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
飞乐音响600651.SH
最近收盘价5.142026-07-17
最近交易日2026-07-17
成交量（股）29,050,751
成交额（元）153,962,128
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.52 | 5.55 | 5.13 | 5.14 | 5.14 | qfq | 29,050,751 | 153,962,128 | -6.55% |
| 2026-07-16 | 5.39 | 5.54 | 5.33 | 5.50 | 5.50 | qfq | 18,869,499 | 103,174,396 | 1.85% |
| 2026-07-15 | 5.40 | 5.49 | 5.36 | 5.40 | 5.40 | qfq | 17,871,100 | 96,906,180 | -0.18% |
| 2026-07-14 | 5.40 | 5.53 | 5.33 | 5.41 | 5.41 | qfq | 16,880,801 | 91,482,167 | 0.37% |
| 2026-07-13 | 5.65 | 5.73 | 5.37 | 5.39 | 5.39 | qfq | 21,553,901 | 118,318,202 | -4.60% |
| 2026-07-10 | 5.47 | 5.80 | 5.42 | 5.65 | 5.65 | qfq | 30,822,757 | 174,600,130 | 3.29% |
| 2026-07-09 | 5.40 | 5.50 | 5.33 | 5.47 | 5.47 | qfq | 19,452,823 | 105,300,210 | 1.30% |
| 2026-07-08 | 5.41 | 5.49 | 5.30 | 5.40 | 5.40 | qfq | 17,852,800 | 96,297,798 | -0.55% |
| 2026-07-07 | 5.56 | 5.65 | 5.40 | 5.43 | 5.43 | qfq | 16,578,336 | 90,796,586 | -2.34% |
| 2026-07-06 | 5.53 | 5.61 | 5.44 | 5.56 | 5.56 | qfq | 20,456,695 | 113,037,966 | -0.18% |
| 2026-07-03 | 5.62 | 5.70 | 5.48 | 5.57 | 5.57 | qfq | 23,376,605 | 130,391,256 | -0.18% |
| 2026-07-02 | 5.52 | 5.70 | 5.48 | 5.58 | 5.58 | qfq | 21,392,266 | 120,291,717 | 0.90% |
| 2026-07-01 | 5.59 | 5.62 | 5.48 | 5.53 | 5.53 | qfq | 18,797,420 | 104,253,999 | -1.07% |
| 2026-06-30 | 5.47 | 5.61 | 5.40 | 5.59 | 5.59 | qfq | 22,241,335 | 123,202,520 | 2.19% |
| 2026-06-29 | 5.45 | 5.55 | 5.32 | 5.47 | 5.47 | qfq | 26,714,640 | 144,637,153 | 0.37% |
| 2026-06-26 | 5.65 | 5.69 | 5.45 | 5.45 | 5.45 | qfq | 27,138,312 | 150,770,689 | -4.22% |
| 2026-06-25 | 5.60 | 5.99 | 5.52 | 5.69 | 5.69 | qfq | 34,323,612 | 197,097,179 | 0.53% |
| 2026-06-24 | 5.88 | 5.90 | 5.58 | 5.66 | 5.66 | qfq | 24,167,200 | 137,169,283 | -3.25% |
| 2026-06-23 | 5.70 | 6.22 | 5.70 | 5.85 | 5.85 | qfq | 40,700,979 | 243,071,728 | 1.74% |
| 2026-06-22 | 5.94 | 5.98 | 5.57 | 5.75 | 5.75 | qfq | 26,563,479 | 151,284,719 | -2.54% |
| 2026-06-18 | 6.07 | 6.08 | 5.85 | 5.90 | 5.90 | qfq | 24,872,613 | 147,545,888 | -2.96% |
| 2026-06-17 | 6.14 | 6.20 | 6.06 | 6.08 | 6.08 | qfq | 15,182,874 | 92,890,695 | -1.30% |
| 2026-06-16 | 6.12 | 6.24 | 6.00 | 6.16 | 6.16 | qfq | 19,352,026 | 118,560,585 | -0.16% |
| 2026-06-15 | 6.19 | 6.31 | 6.11 | 6.17 | 6.17 | qfq | 19,860,054 | 123,099,044 | 0.16% |
| 2026-06-12 | 6.07 | 6.20 | 6.03 | 6.16 | 6.16 | qfq | 18,133,001 | 110,959,403 | 2.50% |
| 2026-06-11 | 6.07 | 6.17 | 5.95 | 6.01 | 6.01 | qfq | 15,313,400 | 92,446,810 | -0.83% |
| 2026-06-10 | 6.20 | 6.29 | 5.92 | 6.06 | 6.06 | qfq | 24,193,867 | 146,313,820 | -2.57% |
| 2026-06-09 | 6.43 | 6.46 | 6.19 | 6.22 | 6.22 | qfq | 25,586,400 | 160,259,728 | -3.72% |
| 2026-06-08 | 6.15 | 6.50 | 6.12 | 6.46 | 6.46 | qfq | 36,308,220 | 229,849,765 | 2.70% |
| 2026-06-05 | 6.38 | 6.42 | 6.23 | 6.29 | 6.29 | qfq | 18,298,500 | 115,764,579 | -1.41% |
| 2026-06-04 | 6.56 | 6.68 | 6.35 | 6.38 | 6.38 | qfq | 21,379,572 | 138,156,294 | -3.92% |
| 2026-06-03 | 6.49 | 6.85 | 6.40 | 6.64 | 6.64 | qfq | 37,073,401 | 247,337,377 | 2.31% |
| 2026-06-02 | 6.63 | 6.75 | 6.40 | 6.49 | 6.49 | qfq | 25,864,787 | 169,622,879 | -2.11% |
| 2026-06-01 | 6.34 | 6.75 | 6.31 | 6.63 | 6.63 | qfq | 31,284,598 | 206,670,994 | 3.43% |
| 2026-05-29 | 6.30 | 6.66 | 6.15 | 6.41 | 6.41 | qfq | 38,381,939 | 245,298,028 | 1.91% |
| 2026-05-28 | 6.53 | 6.54 | 6.23 | 6.29 | 6.29 | qfq | 25,892,924 | 164,328,706 | -3.68% |
| 2026-05-27 | 6.61 | 6.69 | 6.50 | 6.53 | 6.53 | qfq | 24,246,504 | 159,260,779 | -1.51% |
| 2026-05-26 | 6.80 | 6.81 | 6.52 | 6.63 | 6.63 | qfq | 25,404,144 | 168,227,993 | -2.93% |
| 2026-05-25 | 7.05 | 7.11 | 6.75 | 6.83 | 6.83 | qfq | 22,949,404 | 156,875,115 | -2.43% |
| 2026-05-22 | 6.84 | 7.05 | 6.84 | 7.00 | 7.00 | qfq | 19,642,498 | 136,509,635 | 2.49% |
| 2026-05-21 | 7.22 | 7.26 | 6.82 | 6.83 | 6.83 | qfq | 27,115,015 | 190,882,959 | -5.79% |
| 2026-05-20 | 7.15 | 7.33 | 7.07 | 7.25 | 7.25 | qfq | 27,741,206 | 200,013,241 | 1.12% |
| 2026-05-19 | 7.04 | 7.21 | 6.95 | 7.17 | 7.17 | qfq | 21,995,502 | 156,096,698 | 1.85% |
| 2026-05-18 | 7.10 | 7.20 | 6.98 | 7.04 | 7.04 | qfq | 18,726,672 | 132,253,202 | -1.26% |
| 2026-05-15 | 7.21 | 7.30 | 7.08 | 7.13 | 7.13 | qfq | 21,458,700 | 154,270,013 | -1.52% |
| 2026-05-14 | 7.24 | 7.35 | 7.14 | 7.24 | 7.24 | qfq | 26,856,097 | 195,061,760 | 0.28% |
| 2026-05-13 | 7.26 | 7.34 | 7.18 | 7.22 | 7.22 | qfq | 18,589,300 | 134,644,536 | 0.14% |
| 2026-05-12 | 7.36 | 7.58 | 7.21 | 7.21 | 7.21 | qfq | 25,853,902 | 188,842,553 | -1.64% |
| 2026-05-11 | 7.17 | 7.40 | 7.14 | 7.33 | 7.33 | qfq | 32,013,903 | 234,004,117 | 2.09% |
| 2026-05-08 | 7.08 | 7.25 | 7.06 | 7.18 | 7.18 | qfq | 28,520,012 | 204,340,099 | 1.56% |
| 2026-05-07 | 6.90 | 7.24 | 6.88 | 7.07 | 7.07 | qfq | 35,205,660 | 248,707,986 | 2.91% |
| 2026-05-06 | 6.83 | 6.94 | 6.83 | 6.87 | 6.87 | qfq | 24,870,140 | 171,245,756 | -0.29% |
| 2026-04-30 | 6.64 | 6.99 | 6.63 | 6.89 | 6.89 | qfq | 38,903,882 | 266,246,080 | 4.24% |
| 2026-04-29 | 6.46 | 6.72 | 6.44 | 6.61 | 6.61 | qfq | 17,596,096 | 116,284,110 | 1.69% |
| 2026-04-28 | 6.65 | 6.66 | 6.45 | 6.50 | 6.50 | qfq | 15,747,499 | 103,097,479 | -2.55% |
| 2026-04-27 | 6.59 | 6.69 | 6.56 | 6.67 | 6.67 | qfq | 12,607,101 | 83,618,894 | 0.91% |
| 2026-04-24 | 6.65 | 6.69 | 6.53 | 6.61 | 6.61 | qfq | 16,010,600 | 105,667,371 | -1.05% |
| 2026-04-23 | 6.84 | 6.85 | 6.63 | 6.68 | 6.68 | qfq | 21,526,101 | 144,353,456 | -2.48% |
| 2026-04-22 | 6.92 | 6.95 | 6.83 | 6.85 | 6.85 | qfq | 18,449,801 | 126,633,710 | -1.01% |
| 2026-04-21 | 6.79 | 7.13 | 6.76 | 6.92 | 6.92 | qfq | 33,558,300 | 232,694,819 | 2.06% |
| 2026-04-20 | 6.82 | 6.94 | 6.77 | 6.78 | 6.78 | qfq | 20,682,840 | 141,250,782 | -1.02% |
| 2026-04-17 | 6.76 | 6.86 | 6.70 | 6.85 | 6.85 | qfq | 13,249,374 | 89,768,544 | 0.59% |
| 2026-04-16 | 6.77 | 6.84 | 6.69 | 6.81 | 6.81 | qfq | 15,958,977 | 107,964,354 | 1.04% |
| 2026-04-15 | 6.85 | 6.90 | 6.72 | 6.74 | 6.74 | qfq | 14,783,200 | 100,452,965 | -1.32% |
| 2026-04-14 | 6.95 | 6.99 | 6.78 | 6.83 | 6.83 | qfq | 20,044,401 | 137,085,444 | -1.44% |
| 2026-04-13 | 6.97 | 7.08 | 6.87 | 6.93 | 6.93 | qfq | 23,689,900 | 164,594,076 | -1.56% |
| 2026-04-10 | 7.21 | 7.34 | 7.04 | 7.04 | 7.04 | qfq | 20,447,700 | 146,490,376 | -0.56% |
| 2026-04-09 | 7.02 | 7.19 | 6.96 | 7.08 | 7.08 | qfq | 25,559,984 | 180,824,718 | -2.61% |
| 2026-04-08 | 7.20 | 7.28 | 7.16 | 7.27 | 7.27 | qfq | 28,308,618 | 204,870,833 | 2.39% |
| 2026-04-07 | 7.28 | 7.30 | 7.05 | 7.10 | 7.10 | qfq | 29,468,807 | 209,765,425 | -2.87% |
| 2026-04-03 | 6.91 | 7.48 | 6.82 | 7.31 | 7.31 | qfq | 53,711,693 | 386,486,058 | 5.64% |
| 2026-04-02 | 7.04 | 7.04 | 6.88 | 6.92 | 6.92 | qfq | 13,693,400 | 95,279,155 | -1.70% |
| 2026-04-01 | 7.05 | 7.07 | 6.95 | 7.04 | 7.04 | qfq | 15,435,900 | 108,225,066 | 1.44% |
| 2026-03-31 | 7.05 | 7.15 | 6.94 | 6.94 | 6.94 | qfq | 16,924,232 | 118,929,253 | -1.42% |
| 2026-03-30 | 6.96 | 7.12 | 6.93 | 7.04 | 7.04 | qfq | 19,426,800 | 136,360,757 | -1.81% |
| 2026-03-27 | 6.99 | 7.21 | 6.94 | 7.17 | 7.17 | qfq | 21,052,100 | 149,824,400 | 1.13% |
| 2026-03-26 | 6.92 | 7.32 | 6.87 | 7.09 | 7.09 | qfq | 38,662,150 | 274,010,071 | 2.31% |
| 2026-03-25 | 6.87 | 6.97 | 6.86 | 6.93 | 6.93 | qfq | 15,539,800 | 107,436,414 | 0.87% |
| 2026-03-24 | 6.75 | 6.88 | 6.68 | 6.87 | 6.87 | qfq | 24,724,500 | 167,377,165 | 3.93% |
| 2026-03-23 | 7.00 | 7.02 | 6.56 | 6.61 | 6.61 | qfq | 32,961,200 | 222,498,397 | -7.16% |
| 2026-03-20 | 7.17 | 7.22 | 7.04 | 7.12 | 7.12 | qfq | 21,668,720 | 154,530,604 | -0.56% |
| 2026-03-19 | 7.21 | 7.24 | 7.11 | 7.16 | 7.16 | qfq | 17,897,597 | 128,211,120 | -1.78% |
| 2026-03-18 | 7.28 | 7.39 | 7.21 | 7.29 | 7.29 | qfq | 14,620,000 | 106,615,794 | 0.55% |
| 2026-03-17 | 7.34 | 7.39 | 7.25 | 7.25 | 7.25 | qfq | 14,569,601 | 106,632,424 | -1.36% |
| 2026-03-16 | 7.24 | 7.35 | 7.21 | 7.35 | 7.35 | qfq | 13,537,100 | 98,501,605 | 1.10% |
