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
*ST亿晶600537.SH
最近收盘价2.322026-07-17
最近交易日2026-07-17
成交量（股）19,908,500
成交额（元）46,548,981
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 2.40 | 2.41 | 2.29 | 2.32 | 2.32 | qfq | 19,908,500 | 46,548,981 | -3.33% |
| 2026-07-16 | 2.40 | 2.44 | 2.37 | 2.40 | 2.40 | qfq | 11,564,920 | 27,872,440 | -0.83% |
| 2026-07-15 | 2.41 | 2.46 | 2.38 | 2.42 | 2.42 | qfq | 11,387,500 | 27,579,651 | -0.41% |
| 2026-07-14 | 2.46 | 2.46 | 2.37 | 2.43 | 2.43 | qfq | 12,358,345 | 29,824,686 | -0.82% |
| 2026-07-13 | 2.55 | 2.56 | 2.40 | 2.45 | 2.45 | qfq | 17,637,700 | 43,557,213 | -4.67% |
| 2026-07-10 | 2.50 | 2.62 | 2.50 | 2.57 | 2.57 | qfq | 14,712,700 | 37,913,266 | 1.18% |
| 2026-07-09 | 2.57 | 2.61 | 2.51 | 2.54 | 2.54 | qfq | 14,970,500 | 38,242,076 | -2.31% |
| 2026-07-08 | 2.57 | 2.63 | 2.47 | 2.60 | 2.60 | qfq | 21,013,913 | 53,048,472 | 0.39% |
| 2026-07-07 | 2.63 | 2.69 | 2.57 | 2.59 | 2.59 | qfq | 14,739,880 | 38,496,257 | -3.72% |
| 2026-07-06 | 2.71 | 2.77 | 2.58 | 2.69 | 2.69 | qfq | 25,263,700 | 67,050,113 | -1.82% |
| 2026-07-03 | 2.69 | 2.77 | 2.62 | 2.74 | 2.74 | qfq | 26,931,280 | 72,502,407 | -0.36% |
| 2026-07-02 | 2.57 | 2.75 | 2.57 | 2.75 | 2.75 | qfq | 32,063,280 | 86,468,693 | 4.96% |
| 2026-07-01 | 2.64 | 2.67 | 2.55 | 2.62 | 2.62 | qfq | 31,263,700 | 81,772,418 | 3.15% |
| 2026-06-30 | 2.42 | 2.54 | 2.41 | 2.54 | 2.54 | qfq | 12,007,596 | 29,932,807 | 4.96% |
| 2026-06-29 | 2.50 | 2.51 | 2.37 | 2.42 | 2.42 | qfq | 24,730,600 | 59,621,455 | -2.81% |
| 2026-06-26 | 2.46 | 2.60 | 2.46 | 2.49 | 2.49 | qfq | 27,626,200 | 69,689,464 | -0.40% |
| 2026-06-25 | 2.60 | 2.62 | 2.47 | 2.50 | 2.50 | qfq | 28,327,900 | 71,225,843 | -3.85% |
| 2026-06-24 | 2.60 | 2.64 | 2.52 | 2.60 | 2.60 | qfq | 34,123,487 | 87,090,708 | -1.89% |
| 2026-06-23 | 2.70 | 2.83 | 2.61 | 2.65 | 2.65 | qfq | 46,946,727 | 127,327,643 | -1.85% |
| 2026-06-22 | 2.77 | 2.80 | 2.70 | 2.70 | 2.70 | qfq | 21,200,500 | 57,687,435 | -4.93% |
| 2026-06-18 | 3.14 | 3.14 | 2.84 | 2.84 | 2.84 | qfq | 97,126,330 | 287,625,136 | -5.02% |
| 2026-06-17 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | qfq | 5,306,620 | 15,866,794 | 4.91% |
| 2026-06-16 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | qfq | 9,997,820 | 28,493,787 | 5.17% |
| 2026-06-15 | 2.71 | 2.71 | 2.67 | 2.71 | 2.71 | qfq | 31,689,525 | 85,770,211 | 5.04% |
| 2026-06-12 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | qfq | 4,078,900 | 10,523,562 | 4.88% |
| 2026-06-11 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | qfq | 6,533,704 | 16,072,912 | 5.13% |
| 2026-06-10 | 2.45 | 2.52 | 2.32 | 2.34 | 2.34 | qfq | 45,223,200 | 109,145,509 | -4.10% |
| 2026-06-09 | 2.54 | 2.54 | 2.42 | 2.44 | 2.44 | qfq | 45,219,280 | 110,788,783 | -4.31% |
| 2026-06-08 | 2.59 | 2.65 | 2.55 | 2.55 | 2.55 | qfq | 41,175,400 | 106,151,868 | -4.85% |
| 2026-06-05 | 2.63 | 2.77 | 2.60 | 2.68 | 2.68 | qfq | 50,014,600 | 133,219,233 | -1.83% |
| 2026-06-04 | 2.81 | 2.82 | 2.73 | 2.73 | 2.73 | qfq | 30,704,327 | 84,298,648 | -4.88% |
| 2026-06-03 | 2.99 | 3.00 | 2.86 | 2.87 | 2.87 | qfq | 46,076,029 | 134,029,563 | -4.65% |
| 2026-06-02 | 3.09 | 3.09 | 2.95 | 3.01 | 3.01 | qfq | 43,619,442 | 130,766,008 | -2.90% |
| 2026-06-01 | 3.10 | 3.18 | 3.05 | 3.10 | 3.10 | qfq | 33,257,961 | 103,635,876 | 1.31% |
| 2026-05-29 | 3.06 | 3.13 | 3.04 | 3.06 | 3.06 | qfq | 25,919,800 | 80,003,566 | -1.29% |
| 2026-05-28 | 3.05 | 3.12 | 3.02 | 3.10 | 3.10 | qfq | 21,700,000 | 66,886,355 | 1.97% |
| 2026-05-27 | 3.15 | 3.16 | 3.03 | 3.04 | 3.04 | qfq | 27,899,900 | 85,724,400 | -3.80% |
| 2026-05-26 | 3.05 | 3.17 | 2.98 | 3.16 | 3.16 | qfq | 34,603,080 | 106,728,457 | 3.61% |
| 2026-05-25 | 3.15 | 3.15 | 3.02 | 3.05 | 3.05 | qfq | 39,024,979 | 119,178,340 | -3.17% |
| 2026-05-22 | 3.14 | 3.22 | 3.14 | 3.15 | 3.15 | qfq | 26,354,042 | 83,418,243 | 0.00% |
| 2026-05-21 | 3.29 | 3.31 | 3.14 | 3.15 | 3.15 | qfq | 42,616,546 | 136,477,571 | -3.96% |
| 2026-05-20 | 3.41 | 3.41 | 3.27 | 3.28 | 3.28 | qfq | 43,050,915 | 142,773,414 | -2.67% |
| 2026-05-19 | 3.25 | 3.37 | 3.20 | 3.37 | 3.37 | qfq | 43,520,689 | 143,641,761 | 4.98% |
| 2026-05-18 | 3.34 | 3.43 | 3.16 | 3.21 | 3.21 | qfq | 50,391,282 | 163,791,072 | -3.31% |
| 2026-05-15 | 3.44 | 3.46 | 3.32 | 3.32 | 3.32 | qfq | 51,213,465 | 173,391,339 | -4.60% |
| 2026-05-14 | 3.41 | 3.54 | 3.35 | 3.48 | 3.48 | qfq | 66,836,182 | 229,755,492 | 1.75% |
| 2026-05-13 | 3.59 | 3.64 | 3.41 | 3.42 | 3.42 | qfq | 111,542,063 | 392,691,263 | -1.44% |
| 2026-05-12 | 3.34 | 3.47 | 3.31 | 3.47 | 3.47 | qfq | 56,649,062 | 194,172,814 | 5.15% |
| 2026-05-11 | 3.19 | 3.30 | 3.18 | 3.30 | 3.30 | qfq | 70,108,742 | 229,844,348 | 5.10% |
| 2026-05-08 | 3.10 | 3.21 | 3.04 | 3.14 | 3.14 | qfq | 106,002,506 | 330,141,065 | -1.57% |
| 2026-05-07 | 2.89 | 3.19 | 2.89 | 3.19 | 3.19 | qfq | 198,427,765 | 603,431,341 | 4.93% |
| 2026-05-06 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | qfq | 17,229,500 | 52,377,680 | -5.00% |
| 2026-04-30 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | qfq | 6,513,400 | 20,842,880 | -5.04% |
| 2026-04-29 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | qfq | 11,083,200 | 37,350,384 | -5.07% |
| 2026-04-27 | 4.09 | 4.09 | 3.55 | 3.55 | 3.55 | qfq | 264,434,524 | 984,785,788 | -4.57% |
| 2026-04-24 | 3.37 | 3.72 | 3.30 | 3.72 | 3.72 | qfq | 209,461,758 | 745,196,400 | 10.06% |
| 2026-04-23 | 3.51 | 3.59 | 3.36 | 3.38 | 3.38 | qfq | 132,820,000 | 454,954,662 | -3.70% |
| 2026-04-22 | 3.44 | 3.59 | 3.40 | 3.51 | 3.51 | qfq | 132,259,411 | 464,257,003 | 1.45% |
| 2026-04-21 | 3.61 | 3.64 | 3.42 | 3.46 | 3.46 | qfq | 182,380,841 | 637,132,953 | -5.72% |
| 2026-04-20 | 3.96 | 3.99 | 3.62 | 3.67 | 3.67 | qfq | 275,389,409 | 1,014,800,152 | -8.71% |
| 2026-04-17 | 4.17 | 4.20 | 4.00 | 4.02 | 4.02 | qfq | 128,528,780 | 521,250,251 | -3.37% |
| 2026-04-16 | 4.21 | 4.26 | 4.11 | 4.16 | 4.16 | qfq | 109,235,811 | 455,976,371 | -1.65% |
| 2026-04-15 | 4.30 | 4.35 | 4.10 | 4.23 | 4.23 | qfq | 170,265,054 | 722,197,143 | -2.53% |
| 2026-04-14 | 4.28 | 4.35 | 4.17 | 4.34 | 4.34 | qfq | 243,475,583 | 1,039,142,345 | 3.09% |
| 2026-04-13 | 4.18 | 4.39 | 4.09 | 4.21 | 4.21 | qfq | 339,615,989 | 1,432,709,839 | 3.44% |
| 2026-04-10 | 3.73 | 4.07 | 3.70 | 4.07 | 4.07 | qfq | 211,273,482 | 840,271,727 | 10.00% |
| 2026-04-09 | 3.74 | 3.78 | 3.66 | 3.70 | 3.70 | qfq | 77,997,724 | 289,131,374 | -2.89% |
| 2026-04-08 | 3.72 | 3.82 | 3.70 | 3.81 | 3.81 | qfq | 116,028,890 | 437,329,667 | 4.38% |
| 2026-04-07 | 3.68 | 3.70 | 3.53 | 3.65 | 3.65 | qfq | 90,998,900 | 328,449,596 | -0.82% |
| 2026-04-03 | 3.72 | 3.76 | 3.51 | 3.68 | 3.68 | qfq | 128,051,954 | 465,344,960 | -2.90% |
| 2026-04-02 | 3.64 | 3.90 | 3.60 | 3.79 | 3.79 | qfq | 180,500,201 | 677,612,661 | 3.55% |
| 2026-04-01 | 3.75 | 3.80 | 3.58 | 3.66 | 3.66 | qfq | 120,131,839 | 443,012,181 | -0.54% |
| 2026-03-31 | 3.78 | 3.88 | 3.65 | 3.68 | 3.68 | qfq | 135,197,136 | 506,458,186 | -3.66% |
| 2026-03-30 | 3.81 | 3.90 | 3.70 | 3.82 | 3.82 | qfq | 126,440,000 | 478,055,689 | -1.55% |
| 2026-03-27 | 3.79 | 3.95 | 3.73 | 3.88 | 3.88 | qfq | 143,247,999 | 553,675,079 | 1.84% |
| 2026-03-26 | 3.90 | 3.94 | 3.76 | 3.81 | 3.81 | qfq | 160,409,555 | 614,688,124 | -3.05% |
| 2026-03-25 | 3.65 | 4.01 | 3.60 | 3.93 | 3.93 | qfq | 286,373,951 | 1,099,197,058 | 7.67% |
| 2026-03-24 | 3.38 | 3.65 | 3.35 | 3.65 | 3.65 | qfq | 212,522,738 | 748,811,433 | 9.94% |
| 2026-03-23 | 3.36 | 3.59 | 3.27 | 3.32 | 3.32 | qfq | 171,857,138 | 590,237,324 | -2.06% |
| 2026-03-20 | 3.59 | 3.63 | 3.36 | 3.39 | 3.39 | qfq | 109,426,400 | 380,570,108 | -4.24% |
| 2026-03-19 | 3.56 | 3.67 | 3.53 | 3.54 | 3.54 | qfq | 99,423,140 | 355,863,301 | -1.94% |
| 2026-03-18 | 3.59 | 3.64 | 3.44 | 3.61 | 3.61 | qfq | 136,195,040 | 480,784,675 | 0.56% |
| 2026-03-17 | 3.62 | 3.81 | 3.57 | 3.59 | 3.59 | qfq | 199,397,889 | 733,374,122 | -0.28% |
| 2026-03-16 | 3.46 | 3.62 | 3.41 | 3.60 | 3.60 | qfq | 182,065,488 | 640,139,437 | 4.05% |
| 2026-03-13 | 3.38 | 3.52 | 3.32 | 3.46 | 3.46 | qfq | 153,546,887 | 529,451,958 | 1.47% |
| 2026-03-12 | 3.29 | 3.53 | 3.25 | 3.41 | 3.41 | qfq | 210,383,985 | 709,601,433 | 3.65% |
| 2026-03-11 | 3.33 | 3.37 | 3.26 | 3.29 | 3.29 | qfq | 98,984,380 | 327,470,099 | -1.50% |
| 2026-03-10 | 3.50 | 3.52 | 3.33 | 3.34 | 3.34 | qfq | 116,502,000 | 393,714,018 | -3.47% |
