082,066 | 0.37% |
| 2024-06-13 | 2.76 | 2.76 | 2.67 | 2.69 | 2.68 | qfq | 33,875,400 | 91,528,198 | -2.18% |
| 2024-06-12 | 2.69 | 2.76 | 2.68 | 2.75 | 2.74 | qfq | 34,742,300 | 95,134,147 | 1.48% |
| 2024-06-11 | 2.72 | 2.75 | 2.67 | 2.71 | 2.70 | qfq | 45,955,686 | 124,211,312 | -3.21% |
| 2024-06-07 | 2.76 | 2.82 | 2.73 | 2.80 | 2.79 | qfq | 53,452,180 | 148,471,258 | 2.94% |
| 2024-06-06 | 2.82 | 2.85 | 2.70 | 2.72 | 2.71 | qfq | 63,431,748 | 175,137,654 | -2.51% |
| 2024-06-05 | 2.82 | 2.82 | 2.77 | 2.79 | 2.78 | qfq | 60,801,736 | 169,719,063 | -3.13% |
| 2024-06-04 | 2.90 | 2.95 | 2.84 | 2.88 | 2.87 | qfq | 52,838,728 | 151,970,812 | -1.03% |
| 2024-06-03 | 3.01 | 3.02 | 2.87 | 2.91 | 2.90 | qfq | 71,331,184 | 208,518,660 | -4.28% |
| 2024-05-31 | 3.04 | 3.10 | 3.00 | 3.04 | 3.03 | qfq | 48,064,893 | 146,115,092 | -0.65% |
| 2024-05-30 | 3.23 | 3.25 | 3.05 | 3.06 | 3.05 | qfq | 95,514,800 | 298,707,984 | -6.71% |
| 2024-05-29 | 3.15 | 3.32 | 3.13 | 3.28 | 3.26 | qfq | 92,480,700 | 301,621,345 | 3.14% |
| 2024-05-28 | 3.18 | 3.26 | 3.16 | 3.18 | 3.16 | qfq | 64,745,211 | 207,496,108 | 1.27% |
| 2024-05-27 | 3.13 | 3.21 | 3.07 | 3.14 | 3.12 | qfq | 60,133,300 | 188,101,830 | -0.95% |
| 2024-05-24 | 3.14 | 3.22 | 3.14 | 3.17 | 3.15 | qfq | 56,273,222 | 179,426,819 | 0.00% |
| 2024-05-23 | 3.21 | 3.25 | 3.14 | 3.17 | 3.15 | qfq | 89,538,251 | 286,014,983 | -5.37% |
| 2024-05-22 | 3.45 | 3.51 | 3.32 | 3.35 | 3.33 | qfq | 108,463,685 | 369,664,997 | -4.01% |
| 2024-05-21 | 3.74 | 3.80 | 3.43 | 3.49 | 3.47 | qfq | 164,143,394 | 586,264,052 | -6.68% |
| 2024-05-20 | 3.68 | 3.83 | 3.60 | 3.74 | 3.72 | qfq | 194,454,701 | 720,756,811 | 5.35% |
| 2024-05-17 | 3.44 | 3.55 | 3.41 | 3.55 | 3.53 | qfq | 89,265,449 | 309,346,887 | 2.01% |
| 2024-05-16 | 3.62 | 3.65 | 3.45 | 3.48 | 3.46 | qfq | 108,572,622 | 384,024,840 | -1.97% |
| 2024-05-15 | 3.61 | 3.73 | 3.51 | 3.55 | 3.53 | qfq | 130,139,240 | 468,409,273 | -3.27% |
| 2024-05-14 | 3.72 | 3.77 | 3.60 | 3.67 | 3.65 | qfq | 129,402,517 | 474,450,666 | -1.87% |
| 2024-05-13 | 3.64 | 3.86 | 3.58 | 3.74 | 3.72 | qfq | 173,036,426 | 648,956,093 | 2.47% |
| 2024-05-10 | 3.66 | 3.74 | 3.47 | 3.65 | 3.63 | qfq | 149,259,008 | 537,762,716 | 0.55% |
| 2024-05-09 | 3.40 | 3.74 | 3.39 | 3.63 | 3.61 | qfq | 189,240,937 | 677,117,402 | 5.52% |
| 2024-05-08 | 3.49 | 3.58 | 3.37 | 3.44 | 3.42 | qfq | 155,344,179 | 538,008,678 | -3.91% |
| 2024-05-07 | 3.75 | 3.76 | 3.54 | 3.58 | 3.56 | qfq | 154,757,300 | 563,803,650 | -3.50% |
