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
大位科技600589.SH
最近收盘价7.332026-07-17
最近交易日2026-07-17
成交量（股）103,611,935
成交额（元）740,839,638
日线记录726
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 |
|---|---|---|---|---|---|---|---|
| 2023-12-27 | 2023-12-29 | bonus_share | — | — | 1.1 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 726 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 | 7.26 | 7.64 | 6.76 | 7.33 | 7.33 | qfq | 103,611,935 | 740,839,638 | 0.41% |
| 2026-07-16 | 7.44 | 7.64 | 7.28 | 7.30 | 7.30 | qfq | 57,634,535 | 428,461,452 | -3.82% |
| 2026-07-15 | 7.50 | 7.98 | 7.38 | 7.59 | 7.59 | qfq | 79,839,453 | 612,882,989 | 0.66% |
| 2026-07-14 | 7.80 | 7.80 | 7.21 | 7.54 | 7.54 | qfq | 89,195,255 | 665,324,620 | -3.83% |
| 2026-07-13 | 8.65 | 8.65 | 7.84 | 7.84 | 7.84 | qfq | 102,905,358 | 834,723,682 | -9.99% |
| 2026-07-10 | 8.80 | 9.14 | 8.58 | 8.71 | 8.71 | qfq | 79,837,972 | 713,050,181 | -1.47% |
| 2026-07-09 | 9.20 | 9.20 | 8.40 | 8.84 | 8.84 | qfq | 79,760,187 | 701,671,065 | -1.89% |
| 2026-07-08 | 8.93 | 9.22 | 8.89 | 9.01 | 9.01 | qfq | 61,987,973 | 562,348,657 | 0.90% |
| 2026-07-07 | 9.20 | 9.26 | 8.90 | 8.93 | 8.93 | qfq | 52,406,233 | 472,743,813 | -3.04% |
| 2026-07-06 | 9.51 | 9.51 | 9.16 | 9.21 | 9.21 | qfq | 69,951,430 | 650,325,517 | -4.06% |
| 2026-07-03 | 9.61 | 9.87 | 9.59 | 9.60 | 9.60 | qfq | 72,560,163 | 702,471,090 | -0.83% |
| 2026-07-02 | 10.11 | 10.22 | 9.68 | 9.68 | 9.68 | qfq | 151,449,440 | 1,509,579,744 | -8.16% |
| 2026-07-01 | 10.10 | 10.99 | 9.65 | 10.54 | 10.54 | qfq | 260,031,633 | 2,680,931,445 | 2.93% |
| 2026-06-30 | 9.38 | 10.44 | 9.30 | 10.24 | 10.24 | qfq | 219,157,807 | 2,228,210,322 | 7.90% |
| 2026-06-29 | 9.30 | 9.57 | 8.83 | 9.49 | 9.49 | qfq | 98,674,435 | 897,537,642 | 0.96% |
| 2026-06-26 | 9.94 | 9.95 | 9.35 | 9.40 | 9.40 | qfq | 104,084,043 | 988,313,788 | -6.93% |
| 2026-06-25 | 10.20 | 10.55 | 9.84 | 10.10 | 10.10 | qfq | 123,025,511 | 1,245,359,332 | -1.56% |
| 2026-06-24 | 9.78 | 10.50 | 9.25 | 10.26 | 10.26 | qfq | 147,745,349 | 1,451,815,279 | 4.69% |
| 2026-06-23 | 10.30 | 10.30 | 9.65 | 9.80 | 9.80 | qfq | 114,739,344 | 1,144,608,418 | -5.50% |
| 2026-06-22 | 10.06 | 10.69 | 10.05 | 10.37 | 10.37 | qfq | 119,802,537 | 1,242,775,481 | 1.57% |
| 2026-06-18 | 10.40 | 10.54 | 10.05 | 10.21 | 10.21 | qfq | 112,572,726 | 1,157,510,811 | -0.29% |
| 2026-06-17 | 10.01 | 10.58 | 9.82 | 10.24 | 10.24 | qfq | 124,665,577 | 1,274,031,158 | 2.20% |
| 2026-06-16 | 10.08 | 10.13 | 9.90 | 10.02 | 10.02 | qfq | 77,797,969 | 777,750,557 | -0.60% |
| 2026-06-15 | 9.53 | 10.13 | 9.45 | 10.08 | 10.08 | qfq | 113,378,494 | 1,118,114,630 | 7.81% |
| 2026-06-12 | 9.60 | 9.68 | 9.32 | 9.35 | 9.35 | qfq | 86,877,178 | 826,060,225 | -0.85% |
| 2026-06-11 | 9.72 | 9.84 | 9.32 | 9.43 | 9.43 | qfq | 106,220,442 | 1,005,917,452 | -5.23% |
| 2026-06-10 | 10.02 | 10.52 | 9.85 | 9.95 | 9.95 | qfq | 120,510,684 | 1,223,425,652 | -2.36% |
| 2026-06-09 | 10.18 | 10.29 | 9.93 | 10.19 | 10.19 | qfq | 93,797,649 | 946,876,396 | 2.10% |
| 2026-06-08 | 10.15 | 10.42 | 9.80 | 9.98 | 9.98 | qfq | 116,076,449 | 1,168,647,825 | -5.58% |
| 2026-06-05 | 10.61 | 11.05 | 10.12 | 10.57 | 10.57 | qfq | 131,427,371 | 1,396,621,111 | -0.84% |
| 2026-06-04 | 10.58 | 10.75 | 10.40 | 10.66 | 10.66 | qfq | 98,045,584 | 1,037,146,747 | -1.48% |
| 2026-06-03 | 10.20 | 11.20 | 10.12 | 10.82 | 10.82 | qfq | 199,692,548 | 2,153,041,130 | 4.14% |
| 2026-06-02 | 10.55 | 10.88 | 10.14 | 10.39 | 10.39 | qfq | 128,207,448 | 1,342,878,836 | -0.48% |
| 2026-06-01 | 10.85 | 11.09 | 10.41 | 10.44 | 10.44 | qfq | 142,960,174 | 1,528,445,268 | -3.78% |
| 2026-05-29 | 12.00 | 12.17 | 10.80 | 10.85 | 10.85 | qfq | 228,031,981 | 2,597,018,086 | -9.21% |
| 2026-05-28 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | qfq | 48,467,247 | 579,183,602 | 10.04% |
| 2026-05-27 | 11.07 | 11.54 | 10.48 | 10.86 | 10.86 | qfq | 231,306,317 | 2,519,782,196 | -6.62% |
| 2026-05-26 | 12.68 | 12.68 | 11.63 | 11.63 | 11.63 | qfq | 136,487,769 | 1,614,152,488 | -9.98% |
| 2026-05-25 | 13.00 | 13.08 | 12.25 | 12.92 | 12.92 | qfq | 187,355,701 | 2,373,714,610 | 0.31% |
| 2026-05-22 | 12.62 | 12.99 | 12.22 | 12.88 | 12.88 | qfq | 191,388,528 | 2,422,161,226 | 3.70% |
| 2026-05-21 | 13.35 | 13.99 | 12.40 | 12.42 | 12.42 | qfq | 304,890,593 | 3,975,999,642 | -7.17% |
| 2026-05-20 | 13.06 | 14.00 | 12.83 | 13.38 | 13.38 | qfq | 263,976,802 | 3,540,736,513 | 2.29% |
| 2026-05-19 | 12.58 | 13.26 | 12.10 | 13.08 | 13.08 | qfq | 223,270,091 | 2,842,116,695 | 4.06% |
| 2026-05-18 | 13.12 | 13.16 | 12.35 | 12.57 | 12.57 | qfq | 165,576,317 | 2,092,062,600 | -2.18% |
| 2026-05-15 | 13.03 | 13.88 | 12.77 | 12.85 | 12.85 | qfq | 241,797,771 | 3,198,437,223 | -2.50% |
| 2026-05-14 | 13.99 | 14.58 | 12.89 | 13.18 | 13.18 | qfq | 301,105,757 | 4,064,186,536 | -2.80% |
| 2026-05-13 | 12.44 | 13.79 | 12.40 | 13.56 | 13.56 | qfq | 309,759,175 | 4,073,452,791 | 7.19% |
| 2026-05-12 | 12.91 | 12.99 | 12.41 | 12.65 | 12.65 | qfq | 253,169,390 | 3,200,085,254 | -2.84% |
| 2026-05-11 | 13.09 | 13.48 | 12.38 | 13.02 | 13.02 | qfq | 404,962,449 | 5,251,073,171 | 4.08% |
| 2026-05-08 | 11.21 | 12.51 | 11.12 | 12.51 | 12.51 | qfq | 358,673,958 | 4,296,947,897 | 10.03% |
| 2026-05-07 | 11.08 | 11.40 | 10.93 | 11.37 | 11.37 | qfq | 240,364,632 | 2,690,837,731 | 2.62% |
| 2026-05-06 | 10.66 | 11.08 | 10.61 | 11.08 | 11.08 | qfq | 234,516,704 | 2,553,596,062 | 10.03% |
| 2026-04-30 | 9.45 | 10.16 | 9.42 | 10.07 | 10.07 | qfq | 163,713,462 | 1,608,549,300 | 3.49% |
| 2026-04-29 | 9.50 | 9.89 | 9.50 | 9.73 | 9.73 | qfq | 77,368,103 | 753,927,560 | 0.62% |
| 2026-04-28 | 10.11 | 10.11 | 9.61 | 9.67 | 9.67 | qfq | 106,304,512 | 1,039,510,221 | -3.49% |
| 2026-04-27 | 10.15 | 10.19 | 9.92 | 10.02 | 10.02 | qfq | 84,311,539 | 846,465,976 | -2.53% |
| 2026-04-24 | 10.49 | 10.60 | 10.11 | 10.28 | 10.28 | qfq | 137,699,128 | 1,413,793,636 | -4.46% |
| 2026-04-23 | 10.45 | 11.40 | 10.40 | 10.76 | 10.76 | qfq | 184,943,036 | 2,021,439,956 | 1.22% |
| 2026-04-22 | 10.28 | 10.65 | 10.08 | 10.63 | 10.63 | qfq | 167,506,612 | 1,734,167,407 | 1.72% |
| 2026-04-21 | 11.03 | 11.05 | 10.28 | 10.45 | 10.45 | qfq | 166,005,292 | 1,738,397,625 | -6.11% |
| 2026-04-20 | 11.10 | 11.26 | 11.01 | 11.13 | 11.13 | qfq | 118,127,069 | 1,311,247,232 | -0.63% |
| 2026-04-17 | 11.30 | 11.41 | 11.10 | 11.20 | 11.20 | qfq | 146,730,101 | 1,644,153,196 | -2.44% |
| 2026-04-16 | 11.14 | 11.60 | 11.13 | 11.48 | 11.48 | qfq | 216,349,191 | 2,469,869,529 | 3.05% |
| 2026-04-15 | 11.40 | 11.51 | 11.04 | 11.14 | 11.14 | qfq | 154,084,096 | 1,722,674,576 | -2.28% |
| 2026-04-14 | 11.59 | 11.96 | 11.28 | 11.40 | 11.40 | qfq | 222,941,576 | 2,562,825,172 | 1.79% |
| 2026-04-13 | 10.91 | 11.27 | 10.80 | 11.20 | 11.20 | qfq | 164,292,851 | 1,829,506,467 | 2.19% |
| 2026-04-10 | 11.33 | 11.36 | 10.93 | 10.96 | 10.96 | qfq | 167,755,774 | 1,860,173,656 | -0.72% |
| 2026-04-09 | 10.87 | 11.10 | 10.70 | 11.04 | 11.04 | qfq | 233,099,491 | 2,552,575,509 | 1.56% |
| 2026-04-08 | 10.20 | 10.87 | 10.20 | 10.87 | 10.87 | qfq | 87,700,576 | 937,102,503 | 10.02% |
| 2026-04-07 | 10.02 | 10.08 | 9.80 | 9.88 | 9.88 | qfq | 72,826,387 | 723,970,209 | -1.30% |
| 2026-04-03 | 10.41 | 10.45 | 9.94 | 10.01 | 10.01 | qfq | 94,137,585 | 953,167,181 | -2.25% |
| 2026-04-02 | 10.83 | 10.88 | 10.13 | 10.24 | 10.24 | qfq | 143,377,846 | 1,489,738,597 | -6.57% |
| 2026-04-01 | 10.98 | 11.20 | 10.83 | 10.96 | 10.96 | qfq | 158,208,344 | 1,745,848,421 | 2.62% |
| 2026-03-31 | 10.86 | 11.18 | 10.64 | 10.68 | 10.68 | qfq | 130,467,511 | 1,417,392,491 | -1.75% |
| 2026-03-30 | 10.48 | 10.95 | 10.15 | 10.87 | 10.87 | qfq | 130,429,940 | 1,385,686,927 | 0.93% |
| 2026-03-27 | 10.77 | 11.05 | 10.40 | 10.77 | 10.77 | qfq | 150,046,117 | 1,622,899,332 | -0.46% |
| 2026-03-26 | 11.14 | 11.45 | 10.76 | 10.82 | 10.82 | qfq | 237,247,508 | 2,629,231,237 | -2.87% |
| 2026-03-25 | 10.21 | 11.14 | 10.21 | 11.14 | 11.14 | qfq | 108,512,726 | 1,189,277,201 | 9.97% |
| 2026-03-24 | 10.00 | 10.18 | 9.51 | 10.13 | 10.13 | qfq | 139,634,050 | 1,383,490,278 | 3.90% |
| 2026-03-23 | 9.89 | 10.30 | 9.68 | 9.75 | 9.75 | qfq | 144,624,187 | 1,445,918,040 | -6.34% |
| 2026-03-20 | 11.39 | 11.67 | 10.40 | 10.41 | 10.41 | qfq | 233,938,167 | 2,520,733,804 | -9.95% |
| 2026-03-19 | 11.01 | 11.78 | 11.00 | 11.56 | 11.56 | qfq | 239,224,197 | 2,748,595,169 | 2.12% |
| 2026-03-18 | 10.88 | 11.34 | 10.80 | 11.32 | 11.32 | qfq | 211,279,916 | 2,346,801,080 | 5.70% |