| 2026-03-09 | 3.48 | 3.48 | 3.35 | 3.46 | 3.46 | qfq | 74,091,951 | 252,969,258 | -0.57% |
| 2026-03-06 | 3.40 | 3.53 | 3.31 | 3.48 | 3.48 | qfq | 105,510,262 | 363,937,055 | 1.46% |
| 2026-03-05 | 3.26 | 3.45 | 3.26 | 3.43 | 3.43 | qfq | 127,883,102 | 430,399,783 | 5.86% |
| 2026-03-04 | 3.06 | 3.27 | 3.05 | 3.24 | 3.24 | qfq | 135,194,496 | 431,919,326 | 0.93% |
| 2026-03-03 | 3.37 | 3.56 | 3.21 | 3.21 | 3.21 | qfq | 226,924,337 | 751,217,954 | -10.08% |
| 2026-03-02 | 3.73 | 3.85 | 3.57 | 3.57 | 3.57 | qfq | 205,048,088 | 748,819,244 | -10.08% |
| 2026-02-27 | 3.69 | 4.06 | 3.63 | 3.97 | 3.97 | qfq | 261,810,733 | 1,037,390,151 | 7.59% |
| 2026-02-26 | 3.55 | 3.73 | 3.54 | 3.69 | 3.69 | qfq | 155,361,060 | 566,059,275 | 3.36% |
| 2026-02-25 | 3.43 | 3.62 | 3.42 | 3.57 | 3.57 | qfq | 106,622,604 | 378,804,293 | 4.39% |
| 2026-02-24 | 3.38 | 3.45 | 3.36 | 3.42 | 3.42 | qfq | 84,686,740 | 288,705,754 | 3.32% |
| 2026-02-13 | 3.43 | 3.43 | 3.30 | 3.31 | 3.31 | qfq | 68,767,097 | 229,341,345 | -2.93% |
| 2026-02-12 | 3.46 | 3.46 | 3.35 | 3.41 | 3.41 | qfq | 88,448,587 | 300,169,457 | -2.01% |
| 2026-02-11 | 3.54 | 3.57 | 3.46 | 3.48 | 3.48 | qfq | 108,988,706 | 381,869,093 | -1.69% |
| 2026-02-10 | 3.58 | 3.70 | 3.53 | 3.54 | 3.54 | qfq | 164,072,750 | 588,962,089 | -1.12% |
| 2026-02-09 | 3.45 | 3.76 | 3.39 | 3.58 | 3.58 | qfq | 247,848,509 | 891,530,147 | 3.47% |
| 2026-02-06 | 3.78 | 3.78 | 3.39 | 3.46 | 3.46 | qfq | 267,957,797 | 951,953,767 | 0.58% |
| 2026-02-05 | 3.54 | 3.54 | 3.38 | 3.44 | 3.44 | qfq | 112,886,400 | 389,210,622 | -3.64% |
| 2026-02-04 | 3.43 | 3.58 | 3.34 | 3.57 | 3.57 | qfq | 175,283,981 | 609,754,722 | 4.39% |
| 2026-02-03 | 3.37 | 3.43 | 3.30 | 3.42 | 3.42 | qfq | 192,491,070 | 652,612,087 | 2.09% |
| 2026-02-02 | 3.19 | 3.45 | 3.19 | 3.35 | 3.35 | qfq | 232,371,942 | 780,868,443 | 6.69% |
| 2026-01-30 | 3.14 | 3.22 | 3.08 | 3.14 | 3.14 | qfq | 90,390,182 | 283,854,939 | -0.32% |
| 2026-01-29 | 3.22 | 3.23 | 3.10 | 3.15 | 3.15 | qfq | 92,391,520 | 293,016,229 | -2.48% |
| 2026-01-28 | 3.35 | 3.36 | 3.23 | 3.23 | 3.23 | qfq | 117,214,288 | 382,907,858 | -4.44% |
| 2026-01-27 | 3.30 | 3.44 | 3.12 | 3.38 | 3.38 | qfq | 203,379,712 | 664,496,818 | 0.90% |
| 2026-01-26 | 3.35 | 3.52 | 3.33 | 3.35 | 3.35 | qfq | 295,173,003 | 1,005,438,791 | 3.72% |
| 2026-01-23 | 3.00 | 3.23 | 3.00 | 3.23 | 3.23 | qfq | 223,997,900 | 714,775,286 | 9.86% |
| 2026-01-22 | 3.00 | 3.02 | 2.88 | 2.94 | 2.94 | qfq | 119,777,078 | 351,110,197 | -2.00% |
| 2026-01-21 | 3.03 | 3.20 | 2.97 | 3.00 | 3.00 | qfq | 144,883,596 | 441,751,462 | 0.00% |
| 2026-01-20 | 3.12 | 3.31 | 2.98 | 3.00 | 3.00 | qfq | 265,094,011 | 833,586,353 | -2.28% |
| 2026-01-19 | 2.61 | 3.07 | 2.61 | 3.07 | 3.07 | qfq | 289,724,142 | 827,712,370 | 10.04% |
| 2026-01-16 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | qfq | 28,042,400 | 78,238,296 | -10.00% |
| 2026-01-15 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | qfq | 19,025,500 | 58,979,050 | -9.88% |
| 2026-01-14 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | qfq | 59,268,900 | 203,885,016 | -9.95% |
| 2026-01-13 | 3.91 | 3.92 | 3.81 | 3.82 | 3.82 | qfq | 95,108,380 | 364,600,244 | -2.30% |
| 2026-01-12 | 3.84 | 3.97 | 3.82 | 3.91 | 3.91 | qfq | 129,395,301 | 506,137,147 | 0.51% |
| 2026-01-09 | 3.88 | 3.93 | 3.77 | 3.89 | 3.89 | qfq | 137,436,382 | 531,092,924 | -1.77% |
| 2026-01-08 | 3.89 | 4.10 | 3.89 | 3.96 | 3.96 | qfq | 257,378,528 | 1,019,103,411 | -8.12% |
| 2026-01-07 | 4.26 | 4.46 | 4.18 | 4.31 | 4.31 | qfq | 165,498,341 | 716,331,617 | 0.70% |
| 2026-01-06 | 4.18 | 4.30 | 4.14 | 4.28 | 4.28 | qfq | 120,675,876 | 512,888,675 | 2.64% |
| 2026-01-05 | 4.12 | 4.17 | 4.07 | 4.17 | 4.17 | qfq | 80,186,140 | 331,690,735 | 0.24% |
| 2025-12-31 | 4.22 | 4.29 | 4.13 | 4.16 | 4.16 | qfq | 92,702,440 | 387,587,891 | -3.26% |
| 2025-12-30 | 4.18 | 4.33 | 4.15 | 4.30 | 4.30 | qfq | 158,277,134 | 672,683,977 | 1.65% |
| 2025-12-29 | 4.10 | 4.33 | 4.02 | 4.23 | 4.23 | qfq | 238,591,335 | 1,002,929,205 | -2.31% |
| 2025-12-26 | 4.03 | 4.33 | 4.02 | 4.33 | 4.33 | qfq | 119,886,977 | 512,873,545 | 9.90% |
| 2025-12-25 | 3.91 | 3.95 | 3.83 | 3.94 | 3.94 | qfq | 57,033,254 | 222,106,861 | 0.77% |
| 2025-12-24 | 3.81 | 3.92 | 3.80 | 3.91 | 3.91 | qfq | 51,899,127 | 201,333,146 | 1.82% |
| 2025-12-23 | 3.92 | 3.92 | 3.82 | 3.84 | 3.84 | qfq | 58,707,597 | 226,387,670 | -2.04% |
| 2025-12-22 | 3.96 | 3.96 | 3.90 | 3.92 | 3.92 | qfq | 46,796,000 | 183,520,736 | -1.26% |
| 2025-12-19 | 3.91 | 4.04 | 3.91 | 3.97 | 3.97 | qfq | 56,784,100 | 225,593,597 | 1.53% |
| 2025-12-18 | 3.88 | 3.97 | 3.83 | 3.91 | 3.91 | qfq | 55,606,975 | 217,830,143 | 0.26% |
| 2025-12-17 | 3.88 | 3.91 | 3.76 | 3.90 | 3.90 | qfq | 70,737,935 | 271,842,521 | -0.26% |
| 2025-12-16 | 4.03 | 4.08 | 3.87 | 3.91 | 3.91 | qfq | 95,996,600 | 378,086,400 | -4.63% |
| 2025-12-15 | 3.92 | 4.22 | 3.92 | 4.10 | 4.10 | qfq | 124,378,290 | 508,430,172 | 4.06% |
| 2025-12-12 | 3.91 | 3.99 | 3.91 | 3.94 | 3.94 | qfq | 41,550,686 | 164,275,739 | -0.25% |
| 2025-12-11 | 4.05 | 4.14 | 3.95 | 3.95 | 3.95 | qfq | 59,646,830 | 238,890,850 | -2.71% |
| 2025-12-10 | 4.10 | 4.11 | 3.97 | 4.06 | 4.06 | qfq | 78,657,614 | 317,377,464 | -2.17% |
| 2025-12-09 | 4.09 | 4.18 | 4.02 | 4.15 | 4.15 | qfq | 85,504,300 | 348,890,626 | 1.47% |
| 2025-12-08 | 4.02 | 4.11 | 3.99 | 4.09 | 4.09 | qfq | 67,760,474 | 275,278,743 | 1.49% |
| 2025-12-05 | 3.89 | 4.03 | 3.88 | 4.03 | 4.03 | qfq | 63,488,072 | 251,932,047 | 3.33% |
| 2025-12-04 | 4.03 | 4.03 | 3.89 | 3.90 | 3.90 | qfq | 69,133,798 | 271,579,618 | -3.23% |
| 2025-12-03 | 4.12 | 4.14 | 4.01 | 4.03 | 4.03 | qfq | 61,204,526 | 248,287,269 | -2.18% |
| 2025-12-02 | 4.16 | 4.18 | 4.04 | 4.12 | 4.12 | qfq | 66,425,677 | 272,702,269 | -1.44% |
| 2025-12-01 | 4.16 | 4.22 | 4.13 | 4.18 | 4.18 | qfq | 79,797,942 | 333,141,664 | 0.97% |
| 2025-11-28 | 4.09 | 4.15 | 4.05 | 4.14 | 4.14 | qfq | 63,695,682 | 261,928,085 | 0.24% |
| 2025-11-27 | 4.06 | 4.26 | 4.06 | 4.13 | 4.13 | qfq | 104,592,249 | 433,668,993 | 1.72% |
| 2025-11-26 | 4.09 | 4.19 | 4.02 | 4.06 | 4.06 | qfq | 110,759,885 | 455,205,513 | -0.98% |
| 2025-11-25 | 4.01 | 4.10 | 3.97 | 4.10 | 4.10 | qfq | 89,016,506 | 358,475,858 | 2.24% |
| 2025-11-24 | 4.10 | 4.15 | 3.94 | 4.01 | 4.01 | qfq | 85,639,796 | 341,879,846 | 1.52% |
| 2025-11-21 | 4.20 | 4.24 | 3.93 | 3.95 | 3.95 | qfq | 148,337,217 | 600,364,724 | -8.35% |
| 2025-11-20 | 4.52 | 4.55 | 4.28 | 4.31 | 4.31 | qfq | 130,188,913 | 570,403,799 | -4.22% |
| 2025-11-19 | 4.49 | 4.70 | 4.35 | 4.50 | 4.50 | qfq | 161,018,581 | 722,130,156 | -0.22% |
| 2025-11-18 | 4.73 | 4.85 | 4.47 | 4.51 | 4.51 | qfq | 200,928,503 | 919,178,612 | -4.65% |
| 2025-11-17 | 4.86 | 4.88 | 4.70 | 4.73 | 4.73 | qfq | 202,336,455 | 964,639,363 | -2.67% |
| 2025-11-14 | 4.78 | 5.08 | 4.65 | 4.86 | 4.86 | qfq | 283,615,610 | 1,383,259,507 | 1.04% |
| 2025-11-13 | 4.72 | 4.96 | 4.72 | 4.81 | 4.81 | qfq | 324,772,521 | 1,569,624,448 | 1.91% |
| 2025-11-12 | 5.01 | 5.01 | 4.66 | 4.72 | 4.72 | qfq | 401,647,673 | 1,926,547,312 | -7.81% |
| 2025-11-11 | 4.63 | 5.12 | 4.63 | 5.12 | 5.12 | qfq | 455,297,022 | 2,268,981,295 | 10.11% |
| 2025-11-10 | 4.73 | 4.86 | 4.48 | 4.65 | 4.65 | qfq | 487,208,678 | 2,293,141,500 | 5.20% |
| 2025-11-07 | 4.02 | 4.42 | 4.00 | 4.42 | 4.42 | qfq | 106,874,971 | 465,675,613 | 9.95% |
| 2025-11-06 | 4.09 | 4.19 | 4.01 | 4.02 | 4.02 | qfq | 72,339,138 | 293,022,412 | -1.71% |
| 2025-11-05 | 3.91 | 4.12 | 3.88 | 4.09 | 4.09 | qfq | 115,821,784 | 467,534,728 | 3.54% |
| 2025-11-04 | 3.98 | 4.06 | 3.91 | 3.95 | 3.95 | qfq | 60,497,000 | 239,075,346 | -0.75% |
| 2025-11-03 | 3.87 | 3.99 | 3.83 | 3.98 | 3.98 | qfq | 104,666,623 | 410,419,091 | 3.65% |
| 2025-10-31 | 3.76 | 3.94 | 3.76 | 3.84 | 3.84 | qfq | 79,389,700 | 306,571,910 | 1.32% |
| 2025-10-30 | 3.87 | 3.98 | 3.78 | 3.79 | 3.79 | qfq | 99,966,600 | 386,536,669 | -2.07% |
| 2025-10-29 | 3.78 | 3.89 | 3.72 | 3.87 | 3.87 | qfq | 97,640,469 | 373,355,450 | 2.38% |
| 2025-10-28 | 3.83 | 3.85 | 3.75 | 3.78 | 3.78 | qfq | 54,689,951 | 206,698,168 | -1.31% |
| 2025-10-27 | 3.83 | 3.87 | 3.78 | 3.83 | 3.83 | qfq | 58,374,803 | 223,082,128 | 0.79% |
| 2025-10-24 | 3.85 | 3.89 | 3.79 | 3.80 | 3.80 | qfq | 58,913,541 | 225,219,154 | -1.30% |
| 2025-10-23 | 3.86 | 3.89 | 3.77 | 3.85 | 3.85 | qfq | 61,601,043 | 234,497,110 | -1.28% |