| 2024-05-06 | 3.68 | 3.74 | 3.49 | 3.71 | 3.69 | qfq | 197,126,964 | 715,418,599 | -2.11% |
| 2024-04-30 | 3.97 | 4.10 | 3.75 | 3.79 | 3.77 | qfq | 208,335,613 | 821,978,600 | -1.30% |
| 2024-04-29 | 4.02 | 4.04 | 3.79 | 3.84 | 3.82 | qfq | 203,258,823 | 797,167,803 | -6.80% |
| 2024-04-26 | 3.83 | 4.25 | 3.83 | 4.12 | 4.10 | qfq | 249,374,171 | 1,006,624,322 | 5.10% |
| 2024-04-25 | 3.77 | 4.14 | 3.71 | 3.92 | 3.90 | qfq | 241,563,104 | 954,520,814 | 2.89% |
| 2024-04-24 | 3.54 | 3.87 | 3.47 | 3.81 | 3.79 | qfq | 218,296,651 | 793,132,047 | 5.83% |
| 2024-04-23 | 3.30 | 3.64 | 3.25 | 3.60 | 3.58 | qfq | 190,983,557 | 661,633,730 | 2.56% |
| 2024-04-22 | 3.51 | 3.79 | 3.37 | 3.51 | 3.49 | qfq | 235,212,958 | 853,046,993 | -3.57% |
| 2024-04-19 | 3.39 | 3.74 | 3.36 | 3.64 | 3.62 | qfq | 363,591,156 | 1,333,930,134 | 7.06% |
| 2024-04-18 | 3.20 | 3.40 | 3.15 | 3.40 | 3.38 | qfq | 169,770,737 | 555,392,443 | 2.10% |
| 2024-04-17 | 3.08 | 3.45 | 3.08 | 3.33 | 3.31 | qfq | 169,967,907 | 561,714,424 | 5.71% |
| 2024-04-16 | 3.34 | 3.52 | 3.08 | 3.15 | 3.13 | qfq | 178,713,976 | 589,036,322 | -7.35% |
| 2024-04-15 | 3.52 | 3.52 | 3.26 | 3.40 | 3.38 | qfq | 233,049,005 | 778,557,445 | -6.08% |
| 2024-04-12 | 3.45 | 3.62 | 3.40 | 3.62 | 3.60 | qfq | 202,854,754 | 723,117,493 | 10.03% |
| 2024-04-11 | 3.01 | 3.40 | 3.00 | 3.29 | 3.27 | qfq | 225,781,371 | 737,653,869 | 6.47% |
| 2024-04-10 | 3.18 | 3.23 | 3.05 | 3.09 | 3.08 | qfq | 102,537,147 | 320,877,402 | -1.59% |
| 2024-04-09 | 3.17 | 3.24 | 3.12 | 3.14 | 3.12 | qfq | 119,192,933 | 378,222,562 | -3.09% |
| 2024-04-08 | 3.26 | 3.46 | 3.17 | 3.24 | 3.22 | qfq | 189,212,056 | 622,512,233 | 1.89% |
| 2024-04-03 | 3.07 | 3.29 | 2.97 | 3.18 | 3.16 | qfq | 166,569,217 | 523,086,680 | 4.61% |
| 2024-04-02 | 2.88 | 3.04 | 2.85 | 3.04 | 3.03 | qfq | 108,185,945 | 321,043,228 | 5.19% |
| 2024-04-01 | 2.87 | 2.96 | 2.84 | 2.89 | 2.88 | qfq | 83,010,299 | 240,025,693 | 1.40% |
| 2024-03-29 | 2.72 | 2.90 | 2.70 | 2.85 | 2.84 | qfq | 86,135,032 | 242,260,721 | 7.14% |
| 2024-03-28 | 2.57 | 2.69 | 2.55 | 2.66 | 2.65 | qfq | 32,674,261 | 86,433,212 | 2.70% |
| 2024-03-27 | 2.67 | 2.69 | 2.59 | 2.59 | 2.58 | qfq | 30,171,000 | 79,607,000 | -3.72% |
| 2024-03-26 | 2.71 | 2.74 | 2.63 | 2.69 | 2.68 | qfq | 36,114,915 | 96,828,597 | -0.74% |
| 2024-03-25 | 2.78 | 2.82 | 2.70 | 2.71 | 2.70 | qfq | 46,827,555 | 129,261,787 | -2.87% |
| 2024-03-22 | 2.87 | 2.88 | 2.76 | 2.79 | 2.78 | qfq | 68,383,668 | 191,926,552 | -4.12% |
