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
交大昂立600530.SH
最近收盘价5.042026-07-17
最近交易日2026-07-17
成交量（股）10,291,450
成交额（元）53,084,486
日线记录725
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 |
|---|---|---|---|---|---|---|---|
| 2025-05-30 | 2025-06-09 | cash_dividend | 0.0118 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 725 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 | 5.39 | 5.42 | 4.97 | 5.04 | 5.04 | qfq | 10,291,450 | 53,084,486 | -6.49% |
| 2026-07-16 | 5.26 | 5.39 | 5.21 | 5.39 | 5.39 | qfq | 7,288,000 | 38,750,755 | 1.32% |
| 2026-07-15 | 5.20 | 5.47 | 5.16 | 5.32 | 5.32 | qfq | 11,096,557 | 58,743,849 | 0.76% |
| 2026-07-14 | 5.18 | 5.35 | 5.04 | 5.28 | 5.28 | qfq | 10,049,100 | 52,102,279 | 2.92% |
| 2026-07-13 | 5.34 | 5.36 | 5.13 | 5.13 | 5.13 | qfq | 8,134,900 | 42,299,912 | -3.93% |
| 2026-07-10 | 5.25 | 5.45 | 5.24 | 5.34 | 5.34 | qfq | 8,588,450 | 46,033,179 | 0.19% |
| 2026-07-09 | 5.41 | 5.42 | 5.22 | 5.33 | 5.33 | qfq | 9,387,793 | 49,814,027 | -0.56% |
| 2026-07-08 | 5.56 | 5.58 | 5.27 | 5.36 | 5.36 | qfq | 9,675,000 | 51,943,426 | -1.83% |
| 2026-07-07 | 5.79 | 5.81 | 5.43 | 5.46 | 5.46 | qfq | 14,998,700 | 83,348,571 | -5.70% |
| 2026-07-06 | 5.81 | 6.22 | 5.70 | 5.79 | 5.79 | qfq | 29,430,707 | 173,212,220 | 1.58% |
| 2026-07-03 | 5.17 | 5.70 | 5.17 | 5.70 | 5.70 | qfq | 11,721,650 | 64,902,703 | 10.04% |
| 2026-07-02 | 5.12 | 5.36 | 5.02 | 5.18 | 5.18 | qfq | 16,010,050 | 83,200,854 | 2.37% |
| 2026-07-01 | 5.00 | 5.13 | 4.91 | 5.06 | 5.06 | qfq | 12,842,600 | 64,739,879 | 2.64% |
| 2026-06-30 | 5.04 | 5.17 | 4.80 | 4.93 | 4.93 | qfq | 15,716,450 | 78,124,637 | -1.99% |
| 2026-06-29 | 5.35 | 5.38 | 5.03 | 5.03 | 5.03 | qfq | 18,179,300 | 93,987,612 | -6.16% |
| 2026-06-26 | 5.85 | 5.88 | 5.32 | 5.36 | 5.36 | qfq | 19,311,950 | 106,737,205 | -3.94% |
| 2026-06-25 | 5.58 | 5.76 | 5.41 | 5.58 | 5.58 | qfq | 13,859,000 | 77,469,654 | 0.54% |
| 2026-06-24 | 5.71 | 5.75 | 5.54 | 5.55 | 5.55 | qfq | 14,955,100 | 84,122,319 | -3.81% |
| 2026-06-23 | 5.54 | 6.03 | 5.46 | 5.77 | 5.77 | qfq | 24,085,800 | 140,540,275 | 4.15% |
| 2026-06-22 | 5.90 | 5.90 | 5.48 | 5.54 | 5.54 | qfq | 15,515,300 | 86,837,739 | -4.81% |
| 2026-06-18 | 5.98 | 6.14 | 5.76 | 5.82 | 5.82 | qfq | 10,977,300 | 64,677,019 | -1.69% |
| 2026-06-17 | 5.95 | 5.96 | 5.78 | 5.92 | 5.92 | qfq | 9,624,200 | 56,377,281 | -0.50% |
| 2026-06-16 | 6.13 | 6.17 | 5.89 | 5.95 | 5.95 | qfq | 15,237,850 | 90,958,566 | -3.88% |
| 2026-06-15 | 6.25 | 6.40 | 6.10 | 6.19 | 6.19 | qfq | 17,190,850 | 107,605,111 | 0.98% |
| 2026-06-12 | 5.91 | 6.31 | 5.81 | 6.13 | 6.13 | qfq | 16,622,927 | 101,824,226 | 3.55% |
| 2026-06-11 | 5.95 | 6.12 | 5.84 | 5.92 | 5.92 | qfq | 9,264,700 | 54,998,603 | -2.15% |
| 2026-06-10 | 6.14 | 6.23 | 5.97 | 6.05 | 6.05 | qfq | 14,057,400 | 85,055,255 | -3.04% |
| 2026-06-09 | 6.22 | 6.62 | 6.11 | 6.24 | 6.24 | qfq | 17,438,700 | 109,490,659 | 0.32% |
| 2026-06-08 | 6.28 | 6.53 | 6.12 | 6.22 | 6.22 | qfq | 15,167,400 | 95,610,866 | -3.57% |
| 2026-06-05 | 6.56 | 6.72 | 6.35 | 6.45 | 6.45 | qfq | 16,873,300 | 109,205,123 | -1.68% |
| 2026-06-04 | 6.74 | 6.83 | 6.45 | 6.56 | 6.56 | qfq | 19,850,800 | 130,727,316 | -4.09% |
| 2026-06-03 | 7.01 | 7.04 | 6.73 | 6.84 | 6.84 | qfq | 19,961,100 | 136,387,542 | -2.43% |
| 2026-06-02 | 7.32 | 7.34 | 6.91 | 7.01 | 7.01 | qfq | 24,597,600 | 172,312,039 | -4.23% |
| 2026-06-01 | 7.56 | 7.56 | 7.05 | 7.32 | 7.32 | qfq | 36,227,200 | 266,265,606 | -0.68% |
| 2026-05-29 | 6.70 | 7.37 | 6.65 | 7.37 | 7.37 | qfq | 25,840,153 | 185,066,627 | 10.00% |
| 2026-05-28 | 6.85 | 6.98 | 6.62 | 6.70 | 6.70 | qfq | 23,236,200 | 157,084,232 | -3.04% |
| 2026-05-27 | 7.00 | 7.15 | 6.86 | 6.91 | 6.91 | qfq | 18,855,850 | 130,981,934 | -3.63% |
| 2026-05-26 | 7.37 | 7.38 | 6.98 | 7.17 | 7.17 | qfq | 26,034,550 | 185,086,678 | -1.92% |
| 2026-05-25 | 7.49 | 7.74 | 7.29 | 7.31 | 7.31 | qfq | 46,647,523 | 347,576,516 | -2.79% |
| 2026-05-22 | 6.85 | 7.52 | 6.85 | 7.52 | 7.52 | qfq | 34,216,825 | 254,063,872 | 9.94% |
| 2026-05-21 | 8.00 | 8.00 | 6.81 | 6.84 | 6.84 | qfq | 50,005,100 | 357,771,287 | -9.64% |
| 2026-05-20 | 6.86 | 7.57 | 6.56 | 7.57 | 7.57 | qfq | 49,307,520 | 353,374,146 | 10.03% |
| 2026-05-19 | 7.26 | 7.52 | 6.80 | 6.88 | 6.88 | qfq | 36,854,630 | 259,918,903 | -3.37% |
| 2026-05-18 | 7.18 | 7.88 | 7.03 | 7.12 | 7.12 | qfq | 38,545,600 | 281,253,880 | -4.56% |
| 2026-05-15 | 7.59 | 8.26 | 7.27 | 7.46 | 7.46 | qfq | 52,030,953 | 395,063,668 | -5.57% |
| 2026-05-14 | 7.18 | 8.38 | 7.18 | 7.90 | 7.90 | qfq | 86,472,857 | 688,277,917 | -0.38% |
| 2026-05-13 | 7.78 | 7.93 | 7.70 | 7.93 | 7.93 | qfq | 16,758,000 | 132,154,341 | 9.99% |
| 2026-05-12 | 7.21 | 7.21 | 6.71 | 7.21 | 7.21 | qfq | 61,354,102 | 438,827,960 | 10.08% |
| 2026-05-11 | 6.49 | 6.55 | 6.41 | 6.55 | 6.55 | qfq | 13,804,650 | 90,086,496 | 10.08% |
| 2026-05-08 | 5.37 | 5.95 | 5.35 | 5.95 | 5.95 | qfq | 28,087,450 | 160,222,693 | 9.98% |
| 2026-05-07 | 5.41 | 5.47 | 5.37 | 5.41 | 5.41 | qfq | 8,797,852 | 47,551,097 | 0.00% |
| 2026-05-06 | 5.46 | 5.63 | 5.36 | 5.41 | 5.41 | qfq | 16,463,900 | 89,673,272 | -0.37% |
| 2026-04-30 | 5.15 | 5.52 | 5.13 | 5.43 | 5.43 | qfq | 18,940,100 | 101,202,621 | 5.03% |
| 2026-04-29 | 5.08 | 5.24 | 5.08 | 5.17 | 5.17 | qfq | 8,628,936 | 44,801,864 | 1.37% |
| 2026-04-28 | 5.13 | 5.16 | 5.04 | 5.10 | 5.10 | qfq | 6,541,500 | 33,324,024 | -0.20% |
| 2026-04-27 | 4.99 | 5.12 | 4.90 | 5.11 | 5.11 | qfq | 9,693,152 | 48,402,335 | 2.40% |
| 2026-04-24 | 5.10 | 5.13 | 4.94 | 4.99 | 4.99 | qfq | 11,684,252 | 58,398,550 | -2.92% |
| 2026-04-23 | 5.14 | 5.20 | 5.08 | 5.14 | 5.14 | qfq | 10,283,402 | 52,860,570 | 0.00% |
| 2026-04-22 | 5.12 | 5.29 | 5.12 | 5.14 | 5.14 | qfq | 13,104,345 | 68,050,569 | -0.77% |
| 2026-04-21 | 5.25 | 5.26 | 5.12 | 5.18 | 5.18 | qfq | 6,535,200 | 33,865,667 | -0.96% |
| 2026-04-20 | 5.19 | 5.23 | 5.11 | 5.23 | 5.23 | qfq | 8,706,900 | 45,106,975 | 0.58% |
| 2026-04-17 | 5.20 | 5.23 | 5.04 | 5.20 | 5.20 | qfq | 11,101,302 | 57,101,602 | -0.57% |
| 2026-04-16 | 5.16 | 5.25 | 5.10 | 5.23 | 5.23 | qfq | 6,200,625 | 32,136,259 | 1.16% |
| 2026-04-15 | 5.21 | 5.26 | 5.16 | 5.17 | 5.17 | qfq | 3,748,300 | 19,449,313 | -0.96% |
| 2026-04-14 | 5.28 | 5.30 | 5.15 | 5.22 | 5.22 | qfq | 6,862,050 | 35,652,782 | -0.95% |
| 2026-04-13 | 5.23 | 5.30 | 5.19 | 5.27 | 5.27 | qfq | 5,332,100 | 28,006,660 | 0.19% |
| 2026-04-10 | 5.30 | 5.34 | 5.24 | 5.26 | 5.26 | qfq | 5,433,000 | 28,772,922 | 0.57% |
| 2026-04-09 | 5.43 | 5.43 | 5.21 | 5.23 | 5.23 | qfq | 6,293,154 | 33,207,380 | -3.51% |
| 2026-04-08 | 5.35 | 5.44 | 5.31 | 5.42 | 5.42 | qfq | 5,807,300 | 31,293,511 | 2.46% |
| 2026-04-07 | 5.23 | 5.35 | 5.15 | 5.29 | 5.29 | qfq | 7,248,550 | 38,225,359 | 1.15% |
| 2026-04-03 | 5.37 | 5.41 | 5.21 | 5.23 | 5.23 | qfq | 5,090,600 | 26,881,544 | -2.97% |
| 2026-04-02 | 5.48 | 5.49 | 5.35 | 5.39 | 5.39 | qfq | 5,144,750 | 27,912,097 | -1.64% |
| 2026-04-01 | 5.45 | 5.54 | 5.42 | 5.48 | 5.48 | qfq | 6,546,600 | 35,840,407 | 1.86% |
| 2026-03-31 | 5.39 | 5.49 | 5.37 | 5.38 | 5.38 | qfq | 7,040,250 | 38,248,458 | -0.19% |
| 2026-03-30 | 5.35 | 5.43 | 5.29 | 5.39 | 5.39 | qfq | 7,948,648 | 42,618,392 | 0.19% |
| 2026-03-27 | 5.28 | 5.62 | 5.22 | 5.38 | 5.38 | qfq | 10,750,900 | 58,349,190 | 2.48% |
| 2026-03-26 | 5.40 | 5.42 | 5.20 | 5.25 | 5.25 | qfq | 5,135,500 | 27,173,556 | -2.42% |
| 2026-03-25 | 5.36 | 5.40 | 5.28 | 5.38 | 5.38 | qfq | 5,868,700 | 31,352,257 | 1.89% |
| 2026-03-24 | 5.14 | 5.29 | 5.06 | 5.28 | 5.28 | qfq | 11,104,402 | 57,506,939 | 5.60% |
| 2026-03-23 | 5.16 | 5.27 | 4.97 | 5.00 | 5.00 | qfq | 9,083,950 | 46,329,474 | -5.84% |
| 2026-03-20 | 5.42 | 5.55 | 5.29 | 5.31 | 5.31 | qfq | 7,138,200 | 38,269,252 | -2.57% |
| 2026-03-19 | 5.57 | 5.60 | 5.43 | 5.45 | 5.45 | qfq | 6,429,200 | 35,323,029 | -3.02% |
| 2026-03-18 | 5.53 | 5.65 | 5.53 | 5.62 | 5.62 | qfq | 8,400,266 | 46,862,026 | 1.08% |
| 2026-03-17 | 5.72 | 5.72 | 5.55 | 5.56 | 5.56 | qfq | 8,791,500 | 49,566,903 | -2.11% |
| 2026-03-16 | 5.64 | 5.71 | 5.59 | 5.68 | 5.68 | qfq | 8,200,600 | 46,468,020 | 1.43% |
| 2026-03-13 | 5.66 | 5.74 | 5.57 | 5.60 | 5.60 | qfq | 10,188,750 | 57,361,500 | -1.58% |
| 2026-03-12 | 5.88 | 5.89 | 5.68 | 5.69 | 5.69 | qfq | 11,348,600 | 65,287,768 | -3.40% |