| 2025-10-22 | 3.98 | 3.98 | 3.88 | 3.90 | 3.90 | qfq | 55,483,995 | 217,198,926 | -1.76% |
| 2025-10-21 | 3.96 | 3.99 | 3.86 | 3.97 | 3.97 | qfq | 65,990,722 | 260,213,944 | 0.25% |
| 2025-10-20 | 3.98 | 4.02 | 3.90 | 3.96 | 3.96 | qfq | 72,030,247 | 284,401,761 | 1.02% |
| 2025-10-17 | 4.09 | 4.16 | 3.92 | 3.92 | 3.92 | qfq | 109,106,348 | 440,010,670 | -3.92% |
| 2025-10-16 | 4.17 | 4.20 | 4.06 | 4.08 | 4.08 | qfq | 134,378,155 | 550,584,929 | -1.92% |
| 2025-10-15 | 4.11 | 4.24 | 4.01 | 4.16 | 4.16 | qfq | 272,803,428 | 1,125,525,008 | 1.46% |
| 2025-10-14 | 3.75 | 4.10 | 3.75 | 4.10 | 4.10 | qfq | 172,477,104 | 699,607,423 | 9.92% |
| 2025-10-13 | 3.60 | 3.75 | 3.60 | 3.73 | 3.73 | qfq | 62,548,258 | 230,641,014 | -2.86% |
| 2025-10-10 | 3.95 | 4.00 | 3.83 | 3.84 | 3.84 | qfq | 73,642,500 | 287,131,380 | -3.52% |
| 2025-10-09 | 4.00 | 4.03 | 3.91 | 3.98 | 3.98 | qfq | 64,816,116 | 256,346,366 | -0.50% |
| 2025-09-30 | 3.97 | 4.02 | 3.92 | 4.00 | 4.00 | qfq | 73,501,600 | 292,620,351 | 1.01% |
| 2025-09-29 | 3.96 | 4.06 | 3.90 | 3.96 | 3.96 | qfq | 78,281,091 | 311,092,846 | -1.25% |
| 2025-09-26 | 3.87 | 4.20 | 3.86 | 4.01 | 4.01 | qfq | 100,552,576 | 405,042,969 | 2.56% |
| 2025-09-25 | 3.93 | 4.03 | 3.90 | 3.91 | 3.91 | qfq | 81,945,856 | 324,505,751 | -0.76% |
| 2025-09-24 | 3.82 | 3.99 | 3.75 | 3.94 | 3.94 | qfq | 85,154,211 | 332,621,512 | 2.60% |
| 2025-09-23 | 4.01 | 4.01 | 3.77 | 3.84 | 3.84 | qfq | 117,264,097 | 452,182,816 | -4.95% |
| 2025-09-22 | 4.12 | 4.14 | 4.01 | 4.04 | 4.04 | qfq | 95,824,617 | 387,279,697 | -2.88% |
| 2025-09-19 | 4.30 | 4.39 | 4.13 | 4.16 | 4.16 | qfq | 175,966,745 | 743,365,839 | -7.56% |
| 2025-09-18 | 4.57 | 4.58 | 4.23 | 4.50 | 4.50 | qfq | 391,510,720 | 1,736,300,292 | 3.21% |
| 2025-09-17 | 3.96 | 4.36 | 3.91 | 4.36 | 4.36 | qfq | 126,611,964 | 539,727,255 | 10.10% |
| 2025-09-16 | 3.85 | 4.08 | 3.83 | 3.96 | 3.96 | qfq | 170,256,757 | 671,171,734 | 4.21% |
| 2025-09-15 | 3.77 | 4.00 | 3.76 | 3.80 | 3.80 | qfq | 99,322,964 | 381,526,038 | 0.53% |
| 2025-09-12 | 3.83 | 3.85 | 3.77 | 3.78 | 3.78 | qfq | 57,088,852 | 217,028,062 | -1.05% |
| 2025-09-11 | 3.77 | 3.82 | 3.71 | 3.82 | 3.82 | qfq | 58,439,362 | 220,847,699 | 0.53% |
| 2025-09-10 | 3.82 | 3.83 | 3.72 | 3.80 | 3.80 | qfq | 66,834,798 | 252,278,242 | -0.52% |
| 2025-09-09 | 3.86 | 3.92 | 3.81 | 3.82 | 3.82 | qfq | 84,769,000 | 326,807,564 | -1.29% |
| 2025-09-08 | 3.80 | 3.90 | 3.80 | 3.87 | 3.87 | qfq | 104,607,855 | 402,854,007 | 1.04% |
| 2025-09-05 | 3.79 | 3.84 | 3.73 | 3.83 | 3.83 | qfq | 123,603,500 | 469,206,938 | 2.68% |
| 2025-09-04 | 3.64 | 3.82 | 3.64 | 3.73 | 3.73 | qfq | 103,846,393 | 389,365,895 | 2.75% |
| 2025-09-03 | 3.66 | 3.73 | 3.62 | 3.63 | 3.63 | qfq | 53,186,560 | 194,631,599 | -1.89% |
| 2025-09-02 | 3.73 | 3.85 | 3.68 | 3.70 | 3.70 | qfq | 80,706,128 | 303,163,698 | -1.07% |
| 2025-09-01 | 3.69 | 3.75 | 3.62 | 3.74 | 3.74 | qfq | 69,528,066 | 256,188,812 | 1.36% |
| 2025-08-29 | 3.69 | 3.73 | 3.64 | 3.69 | 3.69 | qfq | 49,988,413 | 183,922,603 | -0.27% |
| 2025-08-28 | 3.66 | 3.70 | 3.54 | 3.70 | 3.70 | qfq | 82,839,346 | 301,950,625 | 1.65% |
| 2025-08-27 | 3.77 | 3.81 | 3.63 | 3.64 | 3.64 | qfq | 112,253,047 | 417,337,926 | -4.21% |
| 2025-08-26 | 3.81 | 3.82 | 3.74 | 3.80 | 3.80 | qfq | 72,770,663 | 275,820,463 | -0.78% |
| 2025-08-25 | 3.87 | 3.90 | 3.80 | 3.83 | 3.83 | qfq | 91,496,137 | 351,229,729 | -0.78% |
| 2025-08-22 | 3.89 | 3.92 | 3.83 | 3.86 | 3.86 | qfq | 92,802,146 | 358,002,959 | -1.78% |
| 2025-08-21 | 3.92 | 4.07 | 3.86 | 3.93 | 3.93 | qfq | 145,707,032 | 574,010,165 | -1.26% |
| 2025-08-20 | 3.96 | 4.22 | 3.93 | 3.98 | 3.98 | qfq | 171,548,647 | 685,713,424 | 3.11% |
| 2025-08-19 | 3.93 | 3.97 | 3.84 | 3.86 | 3.86 | qfq | 117,361,378 | 456,757,609 | -0.52% |
| 2025-08-18 | 3.79 | 4.06 | 3.78 | 3.88 | 3.88 | qfq | 216,278,504 | 847,196,717 | 4.86% |
| 2025-08-15 | 3.62 | 3.75 | 3.60 | 3.70 | 3.70 | qfq | 84,203,583 | 310,370,650 | 1.37% |
| 2025-08-14 | 3.77 | 3.77 | 3.64 | 3.65 | 3.65 | qfq | 99,212,259 | 365,208,289 | -3.95% |
| 2025-08-13 | 3.71 | 3.93 | 3.70 | 3.80 | 3.80 | qfq | 144,494,757 | 552,310,401 | 1.33% |
| 2025-08-12 | 3.78 | 3.78 | 3.56 | 3.75 | 3.75 | qfq | 181,545,754 | 661,176,077 | -0.79% |
| 2025-08-11 | 3.71 | 3.81 | 3.70 | 3.78 | 3.78 | qfq | 97,756,216 | 367,133,388 | 0.53% |
| 2025-08-08 | 3.65 | 3.85 | 3.63 | 3.76 | 3.76 | qfq | 135,513,274 | 508,143,659 | 2.45% |
| 2025-08-07 | 3.70 | 3.77 | 3.63 | 3.67 | 3.67 | qfq | 84,770,672 | 312,504,579 | -0.54% |
| 2025-08-06 | 3.72 | 3.74 | 3.64 | 3.69 | 3.69 | qfq | 82,218,901 | 303,191,160 | -0.81% |
| 2025-08-05 | 3.71 | 3.74 | 3.66 | 3.72 | 3.72 | qfq | 68,545,858 | 252,910,402 | 0.00% |
| 2025-08-04 | 3.68 | 3.75 | 3.62 | 3.72 | 3.72 | qfq | 91,643,205 | 336,583,822 | -1.33% |
| 2025-08-01 | 3.66 | 3.88 | 3.65 | 3.77 | 3.77 | qfq | 135,676,197 | 512,033,776 | 1.89% |
| 2025-07-31 | 3.76 | 3.85 | 3.65 | 3.70 | 3.70 | qfq | 165,201,987 | 615,796,187 | -6.33% |
| 2025-07-30 | 4.03 | 4.06 | 3.89 | 3.95 | 3.95 | qfq | 173,648,689 | 688,607,135 | -3.66% |
| 2025-07-29 | 4.06 | 4.20 | 3.93 | 4.10 | 4.10 | qfq | 178,866,351 | 725,836,780 | 1.99% |
| 2025-07-28 | 4.00 | 4.09 | 3.95 | 4.02 | 4.02 | qfq | 138,639,344 | 557,310,362 | -1.95% |
| 2025-07-25 | 4.13 | 4.29 | 4.05 | 4.10 | 4.10 | qfq | 228,050,703 | 949,073,379 | -1.91% |
| 2025-07-24 | 4.00 | 4.24 | 3.94 | 4.18 | 4.18 | qfq | 303,012,655 | 1,246,213,281 | 0.48% |
| 2025-07-23 | 4.20 | 4.49 | 4.08 | 4.16 | 4.16 | qfq | 460,719,801 | 1,979,357,520 | 1.96% |
| 2025-07-22 | 3.76 | 4.08 | 3.64 | 4.08 | 4.08 | qfq | 319,856,441 | 1,260,500,546 | 9.97% |
| 2025-07-21 | 3.62 | 3.89 | 3.58 | 3.71 | 3.71 | qfq | 206,021,694 | 766,150,718 | 3.92% |
| 2025-07-18 | 3.68 | 3.83 | 3.57 | 3.57 | 3.57 | qfq | 234,281,116 | 856,762,789 | -7.03% |
| 2025-07-17 | 3.65 | 3.84 | 3.65 | 3.84 | 3.84 | qfq | 322,920,046 | 1,226,223,140 | 10.03% |
| 2025-07-16 | 3.56 | 3.59 | 3.43 | 3.49 | 3.49 | qfq | 146,738,669 | 511,012,148 | -3.59% |
| 2025-07-15 | 3.82 | 3.96 | 3.60 | 3.62 | 3.62 | qfq | 206,634,605 | 771,576,642 | -6.22% |
| 2025-07-14 | 3.77 | 3.95 | 3.60 | 3.86 | 3.86 | qfq | 203,092,123 | 776,476,651 | -3.02% |
| 2025-07-11 | 4.00 | 4.17 | 3.85 | 3.98 | 3.98 | qfq | 294,057,651 | 1,177,892,946 | -0.50% |
| 2025-07-10 | 4.00 | 4.37 | 3.92 | 4.00 | 4.00 | qfq | 439,934,101 | 1,811,090,875 | 0.76% |
| 2025-07-09 | 3.67 | 3.97 | 3.65 | 3.97 | 3.97 | qfq | 249,049,307 | 968,048,307 | 9.97% |
| 2025-07-08 | 3.34 | 3.61 | 3.25 | 3.61 | 3.61 | qfq | 196,169,023 | 667,628,149 | 10.06% |
| 2025-07-07 | 3.45 | 3.47 | 3.28 | 3.28 | 3.28 | qfq | 287,790,421 | 963,101,857 | -9.89% |
| 2025-07-04 | 3.85 | 3.85 | 3.50 | 3.64 | 3.64 | qfq | 394,735,932 | 1,477,718,568 | 4.00% |
| 2025-07-03 | 3.34 | 3.50 | 3.28 | 3.50 | 3.50 | qfq | 111,631,833 | 382,852,513 | 10.06% |
| 2025-07-02 | 2.91 | 3.18 | 2.90 | 3.18 | 3.18 | qfq | 108,336,840 | 335,515,443 | 10.03% |
| 2025-07-01 | 2.94 | 2.94 | 2.87 | 2.89 | 2.89 | qfq | 18,743,140 | 54,297,794 | -1.70% |
| 2025-06-30 | 2.87 | 2.99 | 2.87 | 2.94 | 2.94 | qfq | 31,311,402 | 91,681,292 | 2.44% |
| 2025-06-27 | 2.85 | 2.91 | 2.85 | 2.87 | 2.87 | qfq | 22,706,245 | 65,424,263 | 0.35% |
| 2025-06-26 | 2.87 | 2.89 | 2.84 | 2.86 | 2.86 | qfq | 20,469,100 | 58,712,984 | 0.00% |
| 2025-06-25 | 2.87 | 2.88 | 2.81 | 2.86 | 2.86 | qfq | 22,041,442 | 62,729,010 | -0.35% |
| 2025-06-24 | 2.84 | 2.87 | 2.81 | 2.87 | 2.87 | qfq | 23,949,200 | 68,220,093 | 2.14% |
| 2025-06-23 | 2.78 | 2.82 | 2.72 | 2.81 | 2.81 | qfq | 17,247,500 | 48,066,341 | 1.08% |
| 2025-06-20 | 2.79 | 2.88 | 2.76 | 2.78 | 2.78 | qfq | 27,866,392 | 78,814,152 | 0.00% |
| 2025-06-19 | 2.82 | 2.86 | 2.76 | 2.78 | 2.78 | qfq | 18,570,400 | 51,863,404 | -1.77% |
| 2025-06-18 | 2.83 | 2.88 | 2.80 | 2.83 | 2.83 | qfq | 17,161,860 | 48,647,055 | 0.00% |
| 2025-06-17 | 2.83 | 2.84 | 2.80 | 2.83 | 2.83 | qfq | 10,578,542 | 29,877,857 | 0.00% |
| 2025-06-16 | 2.80 | 2.83 | 2.79 | 2.83 | 2.83 | qfq | 9,508,600 | 26,762,275 | 1.07% |
| 2025-06-13 | 2.86 | 2.87 | 2.79 | 2.80 | 2.80 | qfq | 21,946,100 | 61,777,316 | -2.44% |
| 2025-06-12 | 2.89 | 2.92 | 2.86 | 2.87 | 2.87 | qfq | 16,684,692 | 48,065,260 | -0.69% |
| 2025-06-11 | 2.88 | 2.94 | 2.87 | 2.89 | 2.89 | qfq | 17,090,420 | 49,626,818 | 0.70% |