| 2024-03-21 | 2.93 | 2.96 | 2.86 | 2.91 | 2.90 | qfq | 71,371,602 | 206,799,205 | 1.39% |
| 2024-03-20 | 2.80 | 2.94 | 2.78 | 2.87 | 2.86 | qfq | 86,660,095 | 247,472,406 | 1.41% |
| 2024-03-19 | 2.83 | 2.99 | 2.81 | 2.83 | 2.82 | qfq | 91,550,697 | 264,859,588 | -0.70% |
| 2024-03-18 | 2.90 | 2.96 | 2.83 | 2.85 | 2.84 | qfq | 115,126,061 | 331,413,007 | -0.35% |
| 2024-03-15 | 2.60 | 2.86 | 2.56 | 2.86 | 2.85 | qfq | 109,566,394 | 301,762,023 | 10.00% |
| 2024-03-14 | 2.63 | 2.77 | 2.57 | 2.60 | 2.59 | qfq | 54,544,038 | 144,507,831 | 1.56% |
| 2024-03-13 | 2.55 | 2.59 | 2.54 | 2.56 | 2.55 | qfq | 21,812,182 | 55,886,256 | -0.78% |
| 2024-03-12 | 2.61 | 2.63 | 2.54 | 2.58 | 2.57 | qfq | 30,164,500 | 77,636,157 | -1.15% |
| 2024-03-11 | 2.60 | 2.63 | 2.56 | 2.61 | 2.60 | qfq | 33,090,010 | 85,845,680 | 1.16% |
| 2024-03-08 | 2.59 | 2.64 | 2.51 | 2.58 | 2.57 | qfq | 48,390,300 | 124,009,619 | 0.00% |
| 2024-03-07 | 2.50 | 2.67 | 2.49 | 2.58 | 2.57 | qfq | 73,011,710 | 189,591,212 | 4.03% |
| 2024-03-06 | 2.46 | 2.51 | 2.43 | 2.48 | 2.47 | qfq | 26,489,289 | 65,302,081 | 0.81% |
| 2024-03-05 | 2.52 | 2.55 | 2.45 | 2.46 | 2.45 | qfq | 29,027,276 | 72,568,992 | -1.20% |
| 2024-03-04 | 2.54 | 2.57 | 2.46 | 2.49 | 2.48 | qfq | 23,997,146 | 60,049,676 | -1.58% |
| 2024-03-01 | 2.52 | 2.55 | 2.49 | 2.53 | 2.52 | qfq | 18,422,200 | 46,329,524 | 0.40% |
| 2024-02-29 | 2.42 | 2.54 | 2.41 | 2.52 | 2.51 | qfq | 22,816,289 | 56,956,721 | 2.44% |
| 2024-02-28 | 2.58 | 2.67 | 2.46 | 2.46 | 2.45 | qfq | 41,922,590 | 107,510,459 | -4.28% |
| 2024-02-27 | 2.50 | 2.58 | 2.50 | 2.57 | 2.56 | qfq | 21,381,700 | 54,297,631 | 1.98% |
| 2024-02-26 | 2.50 | 2.56 | 2.49 | 2.52 | 2.51 | qfq | 23,866,033 | 60,130,349 | 0.40% |
| 2024-02-23 | 2.45 | 2.51 | 2.43 | 2.51 | 2.50 | qfq | 25,336,872 | 62,625,446 | 3.29% |
| 2024-02-22 | 2.40 | 2.45 | 2.39 | 2.43 | 2.42 | qfq | 21,643,700 | 52,568,049 | 0.83% |
| 2024-02-21 | 2.38 | 2.50 | 2.35 | 2.41 | 2.40 | qfq | 27,105,506 | 66,222,492 | 0.84% |
| 2024-02-20 | 2.37 | 2.39 | 2.31 | 2.39 | 2.38 | qfq | 21,496,500 | 50,841,327 | 0.84% |
| 2024-02-19 | 2.52 | 2.52 | 2.34 | 2.37 | 2.36 | qfq | 46,252,843 | 111,125,462 | -2.87% |
| 2024-02-08 | 2.22 | 2.44 | 2.22 | 2.44 | 2.43 | qfq | 29,099,837 | 70,089,552 | 9.91% |
| 2024-02-07 | 2.11 | 2.25 | 2.09 | 2.22 | 2.21 | qfq | 35,816,523 | 78,663,195 | 3.74% |
| 2024-02-06 | 2.00 | 2.19 | 1.94 | 2.14 | 2.13 | qfq | 41,026,134 | 84,303,635 | 3.38% |
| 2024-02-05 | 2.27 | 2.27 | 2.07 | 2.07 | 2.06 | qfq | 41,987,002 | 88,856,284 | -10.00% |