| 2026-03-17 | 10.84 | 11.16 | 10.56 | 10.71 | 10.71 | qfq | 162,429,130 | 1,768,153,139 | 0.00% |
| 2026-03-16 | 10.85 | 10.88 | 10.40 | 10.71 | 10.71 | qfq | 139,046,924 | 1,473,188,520 | -1.38% |
| 2026-03-13 | 11.55 | 11.60 | 10.81 | 10.86 | 10.86 | qfq | 218,714,555 | 2,427,709,492 | -7.89% |
| 2026-03-12 | 11.90 | 12.36 | 11.61 | 11.79 | 11.79 | qfq | 224,198,838 | 2,682,253,580 | -1.50% |
| 2026-03-11 | 12.05 | 12.42 | 11.89 | 11.97 | 11.97 | qfq | 242,411,477 | 2,937,455,375 | -2.21% |
| 2026-03-10 | 12.40 | 12.67 | 11.90 | 12.24 | 12.24 | qfq | 355,623,285 | 4,339,644,713 | 0.41% |
| 2026-03-09 | 11.20 | 12.36 | 11.10 | 12.19 | 12.19 | qfq | 388,161,061 | 4,579,532,436 | 7.59% |
| 2026-03-06 | 11.15 | 11.55 | 11.11 | 11.33 | 11.33 | qfq | 185,036,378 | 2,093,497,692 | -0.79% |
| 2026-03-05 | 11.45 | 11.50 | 10.97 | 11.42 | 11.42 | qfq | 257,915,658 | 2,909,515,502 | 3.25% |
| 2026-03-04 | 10.71 | 11.48 | 10.71 | 11.06 | 11.06 | qfq | 204,086,547 | 2,270,523,642 | 0.55% |
| 2026-03-03 | 12.29 | 12.35 | 11.00 | 11.00 | 11.00 | qfq | 325,740,527 | 3,691,154,338 | -9.98% |
| 2026-03-02 | 12.80 | 12.89 | 12.07 | 12.22 | 12.22 | qfq | 332,402,340 | 4,099,790,507 | -6.29% |
| 2026-02-27 | 11.91 | 13.81 | 11.90 | 13.04 | 13.04 | qfq | 519,421,175 | 6,743,011,411 | 3.90% |
| 2026-02-26 | 12.10 | 13.00 | 11.86 | 12.55 | 12.55 | qfq | 498,685,734 | 6,175,739,620 | 5.82% |
| 2026-02-25 | 11.77 | 12.38 | 11.51 | 11.86 | 11.86 | qfq | 406,316,058 | 4,883,993,392 | -0.25% |
| 2026-02-24 | 13.50 | 13.50 | 11.87 | 11.89 | 11.89 | qfq | 522,720,918 | 6,414,271,874 | -9.86% |
| 2026-02-13 | 15.25 | 15.25 | 12.88 | 13.19 | 13.19 | qfq | 729,591,421 | 10,367,345,536 | -4.83% |
| 2026-02-12 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | qfq | 24,905,393 | 345,188,747 | 10.00% |
| 2026-02-11 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | qfq | 34,929,164 | 440,107,466 | 10.04% |
| 2026-02-10 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | qfq | 36,569,452 | 418,720,225 | 9.99% |
| 2026-02-09 | 10.40 | 10.41 | 9.97 | 10.41 | 10.41 | qfq | 133,848,069 | 1,382,302,704 | 10.04% |
| 2026-02-06 | 8.81 | 9.60 | 8.72 | 9.46 | 9.46 | qfq | 180,304,087 | 1,676,472,800 | 4.42% |
| 2026-02-05 | 9.00 | 9.16 | 8.71 | 9.06 | 9.06 | qfq | 180,704,605 | 1,617,043,078 | -3.62% |
| 2026-02-04 | 10.25 | 10.26 | 9.40 | 9.40 | 9.40 | qfq | 225,035,833 | 2,159,068,407 | -9.96% |
| 2026-02-03 | 10.10 | 10.44 | 9.81 | 10.44 | 10.44 | qfq | 210,822,798 | 2,151,483,531 | 5.56% |
| 2026-02-02 | 10.03 | 10.44 | 9.77 | 9.89 | 9.89 | qfq | 186,282,397 | 1,876,494,460 | -2.75% |
| 2026-01-30 | 10.32 | 10.58 | 9.96 | 10.17 | 10.17 | qfq | 186,208,425 | 1,905,372,999 | -0.78% |
| 2026-01-29 | 10.24 | 11.10 | 9.88 | 10.25 | 10.25 | qfq | 320,475,480 | 3,382,862,275 | -1.73% |
| 2026-01-28 | 10.96 | 11.14 | 10.41 | 10.43 | 10.43 | qfq | 326,227,653 | 3,488,870,254 | -2.43% |
| 2026-01-27 | 10.54 | 10.96 | 10.02 | 10.69 | 10.69 | qfq | 427,497,762 | 4,497,730,689 | 1.42% |
| 2026-01-26 | 10.10 | 10.54 | 10.10 | 10.54 | 10.54 | qfq | 204,634,023 | 2,144,423,535 | 10.02% |
| 2026-01-23 | 9.40 | 9.61 | 9.30 | 9.58 | 9.58 | qfq | 158,823,494 | 1,504,191,051 | 2.13% |
| 2026-01-22 | 9.21 | 9.45 | 9.05 | 9.38 | 9.38 | qfq | 153,351,384 | 1,425,609,052 | 2.51% |
| 2026-01-21 | 8.92 | 9.34 | 8.77 | 9.15 | 9.15 | qfq | 154,714,009 | 1,406,949,455 | 1.67% |
| 2026-01-20 | 9.75 | 9.75 | 8.82 | 9.00 | 9.00 | qfq | 244,286,071 | 2,224,699,951 | -5.96% |
| 2026-01-19 | 9.79 | 9.98 | 9.29 | 9.57 | 9.57 | qfq | 229,765,962 | 2,222,562,238 | -0.52% |
| 2026-01-16 | 10.00 | 10.88 | 9.46 | 9.62 | 9.62 | qfq | 355,302,423 | 3,523,037,771 | -6.15% |
| 2026-01-15 | 11.07 | 11.87 | 9.86 | 10.25 | 10.25 | qfq | 442,014,336 | 4,622,137,945 | -5.79% |
| 2026-01-14 | 9.58 | 10.88 | 9.58 | 10.88 | 10.88 | qfq | 387,977,221 | 4,044,430,390 | 10.01% |
| 2026-01-13 | 10.40 | 10.88 | 9.36 | 9.89 | 9.89 | qfq | 429,977,944 | 4,380,593,455 | -4.17% |
| 2026-01-12 | 10.09 | 10.66 | 9.76 | 10.32 | 10.32 | qfq | 522,269,082 | 5,384,372,414 | 6.50% |
| 2026-01-09 | 9.17 | 9.69 | 8.91 | 9.69 | 9.69 | qfq | 302,279,292 | 2,852,898,354 | 9.99% |
| 2026-01-08 | 8.41 | 9.24 | 8.29 | 8.81 | 8.81 | qfq | 436,435,172 | 3,895,742,719 | 4.88% |
| 2026-01-07 | 7.96 | 8.78 | 7.95 | 8.40 | 8.40 | qfq | 420,809,168 | 3,522,835,235 | 5.26% |
| 2026-01-06 | 7.97 | 8.10 | 7.61 | 7.98 | 7.98 | qfq | 292,952,187 | 2,323,422,806 | 7.98% |
| 2026-01-05 | 7.15 | 7.49 | 7.14 | 7.39 | 7.39 | qfq | 81,116,873 | 591,791,405 | 3.21% |
| 2025-12-31 | 7.15 | 7.24 | 7.08 | 7.16 | 7.16 | qfq | 34,220,412 | 244,748,060 | 0.42% |
| 2025-12-30 | 7.17 | 7.20 | 7.11 | 7.13 | 7.13 | qfq | 28,598,765 | 204,464,068 | -0.42% |
| 2025-12-29 | 7.22 | 7.28 | 7.15 | 7.16 | 7.16 | qfq | 33,938,371 | 244,275,349 | -0.69% |
| 2025-12-26 | 7.34 | 7.34 | 7.18 | 7.21 | 7.21 | qfq | 41,581,886 | 301,601,625 | -0.83% |
| 2025-12-25 | 7.15 | 7.30 | 7.10 | 7.27 | 7.27 | qfq | 51,871,400 | 375,091,600 | 1.68% |
| 2025-12-24 | 7.14 | 7.17 | 7.10 | 7.15 | 7.15 | qfq | 26,451,025 | 188,941,962 | 0.70% |
| 2025-12-23 | 7.23 | 7.24 | 7.08 | 7.10 | 7.10 | qfq | 33,944,400 | 242,278,140 | -1.80% |
| 2025-12-22 | 7.24 | 7.26 | 7.16 | 7.23 | 7.23 | qfq | 41,326,446 | 297,731,758 | 0.00% |
| 2025-12-19 | 7.00 | 7.24 | 6.99 | 7.23 | 7.23 | qfq | 74,011,734 | 528,963,597 | 3.88% |
| 2025-12-18 | 7.03 | 7.03 | 6.96 | 6.96 | 6.96 | qfq | 29,231,501 | 204,247,680 | -1.00% |
| 2025-12-17 | 6.91 | 7.03 | 6.90 | 7.03 | 7.03 | qfq | 34,865,642 | 243,268,296 | 1.01% |
| 2025-12-16 | 7.06 | 7.07 | 6.93 | 6.96 | 6.96 | qfq | 43,138,002 | 300,966,538 | -1.83% |
| 2025-12-15 | 7.14 | 7.16 | 7.05 | 7.09 | 7.09 | qfq | 41,177,658 | 292,308,862 | -1.66% |
| 2025-12-12 | 7.15 | 7.21 | 7.12 | 7.21 | 7.21 | qfq | 46,802,645 | 335,995,764 | 0.70% |
| 2025-12-11 | 7.29 | 7.33 | 7.15 | 7.16 | 7.16 | qfq | 72,207,884 | 522,069,421 | -1.65% |
| 2025-12-10 | 7.45 | 7.50 | 7.22 | 7.28 | 7.28 | qfq | 169,598,344 | 1,237,477,780 | -4.84% |
| 2025-12-09 | 7.38 | 7.98 | 7.38 | 7.65 | 7.65 | qfq | 266,761,541 | 2,083,854,558 | 5.52% |
| 2025-12-08 | 7.20 | 7.31 | 7.17 | 7.25 | 7.25 | qfq | 55,157,100 | 398,422,136 | 0.42% |
| 2025-12-05 | 7.26 | 7.30 | 7.11 | 7.22 | 7.22 | qfq | 46,733,695 | 336,044,736 | -0.55% |
| 2025-12-04 | 7.59 | 7.59 | 7.22 | 7.26 | 7.26 | qfq | 83,888,259 | 613,639,460 | -4.22% |
| 2025-12-03 | 7.87 | 7.93 | 7.40 | 7.58 | 7.58 | qfq | 103,936,308 | 785,728,525 | -2.45% |
| 2025-12-02 | 8.00 | 8.07 | 7.75 | 7.77 | 7.77 | qfq | 96,375,597 | 755,949,940 | -3.24% |
| 2025-12-01 | 7.68 | 8.15 | 7.68 | 8.03 | 8.03 | qfq | 176,308,045 | 1,402,856,126 | 2.03% |
| 2025-11-28 | 7.50 | 8.10 | 7.50 | 7.87 | 7.87 | qfq | 219,628,692 | 1,724,063,209 | 6.78% |
| 2025-11-27 | 7.22 | 7.44 | 7.17 | 7.37 | 7.37 | qfq | 58,715,216 | 431,071,829 | 2.08% |
| 2025-11-26 | 7.36 | 7.46 | 7.21 | 7.22 | 7.22 | qfq | 45,620,722 | 333,956,216 | -2.17% |
| 2025-11-25 | 7.24 | 7.42 | 7.23 | 7.38 | 7.38 | qfq | 58,576,857 | 429,969,114 | 2.64% |
| 2025-11-24 | 6.95 | 7.25 | 6.87 | 7.19 | 7.19 | qfq | 65,175,249 | 463,003,011 | 3.90% |
| 2025-11-21 | 7.11 | 7.20 | 6.92 | 6.92 | 6.92 | qfq | 50,156,869 | 352,336,041 | -4.02% |
| 2025-11-20 | 7.38 | 7.42 | 7.21 | 7.21 | 7.21 | qfq | 37,688,774 | 274,830,179 | -2.30% |
| 2025-11-19 | 7.41 | 7.45 | 7.20 | 7.38 | 7.38 | qfq | 51,638,801 | 378,053,409 | -0.27% |
| 2025-11-18 | 7.38 | 7.46 | 7.33 | 7.40 | 7.40 | qfq | 44,668,814 | 330,359,008 | 0.27% |
| 2025-11-17 | 7.36 | 7.42 | 7.27 | 7.38 | 7.38 | qfq | 39,104,129 | 286,856,844 | 0.27% |
| 2025-11-14 | 7.48 | 7.49 | 7.35 | 7.36 | 7.36 | qfq | 54,448,579 | 403,807,920 | -2.52% |
| 2025-11-13 | 7.42 | 7.57 | 7.40 | 7.55 | 7.55 | qfq | 69,993,483 | 525,576,808 | 1.89% |
| 2025-11-12 | 7.38 | 7.45 | 7.31 | 7.41 | 7.41 | qfq | 45,459,876 | 335,600,480 | 0.27% |
| 2025-11-11 | 7.50 | 7.54 | 7.37 | 7.39 | 7.39 | qfq | 56,422,662 | 419,243,401 | -0.81% |
| 2025-11-10 | 7.28 | 7.45 | 7.18 | 7.45 | 7.45 | qfq | 82,134,527 | 605,248,185 | 2.34% |
| 2025-11-07 | 7.14 | 7.37 | 7.10 | 7.28 | 7.28 | qfq | 78,883,220 | 575,131,736 | 1.68% |
| 2025-11-06 | 7.08 | 7.16 | 7.06 | 7.16 | 7.16 | qfq | 40,747,801 | 289,400,985 | 1.27% |
| 2025-11-05 | 7.02 | 7.10 | 7.01 | 7.07 | 7.07 | qfq | 30,392,053 | 214,579,738 | -0.42% |
| 2025-11-04 | 7.18 | 7.18 | 7.05 | 7.10 | 7.10 | qfq | 33,470,550 | 237,542,968 | -0.98% |
| 2025-11-03 | 7.13 | 7.17 | 7.13 | 7.17 | 7.17 | qfq | 27,386,150 | 195,775,486 | 0.28% |