| 2026-03-11 | 5.97 | 6.00 | 5.86 | 5.89 | 5.89 | qfq | 4,492,400 | 26,521,495 | -1.67% |
| 2026-03-10 | 5.93 | 6.01 | 5.88 | 5.99 | 5.99 | qfq | 5,475,200 | 32,653,478 | 1.70% |
| 2026-03-09 | 5.94 | 6.03 | 5.82 | 5.89 | 5.89 | qfq | 6,398,200 | 37,690,557 | -2.48% |
| 2026-03-06 | 5.85 | 6.06 | 5.85 | 6.04 | 6.04 | qfq | 6,999,980 | 42,037,723 | 2.72% |
| 2026-03-05 | 5.91 | 6.05 | 5.73 | 5.88 | 5.88 | qfq | 10,107,950 | 59,359,541 | 1.38% |
| 2026-03-04 | 5.82 | 5.95 | 5.80 | 5.80 | 5.80 | qfq | 5,859,101 | 34,262,272 | -2.36% |
| 2026-03-03 | 6.06 | 6.13 | 5.93 | 5.94 | 5.94 | qfq | 7,023,500 | 42,288,226 | -2.30% |
| 2026-03-02 | 6.16 | 6.20 | 6.01 | 6.08 | 6.08 | qfq | 9,700,160 | 59,106,498 | -2.56% |
| 2026-02-27 | 6.37 | 6.39 | 6.21 | 6.24 | 6.24 | qfq | 7,607,818 | 47,574,952 | -1.58% |
| 2026-02-26 | 6.57 | 6.78 | 6.34 | 6.34 | 6.34 | qfq | 11,370,519 | 73,890,599 | -1.55% |
| 2026-02-25 | 6.38 | 6.58 | 6.28 | 6.44 | 6.44 | qfq | 10,919,906 | 70,289,961 | 2.22% |
| 2026-02-24 | 6.26 | 6.42 | 6.21 | 6.30 | 6.30 | qfq | 8,096,700 | 51,251,473 | 1.94% |
| 2026-02-13 | 6.18 | 6.28 | 6.15 | 6.18 | 6.18 | qfq | 5,191,000 | 32,176,757 | 0.00% |
| 2026-02-12 | 6.35 | 6.41 | 6.17 | 6.18 | 6.18 | qfq | 8,333,500 | 52,027,758 | -2.68% |
| 2026-02-11 | 6.44 | 6.45 | 6.32 | 6.35 | 6.35 | qfq | 4,389,550 | 27,902,885 | -0.94% |
| 2026-02-10 | 6.45 | 6.56 | 6.39 | 6.41 | 6.41 | qfq | 6,101,400 | 39,450,191 | -0.62% |
| 2026-02-09 | 6.58 | 6.58 | 6.41 | 6.45 | 6.45 | qfq | 5,847,400 | 37,767,304 | -0.15% |
| 2026-02-06 | 6.38 | 6.53 | 6.34 | 6.46 | 6.46 | qfq | 6,508,705 | 42,155,538 | 1.10% |
| 2026-02-05 | 6.61 | 6.61 | 6.33 | 6.39 | 6.39 | qfq | 8,848,700 | 57,004,251 | -3.18% |
| 2026-02-04 | 6.42 | 6.64 | 6.40 | 6.60 | 6.60 | qfq | 9,298,235 | 60,840,502 | 2.48% |
| 2026-02-03 | 6.34 | 6.45 | 6.34 | 6.44 | 6.44 | qfq | 5,833,850 | 37,363,561 | 1.58% |
| 2026-02-02 | 6.37 | 6.62 | 6.33 | 6.34 | 6.34 | qfq | 6,974,200 | 44,979,513 | -0.16% |
| 2026-01-30 | 6.33 | 6.40 | 6.29 | 6.35 | 6.35 | qfq | 6,856,400 | 43,580,278 | 0.16% |
| 2026-01-29 | 6.36 | 6.45 | 6.23 | 6.34 | 6.34 | qfq | 7,347,357 | 46,699,004 | -0.63% |
| 2026-01-28 | 6.72 | 6.72 | 6.35 | 6.38 | 6.38 | qfq | 14,528,253 | 93,494,360 | -5.06% |
| 2026-01-27 | 6.97 | 6.97 | 6.62 | 6.72 | 6.72 | qfq | 10,115,700 | 68,069,707 | -3.72% |
| 2026-01-26 | 7.12 | 7.16 | 6.88 | 6.98 | 6.98 | qfq | 12,072,150 | 84,199,339 | -2.10% |
| 2026-01-23 | 6.89 | 7.30 | 6.88 | 7.13 | 7.13 | qfq | 16,443,196 | 116,877,287 | 2.89% |
| 2026-01-22 | 6.63 | 7.14 | 6.60 | 6.93 | 6.93 | qfq | 19,074,953 | 131,293,654 | 4.52% |
| 2026-01-21 | 6.66 | 6.72 | 6.58 | 6.63 | 6.63 | qfq | 6,610,502 | 43,708,748 | -1.34% |
| 2026-01-20 | 6.58 | 6.74 | 6.52 | 6.72 | 6.72 | qfq | 7,889,501 | 52,099,428 | 2.44% |
| 2026-01-19 | 6.56 | 6.65 | 6.47 | 6.56 | 6.56 | qfq | 7,203,400 | 47,258,200 | -0.30% |
| 2026-01-16 | 6.65 | 6.79 | 6.48 | 6.58 | 6.58 | qfq | 10,265,417 | 67,681,434 | 0.46% |
| 2026-01-15 | 6.70 | 6.70 | 6.50 | 6.55 | 6.55 | qfq | 9,959,016 | 65,655,112 | -2.82% |
| 2026-01-14 | 6.80 | 6.87 | 6.65 | 6.74 | 6.74 | qfq | 13,405,450 | 90,701,559 | -0.74% |
| 2026-01-13 | 6.71 | 7.05 | 6.62 | 6.79 | 6.79 | qfq | 15,466,113 | 105,999,642 | 1.04% |
| 2026-01-12 | 6.80 | 6.88 | 6.69 | 6.72 | 6.72 | qfq | 11,423,350 | 77,058,650 | -0.74% |
| 2026-01-09 | 6.65 | 6.98 | 6.64 | 6.77 | 6.77 | qfq | 12,507,805 | 85,093,134 | 1.96% |
| 2026-01-08 | 6.58 | 6.68 | 6.50 | 6.64 | 6.64 | qfq | 6,824,850 | 45,077,644 | 0.91% |
| 2026-01-07 | 6.54 | 6.68 | 6.48 | 6.58 | 6.58 | qfq | 8,411,950 | 55,642,955 | 0.00% |
| 2026-01-06 | 6.44 | 6.72 | 6.44 | 6.58 | 6.58 | qfq | 9,406,690 | 61,831,683 | 2.17% |
| 2026-01-05 | 6.43 | 6.52 | 6.36 | 6.44 | 6.44 | qfq | 6,837,600 | 43,997,651 | 0.00% |
| 2025-12-31 | 6.39 | 6.47 | 6.32 | 6.44 | 6.44 | qfq | 6,293,800 | 40,362,341 | 0.78% |
| 2025-12-30 | 6.46 | 6.52 | 6.37 | 6.39 | 6.39 | qfq | 7,599,518 | 48,779,237 | -1.08% |
| 2025-12-29 | 6.59 | 6.60 | 6.39 | 6.46 | 6.46 | qfq | 7,379,469 | 47,661,357 | -1.67% |
| 2025-12-26 | 6.50 | 6.69 | 6.48 | 6.57 | 6.57 | qfq | 7,584,638 | 50,141,592 | 0.92% |
| 2025-12-25 | 6.57 | 6.59 | 6.45 | 6.51 | 6.51 | qfq | 5,284,552 | 34,396,142 | -0.76% |
| 2025-12-24 | 6.66 | 6.66 | 6.50 | 6.56 | 6.56 | qfq | 6,769,738 | 44,514,658 | -1.20% |
| 2025-12-23 | 6.71 | 6.71 | 6.57 | 6.64 | 6.64 | qfq | 4,814,800 | 31,902,617 | -1.19% |
| 2025-12-22 | 6.63 | 6.78 | 6.55 | 6.72 | 6.72 | qfq | 7,672,886 | 51,117,016 | 1.51% |
| 2025-12-19 | 6.50 | 6.70 | 6.37 | 6.62 | 6.62 | qfq | 8,367,225 | 54,738,574 | 2.95% |
| 2025-12-18 | 6.26 | 6.54 | 6.20 | 6.43 | 6.43 | qfq | 10,271,200 | 66,031,890 | 2.39% |
| 2025-12-17 | 6.45 | 6.50 | 6.07 | 6.28 | 6.28 | qfq | 14,718,750 | 92,090,855 | -3.24% |
| 2025-12-16 | 7.03 | 7.04 | 6.44 | 6.49 | 6.49 | qfq | 15,329,600 | 101,520,938 | -7.94% |
| 2025-12-15 | 7.19 | 7.19 | 7.01 | 7.05 | 7.05 | qfq | 8,574,600 | 60,543,398 | -2.22% |
| 2025-12-12 | 7.33 | 7.36 | 7.19 | 7.21 | 7.21 | qfq | 9,720,996 | 70,315,248 | -2.17% |
| 2025-12-11 | 7.92 | 7.96 | 7.36 | 7.37 | 7.37 | qfq | 15,430,751 | 117,612,050 | -6.47% |
| 2025-12-10 | 7.34 | 8.08 | 7.32 | 7.88 | 7.88 | qfq | 22,450,875 | 174,739,870 | 7.07% |
| 2025-12-09 | 7.50 | 7.57 | 7.32 | 7.36 | 7.36 | qfq | 7,698,300 | 57,268,257 | -2.77% |
| 2025-12-08 | 7.32 | 7.66 | 7.32 | 7.57 | 7.57 | qfq | 10,422,150 | 78,851,350 | 3.42% |
| 2025-12-05 | 7.23 | 7.35 | 7.14 | 7.32 | 7.32 | qfq | 5,649,100 | 40,996,405 | 1.67% |
| 2025-12-04 | 7.35 | 7.36 | 7.20 | 7.20 | 7.20 | qfq | 4,549,400 | 32,948,846 | -2.04% |
| 2025-12-03 | 7.43 | 7.49 | 7.30 | 7.35 | 7.35 | qfq | 4,119,350 | 30,351,207 | -1.08% |
| 2025-12-02 | 7.56 | 7.58 | 7.39 | 7.43 | 7.43 | qfq | 4,668,402 | 34,768,682 | -1.72% |
| 2025-12-01 | 7.61 | 7.67 | 7.54 | 7.56 | 7.56 | qfq | 5,310,900 | 40,351,658 | -0.66% |
| 2025-11-28 | 7.53 | 7.63 | 7.40 | 7.61 | 7.61 | qfq | 6,087,700 | 45,662,493 | 0.66% |
| 2025-11-27 | 7.32 | 7.69 | 7.32 | 7.56 | 7.56 | qfq | 12,234,700 | 92,179,156 | 3.28% |
| 2025-11-26 | 7.32 | 7.47 | 7.27 | 7.32 | 7.32 | qfq | 4,815,300 | 35,412,239 | 0.14% |
| 2025-11-25 | 7.23 | 7.36 | 7.22 | 7.31 | 7.31 | qfq | 6,107,900 | 44,628,762 | 0.69% |
| 2025-11-24 | 7.25 | 7.36 | 7.14 | 7.26 | 7.26 | qfq | 6,206,300 | 44,889,097 | 0.14% |
| 2025-11-21 | 7.55 | 7.63 | 7.21 | 7.25 | 7.25 | qfq | 8,873,450 | 65,219,845 | -3.59% |
| 2025-11-20 | 7.59 | 7.63 | 7.50 | 7.52 | 7.52 | qfq | 4,462,771 | 33,690,927 | -0.92% |
| 2025-11-19 | 7.71 | 7.76 | 7.56 | 7.59 | 7.59 | qfq | 4,737,600 | 36,088,555 | -1.56% |
| 2025-11-18 | 7.78 | 7.78 | 7.62 | 7.71 | 7.71 | qfq | 4,783,000 | 36,671,776 | 0.00% |
| 2025-11-17 | 7.83 | 7.83 | 7.58 | 7.71 | 7.71 | qfq | 7,172,130 | 55,040,519 | -1.03% |
| 2025-11-14 | 7.77 | 7.85 | 7.77 | 7.79 | 7.79 | qfq | 4,776,313 | 37,336,874 | -0.51% |
| 2025-11-13 | 7.87 | 7.93 | 7.75 | 7.83 | 7.83 | qfq | 6,645,705 | 51,859,487 | -1.01% |
| 2025-11-12 | 7.87 | 8.05 | 7.87 | 7.91 | 7.91 | qfq | 6,672,405 | 53,005,499 | 0.38% |
| 2025-11-11 | 7.86 | 7.94 | 7.81 | 7.88 | 7.88 | qfq | 6,981,100 | 54,947,416 | 0.13% |
| 2025-11-10 | 8.00 | 8.04 | 7.78 | 7.87 | 7.87 | qfq | 12,474,702 | 98,340,306 | -1.75% |
| 2025-11-07 | 8.37 | 8.42 | 8.01 | 8.01 | 8.01 | qfq | 18,868,600 | 153,896,441 | -4.76% |
| 2025-11-06 | 8.53 | 8.63 | 8.36 | 8.41 | 8.41 | qfq | 6,805,400 | 57,283,576 | -0.94% |
| 2025-11-05 | 8.30 | 8.57 | 8.25 | 8.49 | 8.49 | qfq | 8,167,200 | 68,898,290 | 1.56% |
| 2025-11-04 | 8.50 | 8.51 | 8.30 | 8.36 | 8.36 | qfq | 6,303,700 | 52,860,959 | -1.65% |
| 2025-11-03 | 8.48 | 8.54 | 8.34 | 8.50 | 8.50 | qfq | 7,395,500 | 62,477,178 | 0.24% |
| 2025-10-31 | 8.31 | 8.50 | 8.31 | 8.48 | 8.48 | qfq | 8,641,400 | 72,896,890 | 2.17% |
| 2025-10-30 | 8.58 | 8.61 | 8.25 | 8.30 | 8.30 | qfq | 14,666,005 | 123,155,011 | -3.71% |
| 2025-10-29 | 8.76 | 8.86 | 8.59 | 8.62 | 8.62 | qfq | 12,194,700 | 105,889,034 | -2.27% |
| 2025-10-28 | 8.51 | 9.19 | 8.49 | 8.82 | 8.82 | qfq | 25,648,455 | 229,083,302 | 4.26% |
| 2025-10-27 | 8.26 | 8.57 | 8.26 | 8.46 | 8.46 | qfq | 13,408,458 | 113,095,796 | 2.30% |
| 2025-10-24 | 8.38 | 8.48 | 8.25 | 8.27 | 8.27 | qfq | 6,574,000 | 54,814,250 | -1.31% |