| 2026-03-13 | 7.35 | 7.40 | 7.25 | 7.27 | 7.27 | qfq | 15,184,536 | 111,280,678 | -1.22% |
| 2026-03-12 | 7.48 | 7.54 | 7.33 | 7.36 | 7.36 | qfq | 14,581,119 | 107,893,216 | -2.00% |
| 2026-03-11 | 7.60 | 7.67 | 7.48 | 7.51 | 7.51 | qfq | 16,488,219 | 124,333,076 | -1.05% |
| 2026-03-10 | 7.50 | 7.63 | 7.48 | 7.59 | 7.59 | qfq | 17,766,495 | 134,294,241 | 2.02% |
| 2026-03-09 | 7.39 | 7.45 | 7.28 | 7.44 | 7.44 | qfq | 20,487,178 | 150,761,074 | -1.33% |
| 2026-03-06 | 7.54 | 7.59 | 7.48 | 7.54 | 7.54 | qfq | 15,802,754 | 119,216,261 | 0.00% |
| 2026-03-05 | 7.45 | 7.64 | 7.45 | 7.54 | 7.54 | qfq | 24,054,785 | 181,856,271 | 2.59% |
| 2026-03-04 | 7.27 | 7.46 | 7.17 | 7.35 | 7.35 | qfq | 19,724,196 | 145,348,372 | -1.08% |
| 2026-03-03 | 7.64 | 7.73 | 7.40 | 7.43 | 7.43 | qfq | 29,063,168 | 218,142,407 | -2.75% |
| 2026-03-02 | 7.87 | 7.89 | 7.62 | 7.64 | 7.64 | qfq | 36,590,599 | 282,703,255 | -4.86% |
| 2026-02-27 | 8.01 | 8.07 | 7.92 | 8.03 | 8.03 | qfq | 21,312,760 | 170,331,106 | 0.38% |
| 2026-02-26 | 8.02 | 8.14 | 7.92 | 8.00 | 8.00 | qfq | 22,975,804 | 183,981,664 | -0.25% |
| 2026-02-25 | 7.94 | 8.14 | 7.94 | 8.02 | 8.02 | qfq | 22,855,601 | 183,964,659 | 1.52% |
| 2026-02-24 | 8.11 | 8.19 | 7.85 | 7.90 | 7.90 | qfq | 27,448,600 | 217,526,441 | -2.23% |
| 2026-02-13 | 8.17 | 8.35 | 8.08 | 8.08 | 8.08 | qfq | 26,514,700 | 217,932,196 | -0.37% |
| 2026-02-12 | 8.42 | 8.49 | 8.10 | 8.11 | 8.11 | qfq | 36,334,000 | 297,965,758 | -4.14% |
| 2026-02-11 | 8.28 | 8.78 | 8.27 | 8.46 | 8.46 | qfq | 63,880,584 | 544,768,945 | 2.30% |
| 2026-02-10 | 8.15 | 8.33 | 8.10 | 8.27 | 8.27 | qfq | 26,602,900 | 219,227,169 | 1.47% |
| 2026-02-09 | 8.04 | 8.22 | 8.02 | 8.15 | 8.15 | qfq | 24,374,901 | 197,733,239 | 2.64% |
| 2026-02-06 | 7.94 | 8.07 | 7.90 | 7.94 | 7.94 | qfq | 19,555,898 | 156,132,315 | -0.87% |
| 2026-02-05 | 8.01 | 8.10 | 7.90 | 8.01 | 8.01 | qfq | 18,066,100 | 144,088,874 | -0.50% |
| 2026-02-04 | 8.10 | 8.14 | 7.94 | 8.05 | 8.05 | qfq | 23,477,400 | 188,366,808 | -1.23% |
| 2026-02-03 | 7.98 | 8.17 | 7.98 | 8.15 | 8.15 | qfq | 26,498,504 | 214,918,282 | 3.30% |
| 2026-02-02 | 8.10 | 8.19 | 7.88 | 7.89 | 7.89 | qfq | 28,175,300 | 226,476,570 | -3.55% |
| 2026-01-30 | 8.10 | 8.25 | 8.00 | 8.18 | 8.18 | qfq | 31,742,698 | 257,698,110 | 0.12% |
| 2026-01-29 | 8.38 | 8.49 | 8.15 | 8.17 | 8.17 | qfq | 41,029,789 | 339,788,653 | -2.85% |
| 2026-01-28 | 8.43 | 8.72 | 8.34 | 8.41 | 8.41 | qfq | 38,054,804 | 323,282,707 | -0.59% |
| 2026-01-27 | 8.35 | 8.74 | 8.25 | 8.46 | 8.46 | qfq | 47,778,141 | 403,550,811 | 0.71% |
| 2026-01-26 | 8.77 | 8.80 | 8.31 | 8.40 | 8.40 | qfq | 57,602,800 | 488,019,112 | -5.51% |
| 2026-01-23 | 8.26 | 9.01 | 8.26 | 8.89 | 8.89 | qfq | 71,898,115 | 622,659,138 | 7.11% |
| 2026-01-22 | 8.33 | 8.45 | 8.26 | 8.30 | 8.30 | qfq | 29,781,600 | 247,898,023 | 0.12% |
| 2026-01-21 | 8.24 | 8.38 | 8.22 | 8.29 | 8.29 | qfq | 27,556,528 | 228,694,475 | -0.84% |
| 2026-01-20 | 8.43 | 8.46 | 8.19 | 8.36 | 8.36 | qfq | 54,054,220 | 449,678,151 | -0.71% |
| 2026-01-19 | 8.74 | 8.95 | 8.38 | 8.42 | 8.42 | qfq | 62,585,220 | 535,787,550 | -3.44% |
| 2026-01-16 | 9.26 | 9.26 | 8.61 | 8.72 | 8.72 | qfq | 79,212,557 | 697,953,324 | -4.39% |
| 2026-01-15 | 8.83 | 9.18 | 8.70 | 9.12 | 9.12 | qfq | 82,199,667 | 740,663,728 | 3.40% |
| 2026-01-14 | 8.56 | 9.35 | 8.55 | 8.82 | 8.82 | qfq | 124,075,355 | 1,116,539,238 | 2.92% |
| 2026-01-13 | 8.55 | 8.95 | 8.20 | 8.57 | 8.57 | qfq | 115,933,951 | 999,762,510 | 2.02% |
| 2026-01-12 | 7.69 | 8.40 | 7.65 | 8.40 | 8.40 | qfq | 108,206,209 | 884,564,108 | 9.95% |
| 2026-01-09 | 7.48 | 7.76 | 7.48 | 7.64 | 7.64 | qfq | 40,285,316 | 307,517,439 | 2.14% |
| 2026-01-08 | 7.43 | 7.57 | 7.36 | 7.48 | 7.48 | qfq | 35,710,354 | 267,511,435 | 0.67% |
| 2026-01-07 | 7.40 | 7.58 | 7.36 | 7.43 | 7.43 | qfq | 32,499,226 | 242,829,819 | 0.13% |
| 2026-01-06 | 7.30 | 7.52 | 7.26 | 7.42 | 7.42 | qfq | 38,548,720 | 285,045,838 | 1.64% |
| 2026-01-05 | 7.29 | 7.33 | 7.18 | 7.30 | 7.30 | qfq | 31,736,605 | 229,918,943 | 0.14% |
| 2025-12-31 | 7.22 | 7.38 | 7.12 | 7.29 | 7.29 | qfq | 32,389,263 | 235,396,107 | 1.39% |
| 2025-12-30 | 7.18 | 7.25 | 7.12 | 7.19 | 7.19 | qfq | 18,564,429 | 133,679,793 | 0.00% |
| 2025-12-29 | 7.16 | 7.25 | 7.14 | 7.19 | 7.19 | qfq | 19,632,292 | 141,123,355 | -0.28% |
| 2025-12-26 | 7.26 | 7.37 | 7.18 | 7.21 | 7.21 | qfq | 22,267,900 | 161,353,801 | -0.69% |
| 2025-12-25 | 7.40 | 7.40 | 7.19 | 7.26 | 7.26 | qfq | 23,878,797 | 173,138,994 | -2.16% |
| 2025-12-24 | 7.14 | 7.45 | 7.12 | 7.42 | 7.42 | qfq | 29,286,024 | 214,452,551 | 3.49% |
| 2025-12-23 | 7.38 | 7.38 | 7.13 | 7.17 | 7.17 | qfq | 30,469,200 | 219,248,220 | -2.71% |
| 2025-12-22 | 7.54 | 7.54 | 7.34 | 7.37 | 7.37 | qfq | 21,856,002 | 161,428,301 | -1.47% |
| 2025-12-19 | 7.36 | 7.55 | 7.32 | 7.48 | 7.48 | qfq | 25,635,898 | 191,153,215 | 1.49% |
| 2025-12-18 | 7.37 | 7.48 | 7.34 | 7.37 | 7.37 | qfq | 20,897,770 | 154,677,114 | -0.67% |
| 2025-12-17 | 7.46 | 7.50 | 7.26 | 7.42 | 7.42 | qfq | 34,974,762 | 257,856,127 | -0.67% |
| 2025-12-16 | 7.86 | 7.86 | 7.42 | 7.47 | 7.47 | qfq | 37,949,361 | 286,179,693 | -4.96% |
| 2025-12-15 | 8.09 | 8.14 | 7.85 | 7.86 | 7.86 | qfq | 36,093,221 | 287,190,068 | -3.56% |
| 2025-12-12 | 8.03 | 8.35 | 7.99 | 8.15 | 8.15 | qfq | 39,918,804 | 326,878,074 | 1.37% |
| 2025-12-11 | 8.31 | 8.37 | 8.02 | 8.04 | 8.04 | qfq | 42,392,060 | 344,921,920 | -2.90% |
| 2025-12-10 | 8.19 | 8.45 | 8.08 | 8.28 | 8.28 | qfq | 47,781,021 | 396,693,720 | 0.61% |
| 2025-12-09 | 7.91 | 8.58 | 7.91 | 8.23 | 8.23 | qfq | 90,042,981 | 748,249,471 | 3.13% |
| 2025-12-08 | 8.00 | 8.13 | 7.88 | 7.98 | 7.98 | qfq | 33,779,867 | 268,699,550 | -0.99% |
| 2025-12-05 | 7.95 | 8.09 | 7.91 | 8.06 | 8.06 | qfq | 21,738,301 | 174,281,365 | 0.88% |
| 2025-12-04 | 7.94 | 8.08 | 7.86 | 7.99 | 7.99 | qfq | 23,965,101 | 190,864,794 | 0.13% |
| 2025-12-03 | 8.04 | 8.10 | 7.88 | 7.98 | 7.98 | qfq | 22,748,501 | 181,111,454 | -0.25% |
| 2025-12-02 | 8.10 | 8.12 | 7.90 | 8.00 | 8.00 | qfq | 26,475,642 | 211,297,811 | -1.11% |
| 2025-12-01 | 8.31 | 8.34 | 8.08 | 8.09 | 8.09 | qfq | 37,637,997 | 306,540,448 | -3.46% |
| 2025-11-28 | 8.20 | 8.45 | 8.11 | 8.38 | 8.38 | qfq | 34,353,720 | 284,528,281 | 1.21% |
| 2025-11-27 | 8.16 | 8.38 | 8.10 | 8.28 | 8.28 | qfq | 41,619,230 | 343,751,523 | 1.22% |
| 2025-11-26 | 8.15 | 8.30 | 8.02 | 8.18 | 8.18 | qfq | 38,774,119 | 317,826,766 | -0.73% |
| 2025-11-25 | 7.78 | 8.30 | 7.65 | 8.24 | 8.24 | qfq | 52,155,636 | 417,993,686 | 5.51% |
| 2025-11-24 | 7.58 | 7.97 | 7.51 | 7.81 | 7.81 | qfq | 32,795,012 | 255,765,787 | 3.03% |
| 2025-11-21 | 7.88 | 8.04 | 7.57 | 7.58 | 7.58 | qfq | 31,881,923 | 247,308,971 | -4.89% |
| 2025-11-20 | 7.89 | 7.99 | 7.83 | 7.97 | 7.97 | qfq | 16,423,784 | 129,671,495 | 1.53% |
| 2025-11-19 | 7.89 | 7.92 | 7.73 | 7.85 | 7.85 | qfq | 20,952,960 | 163,813,708 | -0.51% |
| 2025-11-18 | 8.06 | 8.10 | 7.83 | 7.89 | 7.89 | qfq | 31,068,101 | 246,387,085 | -2.59% |
| 2025-11-17 | 8.47 | 8.54 | 8.08 | 8.10 | 8.10 | qfq | 49,455,398 | 406,412,822 | -3.91% |
| 2025-11-14 | 8.12 | 8.61 | 8.07 | 8.43 | 8.43 | qfq | 70,054,540 | 588,005,682 | 3.82% |
| 2025-11-13 | 8.08 | 8.16 | 8.00 | 8.12 | 8.12 | qfq | 25,020,903 | 202,545,151 | 0.25% |
| 2025-11-12 | 8.10 | 8.33 | 8.05 | 8.10 | 8.10 | qfq | 40,035,000 | 327,657,912 | -0.12% |
| 2025-11-11 | 8.06 | 8.17 | 7.89 | 8.11 | 8.11 | qfq | 34,469,290 | 277,410,658 | 0.25% |
| 2025-11-10 | 7.85 | 8.13 | 7.85 | 8.09 | 8.09 | qfq | 36,092,454 | 288,864,053 | 3.06% |
| 2025-11-07 | 7.94 | 8.00 | 7.71 | 7.85 | 7.85 | qfq | 33,867,602 | 265,672,276 | -2.00% |
| 2025-11-06 | 8.03 | 8.07 | 7.94 | 8.01 | 8.01 | qfq | 24,920,092 | 199,268,760 | -0.87% |
| 2025-11-05 | 8.16 | 8.17 | 8.02 | 8.08 | 8.08 | qfq | 32,494,231 | 262,982,526 | -2.77% |
| 2025-11-04 | 8.15 | 8.63 | 8.15 | 8.31 | 8.31 | qfq | 47,265,252 | 397,066,695 | 1.96% |