| 2025-06-10 | 2.90 | 2.93 | 2.84 | 2.87 | 2.87 | qfq | 22,449,500 | 64,749,322 | -1.71% |
| 2025-06-09 | 2.88 | 2.92 | 2.85 | 2.92 | 2.92 | qfq | 18,312,540 | 53,017,171 | 1.74% |
| 2025-06-06 | 2.89 | 2.89 | 2.85 | 2.87 | 2.87 | qfq | 11,129,800 | 31,934,483 | 0.35% |
| 2025-06-05 | 2.92 | 2.92 | 2.84 | 2.86 | 2.86 | qfq | 15,333,500 | 43,885,703 | -1.04% |
| 2025-06-04 | 2.79 | 2.91 | 2.79 | 2.89 | 2.89 | qfq | 35,468,040 | 101,537,473 | 3.58% |
| 2025-06-03 | 2.80 | 2.80 | 2.77 | 2.79 | 2.79 | qfq | 14,058,860 | 39,137,531 | -0.36% |
| 2025-05-30 | 2.84 | 2.84 | 2.79 | 2.80 | 2.80 | qfq | 16,252,860 | 45,651,782 | -1.41% |
| 2025-05-29 | 2.82 | 2.86 | 2.80 | 2.84 | 2.84 | qfq | 19,401,262 | 55,134,498 | 0.71% |
| 2025-05-28 | 2.89 | 2.91 | 2.81 | 2.82 | 2.82 | qfq | 26,939,699 | 76,576,335 | -3.42% |
| 2025-05-27 | 2.98 | 2.99 | 2.85 | 2.92 | 2.92 | qfq | 39,577,099 | 115,538,959 | 2.10% |
| 2025-05-26 | 2.85 | 2.88 | 2.82 | 2.86 | 2.86 | qfq | 11,493,820 | 32,785,333 | 0.70% |
| 2025-05-23 | 2.88 | 2.90 | 2.83 | 2.84 | 2.84 | qfq | 17,785,460 | 50,991,943 | -1.05% |
| 2025-05-22 | 2.94 | 2.97 | 2.87 | 2.87 | 2.87 | qfq | 19,858,500 | 57,688,539 | -2.71% |
| 2025-05-21 | 2.97 | 2.99 | 2.93 | 2.95 | 2.95 | qfq | 11,911,547 | 35,180,047 | -0.67% |
| 2025-05-20 | 2.96 | 2.98 | 2.93 | 2.97 | 2.97 | qfq | 17,404,200 | 51,464,234 | 0.34% |
| 2025-05-19 | 2.97 | 2.98 | 2.92 | 2.96 | 2.96 | qfq | 16,210,400 | 47,935,316 | 1.02% |
| 2025-05-16 | 2.92 | 2.96 | 2.90 | 2.93 | 2.93 | qfq | 19,122,692 | 56,128,448 | 0.34% |
| 2025-05-15 | 2.96 | 2.98 | 2.91 | 2.92 | 2.92 | qfq | 24,105,860 | 70,704,335 | -1.35% |
| 2025-05-14 | 3.00 | 3.02 | 2.92 | 2.96 | 2.96 | qfq | 49,735,242 | 147,353,011 | -3.27% |
| 2025-05-13 | 2.94 | 3.18 | 2.93 | 3.06 | 3.06 | qfq | 76,986,303 | 234,897,083 | 4.79% |
| 2025-05-12 | 2.91 | 2.93 | 2.89 | 2.92 | 2.92 | qfq | 19,743,120 | 57,448,882 | 1.04% |
| 2025-05-09 | 2.94 | 2.97 | 2.88 | 2.89 | 2.89 | qfq | 16,213,508 | 47,000,540 | -1.70% |
| 2025-05-08 | 2.90 | 2.97 | 2.87 | 2.94 | 2.94 | qfq | 27,215,340 | 80,053,079 | 1.03% |
| 2025-05-07 | 2.92 | 2.97 | 2.88 | 2.91 | 2.91 | qfq | 24,328,302 | 70,987,084 | 0.00% |
| 2025-05-06 | 2.82 | 3.03 | 2.82 | 2.91 | 2.91 | qfq | 34,285,680 | 100,191,081 | 3.19% |
| 2025-04-30 | 2.76 | 2.84 | 2.75 | 2.82 | 2.82 | qfq | 20,120,300 | 56,428,851 | 2.55% |
| 2025-04-29 | 2.69 | 2.77 | 2.67 | 2.75 | 2.75 | qfq | 17,252,696 | 47,326,445 | 2.23% |
| 2025-04-28 | 2.71 | 2.73 | 2.68 | 2.69 | 2.69 | qfq | 17,402,900 | 46,929,674 | -1.82% |
| 2025-04-25 | 2.77 | 2.78 | 2.72 | 2.74 | 2.74 | qfq | 17,835,242 | 49,009,356 | -0.36% |
| 2025-04-24 | 2.82 | 2.83 | 2.74 | 2.75 | 2.75 | qfq | 26,008,846 | 72,088,663 | -2.83% |
| 2025-04-23 | 2.85 | 2.87 | 2.81 | 2.83 | 2.83 | qfq | 16,272,620 | 46,124,072 | -0.35% |
| 2025-04-22 | 2.86 | 2.89 | 2.82 | 2.84 | 2.84 | qfq | 16,602,320 | 47,249,618 | -1.39% |
| 2025-04-21 | 2.87 | 2.89 | 2.81 | 2.88 | 2.88 | qfq | 14,895,640 | 42,667,242 | 0.00% |
| 2025-04-18 | 2.86 | 2.93 | 2.85 | 2.88 | 2.88 | qfq | 14,947,500 | 42,993,280 | 0.35% |
| 2025-04-17 | 2.82 | 2.91 | 2.82 | 2.87 | 2.87 | qfq | 19,446,725 | 55,692,366 | 0.70% |
| 2025-04-16 | 2.94 | 2.96 | 2.82 | 2.85 | 2.85 | qfq | 26,674,802 | 76,734,211 | -2.73% |
| 2025-04-15 | 2.95 | 2.99 | 2.91 | 2.93 | 2.93 | qfq | 23,702,202 | 69,521,515 | -0.68% |
| 2025-04-14 | 2.98 | 3.01 | 2.93 | 2.95 | 2.95 | qfq | 55,399,091 | 164,275,055 | -1.01% |
| 2025-04-11 | 2.81 | 3.11 | 2.80 | 2.98 | 2.98 | qfq | 83,813,641 | 254,531,697 | 5.30% |
| 2025-04-10 | 2.83 | 2.90 | 2.83 | 2.83 | 2.83 | qfq | 29,437,100 | 84,464,965 | 0.35% |
| 2025-04-09 | 2.78 | 2.84 | 2.60 | 2.82 | 2.82 | qfq | 34,841,242 | 96,058,113 | 2.92% |
| 2025-04-08 | 2.78 | 2.90 | 2.67 | 2.74 | 2.74 | qfq | 47,069,700 | 129,574,536 | -4.86% |
| 2025-04-07 | 2.98 | 3.02 | 2.88 | 2.88 | 2.88 | qfq | 49,917,600 | 145,474,173 | -10.00% |
| 2025-04-03 | 3.22 | 3.25 | 3.14 | 3.20 | 3.20 | qfq | 49,063,300 | 156,360,464 | -0.62% |
| 2025-04-02 | 3.20 | 3.31 | 3.11 | 3.22 | 3.22 | qfq | 84,840,630 | 274,300,253 | 0.63% |
| 2025-04-01 | 2.92 | 3.20 | 2.91 | 3.20 | 3.20 | qfq | 60,810,658 | 189,391,363 | 9.97% |
| 2025-03-31 | 3.18 | 3.19 | 2.90 | 2.91 | 2.91 | qfq | 72,727,603 | 216,754,538 | -8.49% |
| 2025-03-28 | 3.27 | 3.38 | 3.17 | 3.18 | 3.18 | qfq | 60,491,523 | 196,611,163 | -1.85% |
| 2025-03-27 | 3.30 | 3.31 | 3.21 | 3.24 | 3.24 | qfq | 97,202,330 | 315,558,543 | -1.82% |
| 2025-03-26 | 3.00 | 3.30 | 2.97 | 3.30 | 3.30 | qfq | 62,902,188 | 201,754,720 | 10.00% |
| 2025-03-25 | 2.96 | 3.05 | 2.93 | 3.00 | 3.00 | qfq | 22,149,200 | 66,284,341 | 1.35% |
| 2025-03-24 | 3.10 | 3.10 | 2.91 | 2.96 | 2.96 | qfq | 32,594,282 | 97,320,267 | -4.52% |
| 2025-03-21 | 3.15 | 3.16 | 3.08 | 3.10 | 3.10 | qfq | 24,718,300 | 76,941,227 | -1.59% |
| 2025-03-20 | 3.14 | 3.19 | 3.12 | 3.15 | 3.15 | qfq | 31,636,200 | 99,822,014 | 0.32% |
| 2025-03-19 | 3.07 | 3.16 | 3.01 | 3.14 | 3.14 | qfq | 46,599,969 | 144,901,279 | 2.28% |
| 2025-03-18 | 3.09 | 3.11 | 3.04 | 3.07 | 3.07 | qfq | 19,995,100 | 61,206,430 | 0.33% |
| 2025-03-17 | 3.04 | 3.15 | 3.04 | 3.06 | 3.06 | qfq | 30,937,700 | 95,359,169 | 0.33% |
| 2025-03-14 | 2.95 | 3.06 | 2.94 | 3.05 | 3.05 | qfq | 34,155,402 | 103,238,926 | 3.39% |
| 2025-03-13 | 3.02 | 3.03 | 2.92 | 2.95 | 2.95 | qfq | 23,253,414 | 68,779,262 | -2.64% |
| 2025-03-12 | 3.00 | 3.05 | 3.00 | 3.03 | 3.03 | qfq | 30,816,400 | 93,403,223 | 1.00% |
| 2025-03-11 | 2.94 | 3.00 | 2.90 | 3.00 | 3.00 | qfq | 23,145,300 | 68,443,720 | 1.35% |
| 2025-03-10 | 2.93 | 3.01 | 2.92 | 2.96 | 2.96 | qfq | 22,627,637 | 67,097,488 | 1.37% |
| 2025-03-07 | 2.97 | 2.97 | 2.90 | 2.92 | 2.92 | qfq | 20,443,734 | 59,879,668 | -1.02% |
| 2025-03-06 | 2.94 | 2.97 | 2.91 | 2.95 | 2.95 | qfq | 19,409,014 | 57,174,041 | 0.34% |
| 2025-03-05 | 2.98 | 3.00 | 2.90 | 2.94 | 2.94 | qfq | 26,745,503 | 78,139,055 | -2.00% |
| 2025-03-04 | 2.99 | 3.00 | 2.93 | 3.00 | 3.00 | qfq | 18,623,600 | 55,230,768 | 0.33% |
| 2025-03-03 | 2.97 | 3.06 | 2.96 | 2.99 | 2.99 | qfq | 22,240,100 | 67,123,731 | 0.67% |
| 2025-02-28 | 3.04 | 3.07 | 2.97 | 2.97 | 2.97 | qfq | 26,006,800 | 78,211,405 | -2.62% |
| 2025-02-27 | 3.13 | 3.13 | 3.00 | 3.05 | 3.05 | qfq | 35,378,028 | 107,792,080 | -2.24% |
| 2025-02-26 | 3.07 | 3.13 | 3.05 | 3.12 | 3.12 | qfq | 44,360,223 | 137,155,148 | 1.96% |
| 2025-02-25 | 3.01 | 3.11 | 3.01 | 3.06 | 3.06 | qfq | 39,639,710 | 121,731,991 | 0.99% |
| 2025-02-24 | 2.98 | 3.10 | 2.97 | 3.03 | 3.03 | qfq | 38,123,174 | 116,301,220 | 1.68% |
| 2025-02-21 | 3.00 | 3.04 | 2.95 | 2.98 | 2.98 | qfq | 22,372,597 | 66,658,025 | -0.33% |
| 2025-02-20 | 3.01 | 3.01 | 2.96 | 2.99 | 2.99 | qfq | 19,493,720 | 58,089,730 | -0.66% |
| 2025-02-19 | 2.98 | 3.02 | 2.95 | 3.01 | 3.01 | qfq | 22,331,700 | 66,751,228 | 1.01% |
| 2025-02-18 | 3.07 | 3.09 | 2.97 | 2.98 | 2.98 | qfq | 30,521,600 | 92,253,838 | -2.93% |
| 2025-02-17 | 2.96 | 3.09 | 2.96 | 3.07 | 3.07 | qfq | 39,839,041 | 121,350,886 | 2.33% |
| 2025-02-14 | 3.06 | 3.08 | 2.99 | 3.00 | 3.00 | qfq | 37,028,660 | 112,158,879 | -1.32% |
| 2025-02-13 | 3.08 | 3.10 | 3.03 | 3.04 | 3.04 | qfq | 53,023,968 | 162,037,358 | -2.88% |
| 2025-02-12 | 3.27 | 3.32 | 3.06 | 3.13 | 3.13 | qfq | 90,229,940 | 281,558,171 | -5.44% |
| 2025-02-11 | 3.34 | 3.38 | 3.21 | 3.31 | 3.31 | qfq | 52,755,506 | 173,538,769 | -0.90% |
| 2025-02-10 | 3.15 | 3.35 | 3.15 | 3.34 | 3.34 | qfq | 74,170,180 | 243,842,354 | 7.05% |
| 2025-02-07 | 2.99 | 3.13 | 2.97 | 3.12 | 3.12 | qfq | 48,345,202 | 149,129,886 | 4.35% |
| 2025-02-06 | 2.92 | 3.01 | 2.87 | 2.99 | 2.99 | qfq | 33,541,764 | 99,064,960 | 2.75% |
| 2025-02-05 | 2.75 | 2.97 | 2.73 | 2.91 | 2.91 | qfq | 39,356,602 | 112,334,708 | 5.82% |
| 2025-01-27 | 2.76 | 2.80 | 2.69 | 2.75 | 2.75 | qfq | 22,055,900 | 60,692,979 | 0.73% |
| 2025-01-24 | 2.74 | 2.75 | 2.66 | 2.73 | 2.73 | qfq | 19,806,494 | 53,826,505 | 1.11% |
| 2025-01-23 | 2.79 | 2.84 | 2.70 | 2.70 | 2.70 | qfq | 22,115,779 | 61,336,791 | -2.53% |
| 2025-01-22 | 2.83 | 2.85 | 2.77 | 2.77 | 2.77 | qfq | 17,968,800 | 50,309,451 | -3.15% |
| 2025-01-21 | 2.92 | 2.94 | 2.85 | 2.86 | 2.86 | qfq | 16,783,129 | 48,331,617 | -1.04% |
| 2025-01-20 | 2.92 | 2.95 | 2.83 | 2.89 | 2.89 | qfq | 21,140,022 | 61,241,342 | -0.34% |
| 2025-01-17 | 2.94 | 3.02 | 2.89 | 2.90 | 2.90 | qfq | 21,639,879 | 63,296,078 | -2.68% |