| 2025-10-23 | 8.45 | 8.50 | 8.28 | 8.38 | 8.38 | qfq | 6,927,650 | 57,977,056 | -1.41% |
| 2025-10-22 | 8.72 | 8.75 | 8.48 | 8.50 | 8.50 | qfq | 10,729,725 | 92,288,978 | -2.41% |
| 2025-10-21 | 8.65 | 8.71 | 8.55 | 8.71 | 8.71 | qfq | 8,999,950 | 77,584,153 | 0.00% |
| 2025-10-20 | 8.40 | 8.78 | 8.40 | 8.71 | 8.71 | qfq | 22,780,846 | 197,195,102 | 3.69% |
| 2025-10-17 | 8.45 | 8.54 | 8.15 | 8.40 | 8.40 | qfq | 15,413,075 | 128,681,897 | -0.47% |
| 2025-10-16 | 8.32 | 8.66 | 8.23 | 8.44 | 8.44 | qfq | 16,511,846 | 139,713,227 | 0.84% |
| 2025-10-15 | 8.33 | 8.42 | 8.05 | 8.37 | 8.37 | qfq | 9,436,550 | 77,756,518 | 2.20% |
| 2025-10-14 | 8.52 | 8.65 | 8.17 | 8.19 | 8.19 | qfq | 11,973,600 | 100,107,727 | -3.87% |
| 2025-10-13 | 8.20 | 8.53 | 8.20 | 8.52 | 8.52 | qfq | 13,698,334 | 114,817,852 | 0.83% |
| 2025-10-10 | 8.31 | 8.53 | 8.30 | 8.45 | 8.45 | qfq | 13,139,702 | 110,482,153 | 0.36% |
| 2025-10-09 | 8.14 | 8.76 | 8.14 | 8.42 | 8.42 | qfq | 29,044,619 | 247,507,764 | 3.44% |
| 2025-09-30 | 8.03 | 8.17 | 7.90 | 8.14 | 8.14 | qfq | 12,103,300 | 97,282,970 | 1.50% |
| 2025-09-29 | 8.11 | 8.58 | 7.94 | 8.02 | 8.02 | qfq | 22,508,750 | 184,274,332 | -1.23% |
| 2025-09-26 | 7.97 | 8.45 | 7.81 | 8.12 | 8.12 | qfq | 17,602,000 | 143,056,093 | 1.25% |
| 2025-09-25 | 7.99 | 8.18 | 7.98 | 8.02 | 8.02 | qfq | 10,991,547 | 88,598,563 | -1.35% |
| 2025-09-24 | 8.20 | 8.48 | 7.93 | 8.13 | 8.13 | qfq | 16,877,152 | 138,900,327 | -1.22% |
| 2025-09-23 | 8.39 | 8.51 | 8.01 | 8.23 | 8.23 | qfq | 18,401,102 | 151,150,043 | -1.91% |
| 2025-09-22 | 8.50 | 8.61 | 8.16 | 8.39 | 8.39 | qfq | 32,387,652 | 271,235,656 | -0.47% |
| 2025-09-19 | 7.69 | 8.47 | 7.65 | 8.43 | 8.43 | qfq | 49,399,627 | 410,355,535 | 9.48% |
| 2025-09-18 | 7.37 | 7.80 | 7.35 | 7.70 | 7.70 | qfq | 22,493,324 | 171,142,291 | 4.76% |
| 2025-09-17 | 7.44 | 7.44 | 7.29 | 7.35 | 7.35 | qfq | 10,983,100 | 80,708,260 | -1.21% |
| 2025-09-16 | 7.50 | 7.57 | 7.35 | 7.44 | 7.44 | qfq | 10,858,550 | 80,786,492 | -1.06% |
| 2025-09-15 | 7.68 | 7.70 | 7.50 | 7.52 | 7.52 | qfq | 9,746,400 | 73,690,020 | -1.83% |
| 2025-09-12 | 7.67 | 7.79 | 7.65 | 7.66 | 7.66 | qfq | 10,024,600 | 77,137,344 | -1.16% |
| 2025-09-11 | 8.02 | 8.02 | 7.58 | 7.75 | 7.75 | qfq | 12,959,747 | 100,067,381 | -2.88% |
| 2025-09-10 | 8.00 | 8.25 | 7.83 | 7.98 | 7.98 | qfq | 15,282,747 | 122,650,802 | 0.50% |
| 2025-09-09 | 8.18 | 8.37 | 7.90 | 7.94 | 7.94 | qfq | 18,090,050 | 146,883,827 | -2.93% |
| 2025-09-08 | 7.58 | 8.35 | 7.58 | 8.18 | 8.18 | qfq | 24,130,100 | 194,709,878 | 7.49% |
| 2025-09-05 | 7.73 | 7.73 | 7.42 | 7.61 | 7.61 | qfq | 9,532,218 | 71,648,501 | -0.52% |
| 2025-09-04 | 7.60 | 7.80 | 7.56 | 7.65 | 7.65 | qfq | 8,099,500 | 62,258,505 | 0.13% |
| 2025-09-03 | 7.75 | 7.85 | 7.59 | 7.64 | 7.64 | qfq | 7,873,900 | 60,555,949 | -1.67% |
| 2025-09-02 | 7.85 | 7.88 | 7.63 | 7.77 | 7.77 | qfq | 9,637,800 | 74,602,689 | -1.02% |
| 2025-09-01 | 7.95 | 7.97 | 7.80 | 7.85 | 7.85 | qfq | 12,221,766 | 96,153,656 | -1.51% |
| 2025-08-29 | 8.00 | 8.05 | 7.91 | 7.97 | 7.97 | qfq | 7,236,100 | 57,694,260 | -0.38% |
| 2025-08-28 | 8.09 | 8.19 | 7.74 | 8.00 | 8.00 | qfq | 11,906,867 | 95,005,426 | -1.23% |
| 2025-08-27 | 8.39 | 8.39 | 8.09 | 8.10 | 8.10 | qfq | 12,215,150 | 100,098,672 | -2.29% |
| 2025-08-26 | 8.57 | 8.60 | 8.28 | 8.29 | 8.29 | qfq | 19,288,250 | 161,650,195 | -3.83% |
| 2025-08-25 | 8.48 | 8.95 | 8.37 | 8.62 | 8.62 | qfq | 27,660,175 | 240,218,215 | 0.94% |
| 2025-08-22 | 8.26 | 8.71 | 8.11 | 8.54 | 8.54 | qfq | 28,337,202 | 236,822,512 | 4.27% |
| 2025-08-21 | 8.20 | 8.26 | 8.10 | 8.19 | 8.19 | qfq | 13,010,700 | 106,431,037 | 0.00% |
| 2025-08-20 | 8.12 | 8.30 | 8.02 | 8.19 | 8.19 | qfq | 16,311,498 | 132,929,839 | 0.74% |
| 2025-08-19 | 8.16 | 8.24 | 7.96 | 8.13 | 8.13 | qfq | 11,452,701 | 92,734,023 | 0.49% |
| 2025-08-18 | 7.76 | 8.15 | 7.75 | 8.09 | 8.09 | qfq | 18,564,200 | 148,118,223 | 3.85% |
| 2025-08-15 | 7.85 | 7.86 | 7.66 | 7.79 | 7.79 | qfq | 12,820,591 | 99,425,811 | -0.89% |
| 2025-08-14 | 7.85 | 8.06 | 7.78 | 7.86 | 7.86 | qfq | 17,907,826 | 141,565,977 | 0.51% |
| 2025-08-13 | 7.73 | 7.97 | 7.61 | 7.82 | 7.82 | qfq | 15,500,300 | 120,623,721 | 0.90% |
| 2025-08-12 | 7.88 | 7.90 | 7.70 | 7.75 | 7.75 | qfq | 12,755,700 | 99,103,769 | -1.65% |
| 2025-08-11 | 7.66 | 7.94 | 7.23 | 7.88 | 7.88 | qfq | 26,697,169 | 204,566,219 | 3.01% |
| 2025-08-08 | 7.62 | 7.71 | 7.45 | 7.65 | 7.65 | qfq | 18,413,701 | 139,748,331 | 0.39% |
| 2025-08-07 | 8.12 | 8.22 | 7.45 | 7.62 | 7.62 | qfq | 35,433,615 | 273,611,980 | -7.64% |
| 2025-08-06 | 8.26 | 8.35 | 8.15 | 8.25 | 8.25 | qfq | 13,738,802 | 113,276,886 | -0.60% |
| 2025-08-05 | 8.32 | 8.55 | 8.25 | 8.30 | 8.30 | qfq | 10,936,575 | 91,638,472 | -0.24% |
| 2025-08-04 | 8.26 | 8.38 | 8.10 | 8.32 | 8.32 | qfq | 9,023,550 | 74,380,683 | -0.24% |
| 2025-08-01 | 8.34 | 8.45 | 8.23 | 8.34 | 8.34 | qfq | 9,757,650 | 81,231,236 | 0.12% |
| 2025-07-31 | 9.04 | 9.06 | 8.31 | 8.33 | 8.33 | qfq | 20,253,800 | 172,413,782 | -6.19% |
| 2025-07-30 | 8.65 | 9.00 | 8.60 | 8.88 | 8.88 | qfq | 12,996,950 | 114,459,991 | 2.19% |
| 2025-07-29 | 9.03 | 9.08 | 8.68 | 8.69 | 8.69 | qfq | 11,457,800 | 100,907,837 | -3.77% |
| 2025-07-28 | 8.89 | 9.10 | 8.85 | 9.03 | 9.03 | qfq | 13,473,900 | 121,340,695 | 0.11% |
| 2025-07-25 | 8.85 | 9.37 | 8.82 | 9.02 | 9.02 | qfq | 19,235,802 | 174,973,020 | 1.92% |
| 2025-07-24 | 8.70 | 8.88 | 8.61 | 8.85 | 8.85 | qfq | 12,185,600 | 106,571,430 | 2.08% |
| 2025-07-23 | 8.86 | 8.86 | 8.56 | 8.67 | 8.67 | qfq | 14,366,202 | 125,064,321 | -1.81% |
| 2025-07-22 | 8.46 | 9.10 | 8.38 | 8.83 | 8.83 | qfq | 29,524,550 | 259,455,766 | 4.37% |
| 2025-07-21 | 8.40 | 8.48 | 8.26 | 8.46 | 8.46 | qfq | 16,271,063 | 136,758,939 | 2.17% |
| 2025-07-18 | 8.35 | 8.49 | 8.17 | 8.28 | 8.28 | qfq | 13,963,377 | 115,511,315 | -0.84% |
| 2025-07-17 | 8.34 | 8.52 | 8.25 | 8.35 | 8.35 | qfq | 14,395,152 | 120,842,870 | 0.48% |
| 2025-07-16 | 8.33 | 8.46 | 8.27 | 8.31 | 8.31 | qfq | 15,583,750 | 129,954,871 | -1.07% |
| 2025-07-15 | 8.36 | 8.50 | 8.00 | 8.40 | 8.40 | qfq | 31,213,574 | 257,217,263 | -1.87% |
| 2025-07-14 | 8.56 | 8.79 | 8.56 | 8.56 | 8.56 | qfq | 37,251,376 | 320,025,601 | -9.99% |
| 2025-07-11 | 9.91 | 9.91 | 9.43 | 9.51 | 9.51 | qfq | 30,449,650 | 291,897,996 | -1.96% |
| 2025-07-10 | 9.50 | 10.04 | 9.35 | 9.70 | 9.70 | qfq | 55,798,555 | 540,587,266 | 5.21% |
| 2025-07-09 | 8.28 | 9.22 | 8.28 | 9.22 | 9.22 | qfq | 31,795,890 | 281,097,418 | 10.02% |
| 2025-07-08 | 8.65 | 8.74 | 8.25 | 8.38 | 8.38 | qfq | 20,742,400 | 174,504,652 | -3.57% |
| 2025-07-07 | 8.78 | 8.88 | 8.61 | 8.69 | 8.69 | qfq | 13,464,138 | 117,413,970 | 0.12% |
| 2025-07-04 | 8.75 | 8.76 | 8.48 | 8.68 | 8.68 | qfq | 15,973,900 | 137,512,391 | -0.91% |
| 2025-07-03 | 8.83 | 8.89 | 8.73 | 8.76 | 8.76 | qfq | 11,293,235 | 99,151,003 | -1.46% |
| 2025-07-02 | 9.10 | 9.10 | 8.84 | 8.89 | 8.89 | qfq | 13,925,300 | 124,049,664 | -2.63% |
| 2025-07-01 | 9.11 | 9.15 | 8.96 | 9.13 | 9.13 | qfq | 15,582,150 | 141,321,357 | 0.55% |
| 2025-06-30 | 9.19 | 9.24 | 8.91 | 9.08 | 9.08 | qfq | 24,040,450 | 219,067,506 | 0.00% |
| 2025-06-27 | 8.74 | 9.15 | 8.72 | 9.08 | 9.08 | qfq | 29,676,214 | 266,348,279 | 2.60% |
| 2025-06-26 | 8.90 | 8.99 | 8.71 | 8.85 | 8.85 | qfq | 18,603,275 | 164,916,953 | -2.32% |
| 2025-06-25 | 9.21 | 9.30 | 8.84 | 9.06 | 9.06 | qfq | 25,592,500 | 231,366,160 | -1.74% |
| 2025-06-24 | 9.25 | 9.45 | 9.14 | 9.22 | 9.22 | qfq | 19,699,100 | 182,131,456 | 0.11% |
| 2025-06-23 | 9.16 | 9.35 | 9.11 | 9.21 | 9.21 | qfq | 18,485,281 | 170,630,290 | -0.54% |
| 2025-06-20 | 9.50 | 9.57 | 9.05 | 9.26 | 9.26 | qfq | 27,449,300 | 254,435,280 | -2.22% |
| 2025-06-19 | 9.75 | 10.10 | 9.45 | 9.47 | 9.47 | qfq | 32,679,253 | 318,507,971 | -3.07% |
| 2025-06-18 | 9.96 | 10.10 | 9.42 | 9.77 | 9.77 | qfq | 36,930,252 | 358,802,838 | -2.20% |
| 2025-06-17 | 9.99 | 10.11 | 9.66 | 9.99 | 9.99 | qfq | 38,940,345 | 387,494,540 | -0.10% |
| 2025-06-16 | 10.00 | 10.27 | 9.81 | 10.00 | 10.00 | qfq | 53,371,363 | 531,921,477 | -1.67% |
| 2025-06-13 | 10.70 | 11.14 | 10.10 | 10.17 | 10.17 | qfq | 94,410,719 | 996,436,048 | -4.69% |
| 2025-06-12 | 9.44 | 10.67 | 9.44 | 10.67 | 10.67 | qfq | 46,199,034 | 472,388,042 | 10.00% |