| 2025-10-31 | 7.09 | 7.18 | 7.08 | 7.15 | 7.15 | qfq | 33,938,943 | 242,821,818 | 0.00% |
| 2025-10-30 | 7.32 | 7.33 | 7.15 | 7.15 | 7.15 | qfq | 74,431,853 | 536,642,932 | -3.90% |
| 2025-10-29 | 7.45 | 7.52 | 7.35 | 7.44 | 7.44 | qfq | 68,193,946 | 505,166,290 | -1.72% |
| 2025-10-28 | 7.22 | 7.76 | 7.16 | 7.57 | 7.57 | qfq | 129,081,297 | 961,250,953 | 4.85% |
| 2025-10-27 | 7.13 | 7.30 | 7.13 | 7.22 | 7.22 | qfq | 49,737,881 | 358,894,417 | 1.26% |
| 2025-10-24 | 7.10 | 7.20 | 7.08 | 7.13 | 7.13 | qfq | 40,844,457 | 291,141,556 | 0.42% |
| 2025-10-23 | 7.23 | 7.23 | 7.01 | 7.10 | 7.10 | qfq | 50,747,035 | 358,611,314 | -1.80% |
| 2025-10-22 | 7.08 | 7.30 | 7.02 | 7.23 | 7.23 | qfq | 83,516,289 | 601,551,678 | 2.12% |
| 2025-10-21 | 7.02 | 7.08 | 6.91 | 7.08 | 7.08 | qfq | 51,133,309 | 358,705,118 | 1.29% |
| 2025-10-20 | 6.97 | 7.06 | 6.90 | 6.99 | 6.99 | qfq | 47,310,535 | 329,292,488 | 0.00% |
| 2025-10-17 | 7.12 | 7.21 | 6.95 | 6.99 | 6.99 | qfq | 47,566,629 | 337,344,257 | -1.27% |
| 2025-10-16 | 7.16 | 7.19 | 7.05 | 7.08 | 7.08 | qfq | 35,609,100 | 252,891,922 | -1.80% |
| 2025-10-15 | 7.05 | 7.21 | 6.99 | 7.21 | 7.21 | qfq | 55,767,784 | 398,231,335 | 2.71% |
| 2025-10-14 | 7.15 | 7.23 | 7.00 | 7.02 | 7.02 | qfq | 49,484,708 | 351,320,526 | -1.82% |
| 2025-10-13 | 6.80 | 7.15 | 6.80 | 7.15 | 7.15 | qfq | 50,520,866 | 355,299,535 | -0.42% |
| 2025-10-10 | 7.30 | 7.30 | 7.17 | 7.18 | 7.18 | qfq | 62,774,770 | 452,840,667 | -2.18% |
| 2025-10-09 | 7.28 | 7.38 | 7.21 | 7.34 | 7.34 | qfq | 61,036,040 | 446,369,964 | 0.00% |
| 2025-09-30 | 7.37 | 7.44 | 7.32 | 7.34 | 7.34 | qfq | 43,762,059 | 322,578,665 | 0.14% |
| 2025-09-29 | 7.43 | 7.47 | 7.28 | 7.33 | 7.33 | qfq | 50,977,089 | 373,769,049 | -1.21% |
| 2025-09-26 | 7.61 | 7.61 | 7.42 | 7.42 | 7.42 | qfq | 63,137,000 | 472,773,862 | -3.39% |
| 2025-09-25 | 7.66 | 7.78 | 7.61 | 7.68 | 7.68 | qfq | 74,401,565 | 573,212,506 | 0.13% |
| 2025-09-24 | 7.58 | 7.70 | 7.45 | 7.67 | 7.67 | qfq | 60,143,033 | 456,681,403 | 1.46% |
| 2025-09-23 | 7.89 | 7.89 | 7.45 | 7.56 | 7.56 | qfq | 76,640,791 | 581,521,132 | -3.57% |
| 2025-09-22 | 7.76 | 7.85 | 7.71 | 7.84 | 7.84 | qfq | 58,670,336 | 457,829,614 | 1.69% |
| 2025-09-19 | 7.89 | 7.91 | 7.67 | 7.71 | 7.71 | qfq | 78,811,090 | 611,931,959 | -2.65% |
| 2025-09-18 | 8.09 | 8.15 | 7.88 | 7.92 | 7.92 | qfq | 95,698,985 | 769,583,088 | -1.61% |
| 2025-09-17 | 8.02 | 8.06 | 7.93 | 8.05 | 8.05 | qfq | 66,050,155 | 528,348,820 | 0.37% |
| 2025-09-16 | 8.04 | 8.07 | 7.96 | 8.02 | 8.02 | qfq | 72,090,031 | 576,393,409 | -0.37% |
| 2025-09-15 | 8.16 | 8.24 | 7.97 | 8.05 | 8.05 | qfq | 96,671,151 | 780,385,639 | -1.83% |
| 2025-09-12 | 8.18 | 8.44 | 8.17 | 8.20 | 8.20 | qfq | 141,465,731 | 1,173,868,918 | 1.49% |
| 2025-09-11 | 7.78 | 8.10 | 7.74 | 8.08 | 8.08 | qfq | 116,795,793 | 933,231,343 | 3.72% |
| 2025-09-10 | 7.73 | 7.83 | 7.71 | 7.79 | 7.79 | qfq | 53,414,462 | 415,306,330 | 1.04% |
| 2025-09-09 | 7.85 | 7.85 | 7.70 | 7.71 | 7.71 | qfq | 63,506,298 | 492,546,596 | -2.28% |
| 2025-09-08 | 7.85 | 7.92 | 7.74 | 7.89 | 7.89 | qfq | 77,938,694 | 611,231,860 | 0.51% |
| 2025-09-05 | 7.79 | 7.88 | 7.56 | 7.85 | 7.85 | qfq | 91,618,307 | 710,363,293 | 1.16% |
| 2025-09-04 | 8.09 | 8.11 | 7.52 | 7.76 | 7.76 | qfq | 130,962,483 | 1,028,062,642 | -3.72% |
| 2025-09-03 | 8.22 | 8.29 | 8.01 | 8.06 | 8.06 | qfq | 89,399,915 | 726,098,455 | -1.47% |
| 2025-09-02 | 8.61 | 8.64 | 8.12 | 8.18 | 8.18 | qfq | 170,802,516 | 1,411,209,909 | -5.65% |
| 2025-09-01 | 8.88 | 9.02 | 8.58 | 8.67 | 8.67 | qfq | 165,057,612 | 1,447,648,308 | -0.91% |
| 2025-08-29 | 9.28 | 9.29 | 8.70 | 8.75 | 8.75 | qfq | 208,657,655 | 1,858,399,546 | -6.02% |
| 2025-08-28 | 9.30 | 9.43 | 8.92 | 9.31 | 9.31 | qfq | 282,254,759 | 2,591,316,784 | -1.17% |
| 2025-08-27 | 8.91 | 9.79 | 8.91 | 9.42 | 9.42 | qfq | 404,598,579 | 3,785,615,477 | 5.84% |
| 2025-08-26 | 8.80 | 9.14 | 8.74 | 8.90 | 8.90 | qfq | 176,085,594 | 1,576,642,337 | -0.22% |
| 2025-08-25 | 8.84 | 9.18 | 8.80 | 8.92 | 8.92 | qfq | 240,324,681 | 2,157,838,152 | 2.29% |
| 2025-08-22 | 8.66 | 8.74 | 8.51 | 8.72 | 8.72 | qfq | 155,341,217 | 1,346,120,076 | 1.63% |
| 2025-08-21 | 8.71 | 8.98 | 8.50 | 8.58 | 8.58 | qfq | 159,595,733 | 1,382,106,953 | -2.28% |
| 2025-08-20 | 8.51 | 8.99 | 8.41 | 8.78 | 8.78 | qfq | 206,512,985 | 1,813,787,522 | 2.93% |
| 2025-08-19 | 8.56 | 8.83 | 8.50 | 8.53 | 8.53 | qfq | 136,261,357 | 1,174,107,402 | -0.58% |
| 2025-08-18 | 8.54 | 8.75 | 8.51 | 8.58 | 8.58 | qfq | 164,374,884 | 1,417,520,718 | 0.82% |
| 2025-08-15 | 8.45 | 8.54 | 8.40 | 8.51 | 8.51 | qfq | 124,880,652 | 1,059,610,107 | 0.35% |
| 2025-08-14 | 8.35 | 8.61 | 8.29 | 8.48 | 8.48 | qfq | 177,150,111 | 1,497,652,050 | 0.71% |
| 2025-08-13 | 8.47 | 8.61 | 8.30 | 8.42 | 8.42 | qfq | 161,730,404 | 1,367,911,847 | -0.71% |
| 2025-08-12 | 8.15 | 8.55 | 8.14 | 8.48 | 8.48 | qfq | 197,717,802 | 1,665,834,813 | 4.31% |
| 2025-08-11 | 8.01 | 8.18 | 8.01 | 8.13 | 8.13 | qfq | 67,291,476 | 545,340,065 | 1.37% |
| 2025-08-08 | 8.08 | 8.09 | 7.97 | 8.02 | 8.02 | qfq | 60,143,897 | 482,410,666 | -0.99% |
| 2025-08-07 | 8.19 | 8.26 | 8.06 | 8.10 | 8.10 | qfq | 74,612,541 | 606,909,655 | -1.34% |
| 2025-08-06 | 8.11 | 8.28 | 8.05 | 8.21 | 8.21 | qfq | 87,204,861 | 715,058,093 | 0.74% |
| 2025-08-05 | 8.10 | 8.18 | 8.02 | 8.15 | 8.15 | qfq | 65,657,947 | 531,150,863 | 0.99% |
| 2025-08-04 | 7.86 | 8.09 | 7.83 | 8.07 | 8.07 | qfq | 61,456,479 | 492,620,628 | 0.88% |
| 2025-08-01 | 8.21 | 8.23 | 7.95 | 8.00 | 8.00 | qfq | 88,600,108 | 713,295,513 | -2.44% |
| 2025-07-31 | 8.11 | 8.31 | 8.10 | 8.20 | 8.20 | qfq | 105,944,251 | 870,024,562 | 1.36% |
| 2025-07-30 | 8.21 | 8.27 | 8.03 | 8.09 | 8.09 | qfq | 85,771,265 | 697,454,970 | -1.70% |
| 2025-07-29 | 8.36 | 8.37 | 8.16 | 8.23 | 8.23 | qfq | 116,044,110 | 953,505,861 | -2.14% |
| 2025-07-28 | 8.69 | 8.69 | 8.38 | 8.41 | 8.41 | qfq | 117,952,448 | 994,410,571 | -2.44% |
| 2025-07-25 | 8.47 | 8.70 | 8.36 | 8.62 | 8.62 | qfq | 156,401,788 | 1,343,285,815 | 1.89% |
| 2025-07-24 | 8.38 | 8.50 | 8.36 | 8.46 | 8.46 | qfq | 110,138,509 | 928,394,412 | 0.95% |
| 2025-07-23 | 8.33 | 8.53 | 8.16 | 8.38 | 8.38 | qfq | 130,676,409 | 1,096,237,147 | -0.24% |
| 2025-07-22 | 8.67 | 8.68 | 8.36 | 8.40 | 8.40 | qfq | 204,197,334 | 1,723,432,502 | -4.00% |
| 2025-07-21 | 8.83 | 8.91 | 8.65 | 8.75 | 8.75 | qfq | 203,461,408 | 1,777,687,000 | -2.67% |
| 2025-07-18 | 9.08 | 9.22 | 8.88 | 8.99 | 8.99 | qfq | 207,481,800 | 1,865,478,514 | -1.21% |
| 2025-07-17 | 8.80 | 9.27 | 8.72 | 9.10 | 9.10 | qfq | 339,926,701 | 3,060,050,506 | -0.22% |
| 2025-07-16 | 8.73 | 9.36 | 8.60 | 9.12 | 9.12 | qfq | 505,609,962 | 4,625,162,794 | 7.17% |
| 2025-07-15 | 8.63 | 9.13 | 8.47 | 8.51 | 8.51 | qfq | 336,901,225 | 2,949,357,273 | 0.47% |
| 2025-07-14 | 8.40 | 8.60 | 8.34 | 8.47 | 8.47 | qfq | 155,447,110 | 1,318,054,741 | 0.83% |
| 2025-07-11 | 8.49 | 8.51 | 8.25 | 8.40 | 8.40 | qfq | 196,234,086 | 1,645,309,239 | -2.21% |
| 2025-07-10 | 8.22 | 8.99 | 8.08 | 8.59 | 8.59 | qfq | 309,260,037 | 2,643,350,866 | 4.12% |
| 2025-07-09 | 8.42 | 8.64 | 8.18 | 8.25 | 8.25 | qfq | 214,862,550 | 1,795,244,455 | -3.73% |
| 2025-07-08 | 8.39 | 8.68 | 8.26 | 8.57 | 8.57 | qfq | 242,742,638 | 2,049,236,858 | 1.06% |
| 2025-07-07 | 7.98 | 8.68 | 7.98 | 8.48 | 8.48 | qfq | 287,639,398 | 2,385,840,570 | 4.69% |
| 2025-07-04 | 8.21 | 8.80 | 8.07 | 8.10 | 8.10 | qfq | 290,565,912 | 2,447,480,630 | -2.64% |
| 2025-07-03 | 8.20 | 8.69 | 8.00 | 8.32 | 8.32 | qfq | 357,291,697 | 2,972,856,628 | 1.96% |
| 2025-07-02 | 7.67 | 8.26 | 7.61 | 8.16 | 8.16 | qfq | 318,795,500 | 2,531,703,421 | 5.56% |
| 2025-07-01 | 7.97 | 8.02 | 7.66 | 7.73 | 7.73 | qfq | 167,272,295 | 1,299,728,836 | -2.77% |
| 2025-06-30 | 8.02 | 8.20 | 7.88 | 7.95 | 7.95 | qfq | 288,640,436 | 2,315,088,845 | -1.36% |
| 2025-06-27 | 7.50 | 8.32 | 7.42 | 8.06 | 8.06 | qfq | 420,617,594 | 3,365,317,404 | 6.61% |
| 2025-06-26 | 7.55 | 7.84 | 7.49 | 7.56 | 7.56 | qfq | 200,755,001 | 1,538,087,648 | -0.53% |
| 2025-06-25 | 7.57 | 7.72 | 7.44 | 7.60 | 7.60 | qfq | 157,616,186 | 1,192,116,979 | 1.47% |
| 2025-06-24 | 7.26 | 7.56 | 7.25 | 7.49 | 7.49 | qfq | 140,664,583 | 1,048,390,513 | 3.03% |
| 2025-06-23 | 6.98 | 7.34 | 6.93 | 7.27 | 7.27 | qfq | 96,233,070 | 689,057,630 | 1.11% |
| 2025-06-20 | 7.30 | 7.39 | 7.04 | 7.19 | 7.19 | qfq | 111,498,652 | 801,440,023 | -1.78% |
| 2025-06-19 | 7.56 | 7.71 | 7.27 | 7.32 | 7.32 | qfq | 141,712,106 | 1,059,386,902 | -3.68% |