| 2025-11-03 | 8.13 | 8.23 | 7.96 | 8.15 | 8.15 | qfq | 28,336,348 | 229,806,057 | -0.37% |
| 2025-10-31 | 8.14 | 8.20 | 8.03 | 8.18 | 8.18 | qfq | 29,236,180 | 237,655,103 | 0.49% |
| 2025-10-30 | 8.24 | 8.29 | 7.85 | 8.14 | 8.14 | qfq | 53,740,318 | 432,366,766 | -0.85% |
| 2025-10-29 | 8.16 | 8.29 | 8.04 | 8.21 | 8.21 | qfq | 37,301,901 | 304,179,453 | 0.24% |
| 2025-10-28 | 8.60 | 8.60 | 8.18 | 8.19 | 8.19 | qfq | 58,537,089 | 485,820,533 | -4.99% |
| 2025-10-27 | 8.61 | 8.93 | 8.58 | 8.62 | 8.62 | qfq | 44,628,200 | 388,069,578 | 0.58% |
| 2025-10-24 | 8.65 | 8.78 | 8.50 | 8.57 | 8.57 | qfq | 43,104,267 | 370,404,145 | -0.92% |
| 2025-10-23 | 8.94 | 8.99 | 8.55 | 8.65 | 8.65 | qfq | 66,454,826 | 578,579,829 | -4.31% |
| 2025-10-22 | 9.20 | 9.41 | 9.00 | 9.04 | 9.04 | qfq | 85,478,219 | 781,560,024 | -1.20% |
| 2025-10-21 | 8.90 | 9.47 | 8.55 | 9.15 | 9.15 | qfq | 111,681,847 | 1,016,028,629 | 3.74% |
| 2025-10-20 | 8.70 | 9.48 | 8.50 | 8.82 | 8.82 | qfq | 103,772,908 | 938,311,388 | 2.20% |
| 2025-10-17 | 9.09 | 9.12 | 8.63 | 8.63 | 8.63 | qfq | 71,343,760 | 629,693,160 | -6.09% |
| 2025-10-16 | 8.90 | 9.37 | 8.87 | 9.19 | 9.19 | qfq | 98,279,026 | 898,552,727 | 2.68% |
| 2025-10-15 | 8.54 | 9.05 | 8.10 | 8.95 | 8.95 | qfq | 84,408,770 | 731,447,347 | 3.47% |
| 2025-10-14 | 8.72 | 9.10 | 8.50 | 8.65 | 8.65 | qfq | 80,889,836 | 707,351,430 | -2.59% |
| 2025-10-13 | 8.08 | 9.18 | 8.08 | 8.88 | 8.88 | qfq | 86,450,336 | 758,230,013 | 3.98% |
| 2025-10-10 | 8.28 | 8.97 | 8.21 | 8.54 | 8.54 | qfq | 71,123,921 | 608,525,128 | 2.64% |
| 2025-10-09 | 8.80 | 8.83 | 8.22 | 8.32 | 8.32 | qfq | 73,052,299 | 618,568,321 | -4.26% |
| 2025-09-30 | 8.67 | 9.06 | 8.55 | 8.69 | 8.69 | qfq | 72,153,527 | 628,707,883 | 1.05% |
| 2025-09-29 | 8.58 | 8.65 | 8.47 | 8.60 | 8.60 | qfq | 46,711,240 | 400,241,517 | -0.12% |
| 2025-09-26 | 8.82 | 8.93 | 8.59 | 8.61 | 8.61 | qfq | 67,027,433 | 585,642,796 | -2.38% |
| 2025-09-25 | 8.97 | 9.15 | 8.69 | 8.82 | 8.82 | qfq | 78,486,815 | 696,487,899 | -1.67% |
| 2025-09-24 | 9.12 | 9.30 | 8.75 | 8.97 | 8.97 | qfq | 82,027,001 | 733,833,324 | -2.92% |
| 2025-09-23 | 9.14 | 9.60 | 8.92 | 9.24 | 9.24 | qfq | 122,038,855 | 1,121,643,270 | 1.87% |
| 2025-09-22 | 8.94 | 9.17 | 8.70 | 9.07 | 9.07 | qfq | 115,765,991 | 1,042,536,698 | 1.11% |
| 2025-09-19 | 9.57 | 10.20 | 8.95 | 8.97 | 8.97 | qfq | 209,864,308 | 1,969,446,587 | -8.47% |
| 2025-09-18 | 9.31 | 9.80 | 9.04 | 9.80 | 9.80 | qfq | 151,711,838 | 1,467,086,487 | 9.99% |
| 2025-09-17 | 8.09 | 8.91 | 8.08 | 8.91 | 8.91 | qfq | 99,024,016 | 840,826,180 | 10.00% |
| 2025-09-16 | 7.96 | 8.15 | 7.89 | 8.10 | 8.10 | qfq | 88,576,647 | 709,343,397 | 2.02% |
| 2025-09-15 | 7.97 | 8.16 | 7.70 | 7.94 | 7.94 | qfq | 123,597,630 | 981,291,823 | 2.58% |
| 2025-09-12 | 7.29 | 7.74 | 7.18 | 7.74 | 7.74 | qfq | 87,120,233 | 657,981,329 | 9.94% |
| 2025-09-11 | 6.79 | 7.08 | 6.70 | 7.04 | 7.04 | qfq | 64,294,802 | 447,825,299 | 3.68% |
| 2025-09-10 | 6.77 | 6.93 | 6.72 | 6.79 | 6.79 | qfq | 36,289,487 | 247,093,655 | 0.00% |
| 2025-09-09 | 6.98 | 7.04 | 6.78 | 6.79 | 6.79 | qfq | 58,764,712 | 404,664,555 | -3.00% |
| 2025-09-08 | 7.35 | 7.38 | 6.90 | 7.00 | 7.00 | qfq | 71,858,525 | 508,030,202 | -5.53% |
| 2025-09-05 | 7.23 | 7.42 | 7.18 | 7.41 | 7.41 | qfq | 57,529,200 | 418,917,514 | 2.49% |
| 2025-09-04 | 7.45 | 7.55 | 7.06 | 7.23 | 7.23 | qfq | 75,855,180 | 553,981,836 | -3.60% |
| 2025-09-03 | 7.74 | 7.80 | 7.44 | 7.50 | 7.50 | qfq | 72,440,762 | 550,962,419 | -2.09% |
| 2025-09-02 | 8.19 | 8.19 | 7.62 | 7.66 | 7.66 | qfq | 101,755,943 | 795,282,657 | -5.55% |
| 2025-09-01 | 7.88 | 8.37 | 7.88 | 8.11 | 8.11 | qfq | 118,933,402 | 966,389,705 | 2.27% |
| 2025-08-29 | 8.00 | 8.31 | 7.84 | 7.93 | 7.93 | qfq | 177,998,062 | 1,433,662,701 | 4.07% |
| 2025-08-28 | 7.25 | 7.62 | 7.21 | 7.62 | 7.62 | qfq | 156,787,654 | 1,186,168,432 | 9.96% |
| 2025-08-27 | 7.15 | 7.25 | 6.85 | 6.93 | 6.93 | qfq | 92,472,489 | 652,595,885 | -3.35% |
| 2025-08-26 | 7.18 | 7.35 | 6.98 | 7.17 | 7.17 | qfq | 87,250,304 | 629,478,279 | -0.14% |
| 2025-08-25 | 7.60 | 7.60 | 7.12 | 7.18 | 7.18 | qfq | 169,564,650 | 1,239,725,843 | -9.11% |
| 2025-08-22 | 7.14 | 7.91 | 7.13 | 7.90 | 7.90 | qfq | 188,064,240 | 1,460,056,948 | 9.87% |
| 2025-08-21 | 7.20 | 7.48 | 7.00 | 7.19 | 7.19 | qfq | 157,864,456 | 1,136,611,306 | 1.55% |
| 2025-08-20 | 6.38 | 7.08 | 6.16 | 7.08 | 7.08 | qfq | 152,304,119 | 1,031,038,397 | 9.94% |
| 2025-08-19 | 6.15 | 6.58 | 6.12 | 6.44 | 6.44 | qfq | 102,545,129 | 658,211,170 | 4.89% |
| 2025-08-18 | 6.20 | 6.26 | 6.09 | 6.14 | 6.14 | qfq | 60,605,604 | 373,423,904 | -0.65% |
| 2025-08-15 | 6.05 | 6.20 | 6.03 | 6.18 | 6.18 | qfq | 58,982,124 | 362,015,227 | 0.49% |
| 2025-08-14 | 6.50 | 6.58 | 6.09 | 6.15 | 6.15 | qfq | 97,161,900 | 607,517,927 | -3.61% |
| 2025-08-13 | 6.61 | 6.73 | 6.36 | 6.38 | 6.38 | qfq | 106,094,871 | 688,211,004 | -2.60% |
| 2025-08-12 | 6.65 | 6.95 | 6.55 | 6.55 | 6.55 | qfq | 115,787,971 | 781,094,085 | -2.82% |
| 2025-08-11 | 6.45 | 7.00 | 6.45 | 6.74 | 6.74 | qfq | 132,558,632 | 892,351,844 | 0.75% |
| 2025-08-08 | 6.31 | 6.89 | 6.31 | 6.69 | 6.69 | qfq | 167,054,796 | 1,106,623,858 | 6.53% |
| 2025-08-07 | 5.68 | 6.28 | 5.62 | 6.28 | 6.28 | qfq | 121,812,977 | 726,142,343 | 9.98% |
| 2025-08-06 | 6.00 | 6.04 | 5.59 | 5.71 | 5.71 | qfq | 123,228,169 | 710,738,999 | -7.61% |
| 2025-08-05 | 5.90 | 6.38 | 5.83 | 6.18 | 6.18 | qfq | 159,964,336 | 976,881,720 | 0.98% |
| 2025-08-04 | 5.67 | 6.12 | 5.62 | 6.12 | 6.12 | qfq | 122,118,919 | 724,232,145 | 10.07% |
| 2025-08-01 | 5.45 | 5.90 | 5.45 | 5.56 | 5.56 | qfq | 109,339,079 | 617,557,975 | -2.46% |
| 2025-07-31 | 5.78 | 6.12 | 5.49 | 5.70 | 5.70 | qfq | 207,909,771 | 1,200,125,344 | 0.00% |
| 2025-07-30 | 5.11 | 5.70 | 5.11 | 5.70 | 5.70 | qfq | 124,110,542 | 681,543,543 | 10.04% |
| 2025-07-29 | 4.89 | 5.37 | 4.86 | 5.18 | 5.18 | qfq | 138,964,770 | 727,306,193 | 6.15% |
| 2025-07-28 | 4.98 | 5.01 | 4.80 | 4.88 | 4.88 | qfq | 90,866,605 | 445,304,107 | -3.37% |
| 2025-07-25 | 4.60 | 5.05 | 4.59 | 5.05 | 5.05 | qfq | 99,117,603 | 487,729,583 | 10.02% |
| 2025-07-24 | 4.55 | 4.63 | 4.52 | 4.59 | 4.59 | qfq | 26,062,839 | 119,432,416 | 1.10% |
| 2025-07-23 | 4.44 | 4.64 | 4.41 | 4.54 | 4.54 | qfq | 41,275,358 | 187,265,691 | 2.02% |
| 2025-07-22 | 4.48 | 4.49 | 4.43 | 4.45 | 4.45 | qfq | 13,746,112 | 61,098,061 | -0.22% |
| 2025-07-21 | 4.47 | 4.49 | 4.43 | 4.46 | 4.46 | qfq | 16,906,394 | 75,410,843 | 0.00% |
| 2025-07-18 | 4.44 | 4.49 | 4.38 | 4.46 | 4.46 | qfq | 16,673,520 | 73,971,502 | 0.45% |
| 2025-07-17 | 4.42 | 4.47 | 4.40 | 4.44 | 4.44 | qfq | 12,864,200 | 56,998,065 | 0.23% |
| 2025-07-16 | 4.32 | 4.44 | 4.31 | 4.43 | 4.43 | qfq | 16,634,405 | 73,243,904 | 2.31% |
| 2025-07-15 | 4.41 | 4.42 | 4.28 | 4.33 | 4.33 | qfq | 19,450,105 | 84,243,363 | -1.81% |
| 2025-07-14 | 4.45 | 4.48 | 4.41 | 4.41 | 4.41 | qfq | 13,805,730 | 61,267,523 | -1.12% |
| 2025-07-11 | 4.38 | 4.48 | 4.37 | 4.46 | 4.46 | qfq | 17,426,753 | 77,349,608 | 1.59% |
| 2025-07-10 | 4.41 | 4.43 | 4.37 | 4.39 | 4.39 | qfq | 13,875,400 | 60,960,511 | -0.45% |
| 2025-07-09 | 4.45 | 4.45 | 4.40 | 4.41 | 4.41 | qfq | 13,969,288 | 61,709,185 | -0.68% |
| 2025-07-08 | 4.45 | 4.47 | 4.42 | 4.44 | 4.44 | qfq | 13,713,700 | 60,918,113 | -0.22% |
| 2025-07-07 | 4.51 | 4.51 | 4.43 | 4.45 | 4.45 | qfq | 14,438,001 | 64,508,849 | -1.33% |
| 2025-07-04 | 4.44 | 4.54 | 4.41 | 4.51 | 4.51 | qfq | 27,529,537 | 123,588,113 | 1.35% |
| 2025-07-03 | 4.43 | 4.48 | 4.39 | 4.45 | 4.45 | qfq | 17,550,866 | 77,828,917 | 0.00% |
| 2025-07-02 | 4.49 | 4.50 | 4.42 | 4.45 | 4.45 | qfq | 17,147,103 | 76,357,387 | -1.11% |
| 2025-07-01 | 4.48 | 4.50 | 4.42 | 4.50 | 4.50 | qfq | 28,794,105 | 128,491,950 | 0.00% |
| 2025-06-30 | 4.46 | 4.60 | 4.37 | 4.50 | 4.50 | qfq | 43,149,999 | 194,144,314 | 1.35% |
| 2025-06-27 | 4.59 | 4.79 | 4.40 | 4.44 | 4.44 | qfq | 68,902,231 | 316,414,814 | 2.07% |
| 2025-06-26 | 4.30 | 4.40 | 4.27 | 4.35 | 4.35 | qfq | 33,591,452 | 146,241,313 | 1.40% |