| 2025-01-16 | 2.96 | 3.04 | 2.93 | 2.98 | 2.98 | qfq | 28,056,222 | 83,577,042 | 0.00% |
| 2025-01-15 | 2.88 | 3.05 | 2.79 | 2.98 | 2.98 | qfq | 56,759,867 | 164,756,904 | 0.68% |
| 2025-01-14 | 2.86 | 2.96 | 2.84 | 2.96 | 2.96 | qfq | 23,130,822 | 67,496,645 | 3.86% |
| 2025-01-13 | 2.88 | 2.88 | 2.77 | 2.85 | 2.85 | qfq | 14,851,305 | 41,972,036 | -1.04% |
| 2025-01-10 | 3.04 | 3.09 | 2.88 | 2.88 | 2.88 | qfq | 27,329,302 | 80,488,714 | -5.26% |
| 2025-01-09 | 3.06 | 3.16 | 3.02 | 3.04 | 3.04 | qfq | 34,820,583 | 106,807,844 | -1.62% |
| 2025-01-08 | 2.95 | 3.25 | 2.95 | 3.09 | 3.09 | qfq | 59,794,344 | 187,005,782 | 4.75% |
| 2025-01-07 | 2.82 | 2.95 | 2.81 | 2.95 | 2.95 | qfq | 23,285,946 | 67,019,361 | 3.87% |
| 2025-01-06 | 2.88 | 2.92 | 2.79 | 2.84 | 2.84 | qfq | 25,260,434 | 71,845,096 | -2.74% |
| 2025-01-03 | 3.10 | 3.14 | 2.90 | 2.92 | 2.92 | qfq | 35,871,220 | 106,722,753 | -5.50% |
| 2025-01-02 | 3.07 | 3.19 | 3.04 | 3.09 | 3.09 | qfq | 34,563,367 | 107,893,277 | 0.65% |
| 2024-12-31 | 3.05 | 3.13 | 3.02 | 3.07 | 3.07 | qfq | 32,477,422 | 99,624,343 | 0.33% |
| 2024-12-30 | 3.20 | 3.21 | 3.01 | 3.06 | 3.06 | qfq | 48,699,734 | 149,311,217 | -4.38% |
| 2024-12-27 | 3.18 | 3.26 | 3.17 | 3.20 | 3.20 | qfq | 22,751,142 | 73,410,136 | 0.63% |
| 2024-12-26 | 3.20 | 3.23 | 3.17 | 3.18 | 3.18 | qfq | 29,487,602 | 94,170,828 | -1.24% |
| 2024-12-25 | 3.29 | 3.35 | 3.18 | 3.22 | 3.22 | qfq | 58,489,538 | 188,668,532 | -4.45% |
| 2024-12-24 | 3.18 | 3.50 | 3.17 | 3.37 | 3.37 | qfq | 92,149,509 | 314,073,299 | 5.97% |
| 2024-12-23 | 3.40 | 3.40 | 3.17 | 3.18 | 3.18 | qfq | 39,323,940 | 128,150,695 | -6.19% |
| 2024-12-20 | 3.38 | 3.43 | 3.37 | 3.39 | 3.39 | qfq | 22,068,602 | 74,962,283 | 0.59% |
| 2024-12-19 | 3.34 | 3.40 | 3.31 | 3.37 | 3.37 | qfq | 21,701,160 | 72,732,830 | 0.00% |
| 2024-12-18 | 3.39 | 3.41 | 3.33 | 3.37 | 3.37 | qfq | 26,586,202 | 89,871,960 | -0.30% |
| 2024-12-17 | 3.55 | 3.58 | 3.38 | 3.38 | 3.38 | qfq | 34,843,132 | 119,918,580 | -5.06% |
| 2024-12-16 | 3.57 | 3.63 | 3.53 | 3.56 | 3.56 | qfq | 22,609,200 | 80,801,789 | -1.11% |
| 2024-12-13 | 3.68 | 3.69 | 3.59 | 3.60 | 3.60 | qfq | 31,124,500 | 113,048,577 | -2.70% |
| 2024-12-12 | 3.73 | 3.74 | 3.63 | 3.70 | 3.70 | qfq | 34,491,973 | 126,925,284 | -0.80% |
| 2024-12-11 | 3.63 | 3.75 | 3.61 | 3.73 | 3.73 | qfq | 47,737,087 | 176,486,014 | 2.75% |
| 2024-12-10 | 3.71 | 3.75 | 3.62 | 3.63 | 3.63 | qfq | 44,609,109 | 164,063,253 | -0.55% |
| 2024-12-09 | 3.71 | 3.76 | 3.61 | 3.65 | 3.65 | qfq | 42,527,093 | 156,081,933 | -1.35% |
| 2024-12-06 | 3.57 | 3.80 | 3.49 | 3.70 | 3.70 | qfq | 73,989,447 | 270,261,373 | 3.64% |
| 2024-12-05 | 3.42 | 3.59 | 3.42 | 3.57 | 3.57 | qfq | 38,043,945 | 134,283,646 | 2.88% |
| 2024-12-04 | 3.55 | 3.64 | 3.44 | 3.47 | 3.47 | qfq | 43,761,402 | 154,552,811 | -2.25% |
| 2024-12-03 | 3.55 | 3.58 | 3.48 | 3.55 | 3.55 | qfq | 36,529,989 | 128,780,782 | 0.28% |
| 2024-12-02 | 3.38 | 3.54 | 3.34 | 3.54 | 3.54 | qfq | 49,182,219 | 170,859,020 | 3.81% |
| 2024-11-29 | 3.38 | 3.42 | 3.34 | 3.41 | 3.41 | qfq | 31,204,306 | 105,702,277 | 0.59% |
| 2024-11-28 | 3.31 | 3.46 | 3.30 | 3.39 | 3.39 | qfq | 46,879,700 | 159,879,118 | 2.42% |
| 2024-11-27 | 3.28 | 3.31 | 3.20 | 3.31 | 3.31 | qfq | 24,417,620 | 79,357,076 | 0.61% |
| 2024-11-26 | 3.31 | 3.44 | 3.28 | 3.29 | 3.29 | qfq | 23,063,715 | 76,996,813 | -0.90% |
| 2024-11-25 | 3.27 | 3.32 | 3.21 | 3.32 | 3.32 | qfq | 25,773,924 | 84,331,408 | 1.53% |
| 2024-11-22 | 3.43 | 3.44 | 3.25 | 3.27 | 3.27 | qfq | 37,574,586 | 126,062,484 | -4.66% |
| 2024-11-21 | 3.40 | 3.52 | 3.38 | 3.43 | 3.43 | qfq | 50,859,431 | 174,822,457 | 2.39% |
| 2024-11-20 | 3.30 | 3.36 | 3.25 | 3.35 | 3.35 | qfq | 35,875,799 | 118,652,285 | 1.52% |
| 2024-11-19 | 3.24 | 3.30 | 3.18 | 3.30 | 3.30 | qfq | 30,361,283 | 98,583,628 | 2.48% |
| 2024-11-18 | 3.32 | 3.36 | 3.19 | 3.22 | 3.22 | qfq | 42,413,992 | 137,930,952 | -3.01% |
| 2024-11-15 | 3.50 | 3.52 | 3.31 | 3.32 | 3.32 | qfq | 44,867,446 | 153,229,334 | -4.87% |
| 2024-11-14 | 3.60 | 3.68 | 3.47 | 3.49 | 3.49 | qfq | 33,998,475 | 120,868,023 | -3.86% |
| 2024-11-13 | 3.73 | 3.73 | 3.55 | 3.63 | 3.63 | qfq | 53,840,400 | 194,456,885 | -2.68% |
| 2024-11-12 | 3.83 | 3.88 | 3.68 | 3.73 | 3.73 | qfq | 72,721,409 | 274,744,870 | -2.86% |
| 2024-11-11 | 3.69 | 3.89 | 3.63 | 3.84 | 3.84 | qfq | 102,121,567 | 384,862,945 | 4.07% |
| 2024-11-08 | 3.74 | 3.82 | 3.67 | 3.69 | 3.69 | qfq | 77,432,956 | 287,582,053 | -1.07% |
| 2024-11-07 | 3.55 | 3.80 | 3.42 | 3.73 | 3.73 | qfq | 115,678,306 | 419,053,064 | 3.04% |
| 2024-11-06 | 3.74 | 3.74 | 3.58 | 3.62 | 3.62 | qfq | 119,535,964 | 435,783,747 | -3.72% |
| 2024-11-05 | 3.71 | 3.96 | 3.70 | 3.76 | 3.76 | qfq | 162,452,942 | 616,120,971 | 0.53% |
| 2024-11-04 | 3.98 | 4.00 | 3.55 | 3.74 | 3.74 | qfq | 194,662,946 | 722,427,096 | -3.86% |
| 2024-11-01 | 3.73 | 3.89 | 3.61 | 3.89 | 3.89 | qfq | 246,162,352 | 942,193,221 | 9.89% |
| 2024-10-31 | 3.28 | 3.54 | 3.28 | 3.54 | 3.54 | qfq | 87,875,468 | 303,616,979 | 9.94% |
| 2024-10-30 | 3.18 | 3.28 | 3.15 | 3.22 | 3.22 | qfq | 54,824,035 | 176,509,422 | -0.31% |
| 2024-10-29 | 3.38 | 3.52 | 3.23 | 3.23 | 3.23 | qfq | 90,104,217 | 301,950,905 | -4.15% |
| 2024-10-28 | 3.37 | 3.44 | 3.29 | 3.37 | 3.37 | qfq | 103,970,086 | 348,664,805 | 0.60% |
| 2024-10-25 | 3.17 | 3.42 | 3.16 | 3.35 | 3.35 | qfq | 129,114,381 | 431,994,469 | 5.35% |
| 2024-10-24 | 3.45 | 3.45 | 3.17 | 3.18 | 3.18 | qfq | 120,499,933 | 391,324,989 | -6.74% |
| 2024-10-23 | 3.09 | 3.43 | 3.04 | 3.41 | 3.41 | qfq | 176,025,228 | 570,752,677 | 9.29% |
| 2024-10-22 | 3.01 | 3.15 | 2.90 | 3.12 | 3.12 | qfq | 134,644,311 | 405,355,511 | 3.65% |
| 2024-10-21 | 2.80 | 3.01 | 2.77 | 3.01 | 3.01 | qfq | 108,479,742 | 320,980,683 | 9.85% |
| 2024-10-18 | 2.69 | 2.77 | 2.65 | 2.74 | 2.74 | qfq | 38,701,515 | 104,983,773 | 1.86% |
| 2024-10-17 | 2.72 | 2.78 | 2.68 | 2.69 | 2.69 | qfq | 23,405,787 | 63,593,348 | -1.10% |
| 2024-10-16 | 2.73 | 2.76 | 2.68 | 2.72 | 2.72 | qfq | 27,054,357 | 73,503,401 | -1.81% |
| 2024-10-15 | 2.76 | 2.81 | 2.70 | 2.77 | 2.77 | qfq | 30,765,190 | 85,274,802 | -0.36% |
| 2024-10-14 | 2.69 | 2.80 | 2.68 | 2.78 | 2.78 | qfq | 31,571,602 | 86,719,038 | 3.35% |
| 2024-10-11 | 2.83 | 2.83 | 2.65 | 2.69 | 2.69 | qfq | 32,104,317 | 87,775,232 | -4.95% |
| 2024-10-10 | 2.88 | 2.96 | 2.76 | 2.83 | 2.83 | qfq | 43,480,176 | 124,292,833 | -3.08% |
| 2024-10-09 | 3.19 | 3.19 | 2.92 | 2.92 | 2.92 | qfq | 69,182,527 | 208,194,954 | -9.88% |
| 2024-10-08 | 3.29 | 3.29 | 3.04 | 3.24 | 3.24 | qfq | 93,548,643 | 298,681,591 | 8.36% |
| 2024-09-30 | 2.86 | 2.99 | 2.79 | 2.99 | 2.99 | qfq | 88,597,066 | 258,298,442 | 9.93% |
| 2024-09-27 | 2.60 | 2.74 | 2.59 | 2.72 | 2.72 | qfq | 50,004,730 | 133,305,993 | 6.25% |
| 2024-09-26 | 2.50 | 2.56 | 2.47 | 2.56 | 2.56 | qfq | 64,790,078 | 163,163,662 | 1.99% |
| 2024-09-25 | 2.40 | 2.62 | 2.40 | 2.51 | 2.51 | qfq | 94,059,714 | 239,005,179 | 5.46% |
| 2024-09-24 | 2.23 | 2.38 | 2.23 | 2.38 | 2.38 | qfq | 40,402,206 | 93,986,917 | 6.73% |
| 2024-09-23 | 2.23 | 2.26 | 2.20 | 2.23 | 2.23 | qfq | 14,517,380 | 32,291,572 | 0.00% |
| 2024-09-20 | 2.31 | 2.32 | 2.22 | 2.23 | 2.23 | qfq | 18,628,800 | 41,784,932 | -2.62% |
| 2024-09-19 | 2.25 | 2.33 | 2.22 | 2.29 | 2.29 | qfq | 19,027,924 | 43,570,605 | 3.15% |
| 2024-09-18 | 2.28 | 2.29 | 2.20 | 2.22 | 2.22 | qfq | 13,720,102 | 30,611,432 | -2.63% |
| 2024-09-13 | 2.36 | 2.38 | 2.27 | 2.28 | 2.28 | qfq | 16,373,900 | 37,786,610 | -3.39% |
| 2024-09-12 | 2.36 | 2.44 | 2.34 | 2.36 | 2.36 | qfq | 21,834,500 | 52,238,184 | 0.00% |
| 2024-09-11 | 2.32 | 2.40 | 2.31 | 2.36 | 2.36 | qfq | 19,108,500 | 45,268,274 | 1.29% |
| 2024-09-10 | 2.34 | 2.36 | 2.29 | 2.33 | 2.33 | qfq | 12,691,280 | 29,479,641 | -0.85% |
| 2024-09-09 | 2.32 | 2.37 | 2.31 | 2.35 | 2.35 | qfq | 16,696,000 | 39,147,767 | 0.43% |
| 2024-09-06 | 2.43 | 2.43 | 2.34 | 2.34 | 2.34 | qfq | 17,235,700 | 40,773,146 | -3.70% |
| 2024-09-05 | 2.37 | 2.45 | 2.37 | 2.43 | 2.43 | qfq | 21,374,300 | 51,903,143 | 2.10% |
| 2024-09-04 | 2.36 | 2.42 | 2.36 | 2.38 | 2.38 | qfq | 19,800,000 | 47,392,441 | -0.42% |
| 2024-09-03 | 2.31 | 2.39 | 2.30 | 2.39 | 2.39 | qfq | 23,327,747 | 55,035,722 | 2.58% |
| 2024-09-02 | 2.32 | 2.42 | 2.29 | 2.33 | 2.33 | qfq | 30,021,887 | 70,862,456 | 1.30% |
| 2024-08-30 | 2.27 | 2.34 | 2.26 | 2.30 | 2.30 | qfq | 20,604,860 | 47,473,033 | 0.88% |