| 2024-02-02 | 2.40 | 2.43 | 2.20 | 2.30 | 2.29 | qfq | 29,172,500 | 67,879,804 | -3.77% |
| 2024-02-01 | 2.44 | 2.48 | 2.36 | 2.39 | 2.38 | qfq | 23,908,739 | 57,722,796 | -2.45% |
| 2024-01-31 | 2.55 | 2.59 | 2.44 | 2.45 | 2.44 | qfq | 23,335,000 | 58,566,324 | -4.30% |
| 2024-01-30 | 2.64 | 2.66 | 2.55 | 2.56 | 2.55 | qfq | 18,838,400 | 49,192,371 | -3.76% |
| 2024-01-29 | 2.70 | 2.72 | 2.64 | 2.66 | 2.65 | qfq | 23,491,387 | 63,046,846 | -1.12% |
| 2024-01-26 | 2.71 | 2.76 | 2.67 | 2.69 | 2.68 | qfq | 30,410,742 | 82,341,196 | -0.37% |
| 2024-01-25 | 2.59 | 2.70 | 2.57 | 2.70 | 2.69 | qfq | 28,032,666 | 74,446,790 | 4.65% |
| 2024-01-24 | 2.50 | 2.59 | 2.45 | 2.58 | 2.57 | qfq | 36,334,445 | 91,908,021 | 4.45% |
| 2024-01-23 | 2.49 | 2.56 | 2.46 | 2.47 | 2.46 | qfq | 38,875,749 | 97,153,267 | -1.98% |
| 2024-01-22 | 2.72 | 2.73 | 2.49 | 2.52 | 2.51 | qfq | 28,704,461 | 74,677,193 | -7.69% |
| 2024-01-19 | 2.75 | 2.77 | 2.71 | 2.73 | 2.72 | qfq | 11,456,654 | 31,320,418 | -1.80% |
| 2024-01-18 | 2.77 | 2.79 | 2.66 | 2.78 | 2.77 | qfq | 24,866,435 | 67,613,288 | -0.71% |
| 2024-01-17 | 2.84 | 2.84 | 2.79 | 2.80 | 2.79 | qfq | 12,217,860 | 34,432,855 | -1.75% |
| 2024-01-16 | 2.87 | 2.88 | 2.82 | 2.85 | 2.84 | qfq | 12,395,330 | 35,277,036 | -1.04% |
| 2024-01-15 | 2.89 | 2.91 | 2.87 | 2.88 | 2.87 | qfq | 7,889,005 | 22,758,677 | -0.69% |
| 2024-01-12 | 2.90 | 2.93 | 2.89 | 2.90 | 2.89 | qfq | 9,841,000 | 28,618,090 | -0.34% |
| 2024-01-11 | 2.85 | 2.92 | 2.84 | 2.91 | 2.90 | qfq | 13,906,624 | 40,014,055 | 2.11% |
| 2024-01-10 | 2.86 | 2.89 | 2.81 | 2.85 | 2.84 | qfq | 12,587,500 | 35,921,261 | -0.70% |
| 2024-01-09 | 2.86 | 2.89 | 2.83 | 2.87 | 2.86 | qfq | 13,283,400 | 38,079,389 | 0.70% |
| 2024-01-08 | 2.91 | 2.92 | 2.85 | 2.85 | 2.84 | qfq | 16,520,695 | 47,673,899 | -2.40% |
| 2024-01-05 | 2.96 | 2.99 | 2.90 | 2.92 | 2.91 | qfq | 16,031,458 | 47,293,615 | -1.68% |
| 2024-01-04 | 2.98 | 2.99 | 2.95 | 2.97 | 2.96 | qfq | 11,585,454 | 34,340,645 | -0.67% |
| 2024-01-03 | 2.98 | 3.01 | 2.97 | 2.99 | 2.98 | qfq | 11,543,229 | 34,484,951 | -0.33% |
| 2024-01-02 | 3.00 | 3.02 | 2.98 | 3.00 | 2.99 | qfq | 20,292,617 | 60,797,279 | 0.33% |
| 2023-12-29 | 2.97 | 3.00 | 2.96 | 2.99 | 2.98 | qfq | 11,939,912 | 35,675,157 | 0.34% |
| 2023-12-28 | 2.92 | 2.99 | 2.92 | 2.98 | 2.97 | qfq | 21,055,056 | 62,456,192 | 2.05% |
| 2023-12-27 | 2.91 | 2.93 | 2.88 | 2.92 | 2.91 | qfq | 11,100,671 | 32,254,662 | 0.34% |