| 2025-06-25 | 4.28 | 4.30 | 4.23 | 4.29 | 4.29 | qfq | 21,009,813 | 89,660,972 | 0.47% |
| 2025-06-24 | 4.22 | 4.29 | 4.20 | 4.27 | 4.27 | qfq | 20,322,560 | 86,458,404 | 1.67% |
| 2025-06-23 | 4.13 | 4.21 | 4.08 | 4.20 | 4.20 | qfq | 15,981,871 | 66,600,938 | 0.96% |
| 2025-06-20 | 4.21 | 4.30 | 4.14 | 4.16 | 4.16 | qfq | 22,872,320 | 96,425,044 | -1.19% |
| 2025-06-19 | 4.30 | 4.30 | 4.16 | 4.21 | 4.21 | qfq | 22,300,500 | 94,005,676 | -2.32% |
| 2025-06-18 | 4.22 | 4.35 | 4.17 | 4.31 | 4.31 | qfq | 38,963,531 | 166,263,534 | 1.17% |
| 2025-06-17 | 4.14 | 4.41 | 4.10 | 4.26 | 4.26 | qfq | 42,522,233 | 180,487,755 | 2.90% |
| 2025-06-16 | 4.11 | 4.17 | 4.08 | 4.14 | 4.14 | qfq | 14,134,192 | 58,448,909 | 0.73% |
| 2025-06-13 | 4.23 | 4.23 | 4.09 | 4.11 | 4.11 | qfq | 23,740,400 | 98,443,076 | -3.07% |
| 2025-06-12 | 4.24 | 4.29 | 4.22 | 4.24 | 4.24 | qfq | 16,851,701 | 71,570,820 | -0.24% |
| 2025-06-11 | 4.25 | 4.32 | 4.23 | 4.25 | 4.25 | qfq | 19,410,389 | 82,955,612 | 0.00% |
| 2025-06-10 | 4.30 | 4.31 | 4.16 | 4.25 | 4.25 | qfq | 21,341,364 | 90,182,772 | -0.93% |
| 2025-06-09 | 4.28 | 4.36 | 4.24 | 4.29 | 4.29 | qfq | 29,672,666 | 127,320,415 | 0.23% |
| 2025-06-06 | 4.21 | 4.31 | 4.21 | 4.28 | 4.28 | qfq | 34,693,488 | 147,868,353 | 1.18% |
| 2025-06-05 | 4.26 | 4.32 | 4.19 | 4.23 | 4.23 | qfq | 36,424,752 | 154,358,090 | -0.70% |
| 2025-06-04 | 4.45 | 4.45 | 4.24 | 4.26 | 4.26 | qfq | 68,237,647 | 293,633,666 | -2.07% |
| 2025-06-03 | 3.93 | 4.35 | 3.92 | 4.35 | 4.35 | qfq | 58,536,724 | 245,526,449 | 10.13% |
| 2025-05-30 | 4.05 | 4.06 | 3.94 | 3.95 | 3.95 | qfq | 13,028,400 | 51,803,707 | -2.47% |
| 2025-05-29 | 3.96 | 4.05 | 3.93 | 4.05 | 4.05 | qfq | 15,886,825 | 63,858,756 | 2.53% |
| 2025-05-28 | 3.98 | 4.03 | 3.93 | 3.95 | 3.95 | qfq | 8,420,428 | 33,374,870 | -1.00% |
| 2025-05-27 | 3.99 | 4.00 | 3.92 | 3.99 | 3.99 | qfq | 10,042,500 | 39,737,747 | 0.00% |
| 2025-05-26 | 3.95 | 4.03 | 3.92 | 3.99 | 3.99 | qfq | 9,143,594 | 36,440,342 | 1.27% |
| 2025-05-23 | 4.00 | 4.03 | 3.94 | 3.94 | 3.94 | qfq | 11,609,894 | 46,279,602 | -1.75% |
| 2025-05-22 | 4.05 | 4.09 | 4.00 | 4.01 | 4.01 | qfq | 9,697,300 | 39,126,944 | -0.99% |
| 2025-05-21 | 4.13 | 4.13 | 4.03 | 4.05 | 4.05 | qfq | 11,926,628 | 48,406,148 | -1.70% |
| 2025-05-20 | 4.10 | 4.13 | 4.05 | 4.12 | 4.12 | qfq | 11,789,700 | 48,357,571 | 0.49% |
| 2025-05-19 | 4.08 | 4.12 | 4.02 | 4.10 | 4.10 | qfq | 14,404,460 | 58,776,646 | 0.74% |
| 2025-05-16 | 4.02 | 4.10 | 4.00 | 4.07 | 4.07 | qfq | 15,654,504 | 63,609,776 | 1.24% |
| 2025-05-15 | 4.01 | 4.02 | 3.94 | 4.02 | 4.02 | qfq | 12,918,101 | 51,559,159 | 0.25% |
| 2025-05-14 | 4.02 | 4.05 | 3.98 | 4.01 | 4.01 | qfq | 10,993,260 | 44,013,528 | -0.25% |
| 2025-05-13 | 4.11 | 4.13 | 4.01 | 4.02 | 4.02 | qfq | 14,738,200 | 59,777,248 | -1.71% |
| 2025-05-12 | 4.08 | 4.12 | 4.06 | 4.09 | 4.09 | qfq | 11,197,973 | 45,719,210 | 0.99% |
| 2025-05-09 | 4.12 | 4.13 | 4.04 | 4.05 | 4.05 | qfq | 11,810,400 | 48,006,527 | -1.46% |
| 2025-05-08 | 4.03 | 4.13 | 4.03 | 4.11 | 4.11 | qfq | 14,342,060 | 58,803,999 | 1.23% |
| 2025-05-07 | 4.08 | 4.13 | 4.02 | 4.06 | 4.06 | qfq | 14,687,121 | 59,787,295 | 0.00% |
| 2025-05-06 | 3.99 | 4.07 | 3.99 | 4.06 | 4.06 | qfq | 16,726,203 | 67,685,523 | 2.27% |
| 2025-04-30 | 3.95 | 4.03 | 3.94 | 3.97 | 3.97 | qfq | 13,934,700 | 55,476,957 | 0.00% |
| 2025-04-29 | 3.92 | 4.05 | 3.90 | 3.97 | 3.97 | qfq | 16,609,000 | 66,210,081 | 0.51% |
| 2025-04-28 | 4.00 | 4.02 | 3.87 | 3.95 | 3.95 | qfq | 18,270,153 | 71,820,484 | -1.25% |
| 2025-04-25 | 4.01 | 4.05 | 3.97 | 4.00 | 4.00 | qfq | 11,632,585 | 46,647,792 | -0.25% |
| 2025-04-24 | 4.05 | 4.11 | 3.99 | 4.01 | 4.01 | qfq | 17,520,900 | 70,760,732 | -1.23% |
| 2025-04-23 | 4.14 | 4.16 | 4.03 | 4.06 | 4.06 | qfq | 29,523,495 | 120,218,574 | -2.40% |
| 2025-04-22 | 3.89 | 4.28 | 3.87 | 4.16 | 4.16 | qfq | 53,268,892 | 217,728,531 | 6.94% |
| 2025-04-21 | 3.84 | 3.90 | 3.81 | 3.89 | 3.89 | qfq | 11,698,736 | 45,326,349 | 1.04% |
| 2025-04-18 | 3.82 | 3.86 | 3.79 | 3.85 | 3.85 | qfq | 10,291,200 | 39,353,916 | 0.79% |
| 2025-04-17 | 3.77 | 3.87 | 3.77 | 3.82 | 3.82 | qfq | 11,235,000 | 43,084,143 | 0.00% |
| 2025-04-16 | 3.87 | 3.90 | 3.76 | 3.82 | 3.82 | qfq | 11,995,040 | 45,909,572 | -1.55% |
| 2025-04-15 | 3.95 | 3.96 | 3.84 | 3.88 | 3.88 | qfq | 13,891,300 | 53,899,512 | -1.27% |
| 2025-04-14 | 3.90 | 3.97 | 3.90 | 3.93 | 3.93 | qfq | 15,939,301 | 62,629,336 | 1.29% |
| 2025-04-11 | 3.78 | 3.92 | 3.75 | 3.88 | 3.88 | qfq | 17,331,622 | 67,077,026 | 1.57% |
| 2025-04-10 | 3.84 | 3.91 | 3.80 | 3.82 | 3.82 | qfq | 19,637,542 | 75,805,810 | 0.79% |
| 2025-04-09 | 3.65 | 3.84 | 3.44 | 3.79 | 3.79 | qfq | 27,063,218 | 99,267,600 | 2.71% |
| 2025-04-08 | 3.70 | 3.80 | 3.60 | 3.69 | 3.69 | qfq | 30,168,402 | 110,967,852 | -1.86% |
| 2025-04-07 | 3.94 | 3.96 | 3.76 | 3.76 | 3.76 | qfq | 22,419,100 | 85,690,346 | -10.05% |
| 2025-04-03 | 4.18 | 4.26 | 4.16 | 4.18 | 4.18 | qfq | 15,224,396 | 63,955,320 | -0.48% |
| 2025-04-02 | 4.18 | 4.21 | 4.16 | 4.20 | 4.20 | qfq | 9,161,164 | 38,399,849 | 0.24% |
| 2025-04-01 | 4.18 | 4.24 | 4.17 | 4.19 | 4.19 | qfq | 10,334,900 | 43,464,218 | 0.24% |
| 2025-03-31 | 4.23 | 4.23 | 4.13 | 4.18 | 4.18 | qfq | 15,255,156 | 63,627,798 | -1.42% |
| 2025-03-28 | 4.33 | 4.34 | 4.23 | 4.24 | 4.24 | qfq | 15,804,078 | 67,496,331 | -2.30% |
| 2025-03-27 | 4.34 | 4.38 | 4.27 | 4.34 | 4.34 | qfq | 12,729,394 | 55,174,850 | -0.23% |
| 2025-03-26 | 4.28 | 4.39 | 4.26 | 4.35 | 4.35 | qfq | 13,563,100 | 58,985,160 | 1.40% |
| 2025-03-25 | 4.31 | 4.35 | 4.26 | 4.29 | 4.29 | qfq | 15,260,640 | 65,712,785 | 0.00% |
| 2025-03-24 | 4.47 | 4.47 | 4.22 | 4.29 | 4.29 | qfq | 26,972,700 | 116,528,685 | -4.03% |
| 2025-03-21 | 4.53 | 4.54 | 4.42 | 4.47 | 4.47 | qfq | 25,300,719 | 113,110,927 | -1.54% |
| 2025-03-20 | 4.56 | 4.61 | 4.52 | 4.54 | 4.54 | qfq | 19,477,017 | 88,915,685 | -0.44% |
| 2025-03-19 | 4.61 | 4.64 | 4.54 | 4.56 | 4.56 | qfq | 18,932,901 | 86,520,709 | -1.72% |
| 2025-03-18 | 4.70 | 4.77 | 4.61 | 4.64 | 4.64 | qfq | 26,556,300 | 124,009,687 | -1.28% |
| 2025-03-17 | 4.61 | 4.75 | 4.61 | 4.70 | 4.70 | qfq | 29,492,714 | 138,119,089 | 1.95% |
| 2025-03-14 | 4.59 | 4.63 | 4.54 | 4.61 | 4.61 | qfq | 21,667,200 | 99,537,634 | 0.22% |
| 2025-03-13 | 4.67 | 4.71 | 4.52 | 4.60 | 4.60 | qfq | 27,700,050 | 127,314,610 | -1.71% |
| 2025-03-12 | 4.72 | 4.77 | 4.65 | 4.68 | 4.68 | qfq | 39,303,621 | 184,715,498 | -0.21% |
| 2025-03-11 | 4.44 | 4.87 | 4.41 | 4.69 | 4.69 | qfq | 66,037,328 | 310,376,912 | 3.99% |
| 2025-03-10 | 4.60 | 4.61 | 4.46 | 4.51 | 4.51 | qfq | 35,156,100 | 158,279,576 | -3.22% |
| 2025-03-07 | 4.54 | 4.72 | 4.46 | 4.66 | 4.66 | qfq | 56,112,725 | 256,992,357 | 2.42% |
| 2025-03-06 | 4.52 | 4.59 | 4.51 | 4.55 | 4.55 | qfq | 26,649,006 | 121,070,248 | 0.66% |
| 2025-03-05 | 4.45 | 4.53 | 4.39 | 4.52 | 4.52 | qfq | 24,697,432 | 110,216,179 | 1.12% |
| 2025-03-04 | 4.44 | 4.50 | 4.42 | 4.47 | 4.47 | qfq | 22,826,438 | 102,012,387 | 0.22% |
| 2025-03-03 | 4.53 | 4.59 | 4.44 | 4.46 | 4.46 | qfq | 32,717,809 | 147,660,797 | -1.76% |
| 2025-02-28 | 4.77 | 4.77 | 4.52 | 4.54 | 4.54 | qfq | 46,140,782 | 212,968,807 | -5.22% |
| 2025-02-27 | 4.88 | 5.07 | 4.77 | 4.79 | 4.79 | qfq | 56,547,130 | 277,876,060 | -2.84% |
| 2025-02-26 | 4.91 | 4.99 | 4.76 | 4.93 | 4.93 | qfq | 76,967,771 | 376,101,138 | -2.76% |
| 2025-02-25 | 5.32 | 5.32 | 4.95 | 5.07 | 5.07 | qfq | 152,445,405 | 779,970,799 | 2.42% |
| 2025-02-24 | 4.59 | 4.95 | 4.54 | 4.95 | 4.95 | qfq | 30,115,182 | 146,601,793 | 10.00% |
| 2025-02-21 | 4.41 | 4.61 | 4.27 | 4.50 | 4.50 | qfq | 44,769,003 | 198,250,431 | 2.51% |
| 2025-02-20 | 4.28 | 4.47 | 4.22 | 4.39 | 4.39 | qfq | 31,438,007 | 136,950,759 | 2.81% |
| 2025-02-19 | 4.19 | 4.29 | 4.18 | 4.27 | 4.27 | qfq | 17,665,155 | 74,718,404 | 1.67% |
| 2025-02-18 | 4.31 | 4.31 | 4.17 | 4.20 | 4.20 | qfq | 16,995,702 | 71,985,959 | -2.33% |