| 2024-08-29 | 2.19 | 2.29 | 2.17 | 2.28 | 2.28 | qfq | 21,379,602 | 48,117,623 | 3.64% |
| 2024-08-28 | 2.17 | 2.21 | 2.12 | 2.20 | 2.20 | qfq | 14,624,002 | 31,792,455 | 0.92% |
| 2024-08-27 | 2.23 | 2.24 | 2.17 | 2.18 | 2.18 | qfq | 15,661,800 | 34,353,895 | -2.24% |
| 2024-08-26 | 2.19 | 2.27 | 2.18 | 2.23 | 2.23 | qfq | 13,799,702 | 30,857,271 | 1.83% |
| 2024-08-23 | 2.23 | 2.24 | 2.18 | 2.19 | 2.19 | qfq | 13,231,400 | 29,192,745 | -1.79% |
| 2024-08-22 | 2.27 | 2.29 | 2.22 | 2.23 | 2.23 | qfq | 14,109,700 | 31,827,011 | -1.33% |
| 2024-08-21 | 2.31 | 2.32 | 2.26 | 2.26 | 2.26 | qfq | 12,916,200 | 29,578,012 | -2.16% |
| 2024-08-20 | 2.35 | 2.37 | 2.30 | 2.31 | 2.31 | qfq | 13,144,060 | 30,560,588 | -1.70% |
| 2024-08-19 | 2.40 | 2.41 | 2.35 | 2.35 | 2.35 | qfq | 17,364,600 | 41,204,155 | -2.49% |
| 2024-08-16 | 2.47 | 2.48 | 2.41 | 2.41 | 2.41 | qfq | 19,488,778 | 47,341,544 | -2.43% |
| 2024-08-15 | 2.42 | 2.50 | 2.38 | 2.47 | 2.47 | qfq | 25,085,600 | 61,491,684 | 1.65% |
| 2024-08-14 | 2.47 | 2.52 | 2.42 | 2.43 | 2.43 | qfq | 17,615,700 | 43,155,083 | -1.62% |
| 2024-08-13 | 2.42 | 2.52 | 2.37 | 2.47 | 2.47 | qfq | 28,389,700 | 69,340,383 | 1.65% |
| 2024-08-12 | 2.51 | 2.55 | 2.43 | 2.43 | 2.43 | qfq | 29,098,400 | 72,085,008 | -1.62% |
| 2024-08-09 | 2.52 | 2.53 | 2.47 | 2.47 | 2.47 | qfq | 24,601,293 | 61,503,858 | -0.80% |
| 2024-08-08 | 2.46 | 2.51 | 2.43 | 2.49 | 2.49 | qfq | 23,592,800 | 58,387,306 | 0.40% |
| 2024-08-07 | 2.47 | 2.53 | 2.43 | 2.48 | 2.48 | qfq | 32,935,899 | 81,480,504 | 0.00% |
| 2024-08-06 | 2.40 | 2.51 | 2.39 | 2.48 | 2.48 | qfq | 38,165,540 | 94,172,620 | 4.64% |
| 2024-08-05 | 2.43 | 2.51 | 2.37 | 2.37 | 2.37 | qfq | 26,868,820 | 65,491,947 | -2.87% |
| 2024-08-02 | 2.44 | 2.49 | 2.42 | 2.44 | 2.44 | qfq | 18,222,600 | 44,886,224 | -0.41% |
| 2024-08-01 | 2.48 | 2.51 | 2.43 | 2.45 | 2.45 | qfq | 19,135,600 | 47,054,017 | -1.21% |
| 2024-07-31 | 2.37 | 2.48 | 2.35 | 2.48 | 2.48 | qfq | 26,138,900 | 63,854,761 | 4.20% |
| 2024-07-30 | 2.33 | 2.38 | 2.32 | 2.38 | 2.38 | qfq | 16,999,597 | 40,072,821 | 2.15% |
| 2024-07-29 | 2.37 | 2.38 | 2.31 | 2.33 | 2.33 | qfq | 17,336,900 | 40,481,280 | -1.27% |
| 2024-07-26 | 2.34 | 2.41 | 2.33 | 2.36 | 2.36 | qfq | 20,983,000 | 49,862,504 | 0.00% |
| 2024-07-25 | 2.32 | 2.43 | 2.28 | 2.36 | 2.36 | qfq | 33,549,085 | 79,219,597 | 1.29% |
| 2024-07-24 | 2.37 | 2.39 | 2.33 | 2.33 | 2.33 | qfq | 11,962,272 | 28,139,119 | -2.10% |
| 2024-07-23 | 2.42 | 2.46 | 2.38 | 2.38 | 2.38 | qfq | 15,248,320 | 36,922,870 | -1.65% |
| 2024-07-22 | 2.45 | 2.46 | 2.40 | 2.42 | 2.42 | qfq | 11,568,800 | 28,050,030 | -0.41% |
| 2024-07-19 | 2.37 | 2.44 | 2.35 | 2.43 | 2.43 | qfq | 17,544,109 | 42,077,239 | 1.67% |
| 2024-07-18 | 2.36 | 2.40 | 2.32 | 2.39 | 2.39 | qfq | 15,353,440 | 36,199,146 | 0.42% |
| 2024-07-17 | 2.43 | 2.48 | 2.38 | 2.38 | 2.38 | qfq | 21,693,402 | 52,808,420 | -1.24% |
| 2024-07-16 | 2.40 | 2.42 | 2.36 | 2.41 | 2.41 | qfq | 13,124,812 | 31,413,634 | 1.26% |
| 2024-07-15 | 2.45 | 2.46 | 2.37 | 2.38 | 2.38 | qfq | 17,869,600 | 42,813,967 | -2.06% |
| 2024-07-12 | 2.49 | 2.53 | 2.43 | 2.43 | 2.43 | qfq | 24,092,768 | 59,656,368 | -1.62% |
| 2024-07-11 | 2.36 | 2.50 | 2.35 | 2.47 | 2.47 | qfq | 36,979,826 | 89,985,187 | 6.93% |
| 2024-07-10 | 2.37 | 2.42 | 2.23 | 2.31 | 2.31 | qfq | 32,527,415 | 75,998,742 | -4.55% |
| 2024-07-09 | 2.38 | 2.43 | 2.34 | 2.42 | 2.42 | qfq | 20,565,807 | 49,260,229 | 0.83% |
| 2024-07-08 | 2.52 | 2.52 | 2.40 | 2.40 | 2.40 | qfq | 18,108,670 | 44,215,979 | -4.76% |
| 2024-07-05 | 2.46 | 2.53 | 2.44 | 2.52 | 2.52 | qfq | 18,248,200 | 45,659,963 | 1.61% |
| 2024-07-04 | 2.56 | 2.58 | 2.47 | 2.48 | 2.48 | qfq | 16,878,838 | 42,371,488 | -3.50% |
| 2024-07-03 | 2.57 | 2.61 | 2.55 | 2.57 | 2.57 | qfq | 13,276,000 | 34,215,087 | 0.00% |
| 2024-07-02 | 2.54 | 2.60 | 2.52 | 2.57 | 2.57 | qfq | 21,383,197 | 55,059,371 | 0.78% |
| 2024-07-01 | 2.51 | 2.58 | 2.49 | 2.55 | 2.55 | qfq | 17,361,724 | 43,929,815 | 1.19% |
| 2024-06-28 | 2.53 | 2.59 | 2.51 | 2.52 | 2.52 | qfq | 21,194,200 | 54,077,144 | -0.79% |
| 2024-06-27 | 2.59 | 2.61 | 2.53 | 2.54 | 2.54 | qfq | 21,132,762 | 54,193,903 | -1.93% |
| 2024-06-26 | 2.48 | 2.60 | 2.45 | 2.59 | 2.59 | qfq | 28,053,684 | 71,199,425 | 3.60% |
| 2024-06-25 | 2.48 | 2.53 | 2.42 | 2.50 | 2.50 | qfq | 24,030,793 | 59,491,066 | 0.81% |
| 2024-06-24 | 2.54 | 2.55 | 2.45 | 2.48 | 2.48 | qfq | 34,229,960 | 85,462,555 | -4.25% |
| 2024-06-21 | 2.69 | 2.73 | 2.55 | 2.59 | 2.59 | qfq | 40,588,420 | 106,377,358 | -3.72% |
| 2024-06-20 | 2.79 | 2.79 | 2.67 | 2.69 | 2.69 | qfq | 35,503,744 | 96,017,346 | -3.93% |
| 2024-06-19 | 2.92 | 2.92 | 2.80 | 2.80 | 2.80 | qfq | 25,650,400 | 72,751,759 | -3.78% |
| 2024-06-18 | 2.88 | 2.94 | 2.87 | 2.91 | 2.91 | qfq | 14,226,619 | 41,445,299 | 0.69% |
| 2024-06-17 | 2.94 | 2.96 | 2.89 | 2.89 | 2.89 | qfq | 14,708,402 | 42,779,970 | -2.36% |
| 2024-06-14 | 2.94 | 3.00 | 2.91 | 2.96 | 2.96 | qfq | 13,965,300 | 41,291,587 | 0.00% |
| 2024-06-13 | 3.00 | 3.06 | 2.96 | 2.96 | 2.96 | qfq | 19,591,945 | 58,827,979 | -1.00% |
| 2024-06-12 | 2.97 | 3.00 | 2.93 | 2.99 | 2.99 | qfq | 19,918,940 | 59,190,749 | 0.00% |
| 2024-06-11 | 3.04 | 3.05 | 2.87 | 2.99 | 2.99 | qfq | 27,104,762 | 80,134,976 | -2.92% |
| 2024-06-07 | 3.11 | 3.19 | 3.00 | 3.08 | 3.08 | qfq | 42,594,267 | 130,738,455 | -2.22% |
| 2024-06-06 | 3.50 | 3.56 | 3.15 | 3.15 | 3.15 | qfq | 66,541,060 | 216,234,838 | -10.00% |
| 2024-06-05 | 3.55 | 3.56 | 3.49 | 3.50 | 3.50 | qfq | 19,059,670 | 66,880,809 | -2.23% |
| 2024-06-04 | 3.52 | 3.58 | 3.44 | 3.58 | 3.58 | qfq | 30,238,334 | 106,000,758 | 0.85% |
| 2024-06-03 | 3.64 | 3.66 | 3.49 | 3.55 | 3.55 | qfq | 41,813,575 | 147,894,711 | -3.27% |
| 2024-05-31 | 3.62 | 3.75 | 3.61 | 3.67 | 3.67 | qfq | 44,617,232 | 163,808,297 | 1.66% |
| 2024-05-30 | 3.70 | 3.74 | 3.60 | 3.61 | 3.61 | qfq | 67,443,651 | 245,955,679 | -3.73% |
| 2024-05-29 | 3.52 | 3.85 | 3.51 | 3.75 | 3.75 | qfq | 110,332,374 | 417,357,822 | 7.14% |
| 2024-05-28 | 3.53 | 3.59 | 3.49 | 3.50 | 3.50 | qfq | 25,526,692 | 89,734,666 | -1.69% |
| 2024-05-27 | 3.63 | 3.67 | 3.47 | 3.56 | 3.56 | qfq | 38,797,801 | 137,122,504 | -2.20% |
| 2024-05-24 | 3.73 | 3.83 | 3.64 | 3.64 | 3.64 | qfq | 51,110,600 | 191,021,572 | -1.89% |
| 2024-05-23 | 3.85 | 3.88 | 3.68 | 3.71 | 3.71 | qfq | 88,838,792 | 336,100,306 | -1.85% |
| 2024-05-22 | 3.46 | 3.78 | 3.46 | 3.78 | 3.78 | qfq | 74,589,801 | 272,623,385 | 9.88% |
| 2024-05-21 | 3.53 | 3.54 | 3.43 | 3.44 | 3.44 | qfq | 20,323,612 | 70,413,982 | -2.55% |
| 2024-05-20 | 3.55 | 3.59 | 3.50 | 3.53 | 3.53 | qfq | 14,892,053 | 52,790,977 | -0.84% |
| 2024-05-17 | 3.55 | 3.56 | 3.51 | 3.56 | 3.56 | qfq | 11,751,421 | 41,499,753 | 0.28% |
| 2024-05-16 | 3.56 | 3.58 | 3.53 | 3.55 | 3.55 | qfq | 13,900,200 | 49,405,243 | 0.00% |
| 2024-05-15 | 3.62 | 3.66 | 3.54 | 3.55 | 3.55 | qfq | 16,910,676 | 60,602,025 | -1.93% |
| 2024-05-14 | 3.63 | 3.69 | 3.61 | 3.62 | 3.62 | qfq | 21,365,116 | 77,675,052 | 0.28% |
| 2024-05-13 | 3.58 | 3.64 | 3.53 | 3.61 | 3.61 | qfq | 21,722,413 | 78,112,335 | 0.00% |
| 2024-05-10 | 3.70 | 3.70 | 3.57 | 3.61 | 3.61 | qfq | 38,665,243 | 139,504,943 | -2.70% |
| 2024-05-09 | 3.49 | 3.82 | 3.48 | 3.71 | 3.71 | qfq | 69,306,906 | 255,214,349 | 6.61% |
| 2024-05-08 | 3.53 | 3.54 | 3.47 | 3.48 | 3.48 | qfq | 20,819,922 | 72,681,608 | -1.14% |
| 2024-05-07 | 3.58 | 3.59 | 3.49 | 3.52 | 3.52 | qfq | 29,958,968 | 105,368,142 | -1.40% |
| 2024-05-06 | 3.55 | 3.67 | 3.55 | 3.57 | 3.57 | qfq | 37,379,488 | 134,919,796 | 1.42% |
| 2024-04-30 | 3.64 | 3.67 | 3.52 | 3.52 | 3.52 | qfq | 41,686,647 | 148,197,382 | -3.56% |
| 2024-04-29 | 3.47 | 3.65 | 3.47 | 3.65 | 3.65 | qfq | 78,340,068 | 279,928,598 | -4.70% |
| 2024-04-26 | 3.81 | 3.85 | 3.74 | 3.83 | 3.83 | qfq | 26,751,937 | 102,021,680 | 1.06% |
| 2024-04-25 | 3.74 | 3.84 | 3.70 | 3.79 | 3.79 | qfq | 21,263,100 | 80,511,027 | 1.07% |
| 2024-04-24 | 3.74 | 3.77 | 3.70 | 3.75 | 3.75 | qfq | 15,052,775 | 56,226,002 | 0.00% |
| 2024-04-23 | 3.75 | 3.82 | 3.73 | 3.75 | 3.75 | qfq | 15,292,730 | 57,562,282 | -0.53% |
| 2024-04-22 | 3.74 | 3.85 | 3.70 | 3.77 | 3.77 | qfq | 18,829,873 | 71,171,839 | 1.07% |
| 2024-04-19 | 3.77 | 3.81 | 3.71 | 3.73 | 3.73 | qfq | 14,839,702 | 55,584,356 | -1.32% |
| 2024-04-18 | 3.82 | 3.85 | 3.75 | 3.78 | 3.78 | qfq | 20,777,960 | 79,118,481 | -1.56% |