| 2025-06-18 | 7.35 | 7.65 | 7.23 | 7.60 | 7.60 | qfq | 186,873,245 | 1,396,173,267 | 4.25% |
| 2025-06-17 | 7.36 | 7.37 | 7.23 | 7.29 | 7.29 | qfq | 79,005,843 | 574,774,552 | -0.95% |
| 2025-06-16 | 7.11 | 7.50 | 7.11 | 7.36 | 7.36 | qfq | 97,737,622 | 718,151,200 | 1.94% |
| 2025-06-13 | 7.58 | 7.58 | 7.21 | 7.22 | 7.22 | qfq | 162,400,902 | 1,190,967,003 | -6.23% |
| 2025-06-12 | 7.60 | 7.98 | 7.52 | 7.70 | 7.70 | qfq | 146,226,065 | 1,134,093,938 | 0.39% |
| 2025-06-11 | 7.71 | 7.83 | 7.54 | 7.67 | 7.67 | qfq | 130,494,422 | 1,002,249,966 | -1.41% |
| 2025-06-10 | 8.00 | 8.13 | 7.64 | 7.78 | 7.78 | qfq | 207,131,046 | 1,622,575,391 | -2.63% |
| 2025-06-09 | 7.73 | 8.15 | 7.73 | 7.99 | 7.99 | qfq | 256,817,845 | 2,054,126,118 | 2.44% |
| 2025-06-06 | 7.88 | 8.20 | 7.74 | 7.80 | 7.80 | qfq | 373,270,446 | 2,952,486,007 | 1.43% |
| 2025-06-05 | 6.95 | 7.69 | 6.95 | 7.69 | 7.69 | qfq | 225,070,764 | 1,661,556,239 | 10.01% |
| 2025-06-04 | 6.79 | 7.17 | 6.79 | 6.99 | 6.99 | qfq | 111,342,249 | 781,845,919 | 2.64% |
| 2025-06-03 | 6.85 | 7.05 | 6.80 | 6.81 | 6.81 | qfq | 91,357,501 | 628,313,146 | -2.58% |
| 2025-05-30 | 7.21 | 7.22 | 6.94 | 6.99 | 6.99 | qfq | 111,018,400 | 781,637,285 | -4.25% |
| 2025-05-29 | 7.24 | 7.45 | 7.17 | 7.30 | 7.30 | qfq | 105,074,963 | 769,664,608 | 0.69% |
| 2025-05-28 | 7.30 | 7.35 | 7.15 | 7.25 | 7.25 | qfq | 86,588,212 | 627,442,181 | 0.28% |
| 2025-05-27 | 7.36 | 7.36 | 7.18 | 7.23 | 7.23 | qfq | 86,065,050 | 623,538,563 | -2.30% |
| 2025-05-26 | 7.21 | 7.50 | 7.15 | 7.40 | 7.40 | qfq | 129,727,402 | 950,109,960 | 3.50% |
| 2025-05-23 | 7.40 | 7.47 | 7.13 | 7.15 | 7.15 | qfq | 118,897,940 | 868,897,168 | -4.79% |
| 2025-05-22 | 7.49 | 7.83 | 7.37 | 7.51 | 7.51 | qfq | 133,557,840 | 1,010,001,269 | -0.66% |
| 2025-05-21 | 7.70 | 7.81 | 7.52 | 7.56 | 7.56 | qfq | 137,848,594 | 1,048,907,849 | -4.30% |
| 2025-05-20 | 7.52 | 8.30 | 7.35 | 7.90 | 7.90 | qfq | 213,520,588 | 1,679,940,729 | 4.08% |
| 2025-05-19 | 7.72 | 7.73 | 7.40 | 7.59 | 7.59 | qfq | 130,101,121 | 979,066,532 | -1.68% |
| 2025-05-16 | 7.58 | 7.85 | 7.43 | 7.72 | 7.72 | qfq | 134,500,217 | 1,035,747,393 | 1.45% |
| 2025-05-15 | 8.10 | 8.10 | 7.57 | 7.61 | 7.61 | qfq | 200,982,913 | 1,554,317,329 | -6.51% |
| 2025-05-14 | 7.88 | 8.40 | 7.87 | 8.14 | 8.14 | qfq | 246,869,042 | 2,008,572,170 | 1.37% |
| 2025-05-13 | 7.90 | 8.38 | 7.72 | 8.03 | 8.03 | qfq | 284,784,568 | 2,294,245,660 | 2.82% |
| 2025-05-12 | 7.78 | 7.83 | 7.51 | 7.81 | 7.81 | qfq | 181,014,477 | 1,385,963,386 | 2.76% |
| 2025-05-09 | 7.95 | 7.98 | 7.54 | 7.60 | 7.60 | qfq | 209,639,251 | 1,612,923,129 | -6.06% |
| 2025-05-08 | 7.87 | 8.45 | 7.78 | 8.09 | 8.09 | qfq | 282,378,057 | 2,303,057,724 | 0.00% |
| 2025-05-07 | 7.86 | 8.47 | 7.80 | 8.09 | 8.09 | qfq | 402,863,134 | 3,245,878,999 | 3.19% |
| 2025-05-06 | 7.29 | 7.84 | 7.21 | 7.84 | 7.84 | qfq | 172,539,336 | 1,301,247,980 | 9.96% |
| 2025-04-30 | 7.00 | 7.36 | 6.82 | 7.13 | 7.13 | qfq | 302,293,041 | 2,153,247,714 | -3.65% |
| 2025-04-29 | 7.10 | 7.55 | 7.02 | 7.40 | 7.40 | qfq | 377,425,164 | 2,754,170,824 | 5.71% |
| 2025-04-28 | 6.60 | 7.00 | 6.59 | 7.00 | 7.00 | qfq | 179,666,000 | 1,246,412,311 | 10.06% |
| 2025-04-25 | 6.45 | 6.54 | 6.31 | 6.36 | 6.36 | qfq | 132,690,677 | 852,462,926 | -0.78% |
| 2025-04-24 | 6.78 | 6.81 | 6.35 | 6.41 | 6.41 | qfq | 184,028,467 | 1,203,350,336 | -5.87% |
| 2025-04-23 | 6.70 | 7.14 | 6.69 | 6.81 | 6.81 | qfq | 241,331,539 | 1,663,998,241 | 0.29% |
| 2025-04-22 | 6.60 | 7.07 | 6.48 | 6.79 | 6.79 | qfq | 305,462,099 | 2,044,003,613 | 2.26% |
| 2025-04-21 | 6.01 | 6.64 | 5.86 | 6.64 | 6.64 | qfq | 174,509,082 | 1,132,004,043 | 9.93% |
| 2025-04-18 | 6.00 | 6.38 | 5.85 | 6.04 | 6.04 | qfq | 161,652,342 | 989,299,249 | 1.85% |
| 2025-04-17 | 5.82 | 6.21 | 5.75 | 5.93 | 5.93 | qfq | 128,757,169 | 773,117,275 | 1.37% |
| 2025-04-16 | 6.19 | 6.19 | 5.73 | 5.85 | 5.85 | qfq | 136,784,800 | 807,321,209 | -5.80% |
| 2025-04-15 | 6.36 | 6.50 | 6.12 | 6.21 | 6.21 | qfq | 105,281,500 | 659,587,849 | -2.36% |
| 2025-04-14 | 6.40 | 6.47 | 6.29 | 6.36 | 6.36 | qfq | 120,098,600 | 765,931,531 | 1.11% |
| 2025-04-11 | 6.17 | 6.45 | 6.09 | 6.29 | 6.29 | qfq | 146,851,440 | 921,551,988 | 1.13% |
| 2025-04-10 | 6.25 | 6.50 | 6.20 | 6.22 | 6.22 | qfq | 196,732,090 | 1,244,478,573 | 2.30% |
| 2025-04-09 | 5.56 | 6.33 | 5.25 | 6.08 | 6.08 | qfq | 254,265,610 | 1,458,486,614 | 4.29% |
| 2025-04-08 | 6.00 | 6.33 | 5.82 | 5.83 | 5.83 | qfq | 199,884,408 | 1,193,278,427 | -9.89% |
| 2025-04-07 | 6.50 | 6.75 | 6.47 | 6.47 | 6.47 | qfq | 79,562,400 | 517,307,170 | -10.01% |
| 2025-04-03 | 6.88 | 7.43 | 6.88 | 7.19 | 7.19 | qfq | 219,208,600 | 1,564,299,916 | -0.83% |
| 2025-04-02 | 7.26 | 7.58 | 7.20 | 7.25 | 7.25 | qfq | 212,147,900 | 1,562,758,535 | 0.42% |
| 2025-04-01 | 7.50 | 7.79 | 7.18 | 7.22 | 7.22 | qfq | 313,598,700 | 2,341,704,468 | -6.36% |
| 2025-03-31 | 6.70 | 7.71 | 6.54 | 7.71 | 7.71 | qfq | 400,362,683 | 2,799,229,740 | 9.99% |
| 2025-03-28 | 6.69 | 7.01 | 6.69 | 7.01 | 7.01 | qfq | 260,416,046 | 1,816,377,282 | 10.05% |
| 2025-03-27 | 6.93 | 6.99 | 6.33 | 6.37 | 6.37 | qfq | 253,331,799 | 1,664,794,592 | -7.95% |
| 2025-03-26 | 7.05 | 7.28 | 6.86 | 6.92 | 6.92 | qfq | 224,528,260 | 1,578,319,750 | -2.54% |
| 2025-03-25 | 7.66 | 7.89 | 7.10 | 7.10 | 7.10 | qfq | 306,532,872 | 2,254,116,994 | -10.01% |
| 2025-03-24 | 8.47 | 8.57 | 7.89 | 7.89 | 7.89 | qfq | 203,188,290 | 1,627,685,583 | -10.03% |
| 2025-03-21 | 9.11 | 9.44 | 8.56 | 8.77 | 8.77 | qfq | 289,307,044 | 2,612,622,949 | -4.67% |
| 2025-03-20 | 8.95 | 9.83 | 8.60 | 9.20 | 9.20 | qfq | 421,013,941 | 3,926,803,975 | 2.91% |
| 2025-03-19 | 8.72 | 9.53 | 8.44 | 8.94 | 8.94 | qfq | 411,251,739 | 3,639,797,803 | 1.13% |
| 2025-03-18 | 8.00 | 8.84 | 7.90 | 8.84 | 8.84 | qfq | 381,882,396 | 3,205,728,364 | 9.95% |
| 2025-03-17 | 7.70 | 8.45 | 7.70 | 8.04 | 8.04 | qfq | 233,779,223 | 1,880,920,160 | 2.68% |
| 2025-03-14 | 7.82 | 8.25 | 7.42 | 7.83 | 7.83 | qfq | 263,188,548 | 2,043,773,437 | -4.98% |
| 2025-03-13 | 8.11 | 8.54 | 7.56 | 8.24 | 8.24 | qfq | 345,443,742 | 2,787,808,935 | -0.60% |
| 2025-03-12 | 8.65 | 9.18 | 8.26 | 8.29 | 8.29 | qfq | 447,305,412 | 3,909,496,994 | -3.15% |
| 2025-03-11 | 7.50 | 8.56 | 7.50 | 8.56 | 8.56 | qfq | 426,462,028 | 3,486,934,699 | 10.03% |
| 2025-03-10 | 7.09 | 7.78 | 6.70 | 7.78 | 7.78 | qfq | 300,082,714 | 2,182,999,847 | 10.04% |
| 2025-03-07 | 7.45 | 7.64 | 6.92 | 7.07 | 7.07 | qfq | 453,625,217 | 3,302,813,321 | -2.88% |
| 2025-03-06 | 6.95 | 7.28 | 6.85 | 7.28 | 7.28 | qfq | 169,539,907 | 1,216,254,024 | 9.97% |
| 2025-03-05 | 6.00 | 6.62 | 6.00 | 6.62 | 6.62 | qfq | 391,894,106 | 2,483,961,907 | 9.97% |
| 2025-03-04 | 6.09 | 6.60 | 6.00 | 6.02 | 6.02 | qfq | 374,731,746 | 2,292,386,485 | -9.75% |
| 2025-03-03 | 7.34 | 7.34 | 6.67 | 6.67 | 6.67 | qfq | 341,628,200 | 2,323,086,817 | -9.99% |
| 2025-02-28 | 7.00 | 7.66 | 6.40 | 7.41 | 7.41 | qfq | 633,806,191 | 4,451,192,658 | 6.31% |
| 2025-02-27 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | qfq | 21,526,647 | 150,040,730 | 9.94% |
| 2025-02-26 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | qfq | 12,367,900 | 78,412,486 | 10.07% |
| 2025-02-25 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | qfq | 20,630,810 | 118,833,466 | 9.92% |
| 2025-02-24 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | qfq | 26,704,383 | 139,930,967 | 10.08% |
| 2025-02-21 | 4.61 | 4.76 | 4.61 | 4.76 | 4.76 | qfq | 117,489,922 | 557,049,685 | 9.93% |
| 2025-02-20 | 4.37 | 4.41 | 4.23 | 4.33 | 4.33 | qfq | 83,257,500 | 358,019,759 | -0.69% |
| 2025-02-19 | 4.28 | 4.36 | 4.26 | 4.36 | 4.36 | qfq | 89,599,559 | 387,285,021 | 1.16% |
| 2025-02-18 | 4.57 | 4.65 | 4.26 | 4.31 | 4.31 | qfq | 133,276,955 | 590,886,751 | -6.51% |
| 2025-02-17 | 4.79 | 4.98 | 4.54 | 4.61 | 4.61 | qfq | 207,191,425 | 979,912,146 | 0.00% |
| 2025-02-14 | 4.44 | 4.80 | 4.40 | 4.61 | 4.61 | qfq | 192,272,467 | 884,964,015 | 4.30% |
| 2025-02-13 | 4.36 | 4.55 | 4.20 | 4.42 | 4.42 | qfq | 166,953,250 | 731,488,877 | 0.68% |
| 2025-02-12 | 4.36 | 4.49 | 4.25 | 4.39 | 4.39 | qfq | 171,191,518 | 745,167,489 | 0.23% |
| 2025-02-11 | 4.46 | 4.57 | 4.16 | 4.38 | 4.38 | qfq | 214,157,759 | 936,306,676 | -2.01% |
| 2025-02-10 | 4.15 | 4.47 | 4.00 | 4.47 | 4.47 | qfq | 237,273,782 | 1,044,404,003 | 10.10% |
| 2025-02-07 | 3.91 | 4.20 | 3.88 | 4.06 | 4.06 | qfq | 125,612,708 | 510,178,090 | 3.05% |
| 2025-02-06 | 3.89 | 3.99 | 3.78 | 3.94 | 3.94 | qfq | 124,063,217 | 483,886,778 | 2.34% |