| 2025-02-17 | 4.24 | 4.36 | 4.23 | 4.30 | 4.30 | qfq | 18,764,228 | 80,670,558 | 0.94% |
| 2025-02-14 | 4.34 | 4.35 | 4.23 | 4.26 | 4.26 | qfq | 18,570,761 | 79,298,421 | -1.84% |
| 2025-02-13 | 4.48 | 4.49 | 4.32 | 4.34 | 4.34 | qfq | 25,100,730 | 109,645,928 | -2.69% |
| 2025-02-12 | 4.24 | 4.47 | 4.24 | 4.46 | 4.46 | qfq | 33,298,814 | 145,936,292 | 4.69% |
| 2025-02-11 | 4.32 | 4.35 | 4.23 | 4.26 | 4.26 | qfq | 21,721,600 | 92,700,901 | -1.39% |
| 2025-02-10 | 4.19 | 4.33 | 4.19 | 4.32 | 4.32 | qfq | 28,704,213 | 123,230,190 | 2.86% |
| 2025-02-07 | 4.15 | 4.29 | 4.13 | 4.20 | 4.20 | qfq | 29,105,343 | 122,473,550 | 1.94% |
| 2025-02-06 | 4.06 | 4.13 | 3.98 | 4.12 | 4.12 | qfq | 23,464,120 | 95,869,178 | 1.73% |
| 2025-02-05 | 3.96 | 4.11 | 3.96 | 4.05 | 4.05 | qfq | 23,573,312 | 95,432,726 | 2.79% |
| 2025-01-27 | 4.02 | 4.06 | 3.94 | 3.94 | 3.94 | qfq | 14,379,101 | 57,391,743 | -1.50% |
| 2025-01-24 | 3.92 | 4.02 | 3.92 | 4.00 | 4.00 | qfq | 17,478,441 | 69,534,304 | 1.52% |
| 2025-01-23 | 3.97 | 4.08 | 3.94 | 3.94 | 3.94 | qfq | 19,149,400 | 76,814,634 | 0.00% |
| 2025-01-22 | 4.01 | 4.04 | 3.92 | 3.94 | 3.94 | qfq | 13,923,686 | 55,123,067 | -2.48% |
| 2025-01-21 | 4.07 | 4.11 | 3.99 | 4.04 | 4.04 | qfq | 15,686,400 | 63,354,166 | -0.25% |
| 2025-01-20 | 4.00 | 4.09 | 3.96 | 4.05 | 4.05 | qfq | 18,886,124 | 76,553,953 | 1.76% |
| 2025-01-17 | 4.01 | 4.02 | 3.93 | 3.98 | 3.98 | qfq | 15,497,862 | 61,527,235 | -0.75% |
| 2025-01-16 | 4.00 | 4.11 | 3.98 | 4.01 | 4.01 | qfq | 20,549,500 | 83,148,276 | 0.75% |
| 2025-01-15 | 4.03 | 4.04 | 3.91 | 3.98 | 3.98 | qfq | 19,668,520 | 77,920,237 | -1.00% |
| 2025-01-14 | 3.90 | 4.02 | 3.88 | 4.02 | 4.02 | qfq | 18,937,700 | 75,232,648 | 3.61% |
| 2025-01-13 | 3.81 | 3.90 | 3.76 | 3.88 | 3.88 | qfq | 16,537,900 | 63,467,243 | 0.00% |
| 2025-01-10 | 3.99 | 4.08 | 3.87 | 3.88 | 3.88 | qfq | 21,474,800 | 85,419,013 | -2.27% |
| 2025-01-09 | 3.93 | 4.00 | 3.92 | 3.97 | 3.97 | qfq | 16,596,974 | 65,829,523 | 0.25% |
| 2025-01-08 | 3.96 | 3.99 | 3.80 | 3.96 | 3.96 | qfq | 21,665,141 | 84,565,019 | 0.00% |
| 2025-01-07 | 3.90 | 3.98 | 3.87 | 3.96 | 3.96 | qfq | 16,960,900 | 66,581,233 | 2.33% |
| 2025-01-06 | 3.92 | 3.95 | 3.82 | 3.87 | 3.87 | qfq | 19,855,020 | 76,987,368 | -1.53% |
| 2025-01-03 | 4.05 | 4.13 | 3.91 | 3.93 | 3.93 | qfq | 26,356,038 | 105,662,095 | -2.72% |
| 2025-01-02 | 4.14 | 4.20 | 3.99 | 4.04 | 4.04 | qfq | 25,482,038 | 104,405,015 | -2.42% |
| 2024-12-31 | 4.20 | 4.26 | 4.13 | 4.14 | 4.14 | qfq | 18,064,538 | 75,697,600 | -1.90% |
| 2024-12-30 | 4.35 | 4.36 | 4.18 | 4.22 | 4.22 | qfq | 24,886,706 | 105,099,149 | -2.99% |
| 2024-12-27 | 4.28 | 4.42 | 4.24 | 4.35 | 4.35 | qfq | 22,052,200 | 96,326,492 | 1.64% |
| 2024-12-26 | 4.34 | 4.37 | 4.25 | 4.28 | 4.28 | qfq | 17,163,500 | 73,898,265 | -0.23% |
| 2024-12-25 | 4.52 | 4.53 | 4.25 | 4.29 | 4.29 | qfq | 33,261,181 | 144,389,911 | -5.71% |
| 2024-12-24 | 4.53 | 4.57 | 4.45 | 4.55 | 4.55 | qfq | 23,990,800 | 108,166,689 | 1.56% |
| 2024-12-23 | 4.88 | 4.90 | 4.46 | 4.48 | 4.48 | qfq | 43,953,489 | 202,095,002 | -8.76% |
| 2024-12-20 | 4.87 | 4.99 | 4.85 | 4.91 | 4.91 | qfq | 27,740,051 | 136,157,163 | 0.82% |
| 2024-12-19 | 4.75 | 4.91 | 4.67 | 4.87 | 4.87 | qfq | 32,272,778 | 154,620,456 | 1.46% |
| 2024-12-18 | 4.78 | 4.84 | 4.71 | 4.80 | 4.80 | qfq | 26,276,790 | 125,675,149 | 0.42% |
| 2024-12-17 | 5.00 | 5.02 | 4.76 | 4.78 | 4.78 | qfq | 37,086,510 | 179,355,191 | -4.21% |
| 2024-12-16 | 5.23 | 5.23 | 4.96 | 4.99 | 4.99 | qfq | 38,044,172 | 191,689,302 | -2.73% |
| 2024-12-13 | 5.02 | 5.22 | 5.02 | 5.13 | 5.13 | qfq | 54,477,226 | 279,317,881 | 1.38% |
| 2024-12-12 | 5.11 | 5.15 | 4.98 | 5.06 | 5.06 | qfq | 43,629,760 | 220,621,571 | -1.75% |
| 2024-12-11 | 4.99 | 5.27 | 4.98 | 5.15 | 5.15 | qfq | 63,635,661 | 329,689,462 | 3.41% |
| 2024-12-10 | 5.02 | 5.06 | 4.93 | 4.98 | 4.98 | qfq | 47,614,992 | 237,468,733 | 2.05% |
| 2024-12-09 | 4.98 | 5.08 | 4.84 | 4.88 | 4.88 | qfq | 37,427,883 | 184,477,809 | -2.20% |
| 2024-12-06 | 4.86 | 5.02 | 4.76 | 4.99 | 4.99 | qfq | 44,568,453 | 217,817,298 | 2.25% |
| 2024-12-05 | 4.63 | 4.92 | 4.61 | 4.88 | 4.88 | qfq | 43,240,792 | 207,603,857 | 4.50% |
| 2024-12-04 | 4.78 | 4.85 | 4.63 | 4.67 | 4.67 | qfq | 35,375,155 | 167,598,584 | -2.10% |
| 2024-12-03 | 4.62 | 4.82 | 4.54 | 4.77 | 4.77 | qfq | 53,065,120 | 248,955,443 | 3.70% |
| 2024-12-02 | 4.48 | 4.62 | 4.46 | 4.60 | 4.60 | qfq | 37,240,848 | 170,322,555 | 2.22% |
| 2024-11-29 | 4.51 | 4.55 | 4.38 | 4.50 | 4.50 | qfq | 33,990,372 | 151,758,624 | -0.22% |
| 2024-11-28 | 4.42 | 4.62 | 4.40 | 4.51 | 4.51 | qfq | 43,197,666 | 195,401,855 | 2.50% |
| 2024-11-27 | 4.38 | 4.40 | 4.24 | 4.40 | 4.40 | qfq | 27,431,280 | 118,062,583 | 0.00% |
| 2024-11-26 | 4.38 | 4.49 | 4.36 | 4.40 | 4.40 | qfq | 29,404,300 | 129,776,602 | 0.46% |
| 2024-11-25 | 4.37 | 4.44 | 4.26 | 4.38 | 4.38 | qfq | 33,493,603 | 144,988,025 | 0.00% |
| 2024-11-22 | 4.53 | 4.70 | 4.37 | 4.38 | 4.38 | qfq | 53,953,984 | 244,878,051 | -3.52% |
| 2024-11-21 | 4.57 | 4.66 | 4.46 | 4.54 | 4.54 | qfq | 44,927,937 | 203,945,669 | -1.30% |
| 2024-11-20 | 4.52 | 4.65 | 4.44 | 4.60 | 4.60 | qfq | 44,428,804 | 203,118,908 | 1.10% |
| 2024-11-19 | 4.64 | 4.67 | 4.35 | 4.55 | 4.55 | qfq | 70,225,677 | 315,132,420 | -0.66% |
| 2024-11-18 | 4.93 | 4.97 | 4.57 | 4.58 | 4.58 | qfq | 77,603,869 | 365,779,571 | -8.76% |
| 2024-11-15 | 4.95 | 5.26 | 4.89 | 5.02 | 5.02 | qfq | 79,071,331 | 403,113,861 | 0.60% |
| 2024-11-14 | 4.97 | 5.15 | 4.81 | 4.99 | 4.99 | qfq | 86,836,656 | 435,479,030 | 0.40% |
| 2024-11-13 | 4.99 | 5.10 | 4.80 | 4.97 | 4.97 | qfq | 90,553,403 | 450,288,353 | 3.54% |
| 2024-11-12 | 5.05 | 5.10 | 4.74 | 4.80 | 4.80 | qfq | 100,542,738 | 491,890,401 | -6.98% |
| 2024-11-11 | 5.05 | 5.41 | 4.95 | 5.16 | 5.16 | qfq | 104,052,003 | 540,328,068 | 1.57% |
| 2024-11-08 | 4.96 | 5.30 | 4.81 | 5.08 | 5.08 | qfq | 117,961,885 | 595,183,207 | 0.00% |
| 2024-11-07 | 5.10 | 5.35 | 4.98 | 5.08 | 5.08 | qfq | 176,491,871 | 908,648,480 | 4.53% |
| 2024-11-06 | 4.41 | 4.86 | 4.41 | 4.86 | 4.86 | qfq | 80,301,956 | 383,958,113 | 9.95% |
| 2024-11-05 | 4.48 | 4.68 | 4.36 | 4.42 | 4.42 | qfq | 130,975,561 | 584,769,063 | 3.27% |
| 2024-11-04 | 3.89 | 4.28 | 3.87 | 4.28 | 4.28 | qfq | 69,638,671 | 289,834,653 | 10.03% |
| 2024-11-01 | 4.30 | 4.55 | 3.85 | 3.89 | 3.89 | qfq | 121,373,693 | 501,712,657 | -8.47% |
| 2024-10-31 | 3.93 | 4.25 | 3.89 | 4.25 | 4.25 | qfq | 97,772,389 | 406,017,360 | 10.10% |
| 2024-10-30 | 3.77 | 3.88 | 3.73 | 3.86 | 3.86 | qfq | 33,534,663 | 127,506,090 | 1.58% |
| 2024-10-29 | 3.89 | 3.90 | 3.73 | 3.80 | 3.80 | qfq | 50,061,245 | 190,859,974 | -0.78% |
| 2024-10-28 | 3.60 | 3.90 | 3.58 | 3.83 | 3.83 | qfq | 57,783,429 | 219,821,284 | 6.98% |
| 2024-10-25 | 3.46 | 3.61 | 3.44 | 3.58 | 3.58 | qfq | 37,030,910 | 131,424,003 | 4.07% |
| 2024-10-24 | 3.37 | 3.44 | 3.34 | 3.44 | 3.44 | qfq | 21,043,615 | 71,447,271 | 1.78% |
| 2024-10-23 | 3.31 | 3.42 | 3.30 | 3.38 | 3.38 | qfq | 21,939,460 | 74,126,918 | 1.50% |
| 2024-10-22 | 3.32 | 3.34 | 3.27 | 3.33 | 3.33 | qfq | 17,837,926 | 58,885,233 | 0.30% |
| 2024-10-21 | 3.29 | 3.36 | 3.25 | 3.32 | 3.32 | qfq | 22,950,100 | 75,772,674 | 1.53% |
| 2024-10-18 | 3.19 | 3.34 | 3.16 | 3.27 | 3.27 | qfq | 21,958,935 | 71,431,456 | 2.83% |
| 2024-10-17 | 3.26 | 3.31 | 3.18 | 3.18 | 3.18 | qfq | 16,118,235 | 52,202,860 | -1.85% |
| 2024-10-16 | 3.18 | 3.25 | 3.17 | 3.24 | 3.24 | qfq | 13,832,424 | 44,533,849 | 0.93% |
| 2024-10-15 | 3.25 | 3.31 | 3.20 | 3.21 | 3.21 | qfq | 18,789,620 | 61,156,952 | -1.53% |
| 2024-10-14 | 3.19 | 3.27 | 3.14 | 3.26 | 3.26 | qfq | 20,248,350 | 64,921,154 | 2.19% |
| 2024-10-11 | 3.33 | 3.34 | 3.16 | 3.19 | 3.19 | qfq | 20,324,000 | 65,945,627 | -4.20% |
| 2024-10-10 | 3.35 | 3.43 | 3.23 | 3.33 | 3.33 | qfq | 27,794,620 | 93,095,450 | 0.00% |
| 2024-10-09 | 3.51 | 3.61 | 3.32 | 3.33 | 3.33 | qfq | 39,196,436 | 135,447,059 | -8.01% |