| 2023-12-26 | 2.92 | 2.93 | 2.88 | 2.91 | 2.90 | qfq | 8,867,008 | 25,739,303 | -0.68% |
| 2023-12-25 | 2.91 | 2.94 | 2.89 | 2.93 | 2.92 | qfq | 10,735,358 | 31,287,773 | 0.00% |
| 2023-12-22 | 2.90 | 2.95 | 2.88 | 2.93 | 2.92 | qfq | 16,694,300 | 48,760,602 | 0.34% |
| 2023-12-21 | 2.90 | 2.93 | 2.85 | 2.92 | 2.91 | qfq | 19,797,426 | 57,161,245 | 0.34% |
| 2023-12-20 | 2.94 | 2.97 | 2.90 | 2.91 | 2.90 | qfq | 13,621,501 | 39,935,595 | -1.02% |
| 2023-12-19 | 2.95 | 2.97 | 2.93 | 2.94 | 2.93 | qfq | 13,887,600 | 40,962,605 | -1.01% |
| 2023-12-18 | 3.04 | 3.06 | 2.95 | 2.97 | 2.96 | qfq | 28,481,824 | 85,468,165 | -2.30% |
| 2023-12-15 | 3.07 | 3.07 | 3.04 | 3.04 | 3.03 | qfq | 17,629,100 | 53,884,406 | 0.00% |
| 2023-12-14 | 3.04 | 3.08 | 3.03 | 3.04 | 3.03 | qfq | 16,319,452 | 49,868,279 | 0.66% |
| 2023-12-13 | 3.05 | 3.07 | 3.02 | 3.02 | 3.01 | qfq | 12,814,501 | 39,033,946 | -1.63% |
| 2023-12-12 | 3.05 | 3.07 | 3.02 | 3.07 | 3.06 | qfq | 15,794,400 | 48,125,548 | 0.66% |
| 2023-12-11 | 3.05 | 3.06 | 2.98 | 3.05 | 3.04 | qfq | 17,641,134 | 53,361,820 | -0.33% |
| 2023-12-08 | 3.10 | 3.11 | 3.05 | 3.06 | 3.05 | qfq | 20,878,230 | 64,148,995 | -1.61% |
| 2023-12-07 | 3.12 | 3.13 | 3.07 | 3.11 | 3.10 | qfq | 24,531,565 | 76,071,077 | 0.00% |
| 2023-12-06 | 3.05 | 3.14 | 3.04 | 3.11 | 3.10 | qfq | 39,900,529 | 124,047,585 | 1.30% |
| 2023-12-05 | 3.06 | 3.09 | 3.03 | 3.07 | 3.06 | qfq | 32,451,041 | 99,279,812 | 0.00% |
| 2023-12-04 | 3.03 | 3.15 | 3.02 | 3.07 | 3.06 | qfq | 47,482,449 | 146,918,081 | 1.99% |
| 2023-12-01 | 2.99 | 3.02 | 2.97 | 3.01 | 3.00 | qfq | 14,710,112 | 44,035,073 | 1.01% |
| 2023-11-30 | 3.01 | 3.03 | 2.97 | 2.98 | 2.97 | qfq | 23,825,255 | 71,275,420 | -1.65% |
| 2023-11-29 | 3.03 | 3.06 | 3.02 | 3.03 | 3.02 | qfq | 18,149,800 | 55,191,855 | 0.33% |
| 2023-11-28 | 3.01 | 3.02 | 2.98 | 3.02 | 3.01 | qfq | 16,681,780 | 50,112,390 | 0.33% |
| 2023-11-27 | 3.02 | 3.04 | 3.00 | 3.01 | 3.00 | qfq | 15,813,315 | 47,583,445 | -0.33% |
| 2023-11-24 | 3.05 | 3.06 | 3.01 | 3.02 | 3.01 | qfq | 18,803,434 | 57,002,009 | -1.31% |
| 2023-11-23 | 3.03 | 3.06 | 3.01 | 3.06 | 3.05 | qfq | 18,112,779 | 54,995,019 | 0.99% |
| 2023-11-22 | 3.08 | 3.09 | 3.02 | 3.03 | 3.02 | qfq | 22,333,712 | 68,075,370 | -1.62% |
| 2023-11-21 | 3.07 | 3.11 | 3.06 | 3.08 | 3.07 | qfq | 29,818,410 | 92,097,934 | 0.65% |
| 2023-11-20 | 3.05 | 3.07 | 3.03 | 3.06 | 3.05 | qfq | 15,649,307 | 47,745,688 | 0.33% |
| 2023-11-17 | 3.02 | 3.06 | 3.01 | 3.05 | 3.04 | qfq | 15,404,300 | 46,778,288 | 0.66% |