| 2025-02-05 | 3.56 | 3.85 | 3.54 | 3.85 | 3.85 | qfq | 52,532,079 | 200,274,394 | 10.00% |
| 2025-01-27 | 3.59 | 3.70 | 3.49 | 3.50 | 3.50 | qfq | 29,240,061 | 104,314,643 | -2.51% |
| 2025-01-24 | 3.54 | 3.65 | 3.42 | 3.59 | 3.59 | qfq | 46,992,474 | 165,449,872 | 2.28% |
| 2025-01-23 | 3.62 | 3.67 | 3.50 | 3.51 | 3.51 | qfq | 34,887,184 | 125,019,904 | -1.40% |
| 2025-01-22 | 3.59 | 3.65 | 3.51 | 3.56 | 3.56 | qfq | 33,005,100 | 117,803,440 | -1.93% |
| 2025-01-21 | 3.80 | 3.81 | 3.59 | 3.63 | 3.63 | qfq | 42,117,700 | 154,252,319 | -3.71% |
| 2025-01-20 | 3.83 | 3.87 | 3.74 | 3.77 | 3.77 | qfq | 35,465,701 | 135,054,414 | 0.00% |
| 2025-01-17 | 3.79 | 3.82 | 3.70 | 3.77 | 3.77 | qfq | 40,763,250 | 152,896,965 | -3.08% |
| 2025-01-16 | 4.03 | 4.09 | 3.72 | 3.89 | 3.89 | qfq | 75,463,255 | 294,548,529 | -3.71% |
| 2025-01-15 | 4.06 | 4.13 | 4.00 | 4.04 | 4.04 | qfq | 20,636,350 | 83,741,222 | -0.49% |
| 2025-01-14 | 3.90 | 4.08 | 3.90 | 4.06 | 4.06 | qfq | 27,563,329 | 110,784,109 | 3.05% |
| 2025-01-13 | 3.86 | 3.97 | 3.79 | 3.94 | 3.94 | qfq | 17,875,929 | 69,675,303 | 0.25% |
| 2025-01-10 | 4.15 | 4.16 | 3.93 | 3.93 | 3.93 | qfq | 21,728,500 | 87,788,475 | -4.84% |
| 2025-01-09 | 4.11 | 4.24 | 4.08 | 4.13 | 4.13 | qfq | 21,587,442 | 89,810,134 | 0.98% |
| 2025-01-08 | 4.11 | 4.14 | 3.95 | 4.09 | 4.09 | qfq | 23,625,900 | 95,893,303 | -0.73% |
| 2025-01-07 | 4.03 | 4.15 | 4.00 | 4.12 | 4.12 | qfq | 28,138,400 | 114,628,612 | 3.00% |
| 2025-01-06 | 4.12 | 4.14 | 3.93 | 4.00 | 4.00 | qfq | 26,495,700 | 106,910,459 | -2.68% |
| 2025-01-03 | 4.43 | 4.48 | 4.10 | 4.11 | 4.11 | qfq | 39,702,905 | 166,721,483 | -7.22% |
| 2025-01-02 | 4.58 | 4.68 | 4.38 | 4.43 | 4.43 | qfq | 29,952,100 | 135,810,866 | -3.28% |
| 2024-12-31 | 4.82 | 4.89 | 4.58 | 4.58 | 4.58 | qfq | 33,185,710 | 155,298,044 | -4.98% |
| 2024-12-30 | 4.76 | 5.00 | 4.71 | 4.82 | 4.82 | qfq | 32,363,943 | 157,052,250 | 0.00% |
| 2024-12-27 | 4.93 | 5.04 | 4.80 | 4.82 | 4.82 | qfq | 49,662,199 | 243,949,698 | -4.37% |
| 2024-12-26 | 4.65 | 5.35 | 4.57 | 5.04 | 5.04 | qfq | 71,941,662 | 354,951,223 | 2.23% |
| 2024-12-25 | 5.39 | 5.44 | 4.93 | 4.93 | 4.93 | qfq | 58,863,567 | 296,614,650 | -10.04% |
| 2024-12-24 | 5.60 | 5.62 | 5.31 | 5.48 | 5.48 | qfq | 45,314,833 | 246,564,220 | 1.86% |
| 2024-12-23 | 5.74 | 5.98 | 5.33 | 5.38 | 5.38 | qfq | 72,268,978 | 404,100,732 | -7.24% |
| 2024-12-20 | 5.35 | 5.86 | 5.30 | 5.80 | 5.80 | qfq | 97,214,153 | 550,157,468 | 4.69% |
| 2024-12-19 | 5.22 | 5.74 | 5.03 | 5.54 | 5.54 | qfq | 83,709,106 | 458,400,106 | 6.13% |
| 2024-12-18 | 5.15 | 5.37 | 5.02 | 5.22 | 5.22 | qfq | 48,553,000 | 254,165,091 | 0.19% |
| 2024-12-17 | 5.80 | 5.81 | 5.14 | 5.21 | 5.21 | qfq | 85,104,805 | 459,842,568 | -8.76% |
| 2024-12-16 | 5.31 | 5.71 | 5.30 | 5.71 | 5.71 | qfq | 81,817,158 | 450,801,654 | 10.02% |
| 2024-12-13 | 5.14 | 5.37 | 5.11 | 5.19 | 5.19 | qfq | 57,596,208 | 299,739,513 | 0.97% |
| 2024-12-12 | 5.14 | 5.25 | 5.08 | 5.14 | 5.14 | qfq | 42,631,400 | 219,726,083 | 0.78% |
| 2024-12-11 | 5.00 | 5.13 | 4.95 | 5.10 | 5.10 | qfq | 39,782,633 | 201,541,969 | 2.00% |
| 2024-12-10 | 5.15 | 5.17 | 4.99 | 5.00 | 5.00 | qfq | 58,794,100 | 297,996,382 | 0.00% |
| 2024-12-09 | 4.95 | 5.09 | 4.91 | 5.00 | 5.00 | qfq | 44,877,383 | 224,278,624 | 0.00% |
| 2024-12-06 | 5.07 | 5.13 | 4.93 | 5.00 | 5.00 | qfq | 61,789,345 | 308,628,499 | -2.34% |
| 2024-12-05 | 5.01 | 5.22 | 4.89 | 5.12 | 5.12 | qfq | 91,272,468 | 458,661,276 | -2.85% |
| 2024-12-04 | 5.87 | 6.14 | 5.27 | 5.27 | 5.27 | qfq | 139,387,833 | 775,661,055 | -10.07% |
| 2024-12-03 | 6.47 | 6.62 | 5.60 | 5.86 | 5.86 | qfq | 190,280,659 | 1,162,645,943 | -2.66% |
| 2024-12-02 | 5.65 | 6.02 | 5.65 | 6.02 | 6.02 | qfq | 71,343,316 | 424,748,838 | 10.05% |
| 2024-11-29 | 5.12 | 5.47 | 4.95 | 5.47 | 5.47 | qfq | 143,266,053 | 758,655,250 | 10.06% |
| 2024-11-28 | 4.65 | 4.97 | 4.64 | 4.97 | 4.97 | qfq | 63,188,686 | 309,734,958 | 9.96% |
| 2024-11-27 | 4.46 | 4.53 | 4.31 | 4.52 | 4.52 | qfq | 29,806,201 | 131,299,899 | 0.00% |
| 2024-11-26 | 4.70 | 4.73 | 4.51 | 4.52 | 4.52 | qfq | 38,324,006 | 176,499,189 | -3.00% |
| 2024-11-25 | 4.48 | 4.75 | 4.31 | 4.66 | 4.66 | qfq | 53,587,052 | 241,340,804 | 5.43% |
| 2024-11-22 | 4.32 | 4.76 | 4.27 | 4.42 | 4.42 | qfq | 65,841,549 | 299,877,441 | 2.08% |
| 2024-11-21 | 4.20 | 4.44 | 4.13 | 4.33 | 4.33 | qfq | 38,465,750 | 164,847,944 | 1.64% |
| 2024-11-20 | 4.17 | 4.31 | 4.13 | 4.26 | 4.26 | qfq | 31,757,900 | 133,734,231 | 2.16% |
| 2024-11-19 | 4.17 | 4.21 | 4.03 | 4.17 | 4.17 | qfq | 34,871,708 | 143,485,010 | -0.71% |
| 2024-11-18 | 4.31 | 4.43 | 4.15 | 4.20 | 4.20 | qfq | 33,009,795 | 141,933,917 | -1.64% |
| 2024-11-15 | 4.42 | 4.50 | 4.25 | 4.27 | 4.27 | qfq | 33,498,745 | 146,900,468 | -4.69% |
| 2024-11-14 | 4.75 | 4.77 | 4.46 | 4.48 | 4.48 | qfq | 39,519,800 | 181,125,538 | -5.68% |
| 2024-11-13 | 4.50 | 4.80 | 4.41 | 4.75 | 4.75 | qfq | 48,218,344 | 221,334,274 | 5.56% |
| 2024-11-12 | 4.70 | 4.72 | 4.45 | 4.50 | 4.50 | qfq | 47,267,870 | 214,700,730 | -3.64% |
| 2024-11-11 | 4.56 | 4.99 | 4.54 | 4.67 | 4.67 | qfq | 70,976,806 | 340,323,307 | 2.64% |
| 2024-11-08 | 4.60 | 4.75 | 4.44 | 4.55 | 4.55 | qfq | 49,967,636 | 227,420,772 | 3.64% |
| 2024-11-07 | 4.21 | 4.43 | 4.18 | 4.39 | 4.39 | qfq | 36,613,052 | 159,268,278 | 3.29% |
| 2024-11-06 | 4.27 | 4.38 | 4.20 | 4.25 | 4.25 | qfq | 34,826,020 | 149,155,671 | -1.16% |
| 2024-11-05 | 4.24 | 4.44 | 4.20 | 4.30 | 4.30 | qfq | 37,121,370 | 160,333,132 | 2.14% |
| 2024-11-04 | 4.21 | 4.39 | 4.17 | 4.21 | 4.21 | qfq | 31,069,860 | 131,196,661 | 0.00% |
| 2024-11-01 | 4.58 | 4.79 | 4.20 | 4.21 | 4.21 | qfq | 58,710,400 | 263,073,120 | -8.48% |
| 2024-10-31 | 4.41 | 4.97 | 4.27 | 4.60 | 4.60 | qfq | 90,674,506 | 406,746,033 | 0.66% |
| 2024-10-30 | 4.13 | 4.63 | 4.13 | 4.57 | 4.57 | qfq | 104,248,042 | 472,877,138 | 8.55% |
| 2024-10-29 | 4.70 | 4.70 | 4.02 | 4.21 | 4.21 | qfq | 98,030,871 | 437,338,498 | -3.22% |
| 2024-10-28 | 3.84 | 4.35 | 3.83 | 4.35 | 4.35 | qfq | 39,278,349 | 163,486,284 | 10.13% |
| 2024-10-25 | 4.07 | 4.07 | 3.78 | 3.95 | 3.95 | qfq | 97,095,448 | 379,191,101 | 6.76% |
| 2024-10-24 | 3.35 | 3.70 | 3.35 | 3.70 | 3.70 | qfq | 32,414,966 | 117,446,769 | 10.12% |
| 2024-10-23 | 3.33 | 3.52 | 3.29 | 3.36 | 3.36 | qfq | 28,372,762 | 96,515,488 | 0.90% |
| 2024-10-22 | 3.24 | 3.45 | 3.23 | 3.33 | 3.33 | qfq | 30,612,606 | 101,874,034 | 2.46% |
| 2024-10-21 | 3.22 | 3.35 | 3.19 | 3.25 | 3.25 | qfq | 26,064,110 | 85,700,058 | 1.56% |
| 2024-10-18 | 3.14 | 3.27 | 3.12 | 3.20 | 3.20 | qfq | 21,882,120 | 69,827,471 | 0.95% |
| 2024-10-17 | 3.18 | 3.35 | 3.17 | 3.17 | 3.17 | qfq | 29,013,561 | 94,172,050 | 0.96% |
| 2024-10-16 | 3.11 | 3.20 | 3.08 | 3.14 | 3.14 | qfq | 21,115,494 | 65,992,133 | -1.26% |
| 2024-10-15 | 3.30 | 3.37 | 3.18 | 3.18 | 3.18 | qfq | 25,372,221 | 82,377,914 | -4.22% |
| 2024-10-14 | 3.34 | 3.34 | 3.17 | 3.32 | 3.32 | qfq | 29,394,278 | 95,293,128 | -1.48% |
| 2024-10-11 | 3.15 | 3.50 | 3.11 | 3.37 | 3.37 | qfq | 45,171,297 | 150,048,862 | 5.97% |
| 2024-10-10 | 3.24 | 3.38 | 3.13 | 3.18 | 3.18 | qfq | 29,640,323 | 95,693,048 | -1.85% |
| 2024-10-09 | 3.60 | 3.60 | 3.24 | 3.24 | 3.24 | qfq | 46,959,217 | 157,599,907 | -10.00% |
| 2024-10-08 | 3.72 | 3.72 | 3.31 | 3.60 | 3.60 | qfq | 84,309,149 | 299,592,930 | 6.51% |
| 2024-09-30 | 3.15 | 3.38 | 3.10 | 3.38 | 3.38 | qfq | 82,591,874 | 269,930,225 | 10.10% |
| 2024-09-27 | 3.07 | 3.15 | 2.99 | 3.07 | 3.07 | qfq | 55,235,901 | 169,632,531 | -1.92% |
| 2024-09-26 | 2.99 | 3.23 | 2.90 | 3.13 | 3.13 | qfq | 73,478,848 | 228,919,219 | 3.30% |
| 2024-09-25 | 3.00 | 3.24 | 2.83 | 3.03 | 3.03 | qfq | 83,641,942 | 251,915,487 | -1.94% |
| 2024-09-24 | 2.89 | 3.09 | 2.81 | 3.09 | 3.09 | qfq | 95,364,397 | 287,490,406 | 9.96% |
| 2024-09-23 | 2.51 | 2.81 | 2.50 | 2.81 | 2.81 | qfq | 70,416,601 | 189,524,422 | 10.20% |
| 2024-09-20 | 2.47 | 2.55 | 2.40 | 2.55 | 2.55 | qfq | 43,110,500 | 108,083,034 | 9.91% |
| 2024-09-19 | 2.12 | 2.32 | 2.12 | 2.32 | 2.32 | qfq | 15,220,100 | 34,403,609 | 9.95% |
| 2024-09-18 | 2.19 | 2.19 | 2.07 | 2.11 | 2.11 | qfq | 10,877,600 | 22,960,576 | -2.76% |
| 2024-09-13 | 2.23 | 2.25 | 2.16 | 2.17 | 2.17 | qfq | 9,289,400 | 20,342,201 | -2.25% |
| 2024-09-12 | 2.17 | 2.24 | 2.17 | 2.22 | 2.22 | qfq | 13,244,266 | 29,427,608 | 2.30% |
| 2024-09-11 | 2.21 | 2.23 | 2.15 | 2.17 | 2.17 | qfq | 8,342,800 | 18,212,887 | -2.25% |
| 2024-09-10 | 2.32 | 2.32 | 2.20 | 2.22 | 2.22 | qfq | 8,953,300 | 19,930,428 | -1.77% |