| 2024-10-08 | 3.81 | 3.82 | 3.41 | 3.62 | 3.62 | qfq | 54,556,806 | 197,819,580 | 4.32% |
| 2024-09-30 | 3.33 | 3.50 | 3.29 | 3.47 | 3.47 | qfq | 49,829,469 | 169,384,218 | 7.76% |
| 2024-09-27 | 3.20 | 3.25 | 3.15 | 3.22 | 3.22 | qfq | 17,718,700 | 56,555,798 | 1.90% |
| 2024-09-26 | 3.03 | 3.16 | 3.01 | 3.16 | 3.16 | qfq | 20,912,644 | 64,846,971 | 4.29% |
| 2024-09-25 | 3.01 | 3.11 | 3.00 | 3.03 | 3.03 | qfq | 20,623,756 | 63,079,413 | 1.34% |
| 2024-09-24 | 2.92 | 2.99 | 2.91 | 2.99 | 2.99 | qfq | 16,781,800 | 49,578,144 | 2.40% |
| 2024-09-23 | 2.90 | 2.94 | 2.87 | 2.92 | 2.92 | qfq | 10,209,151 | 29,736,245 | 0.69% |
| 2024-09-20 | 2.88 | 2.91 | 2.87 | 2.90 | 2.90 | qfq | 12,223,800 | 35,315,031 | 0.69% |
| 2024-09-19 | 2.84 | 2.90 | 2.82 | 2.88 | 2.88 | qfq | 13,417,301 | 38,436,942 | 1.41% |
| 2024-09-18 | 2.85 | 2.86 | 2.78 | 2.84 | 2.84 | qfq | 9,663,551 | 27,214,542 | 1.43% |
| 2024-09-13 | 2.76 | 2.81 | 2.75 | 2.80 | 2.80 | qfq | 8,907,701 | 24,782,622 | 1.45% |
| 2024-09-12 | 2.74 | 2.80 | 2.74 | 2.76 | 2.76 | qfq | 5,497,201 | 15,266,768 | 0.00% |
| 2024-09-11 | 2.81 | 2.82 | 2.75 | 2.76 | 2.76 | qfq | 10,165,787 | 28,265,788 | -2.82% |
| 2024-09-10 | 2.81 | 2.90 | 2.79 | 2.84 | 2.84 | qfq | 13,931,527 | 39,487,633 | 2.16% |
| 2024-09-09 | 2.77 | 2.80 | 2.73 | 2.78 | 2.78 | qfq | 8,185,100 | 22,738,598 | 0.36% |
| 2024-09-06 | 2.81 | 2.81 | 2.76 | 2.77 | 2.77 | qfq | 6,578,301 | 18,266,293 | -1.07% |
| 2024-09-05 | 2.74 | 2.82 | 2.74 | 2.80 | 2.80 | qfq | 6,073,700 | 16,968,741 | 1.82% |
| 2024-09-04 | 2.77 | 2.79 | 2.75 | 2.75 | 2.75 | qfq | 4,810,800 | 13,327,379 | -0.72% |
| 2024-09-03 | 2.77 | 2.79 | 2.75 | 2.77 | 2.77 | qfq | 5,434,000 | 15,031,556 | 0.00% |
| 2024-09-02 | 2.81 | 2.87 | 2.76 | 2.77 | 2.77 | qfq | 8,081,526 | 22,768,110 | -1.07% |
| 2024-08-30 | 2.75 | 2.85 | 2.74 | 2.80 | 2.80 | qfq | 10,134,461 | 28,484,432 | 2.19% |
| 2024-08-29 | 2.69 | 2.75 | 2.68 | 2.74 | 2.74 | qfq | 5,386,260 | 14,711,153 | 1.11% |
| 2024-08-28 | 2.70 | 2.73 | 2.67 | 2.71 | 2.71 | qfq | 3,960,700 | 10,710,058 | 0.74% |
| 2024-08-27 | 2.70 | 2.73 | 2.68 | 2.69 | 2.69 | qfq | 4,056,500 | 10,933,196 | -1.10% |
| 2024-08-26 | 2.72 | 2.75 | 2.68 | 2.72 | 2.72 | qfq | 4,012,800 | 10,925,895 | 0.00% |
| 2024-08-23 | 2.71 | 2.75 | 2.68 | 2.72 | 2.72 | qfq | 5,343,100 | 14,468,574 | 0.37% |
| 2024-08-22 | 2.73 | 2.76 | 2.70 | 2.71 | 2.71 | qfq | 5,270,800 | 14,359,455 | -0.73% |
| 2024-08-21 | 2.71 | 2.77 | 2.71 | 2.73 | 2.73 | qfq | 5,966,500 | 16,388,427 | 0.00% |
| 2024-08-20 | 2.78 | 2.80 | 2.72 | 2.73 | 2.73 | qfq | 7,280,800 | 20,030,001 | -2.50% |
| 2024-08-19 | 2.78 | 2.81 | 2.75 | 2.80 | 2.80 | qfq | 5,716,200 | 15,924,281 | 0.72% |
| 2024-08-16 | 2.83 | 2.84 | 2.78 | 2.78 | 2.78 | qfq | 6,043,220 | 17,015,121 | -1.77% |
| 2024-08-15 | 2.77 | 2.87 | 2.75 | 2.83 | 2.83 | qfq | 10,116,600 | 28,627,217 | 1.80% |
| 2024-08-14 | 2.79 | 2.82 | 2.76 | 2.78 | 2.78 | qfq | 6,070,800 | 16,957,307 | -0.71% |
| 2024-08-13 | 2.78 | 2.82 | 2.76 | 2.80 | 2.80 | qfq | 5,735,109 | 16,026,243 | 0.36% |
| 2024-08-12 | 2.83 | 2.84 | 2.77 | 2.79 | 2.79 | qfq | 6,484,287 | 18,110,654 | -1.41% |
| 2024-08-09 | 2.86 | 2.89 | 2.81 | 2.83 | 2.83 | qfq | 8,857,200 | 25,220,435 | -0.35% |
| 2024-08-08 | 2.84 | 2.87 | 2.80 | 2.84 | 2.84 | qfq | 8,171,789 | 23,140,613 | -0.35% |
| 2024-08-07 | 2.90 | 2.91 | 2.84 | 2.85 | 2.85 | qfq | 9,196,992 | 26,271,646 | -0.70% |
| 2024-08-06 | 2.85 | 2.91 | 2.84 | 2.87 | 2.87 | qfq | 9,246,720 | 26,549,366 | 1.06% |
| 2024-08-05 | 2.93 | 2.96 | 2.84 | 2.84 | 2.84 | qfq | 20,028,400 | 58,092,038 | -3.73% |
| 2024-08-02 | 3.01 | 3.04 | 2.93 | 2.95 | 2.95 | qfq | 18,092,700 | 53,863,735 | -1.99% |
| 2024-08-01 | 2.98 | 3.16 | 2.97 | 3.01 | 3.01 | qfq | 29,715,858 | 90,837,511 | 1.69% |
| 2024-07-31 | 2.96 | 3.00 | 2.92 | 2.96 | 2.96 | qfq | 26,439,000 | 78,341,880 | -1.33% |
| 2024-07-30 | 2.78 | 3.08 | 2.75 | 3.00 | 3.00 | qfq | 39,005,390 | 114,411,862 | 7.14% |
| 2024-07-29 | 2.71 | 2.82 | 2.68 | 2.80 | 2.80 | qfq | 18,975,218 | 52,697,088 | 2.94% |
| 2024-07-26 | 2.61 | 2.82 | 2.60 | 2.72 | 2.72 | qfq | 16,645,964 | 45,231,107 | 5.02% |
| 2024-07-25 | 2.54 | 2.62 | 2.53 | 2.59 | 2.59 | qfq | 8,620,800 | 22,287,176 | 1.97% |
| 2024-07-24 | 2.61 | 2.61 | 2.53 | 2.54 | 2.54 | qfq | 9,882,331 | 25,379,008 | -2.68% |
| 2024-07-23 | 2.64 | 2.67 | 2.61 | 2.61 | 2.61 | qfq | 6,415,500 | 16,933,246 | -1.51% |
| 2024-07-22 | 2.62 | 2.65 | 2.60 | 2.65 | 2.65 | qfq | 8,885,580 | 23,322,950 | 0.38% |
| 2024-07-19 | 2.66 | 2.67 | 2.62 | 2.64 | 2.64 | qfq | 9,925,308 | 26,232,529 | -0.75% |
| 2024-07-18 | 2.69 | 2.71 | 2.61 | 2.66 | 2.66 | qfq | 16,300,865 | 43,175,640 | -2.21% |
| 2024-07-17 | 2.68 | 2.78 | 2.63 | 2.72 | 2.72 | qfq | 18,725,229 | 50,738,862 | 1.49% |
| 2024-07-16 | 2.68 | 2.70 | 2.63 | 2.68 | 2.68 | qfq | 9,406,663 | 25,038,245 | 0.37% |
| 2024-07-15 | 2.72 | 2.72 | 2.65 | 2.67 | 2.67 | qfq | 9,389,901 | 25,193,563 | -2.20% |
| 2024-07-12 | 2.72 | 2.78 | 2.70 | 2.73 | 2.73 | qfq | 8,104,140 | 22,207,157 | 0.37% |
| 2024-07-11 | 2.68 | 2.74 | 2.68 | 2.72 | 2.72 | qfq | 10,919,540 | 29,633,591 | 3.03% |
| 2024-07-10 | 2.66 | 2.70 | 2.63 | 2.64 | 2.64 | qfq | 7,013,360 | 18,665,853 | -1.12% |
| 2024-07-09 | 2.62 | 2.68 | 2.59 | 2.67 | 2.67 | qfq | 11,040,099 | 29,127,433 | 1.91% |
| 2024-07-08 | 2.70 | 2.71 | 2.61 | 2.62 | 2.62 | qfq | 8,532,800 | 22,517,435 | -2.96% |
| 2024-07-05 | 2.67 | 2.71 | 2.63 | 2.70 | 2.70 | qfq | 7,418,306 | 19,885,718 | 1.12% |
| 2024-07-04 | 2.74 | 2.75 | 2.66 | 2.67 | 2.67 | qfq | 8,435,900 | 22,805,868 | -2.20% |
| 2024-07-03 | 2.73 | 2.80 | 2.72 | 2.73 | 2.73 | qfq | 8,148,900 | 22,437,118 | -0.36% |
| 2024-07-02 | 2.72 | 2.79 | 2.71 | 2.74 | 2.74 | qfq | 9,573,431 | 26,324,489 | 0.37% |
| 2024-07-01 | 2.73 | 2.75 | 2.66 | 2.73 | 2.73 | qfq | 9,469,710 | 25,620,303 | -1.09% |
| 2024-06-28 | 2.72 | 2.81 | 2.69 | 2.76 | 2.76 | qfq | 9,417,807 | 26,106,256 | 1.85% |
| 2024-06-27 | 2.81 | 2.81 | 2.70 | 2.71 | 2.71 | qfq | 7,053,559 | 19,415,671 | -2.52% |
| 2024-06-26 | 2.65 | 2.80 | 2.64 | 2.78 | 2.78 | qfq | 12,095,808 | 32,943,904 | 4.51% |
| 2024-06-25 | 2.67 | 2.72 | 2.64 | 2.66 | 2.66 | qfq | 8,970,154 | 24,013,432 | -1.12% |
| 2024-06-24 | 2.78 | 2.80 | 2.68 | 2.69 | 2.69 | qfq | 12,225,212 | 33,242,439 | -4.61% |
| 2024-06-21 | 2.81 | 2.85 | 2.79 | 2.82 | 2.82 | qfq | 5,266,314 | 14,835,752 | 0.36% |
| 2024-06-20 | 2.88 | 2.91 | 2.81 | 2.81 | 2.81 | qfq | 7,417,033 | 21,107,289 | -2.43% |
| 2024-06-19 | 2.90 | 2.92 | 2.87 | 2.88 | 2.88 | qfq | 7,114,405 | 20,603,441 | -0.69% |
| 2024-06-18 | 2.85 | 2.91 | 2.85 | 2.90 | 2.90 | qfq | 5,938,300 | 17,154,554 | 1.75% |
| 2024-06-17 | 2.87 | 2.90 | 2.84 | 2.85 | 2.85 | qfq | 6,016,673 | 17,245,750 | -1.04% |
| 2024-06-14 | 2.89 | 2.90 | 2.84 | 2.88 | 2.88 | qfq | 8,440,100 | 24,167,621 | -0.35% |
| 2024-06-13 | 2.91 | 2.94 | 2.88 | 2.89 | 2.89 | qfq | 6,079,608 | 17,625,753 | -0.69% |
| 2024-06-12 | 2.95 | 2.97 | 2.90 | 2.91 | 2.91 | qfq | 7,356,086 | 21,526,517 | -1.36% |
| 2024-06-11 | 2.87 | 2.97 | 2.82 | 2.95 | 2.95 | qfq | 11,730,529 | 34,064,978 | 2.79% |
| 2024-06-07 | 2.82 | 2.89 | 2.82 | 2.87 | 2.87 | qfq | 10,242,200 | 29,272,374 | 2.87% |
| 2024-06-06 | 2.89 | 2.92 | 2.75 | 2.79 | 2.79 | qfq | 15,239,355 | 42,836,355 | -3.46% |
| 2024-06-05 | 2.91 | 2.95 | 2.88 | 2.89 | 2.89 | qfq | 8,568,767 | 24,958,108 | -0.69% |
| 2024-06-04 | 2.91 | 2.93 | 2.80 | 2.91 | 2.91 | qfq | 13,315,074 | 38,301,558 | -1.36% |
| 2024-06-03 | 3.07 | 3.07 | 2.92 | 2.95 | 2.95 | qfq | 15,157,452 | 45,179,503 | -3.91% |
| 2024-05-31 | 3.04 | 3.09 | 3.04 | 3.07 | 3.07 | qfq | 7,074,353 | 21,730,028 | 0.99% |
| 2024-05-30 | 3.04 | 3.07 | 3.00 | 3.04 | 3.04 | qfq | 7,554,201 | 22,977,954 | 0.33% |
| 2024-05-29 | 3.04 | 3.07 | 3.02 | 3.03 | 3.03 | qfq | 7,047,156 | 21,465,812 | -0.33% |
| 2024-05-28 | 3.07 | 3.10 | 3.03 | 3.04 | 3.04 | qfq | 7,513,834 | 23,046,898 | -0.98% |