| 2024-04-17 | 3.70 | 3.85 | 3.69 | 3.84 | 3.84 | qfq | 24,927,276 | 94,737,543 | 4.92% |
| 2024-04-16 | 3.92 | 3.93 | 3.64 | 3.66 | 3.66 | qfq | 27,302,619 | 102,238,724 | -6.15% |
| 2024-04-15 | 4.04 | 4.11 | 3.83 | 3.90 | 3.90 | qfq | 28,328,100 | 112,030,874 | -3.47% |
| 2024-04-12 | 4.13 | 4.17 | 4.03 | 4.04 | 4.04 | qfq | 15,625,700 | 63,816,945 | -2.18% |
| 2024-04-11 | 4.09 | 4.18 | 4.04 | 4.13 | 4.13 | qfq | 15,843,802 | 65,588,192 | 0.73% |
| 2024-04-10 | 4.23 | 4.23 | 4.06 | 4.10 | 4.10 | qfq | 17,862,672 | 73,815,645 | -2.84% |
| 2024-04-09 | 4.16 | 4.25 | 4.15 | 4.22 | 4.22 | qfq | 16,526,686 | 69,562,411 | 1.69% |
| 2024-04-08 | 4.27 | 4.27 | 4.13 | 4.15 | 4.15 | qfq | 23,940,790 | 100,187,742 | -3.04% |
| 2024-04-03 | 4.36 | 4.37 | 4.27 | 4.28 | 4.28 | qfq | 20,910,600 | 89,998,531 | -2.28% |
| 2024-04-02 | 4.43 | 4.43 | 4.32 | 4.38 | 4.38 | qfq | 21,976,821 | 95,995,039 | -0.90% |
| 2024-04-01 | 4.24 | 4.43 | 4.23 | 4.42 | 4.42 | qfq | 26,790,882 | 116,397,121 | 4.49% |
| 2024-03-29 | 4.22 | 4.25 | 4.18 | 4.23 | 4.23 | qfq | 13,830,715 | 58,268,136 | 0.48% |
| 2024-03-28 | 4.22 | 4.29 | 4.19 | 4.21 | 4.21 | qfq | 18,036,000 | 76,482,082 | 0.48% |
| 2024-03-27 | 4.39 | 4.39 | 4.18 | 4.19 | 4.19 | qfq | 20,233,000 | 86,446,216 | -4.34% |
| 2024-03-26 | 4.36 | 4.41 | 4.28 | 4.38 | 4.38 | qfq | 18,659,594 | 81,196,921 | 0.46% |
| 2024-03-25 | 4.44 | 4.52 | 4.34 | 4.36 | 4.36 | qfq | 21,927,703 | 97,365,798 | -3.11% |
| 2024-03-22 | 4.63 | 4.64 | 4.48 | 4.50 | 4.50 | qfq | 28,142,695 | 127,534,196 | -2.81% |
| 2024-03-21 | 4.64 | 4.66 | 4.58 | 4.63 | 4.63 | qfq | 22,078,024 | 102,030,683 | -0.22% |
| 2024-03-20 | 4.60 | 4.70 | 4.58 | 4.64 | 4.64 | qfq | 22,281,557 | 103,363,617 | 0.43% |
| 2024-03-19 | 4.67 | 4.71 | 4.62 | 4.62 | 4.62 | qfq | 23,363,491 | 108,835,193 | -1.07% |
| 2024-03-18 | 4.63 | 4.67 | 4.61 | 4.67 | 4.67 | qfq | 24,367,687 | 113,067,050 | 0.86% |
| 2024-03-15 | 4.59 | 4.63 | 4.55 | 4.63 | 4.63 | qfq | 21,436,923 | 98,353,795 | 0.22% |
| 2024-03-14 | 4.66 | 4.72 | 4.55 | 4.62 | 4.62 | qfq | 26,216,417 | 121,673,211 | -1.07% |
| 2024-03-13 | 4.68 | 4.71 | 4.64 | 4.67 | 4.67 | qfq | 25,727,954 | 120,169,464 | -1.06% |
| 2024-03-12 | 4.77 | 4.77 | 4.66 | 4.72 | 4.72 | qfq | 37,337,216 | 175,289,207 | 0.21% |
| 2024-03-11 | 4.60 | 4.74 | 4.58 | 4.71 | 4.71 | qfq | 53,844,127 | 251,166,527 | 3.52% |
| 2024-03-08 | 4.46 | 4.61 | 4.45 | 4.55 | 4.55 | qfq | 33,245,682 | 150,977,783 | 2.25% |
| 2024-03-07 | 4.58 | 4.60 | 4.44 | 4.45 | 4.45 | qfq | 25,867,931 | 116,601,640 | -2.41% |
| 2024-03-06 | 4.42 | 4.64 | 4.41 | 4.56 | 4.56 | qfq | 34,383,739 | 156,011,747 | 2.70% |
| 2024-03-05 | 4.53 | 4.53 | 4.41 | 4.44 | 4.44 | qfq | 24,044,419 | 107,115,803 | -2.42% |
| 2024-03-04 | 4.60 | 4.62 | 4.47 | 4.55 | 4.55 | qfq | 29,711,694 | 135,064,269 | -1.09% |
| 2024-03-01 | 4.45 | 4.66 | 4.40 | 4.60 | 4.60 | qfq | 48,570,899 | 221,100,473 | 3.60% |
| 2024-02-29 | 4.28 | 4.44 | 4.24 | 4.44 | 4.44 | qfq | 34,005,429 | 149,105,787 | 3.26% |
| 2024-02-28 | 4.55 | 4.74 | 4.30 | 4.30 | 4.30 | qfq | 60,405,706 | 275,362,106 | -5.08% |
| 2024-02-27 | 4.38 | 4.53 | 4.37 | 4.53 | 4.53 | qfq | 32,407,274 | 144,666,226 | 2.49% |
| 2024-02-26 | 4.43 | 4.50 | 4.33 | 4.42 | 4.42 | qfq | 38,226,072 | 168,476,452 | 0.45% |
| 2024-02-23 | 4.28 | 4.49 | 4.28 | 4.40 | 4.40 | qfq | 40,726,975 | 178,634,451 | 3.04% |
| 2024-02-22 | 4.16 | 4.33 | 4.16 | 4.27 | 4.27 | qfq | 28,322,757 | 120,359,997 | 1.67% |
| 2024-02-21 | 4.06 | 4.32 | 4.05 | 4.20 | 4.20 | qfq | 41,600,265 | 175,239,775 | 1.69% |
| 2024-02-20 | 4.10 | 4.13 | 4.03 | 4.13 | 4.13 | qfq | 20,601,943 | 83,960,805 | -0.24% |
| 2024-02-19 | 4.16 | 4.21 | 4.05 | 4.14 | 4.14 | qfq | 33,658,236 | 139,057,593 | 0.98% |
| 2024-02-08 | 3.86 | 4.10 | 3.85 | 4.10 | 4.10 | qfq | 34,265,022 | 137,271,035 | 6.77% |
| 2024-02-07 | 3.81 | 3.93 | 3.76 | 3.84 | 3.84 | qfq | 32,089,085 | 123,887,357 | 0.26% |
| 2024-02-06 | 3.52 | 3.89 | 3.42 | 3.83 | 3.83 | qfq | 36,316,784 | 132,976,616 | 7.58% |
| 2024-02-05 | 3.88 | 3.91 | 3.52 | 3.56 | 3.56 | qfq | 36,415,122 | 133,459,144 | -8.95% |
| 2024-02-02 | 4.15 | 4.17 | 3.75 | 3.91 | 3.91 | qfq | 39,346,092 | 155,995,986 | -5.10% |
| 2024-02-01 | 4.06 | 4.24 | 4.03 | 4.12 | 4.12 | qfq | 29,169,674 | 121,308,196 | 0.24% |
| 2024-01-31 | 4.37 | 4.43 | 4.10 | 4.11 | 4.11 | qfq | 36,270,365 | 153,738,912 | -6.38% |
| 2024-01-30 | 4.56 | 4.56 | 4.34 | 4.39 | 4.39 | qfq | 35,469,089 | 158,101,381 | -4.77% |
| 2024-01-29 | 4.89 | 4.91 | 4.58 | 4.61 | 4.61 | qfq | 56,227,079 | 263,905,834 | -6.87% |
| 2024-01-26 | 5.04 | 5.13 | 4.92 | 4.95 | 4.95 | qfq | 40,749,709 | 203,895,810 | -2.17% |
| 2024-01-25 | 4.90 | 5.07 | 4.82 | 5.06 | 5.06 | qfq | 56,226,789 | 279,218,201 | 2.43% |
| 2024-01-24 | 4.99 | 5.03 | 4.72 | 4.94 | 4.94 | qfq | 48,017,384 | 234,642,676 | -1.00% |
| 2024-01-23 | 4.84 | 5.08 | 4.76 | 4.99 | 4.99 | qfq | 49,905,843 | 247,743,558 | 2.46% |
| 2024-01-22 | 5.10 | 5.12 | 4.78 | 4.87 | 4.87 | qfq | 65,863,671 | 326,784,128 | -5.98% |
| 2024-01-19 | 5.40 | 5.41 | 5.18 | 5.18 | 5.18 | qfq | 46,206,581 | 243,975,898 | -4.07% |
| 2024-01-18 | 5.20 | 5.40 | 5.16 | 5.40 | 5.40 | qfq | 66,733,132 | 354,195,840 | 2.86% |
| 2024-01-17 | 5.45 | 5.45 | 5.24 | 5.25 | 5.25 | qfq | 49,142,976 | 261,792,987 | -4.37% |
| 2024-01-16 | 5.45 | 5.57 | 5.36 | 5.49 | 5.49 | qfq | 57,073,456 | 311,668,038 | 0.18% |
| 2024-01-15 | 5.45 | 5.56 | 5.36 | 5.48 | 5.48 | qfq | 59,036,094 | 322,380,797 | -1.79% |
| 2024-01-12 | 5.60 | 5.88 | 5.53 | 5.58 | 5.58 | qfq | 102,930,939 | 587,722,168 | -1.41% |
| 2024-01-11 | 5.59 | 5.67 | 5.51 | 5.66 | 5.66 | qfq | 83,926,352 | 469,271,955 | -0.18% |
| 2024-01-10 | 5.48 | 5.84 | 5.41 | 5.67 | 5.67 | qfq | 122,316,328 | 689,976,011 | 1.80% |
| 2024-01-09 | 5.40 | 5.67 | 5.36 | 5.57 | 5.57 | qfq | 96,931,649 | 534,713,899 | 1.46% |
| 2024-01-08 | 5.26 | 5.61 | 5.20 | 5.49 | 5.49 | qfq | 99,034,184 | 544,848,536 | 3.20% |
| 2024-01-05 | 5.51 | 5.60 | 5.27 | 5.32 | 5.32 | qfq | 85,042,180 | 458,685,705 | -4.32% |
| 2024-01-04 | 5.50 | 5.63 | 5.45 | 5.56 | 5.56 | qfq | 77,169,324 | 428,319,607 | 0.36% |
| 2024-01-03 | 5.58 | 5.73 | 5.50 | 5.54 | 5.54 | qfq | 92,756,654 | 517,421,537 | -2.81% |
| 2024-01-02 | 5.36 | 6.00 | 5.36 | 5.70 | 5.70 | qfq | 158,196,295 | 895,309,940 | 3.45% |
| 2023-12-29 | 5.50 | 5.70 | 5.41 | 5.51 | 5.51 | qfq | 186,026,671 | 1,031,219,833 | 6.37% |
| 2023-12-28 | 4.71 | 5.18 | 4.71 | 5.18 | 5.18 | qfq | 52,215,185 | 265,562,773 | 9.98% |
| 2023-12-27 | 4.77 | 4.78 | 4.67 | 4.71 | 4.71 | qfq | 14,067,920 | 66,299,438 | -1.67% |
| 2023-12-26 | 4.82 | 4.83 | 4.73 | 4.79 | 4.79 | qfq | 15,585,927 | 74,347,296 | -1.24% |
| 2023-12-25 | 4.81 | 4.85 | 4.78 | 4.85 | 4.85 | qfq | 19,131,138 | 92,287,160 | 0.62% |
| 2023-12-22 | 4.79 | 4.88 | 4.70 | 4.82 | 4.82 | qfq | 30,078,083 | 144,043,635 | 0.42% |
| 2023-12-21 | 4.60 | 4.81 | 4.56 | 4.80 | 4.80 | qfq | 34,883,020 | 164,874,946 | 4.35% |
| 2023-12-20 | 4.67 | 4.68 | 4.59 | 4.60 | 4.60 | qfq | 8,788,900 | 40,717,198 | -1.29% |
| 2023-12-19 | 4.62 | 4.72 | 4.59 | 4.66 | 4.66 | qfq | 14,438,861 | 67,280,945 | 1.08% |
| 2023-12-18 | 4.74 | 4.75 | 4.61 | 4.61 | 4.61 | qfq | 17,319,242 | 80,601,605 | -2.95% |
| 2023-12-15 | 4.75 | 4.83 | 4.74 | 4.75 | 4.75 | qfq | 16,701,879 | 79,913,597 | 0.21% |
| 2023-12-14 | 4.82 | 4.87 | 4.73 | 4.74 | 4.74 | qfq | 15,282,882 | 73,191,429 | -1.46% |
| 2023-12-13 | 4.88 | 4.89 | 4.81 | 4.81 | 4.81 | qfq | 11,306,960 | 54,706,494 | -1.64% |
| 2023-12-12 | 4.91 | 4.92 | 4.86 | 4.89 | 4.89 | qfq | 8,739,840 | 42,719,636 | -0.61% |
| 2023-12-11 | 4.90 | 4.93 | 4.82 | 4.92 | 4.92 | qfq | 13,039,832 | 63,372,177 | 0.41% |
| 2023-12-08 | 4.95 | 4.96 | 4.89 | 4.90 | 4.90 | qfq | 10,678,128 | 52,659,393 | -0.61% |
| 2023-12-07 | 4.97 | 4.97 | 4.90 | 4.93 | 4.93 | qfq | 13,209,000 | 65,115,426 | -1.00% |
| 2023-12-06 | 4.95 | 5.04 | 4.92 | 4.98 | 4.98 | qfq | 15,372,700 | 76,775,959 | 0.81% |
| 2023-12-05 | 5.09 | 5.09 | 4.94 | 4.94 | 4.94 | qfq | 19,029,000 | 95,321,953 | -2.95% |
| 2023-12-04 | 5.12 | 5.13 | 5.08 | 5.09 | 5.09 | qfq | 10,223,600 | 52,147,462 | -0.59% |
| 2023-12-01 | 5.11 | 5.13 | 5.07 | 5.12 | 5.12 | qfq | 11,473,352 | 58,479,686 | 0.20% |
| 2023-11-30 | 5.17 | 5.17 | 5.08 | 5.11 | 5.11 | qfq | 13,441,940 | 68,737,942 | -0.97% |