| 2025-06-11 | 9.50 | 10.28 | 9.30 | 9.70 | 9.70 | qfq | 115,465,975 | 1,135,715,323 | 2.11% |
| 2025-06-10 | 8.90 | 9.50 | 8.69 | 9.50 | 9.50 | qfq | 107,898,847 | 988,185,183 | 9.95% |
| 2025-06-09 | 8.00 | 8.64 | 7.70 | 8.64 | 8.64 | qfq | 42,626,642 | 355,177,948 | 9.92% |
| 2025-06-06 | 8.35 | 8.81 | 7.79 | 7.86 | 7.85 | qfq | 71,426,368 | 575,912,819 | -3.68% |
| 2025-06-05 | 8.38 | 8.49 | 8.12 | 8.16 | 8.15 | qfq | 47,783,237 | 394,889,708 | -3.09% |
| 2025-06-04 | 8.94 | 9.18 | 8.39 | 8.42 | 8.41 | qfq | 80,668,661 | 699,891,194 | 0.72% |
| 2025-06-03 | 7.48 | 8.36 | 7.46 | 8.36 | 8.35 | qfq | 45,185,893 | 362,117,959 | 10.00% |
| 2025-05-30 | 7.95 | 7.98 | 7.36 | 7.60 | 7.59 | qfq | 46,857,718 | 357,026,865 | -4.76% |
| 2025-05-29 | 8.17 | 8.71 | 7.86 | 7.98 | 7.97 | qfq | 67,831,912 | 550,254,540 | -5.56% |
| 2025-05-28 | 8.97 | 9.26 | 8.40 | 8.45 | 8.44 | qfq | 113,495,152 | 1,007,775,233 | -1.40% |
| 2025-05-27 | 7.60 | 8.57 | 7.60 | 8.57 | 8.56 | qfq | 67,961,205 | 574,657,537 | 10.01% |
| 2025-05-26 | 7.19 | 7.96 | 6.85 | 7.79 | 7.78 | qfq | 82,353,219 | 600,724,492 | 2.77% |
| 2025-05-23 | 7.38 | 7.73 | 7.13 | 7.58 | 7.57 | qfq | 89,877,662 | 676,556,176 | 7.82% |
| 2025-05-22 | 7.51 | 7.90 | 6.87 | 7.03 | 7.02 | qfq | 55,968,150 | 402,138,673 | -7.74% |
| 2025-05-21 | 7.65 | 8.49 | 7.50 | 7.62 | 7.61 | qfq | 61,919,438 | 490,803,177 | -6.39% |
| 2025-05-20 | 8.00 | 8.70 | 7.69 | 8.14 | 8.13 | qfq | 82,176,181 | 677,316,090 | 2.78% |
| 2025-05-19 | 7.00 | 7.92 | 6.68 | 7.92 | 7.91 | qfq | 68,350,200 | 510,643,923 | 10.00% |
| 2025-05-16 | 8.00 | 8.25 | 7.10 | 7.20 | 7.19 | qfq | 72,974,993 | 552,969,146 | -4.00% |
| 2025-05-15 | 7.10 | 7.50 | 7.01 | 7.50 | 7.49 | qfq | 38,821,928 | 287,857,791 | 9.97% |
| 2025-05-14 | 6.79 | 6.82 | 6.22 | 6.82 | 6.81 | qfq | 44,175,762 | 295,553,220 | 10.00% |
| 2025-05-13 | 5.56 | 6.20 | 5.56 | 6.20 | 6.19 | qfq | 31,404,435 | 187,906,794 | 9.93% |
| 2025-05-12 | 5.84 | 5.84 | 5.33 | 5.64 | 5.63 | qfq | 60,358,836 | 339,989,289 | 6.21% |
| 2025-05-09 | 4.81 | 5.31 | 4.81 | 5.31 | 5.30 | qfq | 13,718,777 | 71,379,937 | 9.94% |
| 2025-05-08 | 4.75 | 4.84 | 4.73 | 4.83 | 4.82 | qfq | 5,680,100 | 27,307,050 | 1.68% |
| 2025-05-07 | 4.77 | 4.90 | 4.72 | 4.75 | 4.74 | qfq | 7,351,805 | 35,325,988 | 0.64% |
| 2025-05-06 | 4.62 | 4.74 | 4.62 | 4.72 | 4.71 | qfq | 7,245,153 | 34,013,093 | 2.39% |
| 2025-04-30 | 4.57 | 4.69 | 4.56 | 4.61 | 4.60 | qfq | 6,126,600 | 28,396,301 | 1.77% |
| 2025-04-29 | 4.62 | 4.65 | 4.52 | 4.53 | 4.52 | qfq | 7,877,400 | 36,078,701 | -1.95% |
| 2025-04-28 | 4.70 | 4.72 | 4.56 | 4.62 | 4.61 | qfq | 6,997,350 | 32,356,960 | -2.33% |
| 2025-04-25 | 4.72 | 4.80 | 4.69 | 4.73 | 4.72 | qfq | 5,287,900 | 25,072,101 | -0.21% |
| 2025-04-24 | 4.68 | 4.86 | 4.66 | 4.74 | 4.73 | qfq | 9,154,200 | 43,626,695 | 0.21% |
| 2025-04-23 | 4.73 | 4.78 | 4.70 | 4.73 | 4.72 | qfq | 6,031,487 | 28,537,893 | -0.42% |
| 2025-04-22 | 4.77 | 4.82 | 4.68 | 4.75 | 4.74 | qfq | 6,828,937 | 32,301,319 | -0.42% |
| 2025-04-21 | 4.69 | 4.79 | 4.64 | 4.77 | 4.76 | qfq | 7,737,500 | 36,618,531 | 1.27% |
| 2025-04-18 | 4.72 | 4.88 | 4.63 | 4.71 | 4.70 | qfq | 9,172,168 | 43,234,640 | -1.26% |
| 2025-04-17 | 4.71 | 4.85 | 4.60 | 4.77 | 4.76 | qfq | 9,108,350 | 43,284,895 | 3.25% |
| 2025-04-16 | 4.73 | 4.76 | 4.58 | 4.62 | 4.61 | qfq | 7,447,516 | 34,623,126 | -2.33% |
| 2025-04-15 | 4.68 | 4.81 | 4.66 | 4.73 | 4.72 | qfq | 6,437,600 | 30,435,411 | 1.28% |
| 2025-04-14 | 4.55 | 4.74 | 4.55 | 4.67 | 4.66 | qfq | 8,133,800 | 37,937,401 | 3.09% |
| 2025-04-11 | 4.49 | 4.60 | 4.46 | 4.53 | 4.52 | qfq | 6,047,739 | 27,417,529 | 1.57% |
| 2025-04-10 | 4.40 | 4.53 | 4.37 | 4.46 | 4.45 | qfq | 6,752,100 | 30,231,135 | 2.53% |
| 2025-04-09 | 4.27 | 4.40 | 3.88 | 4.35 | 4.34 | qfq | 11,042,766 | 46,216,801 | 1.64% |
| 2025-04-08 | 4.19 | 4.39 | 4.12 | 4.28 | 4.27 | qfq | 11,666,864 | 49,345,155 | -3.17% |
| 2025-04-07 | 4.50 | 4.74 | 4.42 | 4.42 | 4.41 | qfq | 7,886,350 | 35,405,897 | -9.98% |
| 2025-04-03 | 4.87 | 4.93 | 4.82 | 4.91 | 4.90 | qfq | 5,234,799 | 25,533,584 | 0.61% |
| 2025-04-02 | 4.86 | 4.97 | 4.81 | 4.88 | 4.87 | qfq | 4,946,299 | 24,273,370 | 0.62% |
| 2025-04-01 | 4.77 | 4.93 | 4.77 | 4.85 | 4.84 | qfq | 6,278,200 | 30,538,059 | 2.54% |
| 2025-03-31 | 4.89 | 4.89 | 4.60 | 4.73 | 4.72 | qfq | 9,917,500 | 46,807,484 | -3.27% |
| 2025-03-28 | 5.01 | 5.01 | 4.86 | 4.89 | 4.88 | qfq | 4,071,506 | 20,032,378 | -1.81% |
| 2025-03-27 | 4.95 | 5.03 | 4.89 | 4.98 | 4.97 | qfq | 4,770,908 | 23,694,866 | 0.40% |
| 2025-03-26 | 4.90 | 4.98 | 4.88 | 4.96 | 4.95 | qfq | 4,368,253 | 21,608,067 | 0.40% |
| 2025-03-25 | 5.05 | 5.06 | 4.88 | 4.94 | 4.93 | qfq | 7,917,600 | 39,149,361 | -2.95% |
| 2025-03-24 | 5.16 | 5.40 | 4.96 | 5.09 | 5.08 | qfq | 12,505,156 | 64,004,489 | 0.20% |
| 2025-03-21 | 5.14 | 5.20 | 5.04 | 5.08 | 5.07 | qfq | 9,342,381 | 47,708,621 | -1.93% |
| 2025-03-20 | 5.19 | 5.28 | 5.17 | 5.18 | 5.17 | qfq | 7,679,450 | 40,069,766 | -0.38% |
| 2025-03-19 | 5.15 | 5.49 | 5.11 | 5.20 | 5.19 | qfq | 14,105,386 | 74,558,185 | 0.97% |
| 2025-03-18 | 5.22 | 5.25 | 5.13 | 5.15 | 5.14 | qfq | 7,469,200 | 38,532,320 | -1.53% |
| 2025-03-17 | 5.24 | 5.33 | 5.19 | 5.23 | 5.22 | qfq | 9,960,557 | 52,341,744 | -0.19% |
| 2025-03-14 | 5.10 | 5.24 | 5.07 | 5.24 | 5.23 | qfq | 9,973,700 | 51,640,214 | 2.14% |
| 2025-03-13 | 5.21 | 5.21 | 5.06 | 5.13 | 5.12 | qfq | 8,683,300 | 44,399,791 | -1.54% |
| 2025-03-12 | 5.12 | 5.28 | 5.09 | 5.21 | 5.20 | qfq | 11,280,900 | 58,480,873 | 2.36% |
| 2025-03-11 | 5.04 | 5.09 | 4.96 | 5.09 | 5.08 | qfq | 8,744,900 | 43,838,051 | 0.20% |
| 2025-03-10 | 5.04 | 5.12 | 4.95 | 5.08 | 5.07 | qfq | 12,104,700 | 60,890,065 | 1.40% |
| 2025-03-07 | 5.13 | 5.19 | 4.97 | 5.01 | 5.00 | qfq | 12,339,557 | 62,782,440 | -2.34% |
| 2025-03-06 | 4.96 | 5.27 | 4.96 | 5.13 | 5.12 | qfq | 18,229,997 | 94,081,652 | 2.60% |
| 2025-03-05 | 4.88 | 5.00 | 4.88 | 5.00 | 4.99 | qfq | 13,570,350 | 67,240,040 | 2.25% |
| 2025-03-04 | 4.94 | 4.96 | 4.85 | 4.89 | 4.88 | qfq | 9,970,800 | 48,867,204 | -1.01% |
| 2025-03-03 | 4.78 | 5.08 | 4.73 | 4.94 | 4.93 | qfq | 19,261,941 | 94,706,485 | 2.92% |
| 2025-02-28 | 4.92 | 4.92 | 4.78 | 4.80 | 4.79 | qfq | 11,368,100 | 54,912,494 | -2.44% |
| 2025-02-27 | 4.85 | 4.93 | 4.76 | 4.92 | 4.91 | qfq | 15,555,150 | 75,598,021 | 1.86% |
| 2025-02-26 | 4.81 | 4.91 | 4.78 | 4.83 | 4.82 | qfq | 11,255,850 | 54,388,641 | 0.42% |
| 2025-02-25 | 4.75 | 4.93 | 4.72 | 4.81 | 4.80 | qfq | 12,433,275 | 59,882,942 | 0.00% |
| 2025-02-24 | 4.66 | 4.93 | 4.66 | 4.81 | 4.80 | qfq | 18,583,938 | 89,269,722 | 3.89% |
| 2025-02-21 | 4.63 | 4.69 | 4.60 | 4.63 | 4.62 | qfq | 8,815,200 | 40,857,857 | -0.64% |
| 2025-02-20 | 4.68 | 4.78 | 4.63 | 4.66 | 4.65 | qfq | 10,244,902 | 48,120,340 | 0.43% |
| 2025-02-19 | 4.62 | 4.65 | 4.55 | 4.64 | 4.63 | qfq | 9,691,603 | 44,542,286 | 0.65% |
| 2025-02-18 | 4.79 | 4.80 | 4.59 | 4.61 | 4.60 | qfq | 17,950,250 | 83,575,292 | -4.16% |
| 2025-02-17 | 4.97 | 5.01 | 4.74 | 4.81 | 4.80 | qfq | 30,504,653 | 148,713,570 | -1.23% |
| 2025-02-13 | 4.88 | 4.94 | 4.80 | 4.87 | 4.86 | qfq | 12,331,003 | 59,989,840 | -1.02% |
| 2025-02-12 | 4.85 | 4.94 | 4.78 | 4.92 | 4.91 | qfq | 17,213,253 | 83,723,555 | 0.82% |
| 2025-02-11 | 4.78 | 4.96 | 4.75 | 4.88 | 4.87 | qfq | 29,852,302 | 145,437,167 | 1.24% |
| 2025-02-10 | 4.50 | 4.94 | 4.49 | 4.82 | 4.81 | qfq | 39,824,202 | 188,187,717 | 7.11% |
| 2025-02-07 | 4.49 | 4.54 | 4.46 | 4.50 | 4.49 | qfq | 18,294,350 | 82,211,920 | 0.00% |
| 2025-02-06 | 4.47 | 4.50 | 4.40 | 4.50 | 4.49 | qfq | 17,900,600 | 79,950,808 | 0.45% |
| 2025-02-05 | 4.51 | 4.55 | 4.47 | 4.48 | 4.47 | qfq | 13,974,600 | 62,838,442 | -0.67% |
| 2025-01-27 | 4.53 | 4.70 | 4.50 | 4.51 | 4.50 | qfq | 16,953,200 | 77,523,914 | 0.22% |
| 2025-01-24 | 4.62 | 4.65 | 4.48 | 4.50 | 4.49 | qfq | 20,653,238 | 93,367,175 | -2.60% |
| 2025-01-23 | 4.58 | 4.80 | 4.58 | 4.62 | 4.61 | qfq | 30,213,400 | 141,944,256 | 1.99% |
| 2025-01-22 | 4.58 | 4.68 | 4.53 | 4.53 | 4.52 | qfq | 23,502,700 | 107,893,102 | -1.09% |
| 2025-01-21 | 4.77 | 4.82 | 4.48 | 4.58 | 4.57 | qfq | 39,784,590 | 182,534,187 | -4.38% |
| 2025-01-20 | 4.75 | 4.98 | 4.65 | 4.79 | 4.78 | qfq | 37,794,471 | 180,827,881 | -1.84% |