| 2023-11-16 | 3.06 | 3.06 | 3.02 | 3.03 | 3.02 | qfq | 17,907,089 | 54,489,392 | -1.30% |
| 2023-11-15 | 3.08 | 3.10 | 3.05 | 3.07 | 3.06 | qfq | 25,275,731 | 77,650,713 | 0.99% |
| 2023-11-14 | 3.06 | 3.07 | 3.02 | 3.04 | 3.03 | qfq | 25,581,312 | 77,664,496 | -0.98% |
| 2023-11-13 | 2.97 | 3.07 | 2.96 | 3.07 | 3.06 | qfq | 43,344,461 | 131,388,013 | 3.72% |
| 2023-11-10 | 2.98 | 2.98 | 2.95 | 2.96 | 2.95 | qfq | 23,796,300 | 70,574,084 | -1.00% |
| 2023-11-09 | 3.00 | 3.02 | 2.98 | 2.99 | 2.98 | qfq | 21,278,942 | 63,787,576 | -0.66% |
| 2023-11-08 | 3.03 | 3.03 | 2.99 | 3.01 | 3.00 | qfq | 23,547,900 | 70,969,268 | -0.99% |
| 2023-11-07 | 3.03 | 3.05 | 3.01 | 3.04 | 3.03 | qfq | 21,025,880 | 63,647,597 | -0.33% |
| 2023-11-06 | 3.01 | 3.05 | 2.99 | 3.05 | 3.04 | qfq | 28,628,348 | 86,565,724 | 2.01% |
| 2023-11-03 | 3.00 | 3.03 | 2.99 | 2.99 | 2.98 | qfq | 24,728,862 | 74,303,840 | -0.33% |
| 2023-11-02 | 3.03 | 3.05 | 2.99 | 3.00 | 2.99 | qfq | 17,726,300 | 53,468,783 | -0.99% |
| 2023-11-01 | 3.02 | 3.05 | 3.00 | 3.03 | 3.02 | qfq | 21,643,179 | 65,440,044 | 0.33% |
| 2023-10-31 | 3.04 | 3.05 | 3.00 | 3.02 | 3.01 | qfq | 19,681,717 | 59,440,868 | -0.66% |
| 2023-10-30 | 3.04 | 3.08 | 3.03 | 3.04 | 3.03 | qfq | 28,668,520 | 87,429,026 | -0.98% |
| 2023-10-27 | 3.02 | 3.08 | 3.00 | 3.07 | 3.06 | qfq | 22,644,272 | 69,148,432 | 1.66% |
| 2023-10-26 | 3.00 | 3.03 | 2.96 | 3.02 | 3.01 | qfq | 18,735,109 | 56,161,260 | 0.33% |
| 2023-10-25 | 3.00 | 3.06 | 3.00 | 3.01 | 3.00 | qfq | 21,278,053 | 64,469,592 | 1.01% |
| 2023-10-24 | 2.91 | 2.99 | 2.90 | 2.98 | 2.97 | qfq | 31,425,338 | 92,751,389 | 3.11% |
| 2023-10-23 | 3.00 | 3.00 | 2.88 | 2.89 | 2.88 | qfq | 29,400,959 | 86,199,255 | -3.99% |
| 2023-10-20 | 2.98 | 3.03 | 2.97 | 3.01 | 3.00 | qfq | 21,220,033 | 63,857,582 | 0.67% |
| 2023-10-19 | 3.01 | 3.05 | 2.99 | 2.99 | 2.98 | qfq | 20,548,834 | 61,867,508 | -0.99% |
| 2023-10-18 | 3.07 | 3.08 | 3.01 | 3.02 | 3.01 | qfq | 27,870,400 | 84,662,649 | -1.63% |
| 2023-10-17 | 3.10 | 3.11 | 3.06 | 3.07 | 3.06 | qfq | 23,713,000 | 73,087,144 | -1.60% |
| 2023-10-16 | 3.12 | 3.14 | 3.08 | 3.12 | 3.10 | qfq | 27,427,353 | 85,358,466 | 0.65% |
| 2023-10-13 | 3.15 | 3.15 | 3.08 | 3.10 | 3.09 | qfq | 29,583,088 | 91,797,352 | -1.90% |
| 2023-10-12 | 3.10 | 3.17 | 3.10 | 3.16 | 3.14 | qfq | 33,349,316 | 104,507,083 | 2.27% |
| 2023-10-11 | 3.14 | 3.14 | 3.08 | 3.09 | 3.08 | qfq | 22,158,360 | 68,902,739 | -1.28% |
| 2023-10-10 | 3.13 | 3.17 | 3.11 | 3.13 | 3.11 | qfq | 26,157,178 | 82,140,027 | 0.00% |