| 2024-09-09 | 2.22 | 2.28 | 2.21 | 2.26 | 2.26 | qfq | 10,813,498 | 24,349,268 | 1.80% |
| 2024-09-06 | 2.32 | 2.32 | 2.21 | 2.22 | 2.22 | qfq | 10,364,500 | 23,417,289 | -4.31% |
| 2024-09-05 | 2.34 | 2.35 | 2.31 | 2.32 | 2.32 | qfq | 7,406,300 | 17,265,946 | -0.43% |
| 2024-09-04 | 2.38 | 2.39 | 2.32 | 2.33 | 2.33 | qfq | 8,841,500 | 20,764,989 | -2.10% |
| 2024-09-03 | 2.38 | 2.41 | 2.36 | 2.38 | 2.38 | qfq | 7,667,300 | 18,308,358 | 0.00% |
| 2024-09-02 | 2.45 | 2.48 | 2.38 | 2.38 | 2.38 | qfq | 9,528,400 | 23,160,771 | -2.86% |
| 2024-08-30 | 2.38 | 2.51 | 2.37 | 2.45 | 2.45 | qfq | 12,188,500 | 29,852,560 | 2.94% |
| 2024-08-29 | 2.31 | 2.42 | 2.26 | 2.38 | 2.38 | qfq | 10,938,500 | 25,727,326 | 2.59% |
| 2024-08-28 | 2.34 | 2.38 | 2.30 | 2.32 | 2.32 | qfq | 7,330,100 | 17,136,677 | -0.43% |
| 2024-08-27 | 2.37 | 2.40 | 2.32 | 2.33 | 2.33 | qfq | 6,683,500 | 15,751,419 | -2.10% |
| 2024-08-26 | 2.35 | 2.42 | 2.35 | 2.38 | 2.38 | qfq | 6,281,400 | 15,000,436 | 0.00% |
| 2024-08-23 | 2.39 | 2.41 | 2.34 | 2.38 | 2.38 | qfq | 8,558,150 | 20,294,197 | -1.24% |
| 2024-08-22 | 2.42 | 2.46 | 2.40 | 2.41 | 2.41 | qfq | 7,012,800 | 17,056,411 | -1.23% |
| 2024-08-21 | 2.40 | 2.46 | 2.40 | 2.44 | 2.44 | qfq | 8,041,423 | 19,539,155 | 0.41% |
| 2024-08-20 | 2.53 | 2.53 | 2.37 | 2.43 | 2.43 | qfq | 15,523,300 | 37,740,448 | -2.80% |
| 2024-08-19 | 2.58 | 2.58 | 2.50 | 2.50 | 2.50 | qfq | 11,903,600 | 30,201,752 | -3.10% |
| 2024-08-16 | 2.65 | 2.67 | 2.57 | 2.58 | 2.58 | qfq | 10,227,100 | 26,721,793 | -1.90% |
| 2024-08-15 | 2.67 | 2.67 | 2.61 | 2.63 | 2.63 | qfq | 10,464,398 | 27,578,895 | -0.38% |
| 2024-08-14 | 2.77 | 2.79 | 2.64 | 2.64 | 2.64 | qfq | 17,749,750 | 47,760,667 | -4.69% |
| 2024-08-13 | 2.69 | 2.81 | 2.66 | 2.77 | 2.77 | qfq | 20,196,900 | 55,714,110 | 2.97% |
| 2024-08-12 | 2.74 | 2.86 | 2.68 | 2.69 | 2.69 | qfq | 22,280,700 | 61,596,388 | 1.89% |
| 2024-08-09 | 2.62 | 2.69 | 2.60 | 2.64 | 2.64 | qfq | 9,440,046 | 25,071,127 | 1.54% |
| 2024-08-08 | 2.63 | 2.63 | 2.57 | 2.60 | 2.60 | qfq | 7,420,800 | 19,302,712 | -1.14% |
| 2024-08-07 | 2.65 | 2.67 | 2.61 | 2.63 | 2.63 | qfq | 7,903,611 | 20,863,140 | -0.38% |
| 2024-08-06 | 2.63 | 2.64 | 2.54 | 2.64 | 2.64 | qfq | 14,989,850 | 38,711,991 | 1.93% |
| 2024-08-05 | 2.71 | 2.73 | 2.56 | 2.59 | 2.59 | qfq | 15,698,666 | 41,448,562 | -4.78% |
| 2024-08-02 | 2.77 | 2.83 | 2.71 | 2.72 | 2.72 | qfq | 10,357,211 | 28,622,868 | -2.16% |
| 2024-08-01 | 2.79 | 2.83 | 2.76 | 2.78 | 2.78 | qfq | 10,239,500 | 28,560,343 | -0.36% |
| 2024-07-31 | 2.65 | 2.82 | 2.65 | 2.79 | 2.79 | qfq | 14,284,101 | 39,397,360 | 4.89% |
| 2024-07-30 | 2.60 | 2.74 | 2.58 | 2.66 | 2.66 | qfq | 11,358,966 | 30,233,878 | 2.31% |
| 2024-07-29 | 2.63 | 2.63 | 2.58 | 2.60 | 2.60 | qfq | 5,393,600 | 14,069,712 | 0.00% |
| 2024-07-26 | 2.57 | 2.68 | 2.56 | 2.60 | 2.60 | qfq | 9,320,700 | 24,464,445 | 0.39% |
| 2024-07-25 | 2.57 | 2.63 | 2.54 | 2.59 | 2.59 | qfq | 10,836,576 | 27,982,311 | -1.15% |
| 2024-07-24 | 2.72 | 2.72 | 2.61 | 2.62 | 2.62 | qfq | 9,955,300 | 26,404,493 | -2.96% |
| 2024-07-23 | 2.81 | 2.86 | 2.69 | 2.70 | 2.70 | qfq | 12,356,100 | 33,964,932 | -4.26% |
| 2024-07-22 | 2.74 | 2.94 | 2.74 | 2.82 | 2.82 | qfq | 13,481,901 | 38,172,648 | 2.92% |
| 2024-07-19 | 2.75 | 2.76 | 2.68 | 2.74 | 2.74 | qfq | 8,398,701 | 22,856,728 | -0.36% |
| 2024-07-18 | 2.74 | 2.84 | 2.69 | 2.75 | 2.75 | qfq | 12,003,950 | 33,076,635 | 1.10% |
| 2024-07-17 | 2.82 | 2.84 | 2.72 | 2.72 | 2.72 | qfq | 8,594,550 | 23,832,506 | -3.55% |
| 2024-07-16 | 2.86 | 2.88 | 2.81 | 2.82 | 2.82 | qfq | 6,934,200 | 19,705,132 | -0.70% |
| 2024-07-15 | 2.89 | 2.92 | 2.83 | 2.84 | 2.84 | qfq | 7,046,664 | 20,145,432 | -1.39% |
| 2024-07-12 | 2.94 | 3.03 | 2.87 | 2.88 | 2.88 | qfq | 13,572,400 | 40,068,003 | -1.71% |
| 2024-07-11 | 2.85 | 2.96 | 2.84 | 2.93 | 2.93 | qfq | 13,205,000 | 38,384,926 | 4.64% |
| 2024-07-10 | 2.87 | 2.87 | 2.77 | 2.80 | 2.80 | qfq | 10,480,856 | 29,506,526 | -2.44% |
| 2024-07-09 | 2.89 | 2.92 | 2.78 | 2.87 | 2.87 | qfq | 13,843,700 | 39,586,558 | -0.69% |
| 2024-07-08 | 2.96 | 2.98 | 2.86 | 2.89 | 2.89 | qfq | 15,364,457 | 44,661,319 | -6.17% |
| 2024-07-05 | 3.05 | 3.12 | 3.03 | 3.08 | 3.08 | qfq | 9,502,000 | 29,157,574 | 0.98% |
| 2024-07-04 | 3.20 | 3.21 | 3.04 | 3.05 | 3.05 | qfq | 11,715,800 | 36,468,177 | -4.69% |
| 2024-07-03 | 3.19 | 3.29 | 3.15 | 3.20 | 3.20 | qfq | 10,212,052 | 32,899,305 | 0.63% |
| 2024-07-02 | 3.15 | 3.23 | 3.14 | 3.18 | 3.18 | qfq | 9,653,300 | 30,699,031 | -0.31% |
| 2024-07-01 | 3.24 | 3.36 | 3.14 | 3.19 | 3.19 | qfq | 14,141,650 | 45,583,408 | 1.59% |
| 2024-06-28 | 3.16 | 3.28 | 3.13 | 3.14 | 3.14 | qfq | 10,925,000 | 35,001,971 | -0.95% |
| 2024-06-27 | 3.36 | 3.38 | 3.17 | 3.17 | 3.17 | qfq | 14,060,767 | 45,721,820 | -5.37% |
| 2024-06-26 | 3.19 | 3.39 | 3.02 | 3.35 | 3.35 | qfq | 19,689,684 | 63,582,117 | 5.68% |
| 2024-06-25 | 3.14 | 3.40 | 3.12 | 3.17 | 3.17 | qfq | 16,528,797 | 53,385,718 | 0.96% |
| 2024-06-24 | 3.30 | 3.41 | 3.10 | 3.14 | 3.14 | qfq | 22,487,789 | 72,245,283 | -7.92% |
| 2024-06-21 | 3.40 | 3.52 | 3.35 | 3.41 | 3.41 | qfq | 10,953,675 | 37,529,439 | -1.45% |
| 2024-06-20 | 3.72 | 3.73 | 3.43 | 3.46 | 3.46 | qfq | 21,289,136 | 75,566,537 | -8.47% |
| 2024-06-19 | 3.68 | 3.96 | 3.57 | 3.78 | 3.78 | qfq | 16,288,920 | 61,416,551 | 1.07% |
| 2024-06-18 | 3.83 | 3.84 | 3.74 | 3.74 | 3.74 | qfq | 13,968,700 | 52,800,879 | -3.36% |
| 2024-06-17 | 3.97 | 3.97 | 3.72 | 3.87 | 3.87 | qfq | 15,855,346 | 60,722,615 | 0.26% |
| 2024-06-14 | 4.03 | 4.19 | 3.73 | 3.86 | 3.86 | qfq | 38,137,864 | 150,493,159 | -4.46% |
| 2024-06-12 | 3.98 | 4.08 | 3.96 | 4.04 | 4.04 | qfq | 9,374,646 | 37,867,624 | -0.49% |
| 2024-06-11 | 3.93 | 4.11 | 3.85 | 4.06 | 4.06 | qfq | 15,153,390 | 59,921,267 | 3.31% |
| 2024-06-07 | 3.79 | 3.93 | 3.71 | 3.93 | 3.93 | qfq | 15,819,551 | 60,961,847 | 5.08% |
| 2024-06-06 | 3.73 | 3.74 | 3.66 | 3.74 | 3.74 | qfq | 13,625,000 | 50,892,959 | 5.06% |
| 2024-06-05 | 3.53 | 3.64 | 3.40 | 3.56 | 3.56 | qfq | 7,959,900 | 28,217,192 | 0.56% |
| 2024-06-04 | 3.70 | 3.70 | 3.53 | 3.54 | 3.54 | qfq | 12,773,100 | 45,279,183 | -4.84% |
| 2024-06-03 | 3.91 | 3.91 | 3.72 | 3.72 | 3.72 | qfq | 13,020,810 | 48,900,306 | -5.10% |
| 2024-05-31 | 3.87 | 3.95 | 3.85 | 3.92 | 3.92 | qfq | 8,112,600 | 31,680,830 | 1.03% |
| 2024-05-30 | 3.82 | 3.94 | 3.77 | 3.88 | 3.88 | qfq | 8,628,800 | 33,446,587 | 0.52% |
| 2024-05-29 | 3.77 | 3.97 | 3.77 | 3.86 | 3.86 | qfq | 8,709,950 | 33,910,221 | 1.31% |
| 2024-05-28 | 3.78 | 3.82 | 3.72 | 3.81 | 3.81 | qfq | 7,073,600 | 26,741,430 | -0.26% |
| 2024-05-27 | 3.89 | 3.89 | 3.73 | 3.82 | 3.82 | qfq | 12,399,750 | 46,826,121 | -2.80% |
| 2024-05-24 | 3.75 | 3.98 | 3.73 | 3.93 | 3.93 | qfq | 15,497,680 | 60,759,909 | 3.69% |
| 2024-05-23 | 3.98 | 4.00 | 3.78 | 3.79 | 3.79 | qfq | 17,817,700 | 68,632,776 | -4.77% |
| 2024-05-22 | 4.01 | 4.04 | 3.89 | 3.98 | 3.98 | qfq | 16,488,479 | 65,351,067 | -0.25% |
| 2024-05-21 | 3.80 | 3.99 | 3.78 | 3.99 | 3.99 | qfq | 16,648,991 | 64,946,871 | 5.00% |
| 2024-05-20 | 3.57 | 3.80 | 3.52 | 3.80 | 3.80 | qfq | 16,974,061 | 62,911,446 | 4.97% |
| 2024-05-17 | 3.40 | 3.65 | 3.35 | 3.62 | 3.62 | qfq | 17,719,060 | 61,523,158 | 2.84% |
| 2024-05-16 | 3.66 | 3.75 | 3.46 | 3.52 | 3.52 | qfq | 21,720,010 | 78,495,369 | -1.95% |
| 2024-05-15 | 3.39 | 3.59 | 3.39 | 3.59 | 3.59 | qfq | 10,970,320 | 38,694,077 | 4.97% |
| 2024-05-14 | 3.26 | 3.56 | 3.26 | 3.42 | 3.42 | qfq | 23,451,744 | 78,819,482 | -0.29% |
| 2024-05-13 | 3.45 | 3.46 | 3.43 | 3.43 | 3.43 | qfq | 3,521,500 | 12,096,758 | -4.99% |
| 2024-05-10 | 3.79 | 3.79 | 3.61 | 3.61 | 3.61 | qfq | 15,173,300 | 55,282,688 | -5.00% |
| 2024-05-09 | 3.83 | 3.91 | 3.78 | 3.80 | 3.80 | qfq | 11,534,310 | 44,244,466 | -2.31% |
| 2024-05-08 | 3.87 | 3.90 | 3.71 | 3.89 | 3.89 | qfq | 13,129,393 | 50,203,435 | 1.57% |
| 2024-05-07 | 3.95 | 4.03 | 3.83 | 3.83 | 3.83 | qfq | 22,227,800 | 86,399,152 | -4.96% |
| 2024-05-06 | 4.03 | 4.12 | 4.03 | 4.03 | 4.03 | qfq | 10,875,300 | 43,958,357 | -4.95% |
| 2024-04-30 | 4.24 | 4.32 | 4.20 | 4.24 | 4.24 | qfq | 12,051,550 | 51,326,050 | 0.24% |
| 2024-04-29 | 4.27 | 4.35 | 4.21 | 4.23 | 4.23 | qfq | 12,977,450 | 55,428,063 | -1.40% |
| 2024-04-26 | 4.20 | 4.30 | 4.17 | 4.29 | 4.29 | qfq | 14,679,600 | 62,125,397 | 4.13% |
| 2024-04-25 | 4.05 | 4.20 | 3.99 | 4.12 | 4.12 | qfq | 14,553,500 | 59,643,016 | 1.23% |
| 2024-04-24 | 4.05 | 4.10 | 4.01 | 4.07 | 4.07 | qfq | 18,999,250 | 77,146,539 | -2.86% |