| 2025-01-17 | 5.15 | 5.38 | 4.88 | 4.88 | 4.87 | qfq | 53,305,691 | 269,292,463 | -3.94% |
| 2025-01-16 | 4.75 | 5.28 | 4.70 | 5.08 | 5.07 | qfq | 69,882,631 | 349,195,918 | 5.83% |
| 2025-01-15 | 4.71 | 5.00 | 4.58 | 4.80 | 4.79 | qfq | 56,659,581 | 269,748,101 | -0.62% |
| 2025-01-14 | 4.55 | 4.90 | 4.55 | 4.83 | 4.82 | qfq | 66,982,817 | 316,121,098 | 4.09% |
| 2025-01-13 | 4.70 | 4.84 | 4.40 | 4.64 | 4.63 | qfq | 71,695,191 | 329,078,955 | -2.32% |
| 2025-01-10 | 4.36 | 4.75 | 4.36 | 4.75 | 4.74 | qfq | 51,380,362 | 237,295,710 | 9.95% |
| 2025-01-09 | 4.53 | 4.70 | 4.19 | 4.32 | 4.31 | qfq | 69,571,921 | 303,244,153 | -4.42% |
| 2025-01-08 | 4.33 | 4.71 | 4.33 | 4.52 | 4.51 | qfq | 87,559,577 | 393,433,600 | -4.44% |
| 2025-01-07 | 4.73 | 4.73 | 4.73 | 4.73 | 4.72 | qfq | 9,542,500 | 45,136,025 | -10.08% |
| 2025-01-06 | 5.26 | 5.74 | 5.26 | 5.26 | 5.25 | qfq | 73,177,417 | 389,335,734 | -9.93% |
| 2025-01-03 | 5.60 | 5.84 | 4.87 | 5.84 | 5.83 | qfq | 122,027,702 | 694,592,296 | 9.98% |
| 2025-01-02 | 5.27 | 5.31 | 5.27 | 5.31 | 5.30 | qfq | 21,520,576 | 114,144,305 | 9.94% |
| 2024-12-31 | 4.39 | 4.83 | 4.30 | 4.83 | 4.82 | qfq | 91,212,901 | 423,642,031 | 10.02% |
| 2024-12-30 | 4.07 | 4.39 | 4.04 | 4.39 | 4.38 | qfq | 38,701,927 | 164,050,924 | 10.03% |
| 2024-12-27 | 4.15 | 4.30 | 3.95 | 3.99 | 3.98 | qfq | 40,031,700 | 164,619,176 | -3.62% |
| 2024-12-26 | 3.88 | 4.15 | 3.80 | 4.14 | 4.13 | qfq | 31,612,117 | 126,568,946 | 6.15% |
| 2024-12-25 | 3.98 | 4.00 | 3.80 | 3.90 | 3.89 | qfq | 17,527,120 | 68,036,188 | -2.26% |
| 2024-12-24 | 4.00 | 4.04 | 3.76 | 3.99 | 3.98 | qfq | 29,402,988 | 114,948,022 | -1.48% |
| 2024-12-23 | 4.10 | 4.15 | 3.85 | 4.05 | 4.04 | qfq | 50,327,538 | 200,477,730 | 0.75% |
| 2024-12-20 | 3.67 | 4.02 | 3.66 | 4.02 | 4.01 | qfq | 10,987,100 | 43,142,170 | 10.14% |
| 2024-12-19 | 3.68 | 3.70 | 3.59 | 3.65 | 3.64 | qfq | 10,734,199 | 39,008,988 | -1.35% |
| 2024-12-18 | 3.76 | 3.77 | 3.60 | 3.70 | 3.69 | qfq | 15,313,500 | 56,152,263 | -0.27% |
| 2024-12-17 | 3.96 | 4.03 | 3.67 | 3.71 | 3.70 | qfq | 21,424,200 | 81,180,347 | -7.02% |
| 2024-12-16 | 4.09 | 4.14 | 3.96 | 3.99 | 3.98 | qfq | 23,917,400 | 96,892,928 | 0.50% |
| 2024-12-13 | 4.05 | 4.08 | 3.97 | 3.97 | 3.96 | qfq | 21,258,700 | 85,414,226 | -1.73% |
| 2024-12-12 | 4.02 | 4.08 | 3.93 | 4.04 | 4.03 | qfq | 27,216,500 | 109,055,718 | 0.00% |
| 2024-12-11 | 4.00 | 4.12 | 3.94 | 4.04 | 4.03 | qfq | 42,516,128 | 172,093,154 | 2.80% |
| 2024-12-10 | 4.20 | 4.20 | 3.90 | 3.93 | 3.92 | qfq | 54,135,200 | 216,980,990 | 2.08% |
| 2024-12-09 | 3.56 | 3.85 | 3.56 | 3.85 | 3.84 | qfq | 10,060,350 | 38,345,419 | 10.00% |
| 2024-12-06 | 3.40 | 3.52 | 3.36 | 3.50 | 3.49 | qfq | 18,471,975 | 63,881,280 | 3.86% |
| 2024-12-05 | 3.24 | 3.42 | 3.23 | 3.37 | 3.36 | qfq | 18,190,125 | 61,120,741 | 1.81% |
| 2024-12-04 | 3.39 | 3.42 | 3.25 | 3.31 | 3.31 | qfq | 30,265,826 | 100,403,940 | -8.31% |
| 2024-12-03 | 3.60 | 3.64 | 3.53 | 3.61 | 3.60 | qfq | 11,054,705 | 39,622,173 | 0.00% |
| 2024-12-02 | 3.51 | 3.64 | 3.49 | 3.61 | 3.60 | qfq | 10,856,587 | 38,895,601 | 3.14% |
| 2024-11-29 | 3.49 | 3.54 | 3.40 | 3.50 | 3.49 | qfq | 10,652,603 | 37,071,935 | 0.00% |
| 2024-11-28 | 3.41 | 3.56 | 3.38 | 3.50 | 3.49 | qfq | 11,523,305 | 40,153,565 | 2.64% |
| 2024-11-27 | 3.38 | 3.42 | 3.25 | 3.41 | 3.40 | qfq | 7,826,105 | 26,013,259 | 1.79% |
| 2024-11-26 | 3.31 | 3.44 | 3.31 | 3.35 | 3.34 | qfq | 8,357,950 | 28,282,595 | 0.90% |
| 2024-11-25 | 3.28 | 3.34 | 3.23 | 3.32 | 3.32 | qfq | 9,475,000 | 31,051,818 | 1.53% |
| 2024-11-22 | 3.41 | 3.44 | 3.25 | 3.27 | 3.27 | qfq | 12,514,750 | 42,103,733 | -4.94% |
| 2024-11-21 | 3.48 | 3.49 | 3.35 | 3.44 | 3.43 | qfq | 10,441,100 | 35,617,666 | -1.15% |
| 2024-11-20 | 3.43 | 3.50 | 3.35 | 3.48 | 3.47 | qfq | 11,316,500 | 38,876,132 | 2.05% |
| 2024-11-19 | 3.42 | 3.45 | 3.28 | 3.41 | 3.40 | qfq | 15,999,432 | 53,791,385 | -0.58% |
| 2024-11-18 | 3.53 | 3.59 | 3.38 | 3.43 | 3.42 | qfq | 14,613,629 | 50,597,190 | -3.38% |
| 2024-11-15 | 3.70 | 3.76 | 3.53 | 3.55 | 3.54 | qfq | 17,891,050 | 65,199,919 | -5.08% |
| 2024-11-14 | 3.72 | 3.89 | 3.72 | 3.74 | 3.73 | qfq | 16,114,312 | 61,437,847 | -1.32% |
| 2024-11-13 | 3.78 | 3.93 | 3.71 | 3.79 | 3.78 | qfq | 16,450,300 | 62,711,113 | 0.53% |
| 2024-11-12 | 3.91 | 3.92 | 3.72 | 3.77 | 3.76 | qfq | 24,924,537 | 94,381,204 | -4.56% |
| 2024-11-11 | 3.82 | 4.13 | 3.71 | 3.95 | 3.94 | qfq | 43,326,553 | 167,869,788 | 2.07% |
| 2024-11-08 | 4.04 | 4.04 | 3.68 | 3.87 | 3.86 | qfq | 54,048,475 | 208,842,817 | 3.20% |
| 2024-11-07 | 3.41 | 3.75 | 3.38 | 3.75 | 3.74 | qfq | 14,635,066 | 53,377,329 | 9.97% |
| 2024-11-06 | 3.36 | 3.44 | 3.25 | 3.41 | 3.40 | qfq | 23,060,179 | 77,576,401 | 1.19% |
| 2024-11-05 | 3.34 | 3.39 | 3.23 | 3.37 | 3.36 | qfq | 24,222,775 | 80,578,493 | 0.90% |
| 2024-11-04 | 3.27 | 3.55 | 3.27 | 3.34 | 3.33 | qfq | 27,166,722 | 91,644,523 | 1.83% |
| 2024-11-01 | 3.28 | 3.48 | 3.24 | 3.28 | 3.28 | qfq | 38,943,639 | 129,949,386 | 0.31% |
| 2024-10-31 | 3.07 | 3.38 | 3.07 | 3.27 | 3.27 | qfq | 36,801,004 | 119,677,449 | 6.51% |
| 2024-10-30 | 3.05 | 3.10 | 3.00 | 3.07 | 3.07 | qfq | 15,679,870 | 47,966,122 | 0.00% |
| 2024-10-29 | 3.28 | 3.28 | 3.06 | 3.07 | 3.07 | qfq | 32,157,865 | 100,796,776 | -6.40% |
| 2024-10-28 | 3.09 | 3.32 | 3.08 | 3.28 | 3.28 | qfq | 38,899,807 | 125,707,159 | 6.49% |
| 2024-10-25 | 3.09 | 3.15 | 3.00 | 3.08 | 3.08 | qfq | 47,353,916 | 145,436,516 | 3.01% |
| 2024-10-24 | 2.72 | 2.99 | 2.71 | 2.99 | 2.99 | qfq | 32,513,943 | 94,493,187 | 9.93% |
| 2024-10-23 | 2.69 | 2.84 | 2.68 | 2.72 | 2.72 | qfq | 18,058,950 | 49,783,479 | 1.12% |
| 2024-10-22 | 2.56 | 2.69 | 2.55 | 2.69 | 2.69 | qfq | 15,129,371 | 39,809,580 | 5.08% |
| 2024-10-21 | 2.58 | 2.60 | 2.53 | 2.56 | 2.56 | qfq | 11,832,550 | 30,292,406 | -0.78% |
| 2024-10-18 | 2.56 | 2.62 | 2.55 | 2.58 | 2.58 | qfq | 9,756,573 | 25,162,943 | 0.78% |
| 2024-10-17 | 2.62 | 2.67 | 2.55 | 2.56 | 2.56 | qfq | 7,640,353 | 19,887,841 | -1.92% |
| 2024-10-16 | 2.59 | 2.65 | 2.56 | 2.61 | 2.61 | qfq | 6,284,700 | 16,450,692 | -0.38% |
| 2024-10-15 | 2.71 | 2.72 | 2.61 | 2.62 | 2.62 | qfq | 9,303,200 | 24,715,346 | -2.96% |
| 2024-10-14 | 2.63 | 2.76 | 2.61 | 2.70 | 2.70 | qfq | 9,664,250 | 25,904,059 | 3.05% |
| 2024-10-11 | 2.74 | 2.77 | 2.61 | 2.62 | 2.62 | qfq | 10,288,600 | 27,568,487 | -5.07% |
| 2024-10-10 | 2.73 | 2.82 | 2.69 | 2.76 | 2.76 | qfq | 14,403,975 | 39,809,163 | 0.00% |
| 2024-10-09 | 2.99 | 3.01 | 2.76 | 2.76 | 2.76 | qfq | 22,270,700 | 63,200,025 | -10.10% |
| 2024-10-08 | 3.25 | 3.26 | 2.91 | 3.07 | 3.07 | qfq | 34,162,840 | 105,369,524 | 3.72% |
| 2024-09-30 | 2.83 | 3.02 | 2.78 | 2.96 | 2.96 | qfq | 28,387,694 | 82,257,377 | 7.64% |
| 2024-09-27 | 2.68 | 2.76 | 2.66 | 2.75 | 2.75 | qfq | 12,392,100 | 33,489,969 | 3.38% |
| 2024-09-26 | 2.59 | 2.66 | 2.57 | 2.66 | 2.66 | qfq | 11,532,000 | 30,280,895 | 2.70% |
| 2024-09-25 | 2.60 | 2.68 | 2.57 | 2.59 | 2.59 | qfq | 9,971,900 | 26,179,581 | 0.39% |
| 2024-09-24 | 2.53 | 2.59 | 2.50 | 2.58 | 2.58 | qfq | 7,118,500 | 18,165,531 | 2.38% |
| 2024-09-23 | 2.56 | 2.60 | 2.49 | 2.52 | 2.52 | qfq | 4,663,400 | 11,821,344 | -1.56% |
| 2024-09-20 | 2.53 | 2.58 | 2.50 | 2.56 | 2.56 | qfq | 4,592,900 | 11,674,225 | 0.79% |
| 2024-09-19 | 2.48 | 2.54 | 2.44 | 2.54 | 2.54 | qfq | 6,362,900 | 15,916,379 | 2.42% |
| 2024-09-18 | 2.51 | 2.53 | 2.44 | 2.48 | 2.48 | qfq | 6,359,500 | 15,740,205 | -3.13% |
| 2024-09-13 | 2.52 | 2.64 | 2.52 | 2.56 | 2.56 | qfq | 7,661,900 | 19,780,659 | 1.19% |
| 2024-09-12 | 2.46 | 2.54 | 2.46 | 2.53 | 2.53 | qfq | 5,239,500 | 13,164,877 | 2.02% |
| 2024-09-11 | 2.52 | 2.52 | 2.47 | 2.48 | 2.48 | qfq | 4,957,200 | 12,382,285 | -1.98% |
| 2024-09-10 | 2.45 | 2.67 | 2.44 | 2.53 | 2.53 | qfq | 13,171,164 | 33,371,265 | 2.85% |
| 2024-09-09 | 2.52 | 2.57 | 2.36 | 2.46 | 2.46 | qfq | 14,807,150 | 36,439,110 | -6.11% |
| 2024-09-06 | 2.69 | 2.76 | 2.60 | 2.62 | 2.62 | qfq | 20,179,850 | 54,286,448 | 4.38% |
| 2024-09-05 | 2.52 | 2.55 | 2.51 | 2.51 | 2.51 | qfq | 3,106,150 | 7,829,954 | -0.40% |
| 2024-09-04 | 2.55 | 2.56 | 2.51 | 2.52 | 2.52 | qfq | 3,243,400 | 8,187,558 | -1.18% |
| 2024-09-03 | 2.60 | 2.60 | 2.54 | 2.55 | 2.55 | qfq | 3,660,300 | 9,382,151 | -0.78% |