| 2023-10-09 | 3.14 | 3.16 | 3.11 | 3.13 | 3.11 | qfq | 25,097,461 | 78,483,940 | -1.26% |
| 2023-09-28 | 3.17 | 3.18 | 3.14 | 3.17 | 3.15 | qfq | 22,062,886 | 69,674,722 | 0.32% |
| 2023-09-27 | 3.15 | 3.21 | 3.14 | 3.16 | 3.14 | qfq | 23,004,701 | 72,913,509 | 0.32% |
| 2023-09-26 | 3.15 | 3.20 | 3.12 | 3.15 | 3.13 | qfq | 30,492,819 | 96,067,562 | -0.32% |
| 2023-09-25 | 3.24 | 3.25 | 3.15 | 3.16 | 3.14 | qfq | 35,348,576 | 112,446,716 | -3.07% |
| 2023-09-22 | 3.23 | 3.26 | 3.21 | 3.26 | 3.24 | qfq | 26,174,751 | 84,699,324 | 0.93% |
| 2023-09-21 | 3.26 | 3.29 | 3.23 | 3.23 | 3.21 | qfq | 18,890,100 | 61,522,395 | -1.52% |
| 2023-09-20 | 3.32 | 3.33 | 3.27 | 3.28 | 3.26 | qfq | 24,909,800 | 82,250,357 | -1.50% |
| 2023-09-19 | 3.35 | 3.36 | 3.32 | 3.33 | 3.31 | qfq | 17,882,200 | 59,673,624 | -0.89% |
| 2023-09-18 | 3.37 | 3.38 | 3.30 | 3.36 | 3.34 | qfq | 26,750,700 | 89,475,383 | -0.30% |
| 2023-09-15 | 3.38 | 3.44 | 3.34 | 3.37 | 3.35 | qfq | 34,495,900 | 116,846,767 | 0.30% |
| 2023-09-14 | 3.34 | 3.36 | 3.30 | 3.36 | 3.34 | qfq | 28,427,940 | 94,910,199 | 0.30% |
| 2023-09-13 | 3.39 | 3.40 | 3.32 | 3.35 | 3.33 | qfq | 27,238,534 | 91,235,048 | -1.47% |
| 2023-09-12 | 3.41 | 3.45 | 3.39 | 3.40 | 3.38 | qfq | 23,223,091 | 79,310,476 | -0.58% |
| 2023-09-11 | 3.37 | 3.45 | 3.37 | 3.42 | 3.40 | qfq | 27,489,800 | 93,816,612 | 1.48% |
| 2023-09-08 | 3.36 | 3.41 | 3.35 | 3.37 | 3.35 | qfq | 16,946,500 | 57,247,079 | 0.00% |
| 2023-09-07 | 3.44 | 3.45 | 3.35 | 3.37 | 3.35 | qfq | 24,493,100 | 83,056,269 | -2.60% |
| 2023-09-06 | 3.45 | 3.47 | 3.41 | 3.46 | 3.44 | qfq | 21,069,378 | 72,446,914 | 0.29% |
| 2023-09-05 | 3.45 | 3.46 | 3.41 | 3.45 | 3.43 | qfq | 28,822,478 | 98,869,905 | -0.86% |
| 2023-09-04 | 3.36 | 3.49 | 3.34 | 3.48 | 3.46 | qfq | 51,666,381 | 177,863,512 | 3.88% |
| 2023-09-01 | 3.29 | 3.36 | 3.28 | 3.35 | 3.33 | qfq | 28,486,794 | 94,925,338 | 2.13% |
| 2023-08-31 | 3.34 | 3.37 | 3.27 | 3.28 | 3.26 | qfq | 28,178,844 | 93,140,207 | -2.09% |
| 2023-08-30 | 3.39 | 3.44 | 3.34 | 3.35 | 3.33 | qfq | 32,227,600 | 108,867,378 | -0.89% |
| 2023-08-29 | 3.34 | 3.40 | 3.31 | 3.38 | 3.36 | qfq | 31,617,200 | 106,212,163 | 0.90% |
| 2023-08-28 | 3.45 | 3.48 | 3.33 | 3.35 | 3.33 | qfq | 39,804,001 | 135,575,265 | 2.76% |
| 2023-08-25 | 3.34 | 3.35 | 3.25 | 3.26 | 3.24 | qfq | 26,674,798 | 87,876,612 | -3.26% |
| 2023-08-24 | 3.32 | 3.42 | 3.31 | 3.37 | 3.35 | qfq | 29,939,905 | 100,767,623 | 2.43% |