| 2023-11-29 | 5.23 | 5.23 | 5.15 | 5.16 | 5.16 | qfq | 10,857,796 | 56,231,870 | -1.15% |
| 2023-11-28 | 5.17 | 5.23 | 5.13 | 5.22 | 5.22 | qfq | 10,623,795 | 55,162,827 | 0.97% |
| 2023-11-27 | 5.21 | 5.22 | 5.14 | 5.17 | 5.17 | qfq | 11,569,594 | 59,799,144 | -0.77% |
| 2023-11-24 | 5.31 | 5.32 | 5.19 | 5.21 | 5.21 | qfq | 15,504,860 | 81,085,863 | -1.70% |
| 2023-11-23 | 5.28 | 5.31 | 5.25 | 5.30 | 5.30 | qfq | 10,799,349 | 57,113,418 | 0.38% |
| 2023-11-22 | 5.36 | 5.40 | 5.27 | 5.28 | 5.28 | qfq | 19,606,109 | 104,291,463 | -2.04% |
| 2023-11-21 | 5.44 | 5.46 | 5.37 | 5.39 | 5.39 | qfq | 17,823,600 | 96,711,297 | -0.92% |
| 2023-11-20 | 5.41 | 5.45 | 5.36 | 5.44 | 5.44 | qfq | 16,355,084 | 88,424,176 | 0.18% |
| 2023-11-17 | 5.37 | 5.43 | 5.33 | 5.43 | 5.43 | qfq | 17,530,700 | 94,450,611 | 0.74% |
| 2023-11-16 | 5.49 | 5.50 | 5.38 | 5.39 | 5.39 | qfq | 28,519,650 | 154,454,304 | -2.36% |
| 2023-11-15 | 5.48 | 5.57 | 5.45 | 5.52 | 5.52 | qfq | 35,729,861 | 197,275,573 | 1.47% |
| 2023-11-14 | 5.41 | 5.48 | 5.38 | 5.44 | 5.44 | qfq | 20,151,351 | 109,403,790 | 0.55% |
| 2023-11-13 | 5.33 | 5.43 | 5.31 | 5.41 | 5.41 | qfq | 20,977,693 | 112,725,501 | 1.12% |
| 2023-11-10 | 5.45 | 5.45 | 5.32 | 5.35 | 5.35 | qfq | 22,215,675 | 118,955,170 | -1.65% |
| 2023-11-09 | 5.34 | 5.49 | 5.34 | 5.44 | 5.44 | qfq | 40,827,887 | 222,518,215 | 1.30% |
| 2023-11-08 | 5.32 | 5.39 | 5.31 | 5.37 | 5.37 | qfq | 21,355,121 | 114,416,368 | 0.37% |
| 2023-11-07 | 5.35 | 5.36 | 5.28 | 5.35 | 5.35 | qfq | 19,863,000 | 105,666,124 | 0.00% |
| 2023-11-06 | 5.24 | 5.38 | 5.21 | 5.35 | 5.35 | qfq | 42,921,358 | 228,977,715 | 2.88% |
| 2023-11-03 | 5.13 | 5.24 | 5.13 | 5.20 | 5.20 | qfq | 23,088,959 | 120,005,264 | 1.56% |
| 2023-11-02 | 5.18 | 5.20 | 5.11 | 5.12 | 5.12 | qfq | 16,739,177 | 86,074,854 | -1.35% |
| 2023-11-01 | 5.17 | 5.21 | 5.14 | 5.19 | 5.19 | qfq | 14,905,032 | 77,102,502 | 0.39% |
| 2023-10-31 | 5.27 | 5.28 | 5.15 | 5.17 | 5.17 | qfq | 29,143,609 | 151,567,249 | -2.27% |
| 2023-10-30 | 5.27 | 5.35 | 5.21 | 5.29 | 5.29 | qfq | 41,624,063 | 219,266,823 | -1.67% |
| 2023-10-27 | 5.18 | 5.39 | 5.16 | 5.38 | 5.38 | qfq | 26,253,407 | 139,022,950 | 2.87% |
| 2023-10-26 | 5.23 | 5.24 | 5.13 | 5.23 | 5.23 | qfq | 18,798,678 | 97,251,620 | -0.76% |
| 2023-10-25 | 5.26 | 5.33 | 5.24 | 5.27 | 5.27 | qfq | 15,956,340 | 84,358,213 | 0.76% |
| 2023-10-24 | 5.14 | 5.27 | 5.13 | 5.23 | 5.23 | qfq | 15,198,081 | 79,095,531 | 1.95% |
| 2023-10-23 | 5.29 | 5.29 | 5.12 | 5.13 | 5.13 | qfq | 17,395,228 | 90,078,988 | -3.21% |
| 2023-10-20 | 5.23 | 5.35 | 5.22 | 5.30 | 5.30 | qfq | 15,969,100 | 84,636,508 | 0.57% |
| 2023-10-19 | 5.23 | 5.31 | 5.22 | 5.27 | 5.27 | qfq | 15,706,611 | 82,692,081 | -0.19% |
| 2023-10-18 | 5.38 | 5.38 | 5.28 | 5.28 | 5.28 | qfq | 14,716,583 | 78,074,896 | -1.86% |
| 2023-10-17 | 5.42 | 5.44 | 5.36 | 5.38 | 5.38 | qfq | 12,665,747 | 68,207,676 | -0.55% |
| 2023-10-16 | 5.51 | 5.54 | 5.38 | 5.41 | 5.41 | qfq | 21,913,978 | 118,958,253 | -2.35% |
| 2023-10-13 | 5.62 | 5.63 | 5.52 | 5.54 | 5.54 | qfq | 18,832,660 | 104,527,188 | -1.95% |
| 2023-10-12 | 5.63 | 5.66 | 5.59 | 5.65 | 5.65 | qfq | 24,612,542 | 138,599,725 | 0.89% |
| 2023-10-11 | 5.64 | 5.68 | 5.59 | 5.60 | 5.60 | qfq | 15,656,119 | 88,144,347 | -0.53% |
| 2023-10-10 | 5.64 | 5.70 | 5.61 | 5.63 | 5.63 | qfq | 12,937,757 | 73,034,917 | -0.53% |
| 2023-10-09 | 5.64 | 5.67 | 5.58 | 5.66 | 5.66 | qfq | 14,840,212 | 83,598,479 | 0.18% |
| 2023-09-28 | 5.58 | 5.68 | 5.57 | 5.65 | 5.65 | qfq | 18,116,529 | 102,103,690 | 0.71% |
| 2023-09-27 | 5.47 | 5.69 | 5.47 | 5.61 | 5.61 | qfq | 29,346,314 | 164,737,103 | 2.56% |
| 2023-09-26 | 5.53 | 5.56 | 5.47 | 5.47 | 5.47 | qfq | 12,143,300 | 66,833,986 | -1.08% |
| 2023-09-25 | 5.64 | 5.64 | 5.50 | 5.53 | 5.53 | qfq | 15,325,400 | 85,029,852 | -1.60% |
| 2023-09-22 | 5.50 | 5.62 | 5.48 | 5.62 | 5.62 | qfq | 19,341,041 | 107,723,047 | 2.55% |
| 2023-09-21 | 5.57 | 5.58 | 5.48 | 5.48 | 5.48 | qfq | 17,821,416 | 98,294,016 | -1.44% |
| 2023-09-20 | 5.63 | 5.65 | 5.55 | 5.56 | 5.56 | qfq | 13,297,371 | 74,338,879 | -1.59% |
| 2023-09-19 | 5.74 | 5.74 | 5.63 | 5.65 | 5.65 | qfq | 14,103,211 | 79,941,460 | -1.74% |
| 2023-09-18 | 5.72 | 5.78 | 5.63 | 5.75 | 5.75 | qfq | 11,912,284 | 68,195,877 | 0.52% |
| 2023-09-15 | 5.72 | 5.75 | 5.66 | 5.72 | 5.72 | qfq | 12,343,327 | 70,408,639 | 0.00% |
| 2023-09-14 | 5.85 | 5.86 | 5.60 | 5.72 | 5.72 | qfq | 29,193,401 | 166,338,316 | -3.05% |
| 2023-09-13 | 6.05 | 6.05 | 5.88 | 5.90 | 5.90 | qfq | 24,274,244 | 144,146,857 | -2.64% |
| 2023-09-12 | 6.10 | 6.12 | 6.05 | 6.06 | 6.06 | qfq | 23,656,884 | 143,633,595 | -1.14% |
| 2023-09-11 | 6.12 | 6.14 | 6.07 | 6.13 | 6.13 | qfq | 12,990,960 | 79,386,264 | 0.66% |
| 2023-09-08 | 6.09 | 6.13 | 6.06 | 6.09 | 6.09 | qfq | 10,728,021 | 65,329,752 | -0.16% |
| 2023-09-07 | 6.19 | 6.19 | 6.09 | 6.10 | 6.10 | qfq | 19,391,067 | 118,648,764 | -1.77% |
| 2023-09-06 | 6.24 | 6.24 | 6.17 | 6.21 | 6.21 | qfq | 16,469,514 | 102,071,072 | -1.11% |
| 2023-09-05 | 6.20 | 6.29 | 6.16 | 6.28 | 6.28 | qfq | 29,860,356 | 186,369,033 | 0.96% |
| 2023-09-04 | 6.15 | 6.22 | 6.10 | 6.22 | 6.22 | qfq | 18,923,729 | 116,566,202 | 1.47% |
| 2023-09-01 | 6.14 | 6.17 | 6.09 | 6.13 | 6.13 | qfq | 15,306,467 | 93,568,196 | -0.16% |
| 2023-08-31 | 6.24 | 6.25 | 6.12 | 6.14 | 6.14 | qfq | 16,554,823 | 101,912,939 | -1.60% |
| 2023-08-30 | 6.23 | 6.32 | 6.19 | 6.24 | 6.24 | qfq | 23,307,523 | 145,690,894 | -0.16% |
| 2023-08-29 | 6.12 | 6.27 | 6.10 | 6.25 | 6.25 | qfq | 29,841,811 | 184,775,365 | 1.96% |
| 2023-08-28 | 6.40 | 6.46 | 6.11 | 6.13 | 6.13 | qfq | 37,844,678 | 236,786,934 | 1.16% |
| 2023-08-25 | 6.06 | 6.13 | 6.00 | 6.06 | 6.06 | qfq | 18,933,047 | 114,554,334 | -0.16% |
| 2023-08-24 | 6.04 | 6.15 | 5.97 | 6.07 | 6.07 | qfq | 22,611,216 | 137,574,737 | 1.00% |
| 2023-08-23 | 6.16 | 6.16 | 6.01 | 6.01 | 6.01 | qfq | 18,862,621 | 114,212,567 | -2.44% |
| 2023-08-22 | 6.17 | 6.20 | 6.05 | 6.16 | 6.16 | qfq | 19,413,305 | 118,886,841 | 0.33% |
| 2023-08-21 | 6.25 | 6.25 | 6.14 | 6.14 | 6.14 | qfq | 14,307,089 | 88,571,354 | -1.44% |
| 2023-08-18 | 6.30 | 6.37 | 6.23 | 6.23 | 6.23 | qfq | 14,926,144 | 94,061,986 | -1.58% |
| 2023-08-17 | 6.28 | 6.33 | 6.14 | 6.33 | 6.33 | qfq | 19,600,842 | 122,547,035 | 0.32% |
| 2023-08-16 | 6.31 | 6.39 | 6.30 | 6.31 | 6.31 | qfq | 13,845,267 | 87,711,338 | -0.63% |
| 2023-08-15 | 6.42 | 6.46 | 6.30 | 6.35 | 6.35 | qfq | 17,444,828 | 110,944,355 | -1.70% |
| 2023-08-14 | 6.32 | 6.46 | 6.27 | 6.46 | 6.46 | qfq | 21,931,818 | 139,481,342 | 0.94% |
| 2023-08-11 | 6.53 | 6.53 | 6.40 | 6.40 | 6.40 | qfq | 24,040,146 | 155,129,275 | -2.14% |
| 2023-08-10 | 6.46 | 6.57 | 6.46 | 6.54 | 6.54 | qfq | 19,182,176 | 125,406,199 | 0.77% |
| 2023-08-09 | 6.55 | 6.55 | 6.48 | 6.49 | 6.49 | qfq | 17,855,657 | 116,061,683 | -1.07% |
| 2023-08-08 | 6.52 | 6.60 | 6.51 | 6.56 | 6.56 | qfq | 27,585,954 | 180,669,951 | 0.92% |
| 2023-08-07 | 6.52 | 6.54 | 6.45 | 6.50 | 6.50 | qfq | 20,567,586 | 133,377,401 | -0.61% |
| 2023-08-04 | 6.56 | 6.60 | 6.51 | 6.54 | 6.54 | qfq | 31,663,268 | 207,189,515 | -0.61% |
| 2023-08-03 | 6.46 | 6.64 | 6.45 | 6.58 | 6.58 | qfq | 43,314,013 | 284,894,710 | 1.70% |
| 2023-08-02 | 6.57 | 6.58 | 6.46 | 6.47 | 6.47 | qfq | 29,372,826 | 191,107,041 | -1.37% |
| 2023-08-01 | 6.62 | 6.64 | 6.53 | 6.56 | 6.56 | qfq | 32,068,608 | 210,537,051 | -1.35% |
| 2023-07-31 | 6.67 | 6.69 | 6.62 | 6.65 | 6.65 | qfq | 34,279,150 | 227,970,898 | 0.45% |
| 2023-07-28 | 6.55 | 6.66 | 6.47 | 6.62 | 6.62 | qfq | 34,438,071 | 226,304,963 | 0.46% |
| 2023-07-27 | 6.69 | 6.71 | 6.56 | 6.59 | 6.59 | qfq | 41,898,889 | 277,687,431 | -1.93% |
| 2023-07-26 | 6.66 | 6.79 | 6.63 | 6.72 | 6.72 | qfq | 48,262,067 | 324,166,162 | 0.90% |
| 2023-07-25 | 6.61 | 6.68 | 6.57 | 6.66 | 6.66 | qfq | 40,942,891 | 272,087,661 | 1.68% |
| 2023-07-24 | 6.65 | 6.68 | 6.54 | 6.55 | 6.55 | qfq | 37,105,963 | 244,492,925 | -1.95% |
| 2023-07-21 | 6.64 | 6.76 | 6.45 | 6.68 | 6.68 | qfq | 59,169,364 | 391,845,318 | 0.75% |
| 2023-07-20 | 6.60 | 6.72 | 6.60 | 6.63 | 6.63 | qfq | 64,168,588 | 427,795,700 | 0.76% |
| 2023-07-19 | 6.62 | 6.64 | 6.52 | 6.58 | 6.58 | qfq | 48,429,247 | 318,118,901 | -0.90% |
| 2023-07-18 | 6.70 | 6.72 | 6.58 | 6.64 | 6.64 | qfq | 53,598,898 | 354,751,164 | -0.90% |
| 2023-07-17 | 6.82 | 6.84 | 6.67 | 6.70 | 6.70 | qfq | 64,244,481 | 431,707,016 | -2.19% |