| 2024-09-02 | 2.64 | 2.69 | 2.56 | 2.57 | 2.57 | qfq | 5,786,900 | 15,164,373 | -3.02% |
| 2024-08-30 | 2.57 | 2.65 | 2.56 | 2.65 | 2.65 | qfq | 7,052,600 | 18,487,118 | 3.52% |
| 2024-08-29 | 2.56 | 2.57 | 2.51 | 2.56 | 2.56 | qfq | 4,599,200 | 11,657,801 | 0.00% |
| 2024-08-28 | 2.56 | 2.59 | 2.53 | 2.56 | 2.56 | qfq | 3,093,900 | 7,931,685 | -0.39% |
| 2024-08-27 | 2.57 | 2.65 | 2.56 | 2.57 | 2.57 | qfq | 3,622,900 | 9,390,247 | -0.77% |
| 2024-08-26 | 2.59 | 2.60 | 2.56 | 2.59 | 2.59 | qfq | 3,836,903 | 9,881,464 | 0.00% |
| 2024-08-23 | 2.60 | 2.62 | 2.57 | 2.59 | 2.59 | qfq | 3,347,800 | 8,658,363 | -0.38% |
| 2024-08-22 | 2.62 | 2.65 | 2.59 | 2.60 | 2.60 | qfq | 4,766,502 | 12,466,387 | -1.14% |
| 2024-08-21 | 2.66 | 2.67 | 2.61 | 2.63 | 2.63 | qfq | 6,515,200 | 17,190,458 | -1.50% |
| 2024-08-20 | 2.70 | 2.75 | 2.66 | 2.67 | 2.67 | qfq | 10,492,100 | 28,295,325 | -1.48% |
| 2024-08-19 | 2.62 | 2.73 | 2.57 | 2.71 | 2.71 | qfq | 12,839,329 | 34,308,257 | 3.83% |
| 2024-08-16 | 2.61 | 2.65 | 2.59 | 2.61 | 2.61 | qfq | 6,355,000 | 16,618,490 | -0.38% |
| 2024-08-15 | 2.62 | 2.62 | 2.56 | 2.62 | 2.62 | qfq | 6,343,100 | 16,501,971 | 1.16% |
| 2024-08-14 | 2.61 | 2.66 | 2.58 | 2.59 | 2.59 | qfq | 7,016,300 | 18,343,815 | -1.52% |
| 2024-08-13 | 2.59 | 2.64 | 2.55 | 2.63 | 2.63 | qfq | 7,105,100 | 18,510,045 | 1.54% |
| 2024-08-12 | 2.63 | 2.67 | 2.57 | 2.59 | 2.59 | qfq | 9,788,200 | 25,587,805 | -1.89% |
| 2024-08-09 | 2.71 | 2.75 | 2.61 | 2.64 | 2.64 | qfq | 17,573,335 | 47,259,844 | -2.22% |
| 2024-08-08 | 2.86 | 2.86 | 2.69 | 2.70 | 2.70 | qfq | 19,110,000 | 52,418,894 | -5.92% |
| 2024-08-07 | 2.80 | 2.93 | 2.76 | 2.87 | 2.87 | qfq | 20,419,385 | 58,165,308 | 0.70% |
| 2024-08-06 | 2.82 | 2.90 | 2.70 | 2.85 | 2.85 | qfq | 22,037,368 | 61,515,621 | 0.35% |
| 2024-08-05 | 2.77 | 2.97 | 2.66 | 2.84 | 2.84 | qfq | 28,532,685 | 79,914,407 | 0.35% |
| 2024-08-02 | 3.01 | 3.02 | 2.80 | 2.83 | 2.83 | qfq | 36,751,786 | 107,564,533 | -0.35% |
| 2024-08-01 | 2.76 | 2.87 | 2.74 | 2.84 | 2.84 | qfq | 31,087,217 | 87,557,911 | 1.79% |
| 2024-07-31 | 2.96 | 3.17 | 2.76 | 2.79 | 2.79 | qfq | 57,147,418 | 167,673,640 | -7.00% |
| 2024-07-30 | 2.90 | 3.00 | 2.84 | 3.00 | 3.00 | qfq | 46,854,234 | 139,846,244 | 9.89% |
| 2024-07-29 | 2.46 | 2.73 | 2.46 | 2.73 | 2.73 | qfq | 24,002,500 | 63,492,590 | 10.08% |
| 2024-07-26 | 2.40 | 2.50 | 2.39 | 2.48 | 2.48 | qfq | 10,366,800 | 25,462,746 | 1.64% |
| 2024-07-25 | 2.29 | 2.53 | 2.28 | 2.44 | 2.44 | qfq | 11,544,281 | 28,265,790 | 6.09% |
| 2024-07-24 | 2.33 | 2.34 | 2.27 | 2.30 | 2.30 | qfq | 3,849,600 | 8,845,488 | -1.29% |
| 2024-07-23 | 2.38 | 2.41 | 2.32 | 2.33 | 2.33 | qfq | 2,667,700 | 6,307,578 | -1.69% |
| 2024-07-22 | 2.38 | 2.41 | 2.36 | 2.37 | 2.37 | qfq | 3,195,602 | 7,612,449 | -0.42% |
| 2024-07-19 | 2.49 | 2.49 | 2.37 | 2.38 | 2.38 | qfq | 6,167,600 | 14,975,477 | -3.64% |
| 2024-07-18 | 2.38 | 2.49 | 2.33 | 2.47 | 2.47 | qfq | 6,253,300 | 15,074,967 | 3.78% |
| 2024-07-17 | 2.40 | 2.41 | 2.37 | 2.38 | 2.38 | qfq | 2,970,800 | 7,089,863 | -0.42% |
| 2024-07-16 | 2.45 | 2.45 | 2.38 | 2.39 | 2.39 | qfq | 3,467,500 | 8,321,356 | -2.05% |
| 2024-07-15 | 2.54 | 2.56 | 2.41 | 2.44 | 2.44 | qfq | 6,639,600 | 16,314,369 | -5.06% |
| 2024-07-12 | 2.49 | 2.59 | 2.48 | 2.57 | 2.57 | qfq | 9,405,474 | 24,104,352 | 3.21% |
| 2024-07-11 | 2.48 | 2.52 | 2.43 | 2.49 | 2.49 | qfq | 7,197,000 | 17,842,138 | 0.81% |
| 2024-07-10 | 2.44 | 2.65 | 2.44 | 2.47 | 2.47 | qfq | 9,243,050 | 23,238,002 | 0.82% |
| 2024-07-09 | 2.37 | 2.51 | 2.32 | 2.45 | 2.45 | qfq | 6,935,353 | 16,771,304 | 3.38% |
| 2024-07-08 | 2.52 | 2.52 | 2.34 | 2.37 | 2.37 | qfq | 6,350,600 | 15,303,580 | -5.95% |
| 2024-07-05 | 2.46 | 2.53 | 2.40 | 2.52 | 2.52 | qfq | 4,659,350 | 11,499,827 | 2.86% |
| 2024-07-04 | 2.45 | 2.52 | 2.44 | 2.45 | 2.45 | qfq | 4,794,000 | 11,884,579 | -0.81% |
| 2024-07-03 | 2.40 | 2.49 | 2.40 | 2.47 | 2.47 | qfq | 4,451,350 | 10,902,353 | 2.07% |
| 2024-07-02 | 2.41 | 2.51 | 2.41 | 2.42 | 2.42 | qfq | 4,979,668 | 12,190,818 | -0.41% |
| 2024-07-01 | 2.45 | 2.47 | 2.39 | 2.43 | 2.43 | qfq | 5,002,550 | 12,095,089 | -0.82% |
| 2024-06-28 | 2.37 | 2.56 | 2.36 | 2.45 | 2.45 | qfq | 8,017,600 | 19,769,872 | 3.38% |
| 2024-06-27 | 2.39 | 2.47 | 2.35 | 2.37 | 2.37 | qfq | 4,766,400 | 11,400,929 | -1.66% |
| 2024-06-26 | 2.40 | 2.44 | 2.33 | 2.41 | 2.41 | qfq | 6,865,226 | 16,306,357 | -0.82% |
| 2024-06-25 | 2.38 | 2.44 | 2.30 | 2.43 | 2.43 | qfq | 11,110,647 | 26,412,049 | -2.02% |
| 2024-06-24 | 2.58 | 2.63 | 2.48 | 2.48 | 2.48 | qfq | 24,286,226 | 60,650,760 | -9.82% |
| 2024-06-21 | 2.59 | 2.87 | 2.47 | 2.75 | 2.75 | qfq | 36,709,868 | 102,106,399 | 5.36% |
| 2024-06-19 | 2.59 | 2.64 | 2.56 | 2.61 | 2.61 | qfq | 2,563,719 | 6,677,804 | 0.38% |
| 2024-06-18 | 2.64 | 2.64 | 2.54 | 2.60 | 2.60 | qfq | 5,049,039 | 13,121,147 | -1.52% |
| 2024-06-17 | 2.70 | 2.70 | 2.61 | 2.64 | 2.64 | qfq | 5,573,803 | 14,770,417 | -1.12% |
| 2024-06-14 | 2.62 | 2.67 | 2.57 | 2.67 | 2.67 | qfq | 12,459,200 | 32,919,194 | 5.12% |
| 2024-06-13 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | qfq | 325,600 | 827,024 | 4.96% |
| 2024-06-12 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | qfq | 82,550 | 199,771 | 5.22% |
| 2024-06-11 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | qfq | 1,574,000 | 3,620,200 | 5.02% |
| 2024-06-07 | 2.22 | 2.26 | 2.13 | 2.19 | 2.19 | qfq | 8,380,471 | 18,274,535 | -2.23% |
| 2024-06-06 | 2.30 | 2.35 | 2.24 | 2.24 | 2.24 | qfq | 3,255,700 | 7,381,322 | -5.08% |
| 2024-06-05 | 2.49 | 2.51 | 2.36 | 2.36 | 2.36 | qfq | 6,043,900 | 14,564,974 | -4.84% |
| 2024-06-04 | 2.51 | 2.58 | 2.45 | 2.48 | 2.48 | qfq | 4,380,500 | 10,998,695 | -1.20% |
| 2024-06-03 | 2.62 | 2.65 | 2.51 | 2.51 | 2.51 | qfq | 4,919,700 | 12,551,545 | -4.92% |
| 2024-05-31 | 2.51 | 2.64 | 2.50 | 2.64 | 2.64 | qfq | 3,530,518 | 9,082,214 | 4.35% |
| 2024-05-30 | 2.60 | 2.65 | 2.50 | 2.53 | 2.53 | qfq | 5,158,260 | 13,266,440 | -3.44% |
| 2024-05-29 | 2.66 | 2.68 | 2.61 | 2.62 | 2.62 | qfq | 2,248,700 | 5,914,180 | -1.50% |
| 2024-05-28 | 2.70 | 2.70 | 2.58 | 2.66 | 2.66 | qfq | 5,047,453 | 13,342,694 | 0.76% |
| 2024-05-27 | 2.65 | 2.78 | 2.55 | 2.64 | 2.64 | qfq | 11,560,109 | 30,266,663 | -1.49% |
| 2024-05-24 | 2.56 | 2.69 | 2.55 | 2.68 | 2.68 | qfq | 10,256,818 | 26,999,864 | 3.08% |
| 2024-05-23 | 2.59 | 2.70 | 2.44 | 2.60 | 2.60 | qfq | 16,934,798 | 43,746,955 | 1.17% |
| 2024-05-22 | 2.49 | 2.57 | 2.49 | 2.57 | 2.57 | qfq | 6,397,388 | 16,229,062 | 4.90% |
| 2024-05-21 | 2.36 | 2.45 | 2.31 | 2.45 | 2.45 | qfq | 6,491,234 | 15,617,434 | 5.15% |
| 2024-05-20 | 2.33 | 2.33 | 2.25 | 2.33 | 2.33 | qfq | 19,520,576 | 45,194,046 | 4.95% |
| 2024-05-17 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | qfq | 4,385,760 | 9,736,387 | 5.21% |
| 2024-05-16 | 2.17 | 2.17 | 2.10 | 2.11 | 2.11 | qfq | 11,581,547 | 24,914,643 | 1.93% |
| 2024-05-15 | 2.00 | 2.07 | 1.99 | 2.07 | 2.07 | qfq | 4,188,263 | 8,607,722 | 5.08% |
| 2024-05-14 | 1.89 | 1.97 | 1.87 | 1.97 | 1.97 | qfq | 3,752,000 | 7,199,420 | 4.79% |
| 2024-05-13 | 1.93 | 1.93 | 1.87 | 1.88 | 1.88 | qfq | 3,449,600 | 6,548,163 | -2.59% |
| 2024-05-10 | 1.97 | 1.99 | 1.91 | 1.93 | 1.93 | qfq | 4,606,000 | 8,949,424 | -2.03% |
| 2024-05-09 | 1.97 | 2.02 | 1.96 | 1.97 | 1.97 | qfq | 2,283,800 | 4,525,665 | -0.51% |
| 2024-05-08 | 2.03 | 2.03 | 1.97 | 1.98 | 1.98 | qfq | 2,210,700 | 4,396,625 | -1.98% |
| 2024-05-07 | 2.02 | 2.04 | 2.00 | 2.02 | 2.02 | qfq | 1,479,860 | 2,983,282 | 0.00% |
| 2024-05-06 | 2.05 | 2.06 | 2.00 | 2.02 | 2.02 | qfq | 2,937,534 | 5,962,406 | -1.46% |
| 2024-04-30 | 2.05 | 2.07 | 2.00 | 2.05 | 2.05 | qfq | 3,884,816 | 7,884,654 | 3.02% |
| 2024-04-29 | 1.92 | 2.00 | 1.92 | 1.99 | 1.99 | qfq | 2,899,901 | 5,661,278 | 1.53% |
| 2024-04-26 | 1.95 | 1.98 | 1.94 | 1.96 | 1.96 | qfq | 2,295,000 | 4,500,836 | 0.00% |
| 2024-04-25 | 1.95 | 1.97 | 1.90 | 1.96 | 1.96 | qfq | 2,887,225 | 5,615,441 | 1.03% |
| 2024-04-24 | 1.89 | 1.97 | 1.85 | 1.94 | 1.94 | qfq | 5,089,000 | 9,688,293 | 3.19% |
| 2024-04-23 | 1.88 | 1.89 | 1.84 | 1.88 | 1.88 | qfq | 1,170,753 | 2,199,206 | 0.53% |
| 2024-04-22 | 1.88 | 1.90 | 1.84 | 1.87 | 1.87 | qfq | 2,380,250 | 4,419,472 | -1.06% |