| 2023-08-23 | 3.38 | 3.39 | 3.28 | 3.29 | 3.27 | qfq | 21,579,155 | 71,532,995 | -2.37% |
| 2023-08-22 | 3.36 | 3.38 | 3.29 | 3.37 | 3.35 | qfq | 21,577,898 | 72,098,737 | 1.20% |
| 2023-08-21 | 3.36 | 3.43 | 3.32 | 3.33 | 3.31 | qfq | 28,326,358 | 95,463,233 | -0.89% |
| 2023-08-18 | 3.46 | 3.47 | 3.35 | 3.36 | 3.34 | qfq | 26,277,400 | 89,485,796 | -2.89% |
| 2023-08-17 | 3.40 | 3.46 | 3.37 | 3.46 | 3.44 | qfq | 21,428,400 | 73,370,705 | 1.17% |
| 2023-08-16 | 3.43 | 3.48 | 3.41 | 3.42 | 3.40 | qfq | 20,484,175 | 70,436,524 | -0.58% |
| 2023-08-15 | 3.48 | 3.49 | 3.41 | 3.44 | 3.42 | qfq | 16,950,295 | 58,350,842 | -0.86% |
| 2023-08-14 | 3.44 | 3.48 | 3.41 | 3.47 | 3.45 | qfq | 19,003,024 | 65,490,879 | 0.58% |
| 2023-08-11 | 3.55 | 3.57 | 3.44 | 3.45 | 3.43 | qfq | 27,744,600 | 96,800,448 | -2.82% |
| 2023-08-10 | 3.60 | 3.61 | 3.54 | 3.55 | 3.53 | qfq | 14,995,400 | 53,471,038 | -1.11% |
| 2023-08-09 | 3.64 | 3.66 | 3.57 | 3.59 | 3.57 | qfq | 25,471,900 | 92,006,164 | -1.64% |
| 2023-08-08 | 3.66 | 3.69 | 3.60 | 3.65 | 3.63 | qfq | 21,963,939 | 80,002,097 | -0.27% |
| 2023-08-07 | 3.64 | 3.71 | 3.61 | 3.66 | 3.64 | qfq | 28,022,791 | 102,854,266 | 0.55% |
| 2023-08-04 | 3.65 | 3.72 | 3.64 | 3.64 | 3.62 | qfq | 24,918,500 | 91,369,689 | 0.00% |
| 2023-08-03 | 3.65 | 3.68 | 3.60 | 3.64 | 3.62 | qfq | 26,676,355 | 97,129,121 | -1.62% |
| 2023-08-02 | 3.77 | 3.78 | 3.69 | 3.70 | 3.68 | qfq | 37,136,074 | 138,277,604 | -1.33% |
| 2023-08-01 | 3.63 | 3.76 | 3.60 | 3.75 | 3.73 | qfq | 57,578,813 | 213,339,820 | 3.59% |
| 2023-07-31 | 3.59 | 3.67 | 3.58 | 3.62 | 3.60 | qfq | 28,259,591 | 102,558,795 | 0.84% |
| 2023-07-28 | 3.52 | 3.61 | 3.48 | 3.59 | 3.57 | qfq | 25,559,591 | 91,009,305 | 1.41% |
| 2023-07-27 | 3.62 | 3.65 | 3.52 | 3.54 | 3.52 | qfq | 31,656,488 | 113,191,588 | -2.21% |
| 2023-07-26 | 3.72 | 3.73 | 3.58 | 3.62 | 3.60 | qfq | 43,270,918 | 156,772,717 | -2.43% |
| 2023-07-25 | 3.65 | 3.73 | 3.64 | 3.71 | 3.69 | qfq | 21,774,444 | 80,581,294 | 1.37% |
| 2023-07-24 | 3.68 | 3.72 | 3.63 | 3.66 | 3.64 | qfq | 25,780,290 | 94,725,645 | -1.08% |
| 2023-07-21 | 3.73 | 3.79 | 3.68 | 3.70 | 3.68 | qfq | 30,221,600 | 112,690,475 | -1.33% |
| 2023-07-20 | 3.83 | 3.86 | 3.73 | 3.75 | 3.73 | qfq | 51,426,624 | 194,051,854 | -2.85% |
| 2023-07-19 | 3.79 | 3.87 | 3.78 | 3.86 | 3.84 | qfq | 57,758,508 | 221,809,390 | 2.12% |
| 2023-07-18 | 3.66 | 3.82 | 3.63 | 3.78 | 3.76 | qfq | 71,086,325 | 264,899,242 | 3.00% |
| 2023-07-17 | 3.75 | 3.77 | 3.66 | 3.67 | 3.65 | qfq | 48,872,163 | 180,881,070 | -2.65% |