| 2024-05-27 | 3.04 | 3.08 | 3.02 | 3.07 | 3.07 | qfq | 7,396,629 | 22,526,870 | 0.66% |
| 2024-05-24 | 3.08 | 3.11 | 3.04 | 3.05 | 3.05 | qfq | 6,168,001 | 18,966,330 | -0.97% |
| 2024-05-23 | 3.15 | 3.17 | 3.06 | 3.08 | 3.08 | qfq | 10,031,422 | 31,069,060 | -2.53% |
| 2024-05-22 | 3.16 | 3.19 | 3.15 | 3.16 | 3.16 | qfq | 5,807,700 | 18,385,718 | -0.32% |
| 2024-05-21 | 3.18 | 3.19 | 3.13 | 3.17 | 3.17 | qfq | 9,255,500 | 29,240,709 | -0.63% |
| 2024-05-20 | 3.20 | 3.27 | 3.18 | 3.19 | 3.19 | qfq | 11,285,066 | 36,379,185 | -1.24% |
| 2024-05-17 | 3.19 | 3.23 | 3.16 | 3.23 | 3.23 | qfq | 9,008,845 | 28,805,242 | 1.25% |
| 2024-05-16 | 3.17 | 3.24 | 3.17 | 3.19 | 3.19 | qfq | 10,663,000 | 34,140,289 | 0.63% |
| 2024-05-15 | 3.18 | 3.21 | 3.16 | 3.17 | 3.17 | qfq | 8,265,112 | 26,317,114 | -0.63% |
| 2024-05-14 | 3.20 | 3.26 | 3.16 | 3.19 | 3.19 | qfq | 14,370,533 | 45,833,605 | -0.62% |
| 2024-05-13 | 3.22 | 3.32 | 3.20 | 3.21 | 3.21 | qfq | 15,876,500 | 51,588,102 | -0.93% |
| 2024-05-10 | 3.34 | 3.36 | 3.24 | 3.24 | 3.24 | qfq | 23,808,424 | 78,242,022 | -2.70% |
| 2024-05-09 | 3.15 | 3.34 | 3.13 | 3.33 | 3.33 | qfq | 34,848,312 | 114,213,435 | 6.73% |
| 2024-05-08 | 3.15 | 3.16 | 3.11 | 3.12 | 3.12 | qfq | 7,666,105 | 24,013,643 | -0.95% |
| 2024-05-07 | 3.15 | 3.16 | 3.12 | 3.15 | 3.15 | qfq | 9,242,500 | 28,991,314 | 0.32% |
| 2024-05-06 | 3.18 | 3.22 | 3.12 | 3.14 | 3.14 | qfq | 14,246,600 | 45,135,829 | 0.00% |
| 2024-04-30 | 3.13 | 3.16 | 3.10 | 3.14 | 3.14 | qfq | 12,492,647 | 39,131,145 | 0.96% |
| 2024-04-29 | 3.01 | 3.12 | 3.01 | 3.11 | 3.11 | qfq | 13,057,046 | 40,129,503 | 4.01% |
| 2024-04-26 | 2.90 | 3.00 | 2.88 | 2.99 | 2.99 | qfq | 13,601,185 | 40,015,376 | 3.10% |
| 2024-04-25 | 2.86 | 2.93 | 2.84 | 2.90 | 2.90 | qfq | 9,735,060 | 28,281,791 | 1.40% |
| 2024-04-24 | 2.83 | 2.86 | 2.80 | 2.86 | 2.86 | qfq | 7,248,501 | 20,568,408 | 1.06% |
| 2024-04-23 | 2.81 | 2.85 | 2.81 | 2.83 | 2.83 | qfq | 8,013,837 | 22,685,025 | 0.71% |
| 2024-04-22 | 2.79 | 2.87 | 2.75 | 2.81 | 2.81 | qfq | 7,257,000 | 20,401,515 | 0.00% |
| 2024-04-19 | 2.82 | 2.88 | 2.80 | 2.81 | 2.81 | qfq | 10,480,900 | 29,682,028 | -1.40% |
| 2024-04-18 | 2.88 | 2.92 | 2.83 | 2.85 | 2.85 | qfq | 11,247,046 | 32,403,922 | -1.04% |
| 2024-04-17 | 2.76 | 2.89 | 2.76 | 2.88 | 2.88 | qfq | 14,798,843 | 42,160,393 | 5.88% |
| 2024-04-16 | 2.88 | 2.91 | 2.72 | 2.72 | 2.72 | qfq | 16,322,701 | 45,365,445 | -6.53% |
| 2024-04-15 | 3.00 | 3.02 | 2.86 | 2.91 | 2.91 | qfq | 15,399,718 | 45,156,138 | -3.64% |
| 2024-04-12 | 3.04 | 3.08 | 3.00 | 3.02 | 3.02 | qfq | 9,557,000 | 28,934,527 | -1.31% |
| 2024-04-11 | 3.03 | 3.11 | 3.03 | 3.06 | 3.06 | qfq | 10,093,668 | 31,025,863 | 0.00% |
| 2024-04-10 | 3.14 | 3.16 | 3.04 | 3.06 | 3.06 | qfq | 15,728,232 | 48,377,304 | -3.16% |
| 2024-04-09 | 3.13 | 3.18 | 3.11 | 3.16 | 3.16 | qfq | 11,162,100 | 35,128,862 | 0.96% |
| 2024-04-08 | 3.28 | 3.28 | 3.12 | 3.13 | 3.13 | qfq | 22,158,014 | 70,608,145 | -4.57% |
| 2024-04-03 | 3.38 | 3.38 | 3.26 | 3.28 | 3.28 | qfq | 24,097,751 | 79,598,720 | -3.81% |
| 2024-04-02 | 3.43 | 3.47 | 3.33 | 3.41 | 3.41 | qfq | 37,254,158 | 126,392,564 | -0.58% |
| 2024-04-01 | 3.28 | 3.45 | 3.23 | 3.43 | 3.43 | qfq | 35,972,153 | 121,490,089 | 2.69% |
| 2024-03-29 | 3.36 | 3.50 | 3.28 | 3.34 | 3.34 | qfq | 28,326,886 | 94,741,671 | 2.45% |
| 2024-03-28 | 3.24 | 3.38 | 3.19 | 3.26 | 3.26 | qfq | 29,007,664 | 95,108,100 | 0.93% |
| 2024-03-27 | 3.45 | 3.45 | 3.23 | 3.23 | 3.23 | qfq | 34,416,365 | 114,122,681 | -7.18% |
| 2024-03-26 | 3.38 | 3.51 | 3.30 | 3.48 | 3.48 | qfq | 50,028,053 | 170,550,991 | 0.58% |
| 2024-03-25 | 3.27 | 3.61 | 3.18 | 3.46 | 3.46 | qfq | 64,672,620 | 222,033,780 | 5.49% |
| 2024-03-22 | 3.24 | 3.39 | 3.19 | 3.28 | 3.28 | qfq | 30,407,147 | 100,357,279 | 0.92% |
| 2024-03-21 | 3.26 | 3.29 | 3.24 | 3.25 | 3.25 | qfq | 9,780,320 | 31,893,885 | -0.31% |
| 2024-03-20 | 3.22 | 3.27 | 3.22 | 3.26 | 3.26 | qfq | 11,077,644 | 35,998,584 | 0.93% |
| 2024-03-19 | 3.23 | 3.26 | 3.22 | 3.23 | 3.23 | qfq | 8,844,202 | 28,636,478 | -0.62% |
| 2024-03-18 | 3.25 | 3.25 | 3.20 | 3.25 | 3.25 | qfq | 11,483,700 | 37,064,556 | 1.56% |
| 2024-03-15 | 3.15 | 3.21 | 3.14 | 3.20 | 3.20 | qfq | 8,862,960 | 28,174,383 | 1.27% |
| 2024-03-14 | 3.20 | 3.23 | 3.13 | 3.16 | 3.16 | qfq | 11,836,701 | 37,588,109 | -1.56% |
| 2024-03-13 | 3.19 | 3.23 | 3.17 | 3.21 | 3.21 | qfq | 12,051,609 | 38,580,596 | 0.31% |
| 2024-03-12 | 3.13 | 3.22 | 3.13 | 3.20 | 3.20 | qfq | 16,538,120 | 52,624,214 | 2.24% |
| 2024-03-11 | 3.12 | 3.14 | 3.09 | 3.13 | 3.13 | qfq | 9,403,795 | 29,226,049 | 0.32% |
| 2024-03-08 | 3.07 | 3.14 | 3.05 | 3.12 | 3.12 | qfq | 8,610,500 | 26,594,187 | 1.63% |
| 2024-03-07 | 3.10 | 3.13 | 3.07 | 3.07 | 3.07 | qfq | 10,894,100 | 33,742,706 | -0.97% |
| 2024-03-06 | 3.11 | 3.14 | 3.05 | 3.10 | 3.10 | qfq | 9,724,632 | 30,072,552 | -0.96% |
| 2024-03-05 | 3.11 | 3.19 | 3.10 | 3.13 | 3.13 | qfq | 14,351,700 | 45,054,188 | 0.64% |
| 2024-03-04 | 3.13 | 3.19 | 3.08 | 3.11 | 3.11 | qfq | 11,505,441 | 35,920,654 | -1.27% |
| 2024-03-01 | 3.14 | 3.19 | 3.10 | 3.15 | 3.15 | qfq | 13,257,602 | 41,681,520 | 0.32% |
| 2024-02-29 | 3.02 | 3.21 | 3.00 | 3.14 | 3.14 | qfq | 17,937,634 | 55,774,132 | 3.97% |
| 2024-02-28 | 3.26 | 3.31 | 3.02 | 3.02 | 3.02 | qfq | 23,274,190 | 73,917,204 | -7.36% |
| 2024-02-27 | 3.18 | 3.29 | 3.13 | 3.26 | 3.26 | qfq | 17,938,664 | 57,683,089 | 2.19% |
| 2024-02-26 | 3.04 | 3.24 | 3.03 | 3.19 | 3.19 | qfq | 24,858,600 | 78,401,919 | 4.59% |
| 2024-02-23 | 2.97 | 3.05 | 2.95 | 3.05 | 3.05 | qfq | 18,150,570 | 54,451,016 | 3.04% |
| 2024-02-22 | 2.92 | 3.00 | 2.91 | 2.96 | 2.96 | qfq | 12,260,700 | 36,255,005 | 1.02% |
| 2024-02-21 | 2.87 | 3.00 | 2.87 | 2.93 | 2.93 | qfq | 14,667,547 | 43,224,989 | 0.34% |
| 2024-02-20 | 2.88 | 2.94 | 2.85 | 2.92 | 2.92 | qfq | 12,085,161 | 35,120,574 | 0.34% |
| 2024-02-19 | 2.87 | 2.98 | 2.85 | 2.91 | 2.91 | qfq | 18,803,126 | 54,907,728 | 2.11% |
| 2024-02-08 | 2.71 | 2.86 | 2.60 | 2.85 | 2.85 | qfq | 23,976,680 | 65,502,067 | 5.17% |
| 2024-02-07 | 2.64 | 2.76 | 2.59 | 2.71 | 2.71 | qfq | 25,204,602 | 67,752,252 | 4.23% |
| 2024-02-06 | 2.50 | 2.68 | 2.32 | 2.60 | 2.60 | qfq | 23,390,256 | 58,305,533 | 3.59% |
| 2024-02-05 | 2.76 | 2.76 | 2.51 | 2.51 | 2.51 | qfq | 32,401,300 | 83,378,467 | -10.04% |
| 2024-02-02 | 2.99 | 3.06 | 2.70 | 2.79 | 2.79 | qfq | 33,935,339 | 97,596,848 | -6.38% |
| 2024-02-01 | 3.01 | 3.06 | 2.92 | 2.98 | 2.98 | qfq | 20,736,900 | 61,950,651 | -2.30% |
| 2024-01-31 | 3.19 | 3.22 | 3.04 | 3.05 | 3.05 | qfq | 24,546,321 | 76,319,219 | -5.28% |
| 2024-01-30 | 3.38 | 3.39 | 3.22 | 3.22 | 3.22 | qfq | 23,946,606 | 78,669,106 | -5.29% |
| 2024-01-29 | 3.54 | 3.58 | 3.38 | 3.40 | 3.40 | qfq | 30,951,306 | 107,205,510 | -3.95% |
| 2024-01-26 | 3.44 | 3.72 | 3.42 | 3.54 | 3.54 | qfq | 51,848,902 | 183,512,161 | 2.91% |
| 2024-01-25 | 3.33 | 3.55 | 3.24 | 3.44 | 3.44 | qfq | 50,363,767 | 169,856,517 | 5.20% |
| 2024-01-24 | 3.10 | 3.38 | 3.10 | 3.27 | 3.27 | qfq | 48,434,709 | 159,308,649 | 6.51% |
| 2024-01-23 | 3.04 | 3.09 | 2.99 | 3.07 | 3.07 | qfq | 18,649,400 | 56,678,208 | 1.32% |
| 2024-01-22 | 3.27 | 3.28 | 3.02 | 3.03 | 3.03 | qfq | 17,896,520 | 56,180,140 | -6.77% |
| 2024-01-19 | 3.28 | 3.30 | 3.23 | 3.25 | 3.25 | qfq | 10,519,300 | 34,327,457 | -0.91% |
| 2024-01-18 | 3.27 | 3.32 | 3.15 | 3.28 | 3.28 | qfq | 17,893,500 | 57,423,634 | -0.30% |
| 2024-01-17 | 3.38 | 3.39 | 3.29 | 3.29 | 3.29 | qfq | 11,478,815 | 38,455,484 | -2.66% |
| 2024-01-16 | 3.41 | 3.43 | 3.34 | 3.38 | 3.38 | qfq | 10,835,813 | 36,555,765 | -1.46% |
| 2024-01-15 | 3.40 | 3.47 | 3.39 | 3.43 | 3.43 | qfq | 8,461,449 | 29,085,186 | 0.00% |
| 2024-01-12 | 3.53 | 3.55 | 3.42 | 3.43 | 3.43 | qfq | 12,213,049 | 42,547,698 | -3.38% |
| 2024-01-11 | 3.46 | 3.55 | 3.43 | 3.55 | 3.55 | qfq | 13,405,167 | 47,182,777 | 3.20% |
| 2024-01-10 | 3.50 | 3.51 | 3.43 | 3.44 | 3.44 | qfq | 11,046,295 | 38,207,703 | -1.71% |