| 2024-04-23 | 3.99 | 4.19 | 3.96 | 4.19 | 4.19 | qfq | 18,004,784 | 74,326,964 | 5.01% |
| 2024-04-22 | 3.98 | 4.04 | 3.82 | 3.99 | 3.99 | qfq | 12,874,350 | 50,726,419 | -0.25% |
| 2024-04-19 | 3.98 | 4.13 | 3.90 | 4.00 | 4.00 | qfq | 15,928,049 | 63,741,827 | -2.20% |
| 2024-04-18 | 4.09 | 4.19 | 3.89 | 4.09 | 4.09 | qfq | 29,707,613 | 118,615,150 | 0.00% |
| 2024-04-17 | 4.09 | 4.29 | 4.09 | 4.09 | 4.09 | qfq | 20,281,101 | 84,029,723 | -4.88% |
| 2024-04-16 | 4.35 | 4.43 | 4.30 | 4.30 | 4.30 | qfq | 9,280,700 | 40,089,752 | -5.08% |
| 2024-04-15 | 4.66 | 4.71 | 4.53 | 4.53 | 4.53 | qfq | 16,766,400 | 76,530,063 | -5.03% |
| 2024-04-12 | 4.70 | 4.85 | 4.65 | 4.77 | 4.77 | qfq | 11,207,200 | 53,233,665 | 1.92% |
| 2024-04-11 | 4.51 | 4.70 | 4.48 | 4.68 | 4.68 | qfq | 15,416,550 | 71,316,787 | 3.54% |
| 2024-04-10 | 4.62 | 4.65 | 4.51 | 4.52 | 4.52 | qfq | 26,323,000 | 119,817,032 | -4.84% |
| 2024-04-09 | 4.70 | 4.87 | 4.59 | 4.75 | 4.75 | qfq | 13,889,050 | 65,850,477 | 1.28% |
| 2024-04-08 | 4.96 | 4.99 | 4.67 | 4.69 | 4.69 | qfq | 20,034,172 | 96,414,500 | -4.67% |
| 2024-04-03 | 4.92 | 4.98 | 4.86 | 4.92 | 4.92 | qfq | 14,605,350 | 71,872,845 | 0.00% |
| 2024-04-02 | 4.84 | 5.02 | 4.78 | 4.92 | 4.92 | qfq | 21,039,915 | 103,228,470 | 1.65% |
| 2024-04-01 | 4.70 | 4.90 | 4.69 | 4.84 | 4.84 | qfq | 17,685,350 | 84,714,123 | 0.83% |
| 2024-03-29 | 4.76 | 4.83 | 4.68 | 4.80 | 4.80 | qfq | 20,337,300 | 96,978,218 | -0.21% |
| 2024-03-28 | 4.60 | 4.81 | 4.60 | 4.81 | 4.81 | qfq | 27,931,700 | 133,151,340 | 5.02% |
| 2024-03-27 | 4.65 | 4.71 | 4.51 | 4.58 | 4.58 | qfq | 21,270,300 | 98,398,653 | -2.55% |
| 2024-03-26 | 4.55 | 4.73 | 4.50 | 4.70 | 4.70 | qfq | 28,187,572 | 130,530,739 | 1.51% |
| 2024-03-25 | 4.80 | 4.85 | 4.63 | 4.63 | 4.63 | qfq | 39,985,156 | 188,351,295 | -4.93% |
| 2024-03-22 | 4.69 | 4.87 | 4.65 | 4.87 | 4.87 | qfq | 37,021,640 | 178,187,269 | 4.96% |
| 2024-03-21 | 4.42 | 4.64 | 4.37 | 4.64 | 4.64 | qfq | 28,109,550 | 126,864,518 | 4.98% |
| 2024-03-20 | 4.39 | 4.55 | 4.30 | 4.42 | 4.42 | qfq | 41,962,776 | 186,073,333 | 1.38% |
| 2024-03-19 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | qfq | 2,655,800 | 11,579,288 | 5.06% |
| 2024-03-18 | 4.32 | 4.38 | 4.12 | 4.15 | 4.15 | qfq | 25,289,407 | 106,850,086 | -3.49% |
| 2024-03-15 | 4.18 | 4.35 | 4.10 | 4.30 | 4.30 | qfq | 19,505,200 | 82,267,066 | 2.87% |
| 2024-03-14 | 4.11 | 4.23 | 4.02 | 4.18 | 4.18 | qfq | 21,897,274 | 91,002,231 | 1.95% |
| 2024-03-13 | 4.25 | 4.35 | 4.10 | 4.10 | 4.10 | qfq | 21,938,150 | 92,261,694 | -5.09% |
| 2024-03-12 | 4.27 | 4.40 | 4.13 | 4.32 | 4.32 | qfq | 21,057,027 | 89,854,588 | 2.86% |
| 2024-03-11 | 4.22 | 4.32 | 4.15 | 4.20 | 4.20 | qfq | 19,856,747 | 83,964,801 | -2.55% |
| 2024-03-08 | 4.24 | 4.31 | 4.14 | 4.31 | 4.31 | qfq | 19,536,243 | 82,698,444 | 1.65% |
| 2024-03-07 | 4.11 | 4.24 | 4.06 | 4.24 | 4.24 | qfq | 33,110,940 | 138,835,565 | 4.95% |
| 2024-03-06 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | qfq | 3,603,400 | 14,557,736 | 4.94% |
| 2024-03-05 | 3.84 | 3.97 | 3.77 | 3.85 | 3.85 | qfq | 19,346,200 | 74,670,867 | -0.77% |
| 2024-03-04 | 3.85 | 3.95 | 3.75 | 3.88 | 3.88 | qfq | 19,208,176 | 74,261,566 | 0.78% |
| 2024-03-01 | 3.68 | 3.85 | 3.62 | 3.85 | 3.85 | qfq | 21,014,565 | 78,498,651 | 4.62% |
| 2024-02-29 | 3.48 | 3.68 | 3.48 | 3.68 | 3.68 | qfq | 25,023,192 | 91,132,329 | 5.14% |
| 2024-02-28 | 3.65 | 3.76 | 3.47 | 3.50 | 3.50 | qfq | 27,286,373 | 99,447,726 | -2.23% |
| 2024-02-27 | 3.44 | 3.58 | 3.42 | 3.58 | 3.58 | qfq | 15,184,187 | 53,531,540 | 4.99% |
| 2024-02-26 | 3.40 | 3.56 | 3.35 | 3.41 | 3.41 | qfq | 16,339,800 | 56,046,510 | -1.45% |
| 2024-02-23 | 3.45 | 3.52 | 3.38 | 3.46 | 3.46 | qfq | 17,540,647 | 60,363,502 | 1.76% |
| 2024-02-22 | 3.23 | 3.40 | 3.23 | 3.40 | 3.40 | qfq | 19,954,698 | 67,309,152 | 4.94% |
| 2024-02-21 | 3.40 | 3.48 | 3.20 | 3.24 | 3.24 | qfq | 24,260,448 | 80,853,250 | -2.70% |
| 2024-02-20 | 3.30 | 3.33 | 3.26 | 3.33 | 3.33 | qfq | 6,960,501 | 23,086,041 | 5.05% |
| 2024-02-19 | 3.08 | 3.17 | 3.05 | 3.17 | 3.17 | qfq | 9,694,727 | 30,517,446 | 4.97% |
| 2024-02-08 | 2.82 | 3.02 | 2.74 | 3.02 | 3.02 | qfq | 18,911,176 | 54,068,035 | 4.86% |
| 2024-02-07 | 2.79 | 2.89 | 2.77 | 2.88 | 2.88 | qfq | 20,633,426 | 59,049,152 | 4.73% |
| 2024-02-06 | 2.65 | 2.90 | 2.65 | 2.75 | 2.75 | qfq | 21,692,586 | 59,108,960 | -1.43% |
| 2024-02-05 | 2.81 | 2.85 | 2.79 | 2.79 | 2.79 | qfq | 5,246,400 | 14,664,957 | -5.10% |
| 2024-02-02 | 3.05 | 3.14 | 2.94 | 2.94 | 2.94 | qfq | 15,099,445 | 45,498,516 | -4.85% |
| 2024-02-01 | 3.13 | 3.25 | 3.09 | 3.09 | 3.09 | qfq | 18,085,437 | 56,680,658 | -4.92% |
| 2024-01-31 | 3.42 | 3.45 | 3.25 | 3.25 | 3.25 | qfq | 18,522,789 | 61,389,279 | -4.97% |
| 2024-01-30 | 3.35 | 3.52 | 3.28 | 3.42 | 3.42 | qfq | 15,735,692 | 53,856,682 | 0.88% |
| 2024-01-29 | 3.37 | 3.51 | 3.33 | 3.39 | 3.39 | qfq | 18,363,800 | 62,932,007 | 0.30% |
| 2024-01-26 | 3.21 | 3.38 | 3.19 | 3.38 | 3.38 | qfq | 21,288,900 | 71,027,785 | 4.97% |
| 2024-01-25 | 3.24 | 3.25 | 3.14 | 3.22 | 3.22 | qfq | 10,175,700 | 32,557,919 | -0.31% |
| 2024-01-24 | 3.26 | 3.30 | 3.11 | 3.23 | 3.23 | qfq | 12,061,000 | 38,802,930 | 0.31% |
| 2024-01-23 | 3.23 | 3.28 | 3.15 | 3.22 | 3.22 | qfq | 13,224,901 | 42,546,875 | -2.72% |
| 2024-01-22 | 3.48 | 3.49 | 3.31 | 3.31 | 3.31 | qfq | 10,844,000 | 36,634,438 | -4.89% |
| 2024-01-19 | 3.50 | 3.53 | 3.44 | 3.48 | 3.48 | qfq | 10,196,845 | 35,560,931 | -0.57% |
| 2024-01-18 | 3.51 | 3.55 | 3.40 | 3.50 | 3.50 | qfq | 14,323,400 | 49,740,495 | -1.41% |
| 2024-01-17 | 3.49 | 3.65 | 3.47 | 3.55 | 3.55 | qfq | 13,908,365 | 49,576,350 | 0.00% |
| 2024-01-16 | 3.44 | 3.56 | 3.41 | 3.55 | 3.55 | qfq | 17,517,897 | 61,146,232 | 3.20% |
| 2024-01-15 | 3.41 | 3.49 | 3.31 | 3.44 | 3.44 | qfq | 17,024,457 | 58,058,581 | 0.00% |
| 2024-01-12 | 3.55 | 3.57 | 3.39 | 3.44 | 3.44 | qfq | 21,570,018 | 74,832,312 | -3.64% |
| 2024-01-11 | 3.55 | 3.65 | 3.50 | 3.57 | 3.57 | qfq | 15,054,897 | 53,862,493 | -0.83% |
| 2024-01-10 | 3.51 | 3.68 | 3.44 | 3.60 | 3.60 | qfq | 22,603,419 | 80,117,220 | 1.98% |
| 2024-01-09 | 3.71 | 3.77 | 3.52 | 3.53 | 3.53 | qfq | 25,176,465 | 90,889,760 | -4.59% |
| 2024-01-08 | 3.86 | 3.88 | 3.70 | 3.70 | 3.70 | qfq | 42,038,473 | 158,454,746 | -4.88% |
| 2024-01-05 | 3.89 | 3.89 | 3.85 | 3.89 | 3.89 | qfq | 19,650,151 | 76,421,963 | 5.14% |
| 2024-01-04 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | qfq | 111,150 | 411,255 | 5.11% |
| 2024-01-03 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | qfq | 39,400 | 138,688 | 5.07% |
| 2024-01-02 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | qfq | 61,600 | 206,360 | 5.02% |
| 2023-12-29 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | qfq | 187,400 | 597,806 | -16.93% |
| 2023-12-27 | 3.84 | 3.84 | 3.79 | 3.84 | 3.04 | qfq | 54,837,786 | 210,391,043 | 4.92% |
| 2023-12-26 | 3.62 | 3.74 | 3.58 | 3.66 | 2.90 | qfq | 31,358,628 | 114,748,918 | 2.52% |
| 2023-12-25 | 3.43 | 3.57 | 3.40 | 3.57 | 2.83 | qfq | 18,047,146 | 63,603,387 | 5.00% |
| 2023-12-22 | 3.53 | 3.55 | 3.38 | 3.40 | 2.69 | qfq | 18,285,684 | 63,067,380 | -3.68% |
| 2023-12-21 | 3.50 | 3.65 | 3.42 | 3.53 | 2.79 | qfq | 30,315,654 | 105,968,913 | -1.94% |
| 2023-12-20 | 3.70 | 3.77 | 3.60 | 3.60 | 2.85 | qfq | 27,560,050 | 101,611,615 | -5.01% |
| 2023-12-19 | 3.76 | 3.79 | 3.60 | 3.79 | 3.00 | qfq | 38,302,522 | 143,380,319 | 4.99% |
| 2023-12-18 | 3.80 | 3.94 | 3.61 | 3.61 | 2.86 | qfq | 40,294,735 | 150,058,792 | -5.00% |
| 2023-12-15 | 3.80 | 3.80 | 3.80 | 3.80 | 3.01 | qfq | 3,025,500 | 11,496,900 | -5.00% |
| 2023-12-14 | 4.00 | 4.00 | 4.00 | 4.00 | 3.17 | qfq | 2,242,100 | 8,968,400 | -4.99% |
| 2023-12-13 | 4.21 | 4.21 | 4.21 | 4.21 | 3.33 | qfq | 3,453,200 | 14,537,972 | -4.97% |
| 2023-12-12 | 4.27 | 4.43 | 4.21 | 4.43 | 3.51 | qfq | 11,006,738 | 47,808,257 | 4.98% |
| 2023-12-11 | 4.25 | 4.36 | 4.13 | 4.22 | 3.34 | qfq | 13,092,617 | 55,453,619 | -2.31% |
| 2023-12-08 | 4.11 | 4.42 | 4.06 | 4.32 | 3.42 | qfq | 18,620,301 | 78,364,100 | 1.89% |
| 2023-12-07 | 4.46 | 4.58 | 4.24 | 4.24 | 3.36 | qfq | 17,929,294 | 79,209,663 | -4.93% |
| 2023-12-06 | 4.46 | 4.66 | 4.46 | 4.46 | 3.53 | qfq | 19,787,376 | 88,893,508 | -4.90% |
| 2023-12-05 | 4.73 | 4.82 | 4.59 | 4.69 | 3.71 | qfq | 13,940,977 | 65,818,512 | -1.47% |
| 2023-12-04 | 4.80 | 4.83 | 4.45 | 4.76 | 3.77 | qfq | 24,177,507 | 111,394,133 | 1.71% |