| 2024-04-19 | 1.97 | 1.97 | 1.87 | 1.89 | 1.89 | qfq | 4,121,635 | 7,898,253 | -4.06% |
| 2024-04-18 | 1.97 | 2.02 | 1.96 | 1.97 | 1.97 | qfq | 4,259,700 | 8,467,525 | -1.01% |
| 2024-04-17 | 2.05 | 2.05 | 1.97 | 1.99 | 1.99 | qfq | 8,346,100 | 16,492,475 | -3.86% |
| 2024-04-16 | 2.11 | 2.12 | 2.07 | 2.07 | 2.07 | qfq | 1,540,700 | 3,203,468 | -5.05% |
| 2024-04-15 | 2.24 | 2.26 | 2.18 | 2.18 | 2.18 | qfq | 3,721,900 | 8,175,759 | -4.80% |
| 2024-04-12 | 2.29 | 2.30 | 2.27 | 2.29 | 2.29 | qfq | 726,250 | 1,660,566 | 0.00% |
| 2024-04-11 | 2.28 | 2.29 | 2.23 | 2.29 | 2.29 | qfq | 1,855,950 | 4,207,966 | 1.33% |
| 2024-04-10 | 2.30 | 2.31 | 2.23 | 2.26 | 2.26 | qfq | 3,055,852 | 6,935,516 | -2.16% |
| 2024-04-09 | 2.29 | 2.33 | 2.28 | 2.31 | 2.31 | qfq | 1,183,350 | 2,717,432 | 0.87% |
| 2024-04-08 | 2.31 | 2.32 | 2.28 | 2.29 | 2.29 | qfq | 2,104,850 | 4,850,262 | -0.87% |
| 2024-04-03 | 2.31 | 2.33 | 2.29 | 2.31 | 2.31 | qfq | 1,675,700 | 3,865,702 | -0.86% |
| 2024-04-02 | 2.27 | 2.33 | 2.27 | 2.33 | 2.33 | qfq | 1,717,145 | 3,952,229 | 2.19% |
| 2024-04-01 | 2.28 | 2.30 | 2.26 | 2.28 | 2.28 | qfq | 896,453 | 2,042,414 | 0.44% |
| 2024-03-29 | 2.30 | 2.31 | 2.24 | 2.27 | 2.27 | qfq | 1,701,703 | 3,867,611 | -1.73% |
| 2024-03-28 | 2.31 | 2.33 | 2.29 | 2.31 | 2.31 | qfq | 1,419,050 | 3,275,600 | -0.43% |
| 2024-03-27 | 2.32 | 2.34 | 2.28 | 2.32 | 2.32 | qfq | 1,556,852 | 3,583,533 | -0.43% |
| 2024-03-26 | 2.33 | 2.34 | 2.30 | 2.33 | 2.33 | qfq | 890,900 | 2,071,935 | -0.43% |
| 2024-03-25 | 2.36 | 2.37 | 2.30 | 2.34 | 2.34 | qfq | 2,111,675 | 4,915,593 | -0.85% |
| 2024-03-22 | 2.37 | 2.38 | 2.34 | 2.36 | 2.36 | qfq | 1,132,800 | 2,669,386 | -1.26% |
| 2024-03-21 | 2.38 | 2.39 | 2.36 | 2.39 | 2.39 | qfq | 1,354,250 | 3,212,774 | 0.42% |
| 2024-03-20 | 2.38 | 2.39 | 2.35 | 2.38 | 2.38 | qfq | 1,039,673 | 2,465,832 | 0.42% |
| 2024-03-19 | 2.40 | 2.40 | 2.36 | 2.37 | 2.37 | qfq | 2,234,900 | 5,305,101 | -1.25% |
| 2024-03-18 | 2.42 | 2.42 | 2.39 | 2.40 | 2.40 | qfq | 1,230,100 | 2,954,609 | -0.83% |
| 2024-03-15 | 2.42 | 2.43 | 2.38 | 2.42 | 2.42 | qfq | 1,139,700 | 2,748,693 | -0.82% |
| 2024-03-14 | 2.42 | 2.45 | 2.40 | 2.44 | 2.44 | qfq | 1,863,600 | 4,525,223 | 0.41% |
| 2024-03-13 | 2.42 | 2.46 | 2.41 | 2.43 | 2.43 | qfq | 2,011,850 | 4,906,683 | 0.00% |
| 2024-03-12 | 2.40 | 2.44 | 2.40 | 2.43 | 2.43 | qfq | 1,670,500 | 4,051,725 | 0.83% |
| 2024-03-11 | 2.41 | 2.44 | 2.38 | 2.41 | 2.41 | qfq | 1,934,300 | 4,661,564 | 0.00% |
| 2024-03-08 | 2.38 | 2.44 | 2.38 | 2.41 | 2.41 | qfq | 1,332,200 | 3,221,458 | 1.26% |
| 2024-03-07 | 2.38 | 2.46 | 2.38 | 2.38 | 2.38 | qfq | 2,320,400 | 5,608,711 | 0.42% |
| 2024-03-06 | 2.31 | 2.39 | 2.31 | 2.37 | 2.37 | qfq | 2,123,503 | 5,019,810 | 2.16% |
| 2024-03-05 | 2.30 | 2.32 | 2.29 | 2.32 | 2.32 | qfq | 1,308,500 | 3,017,187 | 0.87% |
| 2024-03-04 | 2.30 | 2.34 | 2.28 | 2.30 | 2.30 | qfq | 1,393,400 | 3,203,834 | 0.00% |
| 2024-03-01 | 2.30 | 2.36 | 2.28 | 2.30 | 2.30 | qfq | 2,677,353 | 6,207,240 | -0.43% |
| 2024-02-29 | 2.22 | 2.32 | 2.22 | 2.31 | 2.31 | qfq | 1,702,400 | 3,902,964 | 2.21% |
| 2024-02-28 | 2.39 | 2.39 | 2.26 | 2.26 | 2.26 | qfq | 3,467,869 | 8,091,808 | -4.64% |
| 2024-02-27 | 2.35 | 2.37 | 2.34 | 2.37 | 2.37 | qfq | 2,161,000 | 5,096,590 | 0.85% |
| 2024-02-26 | 2.38 | 2.40 | 2.34 | 2.35 | 2.35 | qfq | 2,695,500 | 6,372,009 | -0.42% |
| 2024-02-23 | 2.36 | 2.39 | 2.33 | 2.36 | 2.36 | qfq | 2,356,550 | 5,561,790 | 0.43% |
| 2024-02-22 | 2.35 | 2.39 | 2.34 | 2.35 | 2.35 | qfq | 2,233,425 | 5,282,941 | 0.00% |
| 2024-02-21 | 2.31 | 2.38 | 2.31 | 2.35 | 2.35 | qfq | 2,449,050 | 5,771,632 | 1.29% |
| 2024-02-20 | 2.26 | 2.33 | 2.25 | 2.32 | 2.32 | qfq | 2,689,325 | 6,189,093 | 2.20% |
| 2024-02-19 | 2.23 | 2.33 | 2.23 | 2.27 | 2.27 | qfq | 3,516,963 | 8,009,401 | 2.25% |
| 2024-02-08 | 2.12 | 2.22 | 2.12 | 2.22 | 2.22 | qfq | 2,836,175 | 6,154,430 | 3.74% |
| 2024-02-07 | 2.13 | 2.25 | 2.13 | 2.14 | 2.14 | qfq | 3,918,200 | 8,597,196 | -0.47% |
| 2024-02-06 | 2.00 | 2.17 | 2.00 | 2.15 | 2.15 | qfq | 4,450,942 | 9,327,147 | 2.38% |
| 2024-02-05 | 2.21 | 2.21 | 2.10 | 2.10 | 2.10 | qfq | 4,046,400 | 8,575,102 | -4.98% |
| 2024-02-02 | 2.34 | 2.36 | 2.21 | 2.21 | 2.21 | qfq | 4,588,400 | 10,322,885 | -5.15% |
| 2024-02-01 | 2.45 | 2.47 | 2.33 | 2.33 | 2.33 | qfq | 4,380,700 | 10,403,571 | -4.90% |
| 2024-01-31 | 2.47 | 2.51 | 2.41 | 2.45 | 2.45 | qfq | 3,272,900 | 8,054,739 | -1.21% |
| 2024-01-30 | 2.50 | 2.58 | 2.48 | 2.48 | 2.48 | qfq | 2,709,600 | 6,850,233 | -0.80% |
| 2024-01-29 | 2.51 | 2.56 | 2.47 | 2.50 | 2.50 | qfq | 2,888,500 | 7,268,814 | -0.40% |
| 2024-01-26 | 2.46 | 2.58 | 2.45 | 2.51 | 2.51 | qfq | 3,851,291 | 9,660,146 | 1.21% |
| 2024-01-25 | 2.42 | 2.51 | 2.41 | 2.48 | 2.48 | qfq | 3,724,355 | 9,143,691 | 2.06% |
| 2024-01-24 | 2.37 | 2.43 | 2.30 | 2.43 | 2.43 | qfq | 4,861,676 | 11,526,104 | 2.53% |
| 2024-01-23 | 2.35 | 2.40 | 2.31 | 2.37 | 2.37 | qfq | 4,706,921 | 11,087,837 | -0.42% |
| 2024-01-22 | 2.52 | 2.52 | 2.38 | 2.38 | 2.38 | qfq | 4,215,200 | 10,255,454 | -5.18% |
| 2024-01-19 | 2.50 | 2.53 | 2.47 | 2.51 | 2.51 | qfq | 2,032,300 | 5,090,593 | 0.00% |
| 2024-01-18 | 2.59 | 2.60 | 2.47 | 2.51 | 2.51 | qfq | 8,790,200 | 21,927,518 | -3.46% |
| 2024-01-17 | 2.61 | 2.62 | 2.57 | 2.60 | 2.60 | qfq | 2,934,450 | 7,644,243 | 0.00% |
| 2024-01-16 | 2.60 | 2.64 | 2.57 | 2.60 | 2.60 | qfq | 3,647,837 | 9,485,828 | 0.39% |
| 2024-01-15 | 2.59 | 2.62 | 2.57 | 2.59 | 2.59 | qfq | 4,299,450 | 11,187,790 | 0.39% |
| 2024-01-12 | 2.66 | 2.67 | 2.55 | 2.58 | 2.58 | qfq | 5,544,100 | 14,437,660 | -2.64% |
| 2024-01-11 | 2.60 | 2.66 | 2.59 | 2.65 | 2.65 | qfq | 3,371,371 | 8,879,257 | 1.53% |
| 2024-01-10 | 2.59 | 2.62 | 2.52 | 2.61 | 2.61 | qfq | 4,034,500 | 10,418,189 | 1.56% |
| 2024-01-09 | 2.61 | 2.63 | 2.57 | 2.57 | 2.57 | qfq | 3,290,675 | 8,567,412 | -1.53% |
| 2024-01-08 | 2.62 | 2.67 | 2.61 | 2.61 | 2.61 | qfq | 2,843,800 | 7,489,254 | -1.14% |
| 2024-01-05 | 2.66 | 2.68 | 2.61 | 2.64 | 2.64 | qfq | 3,070,868 | 8,084,724 | -1.12% |
| 2024-01-04 | 2.67 | 2.67 | 2.64 | 2.67 | 2.67 | qfq | 2,422,241 | 6,423,669 | -0.37% |
| 2024-01-03 | 2.69 | 2.71 | 2.65 | 2.68 | 2.68 | qfq | 3,006,200 | 8,051,080 | 0.00% |
| 2024-01-02 | 2.67 | 2.72 | 2.65 | 2.68 | 2.68 | qfq | 2,883,200 | 7,766,809 | -0.37% |
| 2023-12-29 | 2.74 | 2.74 | 2.63 | 2.69 | 2.69 | qfq | 6,943,525 | 18,583,239 | -1.82% |
| 2023-12-28 | 2.70 | 2.77 | 2.70 | 2.74 | 2.74 | qfq | 4,641,600 | 12,709,810 | 1.11% |
| 2023-12-27 | 2.61 | 2.73 | 2.56 | 2.71 | 2.71 | qfq | 5,826,455 | 15,390,411 | 3.83% |
| 2023-12-26 | 2.64 | 2.65 | 2.61 | 2.61 | 2.61 | qfq | 2,845,400 | 7,477,722 | -1.51% |
| 2023-12-25 | 2.63 | 2.66 | 2.62 | 2.65 | 2.65 | qfq | 2,190,583 | 5,777,028 | 0.00% |
| 2023-12-22 | 2.64 | 2.69 | 2.63 | 2.65 | 2.65 | qfq | 3,867,043 | 10,270,515 | -0.38% |
| 2023-12-21 | 2.64 | 2.68 | 2.56 | 2.66 | 2.66 | qfq | 5,884,702 | 15,480,783 | 0.00% |
| 2023-12-20 | 2.70 | 2.72 | 2.66 | 2.66 | 2.66 | qfq | 3,986,303 | 10,696,526 | -0.75% |
| 2023-12-19 | 2.70 | 2.73 | 2.61 | 2.68 | 2.68 | qfq | 5,295,143 | 14,132,080 | -1.11% |
| 2023-12-18 | 2.73 | 2.78 | 2.68 | 2.71 | 2.71 | qfq | 6,658,500 | 18,229,015 | -0.73% |
| 2023-12-15 | 2.69 | 2.76 | 2.69 | 2.73 | 2.73 | qfq | 6,208,155 | 16,932,447 | 1.87% |
| 2023-12-14 | 2.64 | 2.75 | 2.64 | 2.68 | 2.68 | qfq | 5,356,200 | 14,464,785 | 0.75% |
| 2023-12-13 | 2.68 | 2.72 | 2.64 | 2.66 | 2.66 | qfq | 5,495,600 | 14,735,991 | -0.37% |
| 2023-12-12 | 2.60 | 2.69 | 2.57 | 2.67 | 2.67 | qfq | 6,618,300 | 17,512,243 | 3.09% |
| 2023-12-11 | 2.50 | 2.60 | 2.48 | 2.59 | 2.59 | qfq | 8,842,133 | 22,481,922 | 4.02% |
| 2023-12-08 | 2.54 | 2.54 | 2.46 | 2.49 | 2.49 | qfq | 8,930,485 | 22,362,937 | -2.35% |
| 2023-12-07 | 2.68 | 2.69 | 2.55 | 2.55 | 2.55 | qfq | 9,437,100 | 24,541,702 | -4.85% |
| 2023-12-06 | 2.63 | 2.68 | 2.58 | 2.68 | 2.68 | qfq | 7,321,200 | 19,319,646 | 1.90% |
| 2023-12-05 | 2.67 | 2.71 | 2.61 | 2.63 | 2.63 | qfq | 9,093,500 | 24,139,490 | -2.23% |
| 2023-12-04 | 2.60 | 2.71 | 2.59 | 2.69 | 2.69 | qfq | 10,531,805 | 28,098,717 | 3.46% |
| 2023-12-01 | 2.57 | 2.61 | 2.55 | 2.60 | 2.60 | qfq | 10,204,893 | 26,358,745 | 0.78% |
| 2023-11-30 | 2.52 | 2.65 | 2.50 | 2.58 | 2.58 | qfq | 13,339,493 | 34,751,063 | 2.38% |