| 2023-12-01 | 4.88 | 5.08 | 4.66 | 4.68 | 3.71 | qfq | 19,144,098 | 93,885,964 | -4.68% |
| 2023-11-30 | 4.70 | 4.96 | 4.60 | 4.91 | 3.89 | qfq | 21,229,104 | 102,179,153 | 3.59% |
| 2023-11-29 | 4.47 | 4.74 | 4.47 | 4.74 | 3.75 | qfq | 17,794,540 | 82,633,214 | 5.10% |
| 2023-11-28 | 4.70 | 4.70 | 4.43 | 4.51 | 3.57 | qfq | 33,904,268 | 155,368,697 | 0.67% |
| 2023-11-27 | 4.48 | 4.48 | 4.48 | 4.48 | 3.55 | qfq | 2,576,501 | 11,542,724 | 4.92% |
| 2023-11-24 | 4.25 | 4.34 | 4.01 | 4.27 | 3.38 | qfq | 34,379,372 | 145,897,748 | 3.14% |
| 2023-11-23 | 4.14 | 4.14 | 4.02 | 4.14 | 3.28 | qfq | 21,046,576 | 87,065,329 | 5.08% |
| 2023-11-22 | 3.56 | 3.94 | 3.56 | 3.94 | 3.12 | qfq | 20,854,887 | 75,512,503 | 5.07% |
| 2023-11-21 | 3.75 | 3.75 | 3.75 | 3.75 | 2.97 | qfq | 2,549,100 | 9,559,125 | -5.06% |
| 2023-11-20 | 3.95 | 3.99 | 3.95 | 3.95 | 3.13 | qfq | 8,650,600 | 34,181,997 | -5.05% |
| 2023-11-17 | 4.34 | 4.50 | 4.16 | 4.16 | 3.29 | qfq | 28,503,442 | 119,924,066 | -5.02% |
| 2023-11-16 | 4.31 | 4.65 | 4.25 | 4.38 | 3.47 | qfq | 23,849,292 | 104,865,042 | -2.01% |
| 2023-11-15 | 4.64 | 4.74 | 4.47 | 4.47 | 3.54 | qfq | 25,011,738 | 112,743,153 | -5.10% |
| 2023-11-14 | 4.78 | 4.96 | 4.60 | 4.71 | 3.73 | qfq | 22,814,519 | 108,370,642 | -2.28% |
| 2023-11-13 | 4.91 | 5.29 | 4.82 | 4.82 | 3.82 | qfq | 23,660,702 | 119,195,343 | -4.93% |
| 2023-11-10 | 4.83 | 5.07 | 4.71 | 5.07 | 4.01 | qfq | 21,783,245 | 108,937,013 | 4.97% |
| 2023-11-09 | 4.60 | 4.83 | 4.55 | 4.83 | 3.82 | qfq | 14,937,504 | 69,998,211 | 5.00% |
| 2023-11-08 | 4.52 | 4.67 | 4.46 | 4.60 | 3.64 | qfq | 16,727,205 | 76,444,799 | 0.00% |
| 2023-11-07 | 4.33 | 4.60 | 4.33 | 4.60 | 3.64 | qfq | 17,106,428 | 77,441,437 | 5.02% |
| 2023-11-06 | 4.05 | 4.40 | 4.00 | 4.38 | 3.47 | qfq | 24,652,410 | 104,695,510 | 4.53% |
| 2023-11-03 | 4.39 | 4.48 | 4.17 | 4.19 | 3.32 | qfq | 30,209,150 | 128,154,923 | -4.56% |
| 2023-11-02 | 4.27 | 4.39 | 4.27 | 4.39 | 3.48 | qfq | 18,412,448 | 80,637,639 | 5.02% |
| 2023-11-01 | 4.18 | 4.30 | 4.18 | 4.18 | 3.31 | qfq | 26,503,263 | 111,077,113 | -5.00% |
| 2023-10-31 | 4.40 | 4.40 | 4.40 | 4.40 | 3.48 | qfq | 1,138,800 | 5,010,720 | -4.97% |
| 2023-10-30 | 4.82 | 4.87 | 4.63 | 4.63 | 3.67 | qfq | 5,625,500 | 26,360,095 | -4.93% |
| 2023-10-27 | 4.87 | 4.87 | 4.63 | 4.87 | 3.86 | qfq | 27,718,066 | 133,855,864 | 4.96% |
| 2023-10-26 | 4.48 | 4.64 | 4.43 | 4.64 | 3.67 | qfq | 6,869,500 | 31,440,480 | 4.98% |
| 2023-10-25 | 4.21 | 4.42 | 4.21 | 4.42 | 3.50 | qfq | 21,151,016 | 92,421,063 | 4.99% |
| 2023-10-24 | 4.21 | 4.47 | 4.21 | 4.21 | 3.33 | qfq | 18,691,000 | 79,057,141 | -4.97% |
| 2023-10-23 | 4.47 | 4.61 | 4.43 | 4.43 | 3.51 | qfq | 9,943,600 | 44,247,298 | -4.94% |
| 2023-10-20 | 4.78 | 4.96 | 4.66 | 4.66 | 3.69 | qfq | 18,685,500 | 88,159,414 | -5.09% |
| 2023-10-19 | 4.82 | 5.31 | 4.82 | 4.91 | 3.89 | qfq | 38,025,822 | 189,060,819 | -3.16% |
| 2023-10-18 | 5.07 | 5.07 | 5.07 | 5.07 | 4.01 | qfq | 1,109,800 | 5,626,686 | -5.06% |
| 2023-10-17 | 5.34 | 5.41 | 5.34 | 5.34 | 4.23 | qfq | 8,148,900 | 43,539,696 | -4.98% |
| 2023-10-16 | 6.22 | 6.22 | 5.62 | 5.62 | 4.45 | qfq | 33,695,053 | 196,110,405 | -5.07% |
| 2023-10-13 | 5.85 | 5.94 | 5.59 | 5.92 | 4.69 | qfq | 22,873,320 | 132,580,980 | 4.59% |
| 2023-10-12 | 5.60 | 5.67 | 5.21 | 5.66 | 4.48 | qfq | 31,920,142 | 171,974,951 | 3.28% |
| 2023-10-11 | 5.32 | 5.48 | 5.31 | 5.48 | 4.34 | qfq | 28,627,184 | 155,960,122 | 4.98% |
| 2023-10-10 | 5.41 | 5.41 | 4.89 | 5.22 | 4.13 | qfq | 28,143,981 | 146,597,322 | 1.36% |
| 2023-10-09 | 5.15 | 5.15 | 5.11 | 5.15 | 4.08 | qfq | 5,721,275 | 29,450,993 | 5.10% |
| 2023-09-28 | 4.75 | 4.90 | 4.74 | 4.90 | 3.88 | qfq | 10,172,424 | 49,416,984 | 4.93% |
| 2023-09-27 | 4.41 | 4.78 | 4.41 | 4.67 | 3.70 | qfq | 23,009,640 | 106,830,485 | 1.30% |
| 2023-09-26 | 4.80 | 4.86 | 4.61 | 4.61 | 3.65 | qfq | 16,756,005 | 77,758,168 | -4.95% |
| 2023-09-25 | 4.87 | 5.15 | 4.85 | 4.85 | 3.84 | qfq | 26,680,380 | 130,520,775 | -5.09% |
| 2023-09-22 | 5.51 | 5.64 | 5.11 | 5.11 | 4.05 | qfq | 49,542,551 | 263,863,493 | -5.02% |
| 2023-09-21 | 5.13 | 5.38 | 5.13 | 5.38 | 4.26 | qfq | 23,105,319 | 122,276,839 | 5.08% |
| 2023-09-20 | 4.95 | 5.14 | 4.80 | 5.12 | 4.05 | qfq | 26,940,146 | 135,772,887 | 4.49% |
| 2023-09-19 | 4.49 | 4.95 | 4.49 | 4.90 | 3.88 | qfq | 45,870,461 | 214,850,737 | 3.59% |
| 2023-09-18 | 4.73 | 4.79 | 4.73 | 4.73 | 3.74 | qfq | 10,399,800 | 49,282,070 | -5.02% |
| 2023-09-15 | 4.74 | 4.98 | 4.73 | 4.98 | 3.94 | qfq | 29,024,822 | 142,463,014 | 5.06% |
| 2023-09-14 | 4.50 | 4.74 | 4.46 | 4.74 | 3.75 | qfq | 27,265,573 | 125,385,166 | 5.10% |
| 2023-09-13 | 4.41 | 4.55 | 4.29 | 4.51 | 3.57 | qfq | 29,592,473 | 132,649,981 | 4.16% |
| 2023-09-12 | 4.05 | 4.33 | 4.02 | 4.33 | 3.43 | qfq | 19,976,301 | 83,789,265 | 5.10% |
| 2023-09-11 | 4.10 | 4.16 | 3.94 | 4.12 | 3.26 | qfq | 24,656,446 | 99,908,108 | 1.98% |
| 2023-09-08 | 4.04 | 4.04 | 3.93 | 4.04 | 3.20 | qfq | 14,487,606 | 58,471,059 | 4.94% |
| 2023-09-07 | 3.85 | 3.85 | 3.85 | 3.85 | 3.05 | qfq | 3,013,100 | 11,600,435 | 4.90% |
| 2023-09-06 | 3.76 | 3.97 | 3.67 | 3.67 | 2.91 | qfq | 21,003,656 | 80,239,303 | -4.92% |
| 2023-09-05 | 3.78 | 3.97 | 3.67 | 3.86 | 3.06 | qfq | 23,300,868 | 88,629,396 | 1.31% |
| 2023-09-04 | 3.66 | 3.81 | 3.63 | 3.81 | 3.02 | qfq | 22,634,523 | 85,254,699 | 4.96% |
| 2023-09-01 | 3.42 | 3.63 | 3.42 | 3.63 | 2.87 | qfq | 17,518,001 | 62,592,606 | 4.91% |
| 2023-08-31 | 3.48 | 3.58 | 3.34 | 3.46 | 2.74 | qfq | 21,554,345 | 74,814,147 | -1.42% |
| 2023-08-30 | 3.31 | 3.51 | 3.29 | 3.51 | 2.78 | qfq | 18,271,071 | 63,169,879 | 5.09% |
| 2023-08-29 | 3.15 | 3.34 | 3.09 | 3.34 | 2.64 | qfq | 16,062,890 | 51,628,055 | 4.38% |
| 2023-08-28 | 3.22 | 3.33 | 3.20 | 3.20 | 2.53 | qfq | 25,719,295 | 82,886,050 | -5.04% |
| 2023-08-25 | 3.37 | 3.37 | 3.32 | 3.37 | 2.67 | qfq | 27,284,350 | 91,882,141 | 4.98% |
| 2023-08-24 | 3.21 | 3.21 | 3.21 | 3.21 | 2.54 | qfq | 1,564,300 | 5,021,403 | 4.90% |
| 2023-08-23 | 2.96 | 3.06 | 2.90 | 3.06 | 2.42 | qfq | 10,393,500 | 30,868,738 | 2.68% |
| 2023-08-22 | 2.97 | 2.99 | 2.85 | 2.98 | 2.36 | qfq | 13,788,650 | 40,182,279 | -0.33% |
| 2023-08-21 | 3.10 | 3.12 | 2.94 | 2.99 | 2.37 | qfq | 18,699,100 | 56,404,374 | -3.24% |
| 2023-08-18 | 2.99 | 3.09 | 2.96 | 3.09 | 2.45 | qfq | 18,475,000 | 56,122,306 | 5.10% |
| 2023-08-17 | 2.79 | 2.95 | 2.74 | 2.94 | 2.33 | qfq | 15,796,939 | 45,089,468 | 4.63% |
| 2023-08-16 | 2.86 | 2.97 | 2.81 | 2.81 | 2.22 | qfq | 17,593,238 | 51,001,287 | -2.77% |
| 2023-08-15 | 2.84 | 3.00 | 2.81 | 2.89 | 2.29 | qfq | 16,122,101 | 46,979,043 | 1.05% |
| 2023-08-14 | 2.69 | 2.86 | 2.66 | 2.86 | 2.26 | qfq | 18,508,245 | 51,710,233 | 5.15% |
| 2023-08-11 | 2.73 | 2.74 | 2.62 | 2.72 | 2.15 | qfq | 13,738,245 | 36,861,296 | -0.73% |
| 2023-08-10 | 2.73 | 2.83 | 2.70 | 2.74 | 2.17 | qfq | 12,064,901 | 33,314,142 | -0.36% |
| 2023-08-09 | 2.59 | 2.75 | 2.59 | 2.75 | 2.18 | qfq | 15,157,801 | 40,736,650 | 4.96% |
| 2023-08-08 | 2.56 | 2.65 | 2.56 | 2.62 | 2.07 | qfq | 11,709,701 | 30,704,807 | 3.97% |
| 2023-08-07 | 2.48 | 2.54 | 2.48 | 2.52 | 2.00 | qfq | 5,740,789 | 14,439,559 | 0.80% |
| 2023-08-04 | 2.50 | 2.54 | 2.48 | 2.50 | 1.98 | qfq | 6,673,889 | 16,745,970 | -0.40% |
| 2023-08-03 | 2.53 | 2.56 | 2.48 | 2.51 | 1.99 | qfq | 9,205,691 | 23,212,090 | -2.33% |
| 2023-08-02 | 2.52 | 2.62 | 2.48 | 2.57 | 2.03 | qfq | 12,588,493 | 32,190,108 | 1.98% |
| 2023-08-01 | 2.43 | 2.53 | 2.41 | 2.52 | 2.00 | qfq | 16,254,892 | 40,166,054 | 2.86% |
| 2023-07-31 | 2.52 | 2.56 | 2.45 | 2.45 | 1.94 | qfq | 15,842,500 | 38,951,827 | -5.04% |
| 2023-07-28 | 2.60 | 2.65 | 2.58 | 2.58 | 2.04 | qfq | 12,933,800 | 33,828,131 | -2.64% |
| 2023-07-27 | 2.47 | 2.65 | 2.45 | 2.65 | 2.10 | qfq | 17,135,930 | 43,988,009 | 5.16% |
| 2023-07-26 | 2.59 | 2.61 | 2.52 | 2.52 | 2.00 | qfq | 18,983,318 | 48,253,661 | -4.91% |
| 2023-07-25 | 2.66 | 2.70 | 2.58 | 2.65 | 2.10 | qfq | 10,894,353 | 28,796,744 | 0.00% |
| 2023-07-24 | 2.72 | 2.77 | 2.62 | 2.65 | 2.10 | qfq | 13,889,400 | 37,323,337 | -3.28% |
| 2023-07-21 | 2.87 | 2.89 | 2.74 | 2.74 | 2.17 | qfq | 18,373,111 | 50,931,222 | -4.86% |
| 2023-07-20 | 2.95 | 2.96 | 2.87 | 2.88 | 2.28 | qfq | 8,199,701 | 23,916,869 | -1.71% |
| 2023-07-19 | 2.89 | 2.97 | 2.83 | 2.93 | 2.32 | qfq | 12,627,155 | 36,558,360 | -0.68% |
| 2023-07-18 | 3.11 | 3.14 | 2.95 | 2.95 | 2.34 | qfq | 19,099,551 | 56,998,104 | -4.84% |
| 2023-07-17 | 3.04 | 3.16 | 3.04 | 3.10 | 2.45 | qfq | 13,233,500 | 41,171,580 | -0.32% |