| 2023-11-29 | 2.49 | 2.54 | 2.47 | 2.52 | 2.52 | qfq | 6,057,081 | 15,239,316 | 1.20% |
| 2023-11-28 | 2.49 | 2.50 | 2.45 | 2.49 | 2.49 | qfq | 3,346,203 | 8,291,420 | -0.40% |
| 2023-11-27 | 2.51 | 2.56 | 2.48 | 2.50 | 2.50 | qfq | 4,961,075 | 12,434,697 | -0.40% |
| 2023-11-24 | 2.53 | 2.54 | 2.48 | 2.51 | 2.51 | qfq | 4,911,975 | 12,338,894 | -0.40% |
| 2023-11-23 | 2.45 | 2.54 | 2.44 | 2.52 | 2.52 | qfq | 9,475,875 | 23,633,394 | 3.28% |
| 2023-11-22 | 2.41 | 2.46 | 2.41 | 2.44 | 2.44 | qfq | 4,684,050 | 11,411,044 | 0.83% |
| 2023-11-21 | 2.43 | 2.46 | 2.41 | 2.42 | 2.42 | qfq | 5,322,700 | 12,944,959 | -0.41% |
| 2023-11-20 | 2.40 | 2.46 | 2.40 | 2.43 | 2.43 | qfq | 4,738,350 | 11,477,748 | 0.83% |
| 2023-11-17 | 2.38 | 2.42 | 2.38 | 2.41 | 2.41 | qfq | 6,714,004 | 16,152,297 | 0.00% |
| 2023-11-16 | 2.47 | 2.47 | 2.39 | 2.41 | 2.41 | qfq | 7,514,900 | 18,289,343 | -2.43% |
| 2023-11-15 | 2.43 | 2.50 | 2.41 | 2.47 | 2.47 | qfq | 8,626,870 | 21,229,027 | 1.65% |
| 2023-11-14 | 2.45 | 2.46 | 2.40 | 2.43 | 2.43 | qfq | 8,427,400 | 20,430,954 | -0.82% |
| 2023-11-13 | 2.38 | 2.47 | 2.36 | 2.45 | 2.45 | qfq | 7,560,800 | 18,315,217 | 2.94% |
| 2023-11-10 | 2.32 | 2.42 | 2.30 | 2.38 | 2.38 | qfq | 8,039,281 | 19,033,916 | 2.59% |
| 2023-11-09 | 2.32 | 2.34 | 2.28 | 2.32 | 2.32 | qfq | 6,791,503 | 15,734,629 | -0.85% |
| 2023-11-08 | 2.32 | 2.38 | 2.30 | 2.34 | 2.34 | qfq | 8,265,100 | 19,289,782 | 1.74% |
| 2023-11-07 | 2.25 | 2.31 | 2.23 | 2.30 | 2.30 | qfq | 7,095,000 | 16,191,918 | 2.22% |
| 2023-11-06 | 2.24 | 2.27 | 2.23 | 2.25 | 2.25 | qfq | 4,893,800 | 11,024,519 | 0.45% |
| 2023-11-03 | 2.23 | 2.25 | 2.21 | 2.24 | 2.24 | qfq | 5,063,300 | 11,309,779 | 0.00% |
| 2023-11-02 | 2.21 | 2.25 | 2.15 | 2.24 | 2.24 | qfq | 8,304,075 | 18,270,210 | 1.36% |
| 2023-11-01 | 2.24 | 2.26 | 2.21 | 2.21 | 2.21 | qfq | 3,929,700 | 8,778,107 | -1.34% |
| 2023-10-31 | 2.24 | 2.26 | 2.22 | 2.24 | 2.24 | qfq | 4,876,500 | 10,927,061 | 0.00% |
| 2023-10-30 | 2.21 | 2.28 | 2.18 | 2.24 | 2.24 | qfq | 6,467,447 | 14,505,081 | 0.90% |
| 2023-10-27 | 2.15 | 2.23 | 2.14 | 2.22 | 2.22 | qfq | 7,324,900 | 16,131,279 | 2.78% |
| 2023-10-26 | 2.14 | 2.17 | 2.11 | 2.16 | 2.16 | qfq | 4,535,200 | 9,669,663 | -0.46% |
| 2023-10-25 | 2.18 | 2.22 | 2.17 | 2.17 | 2.17 | qfq | 5,097,600 | 11,144,795 | 0.46% |
| 2023-10-24 | 2.08 | 2.18 | 2.08 | 2.16 | 2.16 | qfq | 5,270,525 | 11,272,195 | 3.35% |
| 2023-10-23 | 2.16 | 2.17 | 2.07 | 2.09 | 2.09 | qfq | 6,178,999 | 13,021,737 | -3.24% |
| 2023-10-20 | 2.16 | 2.20 | 2.14 | 2.16 | 2.16 | qfq | 5,792,843 | 12,591,189 | -0.46% |
| 2023-10-19 | 2.16 | 2.21 | 2.14 | 2.17 | 2.17 | qfq | 6,092,500 | 13,234,769 | -0.46% |
| 2023-10-18 | 2.25 | 2.29 | 2.16 | 2.18 | 2.18 | qfq | 9,682,987 | 21,416,271 | -3.96% |
| 2023-10-17 | 2.35 | 2.36 | 2.25 | 2.27 | 2.27 | qfq | 10,072,200 | 23,071,010 | -3.81% |
| 2023-10-16 | 2.29 | 2.36 | 2.26 | 2.36 | 2.36 | qfq | 10,312,600 | 23,956,630 | 1.72% |
| 2023-10-13 | 2.31 | 2.37 | 2.30 | 2.32 | 2.32 | qfq | 6,812,600 | 15,903,018 | 0.87% |
| 2023-10-12 | 2.33 | 2.36 | 2.26 | 2.30 | 2.30 | qfq | 8,352,102 | 19,203,252 | -1.29% |
| 2023-10-11 | 2.38 | 2.41 | 2.32 | 2.33 | 2.33 | qfq | 14,526,425 | 34,151,193 | -3.72% |
| 2023-10-10 | 2.32 | 2.46 | 2.30 | 2.42 | 2.42 | qfq | 15,747,038 | 38,006,470 | 3.42% |
| 2023-10-09 | 2.49 | 2.52 | 2.33 | 2.34 | 2.34 | qfq | 24,808,203 | 60,008,032 | -4.49% |
| 2023-09-27 | 2.51 | 2.56 | 2.41 | 2.45 | 2.45 | qfq | 20,764,403 | 51,429,456 | -3.54% |
| 2023-09-26 | 2.45 | 2.58 | 2.43 | 2.54 | 2.54 | qfq | 23,307,102 | 58,787,861 | 3.25% |
| 2023-09-25 | 2.49 | 2.52 | 2.43 | 2.46 | 2.46 | qfq | 19,131,885 | 47,236,249 | -1.99% |
| 2023-09-22 | 2.58 | 2.68 | 2.50 | 2.51 | 2.51 | qfq | 38,587,727 | 98,769,129 | -4.56% |
| 2023-09-21 | 2.69 | 2.78 | 2.56 | 2.63 | 2.63 | qfq | 49,147,977 | 130,959,496 | -0.75% |
| 2023-09-20 | 2.46 | 2.65 | 2.44 | 2.65 | 2.65 | qfq | 32,081,225 | 82,789,523 | 5.16% |
| 2023-09-19 | 2.49 | 2.64 | 2.41 | 2.52 | 2.52 | qfq | 38,210,900 | 97,240,617 | 0.40% |
| 2023-09-18 | 2.46 | 2.51 | 2.43 | 2.51 | 2.51 | qfq | 39,401,175 | 98,015,706 | 5.02% |
| 2023-09-15 | 2.30 | 2.39 | 2.25 | 2.39 | 2.39 | qfq | 16,428,100 | 38,498,764 | 4.82% |
| 2023-09-14 | 2.33 | 2.36 | 2.26 | 2.28 | 2.28 | qfq | 23,366,346 | 53,771,498 | -4.20% |
| 2023-09-13 | 2.36 | 2.49 | 2.33 | 2.38 | 2.38 | qfq | 33,924,977 | 81,818,141 | -0.83% |
| 2023-09-12 | 2.26 | 2.40 | 2.25 | 2.40 | 2.40 | qfq | 30,706,530 | 72,518,052 | 4.80% |
| 2023-09-11 | 2.16 | 2.29 | 2.15 | 2.29 | 2.29 | qfq | 29,541,455 | 65,649,110 | 5.05% |
| 2023-09-08 | 2.08 | 2.18 | 2.07 | 2.18 | 2.18 | qfq | 17,554,902 | 37,659,199 | 4.81% |
| 2023-09-07 | 2.12 | 2.12 | 2.08 | 2.08 | 2.08 | qfq | 9,819,202 | 20,596,823 | -2.35% |
| 2023-09-06 | 2.13 | 2.13 | 2.09 | 2.13 | 2.13 | qfq | 10,236,646 | 21,617,632 | -0.47% |
| 2023-09-05 | 2.17 | 2.19 | 2.12 | 2.14 | 2.14 | qfq | 15,644,602 | 33,655,635 | -2.28% |
| 2023-09-04 | 2.16 | 2.21 | 2.13 | 2.19 | 2.19 | qfq | 22,273,500 | 48,368,429 | 0.92% |
| 2023-09-01 | 2.16 | 2.21 | 2.12 | 2.17 | 2.17 | qfq | 37,488,705 | 80,809,738 | -2.69% |
| 2023-08-31 | 2.23 | 2.23 | 2.14 | 2.23 | 2.23 | qfq | 47,155,600 | 104,332,629 | 5.19% |
| 2023-08-30 | 2.00 | 2.12 | 1.99 | 2.12 | 2.12 | qfq | 11,966,006 | 24,738,227 | 4.95% |
| 2023-08-29 | 1.96 | 2.02 | 1.86 | 2.02 | 2.02 | qfq | 15,065,056 | 29,632,026 | 5.21% |
| 2023-08-28 | 2.03 | 2.03 | 1.90 | 1.92 | 1.92 | qfq | 15,963,075 | 31,241,851 | -3.52% |
| 2023-08-25 | 1.99 | 2.05 | 1.98 | 1.99 | 1.99 | qfq | 9,976,275 | 20,004,491 | -3.86% |
| 2023-08-24 | 2.13 | 2.15 | 2.04 | 2.07 | 2.07 | qfq | 14,663,025 | 30,676,748 | -2.82% |
| 2023-08-23 | 2.13 | 2.19 | 2.03 | 2.13 | 2.13 | qfq | 13,858,841 | 29,105,806 | 0.00% |
| 2023-08-22 | 2.14 | 2.16 | 2.03 | 2.13 | 2.13 | qfq | 16,167,249 | 33,884,820 | -0.47% |
| 2023-08-21 | 2.15 | 2.17 | 2.11 | 2.14 | 2.14 | qfq | 12,763,411 | 27,296,968 | -1.83% |
| 2023-08-18 | 2.17 | 2.23 | 2.13 | 2.18 | 2.18 | qfq | 16,907,261 | 36,840,108 | 0.46% |
| 2023-08-17 | 2.21 | 2.24 | 2.16 | 2.17 | 2.17 | qfq | 24,430,975 | 53,011,291 | -4.41% |
| 2023-08-16 | 2.22 | 2.34 | 2.20 | 2.27 | 2.27 | qfq | 21,839,918 | 49,443,705 | 0.89% |
| 2023-08-15 | 2.28 | 2.39 | 2.23 | 2.25 | 2.25 | qfq | 25,653,500 | 58,702,278 | -2.60% |
| 2023-08-14 | 2.28 | 2.39 | 2.22 | 2.31 | 2.31 | qfq | 32,400,525 | 74,499,448 | -0.43% |
| 2023-08-11 | 2.20 | 2.32 | 2.14 | 2.32 | 2.32 | qfq | 51,573,598 | 115,131,053 | 4.98% |
| 2023-08-10 | 2.21 | 2.21 | 2.15 | 2.21 | 2.21 | qfq | 24,606,250 | 54,112,810 | 5.24% |
| 2023-08-09 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | qfq | 1,223,950 | 2,570,295 | 5.00% |
| 2023-08-08 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | qfq | 2,973,150 | 5,946,300 | 5.26% |
| 2023-08-07 | 1.85 | 1.95 | 1.81 | 1.90 | 1.90 | qfq | 19,922,451 | 37,366,536 | 2.15% |
| 2023-08-04 | 1.86 | 1.92 | 1.82 | 1.86 | 1.86 | qfq | 20,621,427 | 38,540,378 | -2.62% |
| 2023-08-03 | 1.82 | 1.91 | 1.82 | 1.91 | 1.91 | qfq | 25,774,223 | 48,579,945 | 4.95% |
| 2023-08-02 | 1.90 | 1.90 | 1.81 | 1.82 | 1.82 | qfq | 20,492,903 | 37,568,627 | -4.71% |
| 2023-08-01 | 1.92 | 1.94 | 1.89 | 1.91 | 1.91 | qfq | 14,906,050 | 28,485,258 | -1.55% |
| 2023-07-31 | 1.95 | 1.96 | 1.90 | 1.94 | 1.94 | qfq | 17,974,249 | 34,695,730 | -1.02% |
| 2023-07-28 | 1.96 | 2.01 | 1.93 | 1.96 | 1.96 | qfq | 18,130,598 | 35,595,217 | 0.00% |
| 2023-07-27 | 1.94 | 1.97 | 1.89 | 1.96 | 1.96 | qfq | 22,804,375 | 44,045,481 | 0.51% |
| 2023-07-26 | 1.85 | 1.95 | 1.83 | 1.95 | 1.95 | qfq | 24,798,563 | 47,865,260 | 4.84% |
| 2023-07-25 | 1.85 | 1.90 | 1.82 | 1.86 | 1.86 | qfq | 25,391,921 | 47,237,797 | 0.00% |
| 2023-07-24 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | qfq | 10,384,977 | 19,316,057 | 5.08% |
| 2023-07-21 | 1.82 | 1.87 | 1.76 | 1.77 | 1.77 | qfq | 24,195,461 | 43,533,982 | -4.32% |
| 2023-07-20 | 1.86 | 1.89 | 1.84 | 1.85 | 1.85 | qfq | 25,203,310 | 46,787,942 | -4.64% |
| 2023-07-19 | 1.86 | 1.98 | 1.85 | 1.94 | 1.94 | qfq | 26,547,922 | 50,977,107 | 2.65% |
| 2023-07-18 | 1.85 | 1.91 | 1.82 | 1.89 | 1.89 | qfq | 32,494,833 | 60,083,172 | -1.56% |
| 2023-07-17 | 2.00 | 2.00 | 1.92 | 1.92 | 1.92 | qfq | 16,788,705 | 32,395,273 | -4.95% |