| 2024-01-09 | 3.54 | 3.57 | 3.47 | 3.50 | 3.50 | qfq | 9,697,540 | 34,129,211 | -0.28% |
| 2024-01-08 | 3.58 | 3.60 | 3.50 | 3.51 | 3.51 | qfq | 11,086,500 | 39,219,400 | -1.96% |
| 2024-01-05 | 3.65 | 3.68 | 3.55 | 3.58 | 3.58 | qfq | 15,752,700 | 56,792,097 | -2.19% |
| 2024-01-04 | 3.69 | 3.70 | 3.62 | 3.66 | 3.66 | qfq | 14,139,000 | 51,685,530 | -1.08% |
| 2024-01-03 | 3.65 | 3.71 | 3.63 | 3.70 | 3.70 | qfq | 23,177,839 | 85,360,208 | 0.82% |
| 2024-01-02 | 3.61 | 3.78 | 3.61 | 3.67 | 3.67 | qfq | 32,484,832 | 119,681,708 | 1.94% |
| 2023-12-29 | 3.47 | 3.74 | 3.46 | 3.60 | 3.60 | qfq | 37,398,039 | 135,327,231 | 3.75% |
| 2023-12-28 | 3.45 | 3.49 | 3.38 | 3.47 | 3.47 | qfq | 18,166,500 | 62,483,358 | 0.58% |
| 2023-12-27 | 3.41 | 3.46 | 3.39 | 3.45 | 3.45 | qfq | 13,821,917 | 47,410,664 | 0.88% |
| 2023-12-26 | 3.51 | 3.51 | 3.40 | 3.42 | 3.42 | qfq | 24,914,161 | 85,674,730 | -2.56% |
| 2023-12-25 | 3.50 | 3.57 | 3.50 | 3.51 | 3.51 | qfq | 23,076,921 | 81,635,707 | -0.85% |
| 2023-12-22 | 3.68 | 3.72 | 3.50 | 3.54 | 3.54 | qfq | 42,497,008 | 153,058,825 | -3.80% |
| 2023-12-21 | 3.62 | 3.69 | 3.58 | 3.68 | 3.68 | qfq | 35,951,480 | 130,886,093 | 1.10% |
| 2023-12-20 | 3.71 | 3.79 | 3.64 | 3.64 | 3.64 | qfq | 37,296,599 | 138,013,210 | -1.62% |
| 2023-12-19 | 3.82 | 3.83 | 3.69 | 3.70 | 3.70 | qfq | 57,506,265 | 214,945,949 | -5.85% |
| 2023-12-18 | 3.74 | 4.12 | 3.68 | 3.93 | 3.93 | qfq | 92,500,500 | 356,053,356 | 3.97% |
| 2023-12-15 | 4.04 | 4.12 | 3.74 | 3.78 | 3.78 | qfq | 109,557,575 | 428,469,298 | -1.05% |
| 2023-12-14 | 3.49 | 3.82 | 3.47 | 3.82 | 3.82 | qfq | 33,318,584 | 123,788,054 | 10.09% |
| 2023-12-13 | 3.48 | 3.51 | 3.44 | 3.47 | 3.47 | qfq | 7,655,240 | 26,668,527 | -0.29% |
| 2023-12-12 | 3.45 | 3.49 | 3.42 | 3.48 | 3.48 | qfq | 7,427,600 | 25,625,790 | 0.58% |
| 2023-12-11 | 3.37 | 3.46 | 3.32 | 3.46 | 3.46 | qfq | 12,166,424 | 41,466,367 | 2.98% |
| 2023-12-08 | 3.45 | 3.47 | 3.36 | 3.36 | 3.36 | qfq | 12,912,400 | 43,883,965 | -2.61% |
| 2023-12-07 | 3.45 | 3.47 | 3.42 | 3.45 | 3.45 | qfq | 7,643,400 | 26,300,344 | -0.58% |
| 2023-12-06 | 3.47 | 3.49 | 3.44 | 3.47 | 3.47 | qfq | 6,655,400 | 23,064,227 | 0.00% |
| 2023-12-05 | 3.54 | 3.54 | 3.46 | 3.47 | 3.47 | qfq | 8,197,108 | 28,679,516 | -1.98% |
| 2023-12-04 | 3.56 | 3.58 | 3.53 | 3.54 | 3.54 | qfq | 6,138,461 | 21,774,775 | -0.56% |
| 2023-12-01 | 3.51 | 3.58 | 3.49 | 3.56 | 3.56 | qfq | 6,654,928 | 23,578,172 | 1.42% |
| 2023-11-30 | 3.53 | 3.55 | 3.48 | 3.51 | 3.51 | qfq | 6,947,291 | 24,414,759 | -0.85% |
| 2023-11-29 | 3.58 | 3.60 | 3.52 | 3.54 | 3.54 | qfq | 7,453,840 | 26,494,841 | -1.39% |
| 2023-11-28 | 3.57 | 3.60 | 3.54 | 3.59 | 3.59 | qfq | 6,626,103 | 23,680,211 | 0.28% |
| 2023-11-27 | 3.57 | 3.59 | 3.53 | 3.58 | 3.58 | qfq | 7,286,632 | 25,954,308 | 0.56% |
| 2023-11-24 | 3.61 | 3.62 | 3.55 | 3.56 | 3.56 | qfq | 7,077,098 | 25,296,721 | -1.39% |
| 2023-11-23 | 3.57 | 3.62 | 3.55 | 3.61 | 3.61 | qfq | 9,993,400 | 35,867,720 | 0.84% |
| 2023-11-22 | 3.58 | 3.65 | 3.57 | 3.58 | 3.58 | qfq | 7,248,500 | 26,114,603 | -0.28% |
| 2023-11-21 | 3.61 | 3.64 | 3.58 | 3.59 | 3.59 | qfq | 8,279,900 | 29,881,709 | -0.55% |
| 2023-11-20 | 3.58 | 3.61 | 3.57 | 3.61 | 3.61 | qfq | 7,371,536 | 26,519,441 | 0.84% |
| 2023-11-17 | 3.55 | 3.59 | 3.51 | 3.58 | 3.58 | qfq | 9,847,579 | 35,121,750 | 1.13% |
| 2023-11-16 | 3.56 | 3.57 | 3.53 | 3.54 | 3.54 | qfq | 6,185,900 | 21,949,351 | -0.84% |
| 2023-11-15 | 3.56 | 3.60 | 3.54 | 3.57 | 3.57 | qfq | 7,064,000 | 25,261,656 | 0.56% |
| 2023-11-14 | 3.52 | 3.55 | 3.50 | 3.55 | 3.55 | qfq | 6,571,712 | 23,231,290 | 0.85% |
| 2023-11-13 | 3.50 | 3.52 | 3.47 | 3.52 | 3.52 | qfq | 6,497,002 | 22,720,651 | 1.15% |
| 2023-11-10 | 3.49 | 3.50 | 3.45 | 3.48 | 3.48 | qfq | 5,907,732 | 20,529,080 | -0.29% |
| 2023-11-09 | 3.55 | 3.56 | 3.48 | 3.49 | 3.49 | qfq | 8,575,700 | 30,080,187 | -1.69% |
| 2023-11-08 | 3.54 | 3.60 | 3.54 | 3.55 | 3.55 | qfq | 8,748,800 | 31,185,924 | 0.28% |
| 2023-11-07 | 3.52 | 3.55 | 3.50 | 3.54 | 3.54 | qfq | 5,773,172 | 20,384,747 | 0.00% |
| 2023-11-06 | 3.48 | 3.54 | 3.47 | 3.54 | 3.54 | qfq | 8,433,536 | 29,657,169 | 1.72% |
| 2023-11-03 | 3.44 | 3.51 | 3.41 | 3.48 | 3.48 | qfq | 9,260,676 | 32,231,504 | 1.46% |
| 2023-11-02 | 3.47 | 3.48 | 3.41 | 3.43 | 3.43 | qfq | 7,498,436 | 25,796,101 | -1.15% |
| 2023-11-01 | 3.43 | 3.47 | 3.41 | 3.47 | 3.47 | qfq | 7,615,579 | 26,301,613 | 1.76% |
| 2023-10-31 | 3.42 | 3.44 | 3.38 | 3.41 | 3.41 | qfq | 8,267,072 | 28,131,839 | -0.58% |
| 2023-10-30 | 3.33 | 3.45 | 3.31 | 3.43 | 3.43 | qfq | 13,663,095 | 46,510,822 | 2.69% |
| 2023-10-27 | 3.26 | 3.35 | 3.25 | 3.34 | 3.34 | qfq | 9,540,040 | 31,610,810 | 1.52% |
| 2023-10-26 | 3.27 | 3.29 | 3.23 | 3.29 | 3.29 | qfq | 6,288,140 | 20,459,159 | 0.30% |
| 2023-10-25 | 3.27 | 3.33 | 3.27 | 3.28 | 3.28 | qfq | 7,195,001 | 23,754,091 | 0.61% |
| 2023-10-24 | 3.20 | 3.29 | 3.20 | 3.26 | 3.26 | qfq | 8,042,236 | 26,209,891 | 1.24% |
| 2023-10-23 | 3.28 | 3.30 | 3.18 | 3.22 | 3.22 | qfq | 8,470,900 | 27,417,699 | -2.42% |
| 2023-10-20 | 3.34 | 3.36 | 3.28 | 3.30 | 3.30 | qfq | 8,353,451 | 27,654,980 | -1.49% |
| 2023-10-19 | 3.33 | 3.43 | 3.32 | 3.35 | 3.35 | qfq | 11,462,803 | 38,719,574 | 0.60% |
| 2023-10-18 | 3.45 | 3.47 | 3.33 | 3.33 | 3.33 | qfq | 14,214,076 | 47,811,596 | -3.76% |
| 2023-10-17 | 3.48 | 3.50 | 3.45 | 3.46 | 3.46 | qfq | 5,800,557 | 20,086,094 | -0.57% |
| 2023-10-16 | 3.53 | 3.55 | 3.46 | 3.48 | 3.48 | qfq | 9,571,900 | 33,458,707 | -1.69% |
| 2023-10-13 | 3.56 | 3.57 | 3.53 | 3.54 | 3.54 | qfq | 7,280,107 | 25,803,970 | -1.12% |
| 2023-10-12 | 3.48 | 3.60 | 3.48 | 3.58 | 3.58 | qfq | 15,066,114 | 53,567,242 | 2.58% |
| 2023-10-11 | 3.47 | 3.51 | 3.44 | 3.49 | 3.49 | qfq | 9,100,137 | 31,667,542 | 1.16% |
| 2023-10-10 | 3.45 | 3.49 | 3.42 | 3.45 | 3.45 | qfq | 8,628,500 | 29,771,192 | 0.58% |
| 2023-10-09 | 3.48 | 3.50 | 3.42 | 3.43 | 3.43 | qfq | 8,516,280 | 29,296,400 | -2.00% |
| 2023-09-28 | 3.42 | 3.51 | 3.42 | 3.50 | 3.50 | qfq | 8,373,230 | 29,181,921 | 1.74% |
| 2023-09-27 | 3.43 | 3.48 | 3.41 | 3.44 | 3.44 | qfq | 7,513,702 | 25,962,985 | -0.29% |
| 2023-09-26 | 3.47 | 3.49 | 3.44 | 3.45 | 3.45 | qfq | 6,198,100 | 21,418,095 | -0.86% |
| 2023-09-25 | 3.53 | 3.54 | 3.47 | 3.48 | 3.48 | qfq | 7,083,200 | 24,751,082 | -1.69% |
| 2023-09-22 | 3.48 | 3.54 | 3.44 | 3.54 | 3.54 | qfq | 7,786,200 | 27,300,969 | 1.72% |
| 2023-09-21 | 3.50 | 3.53 | 3.46 | 3.48 | 3.48 | qfq | 6,755,300 | 23,567,450 | -1.14% |
| 2023-09-20 | 3.55 | 3.57 | 3.52 | 3.52 | 3.52 | qfq | 4,567,600 | 16,165,863 | -1.40% |
| 2023-09-19 | 3.59 | 3.62 | 3.56 | 3.57 | 3.57 | qfq | 6,166,300 | 22,087,695 | -0.83% |
| 2023-09-18 | 3.63 | 3.63 | 3.59 | 3.60 | 3.60 | qfq | 6,970,300 | 25,103,102 | -0.83% |
| 2023-09-15 | 3.58 | 3.65 | 3.57 | 3.63 | 3.63 | qfq | 10,584,200 | 38,301,660 | 1.40% |
| 2023-09-14 | 3.64 | 3.65 | 3.56 | 3.58 | 3.58 | qfq | 10,903,000 | 39,188,795 | -2.45% |
| 2023-09-13 | 3.68 | 3.71 | 3.63 | 3.67 | 3.67 | qfq | 14,320,140 | 52,487,000 | -0.81% |
| 2023-09-12 | 3.63 | 3.77 | 3.57 | 3.70 | 3.70 | qfq | 29,026,675 | 106,746,360 | 1.65% |
| 2023-09-11 | 3.49 | 3.67 | 3.47 | 3.64 | 3.64 | qfq | 25,756,420 | 92,991,832 | 4.30% |
| 2023-09-08 | 3.49 | 3.53 | 3.47 | 3.49 | 3.49 | qfq | 9,686,900 | 33,877,600 | -0.29% |
| 2023-09-07 | 3.58 | 3.59 | 3.49 | 3.50 | 3.50 | qfq | 12,554,366 | 44,313,699 | -2.51% |
| 2023-09-06 | 3.57 | 3.61 | 3.54 | 3.59 | 3.59 | qfq | 9,342,440 | 33,453,744 | 0.56% |
| 2023-09-05 | 3.57 | 3.58 | 3.53 | 3.57 | 3.57 | qfq | 9,733,600 | 34,625,667 | -0.28% |
| 2023-09-04 | 3.50 | 3.59 | 3.50 | 3.58 | 3.58 | qfq | 12,724,934 | 45,079,439 | 2.58% |
| 2023-09-01 | 3.53 | 3.56 | 3.47 | 3.49 | 3.49 | qfq | 9,834,601 | 34,471,164 | -0.57% |
| 2023-08-31 | 3.61 | 3.61 | 3.50 | 3.51 | 3.51 | qfq | 12,173,400 | 43,069,027 | -2.50% |
| 2023-08-30 | 3.61 | 3.66 | 3.57 | 3.60 | 3.60 | qfq | 10,505,007 | 37,903,157 | -0.55% |
| 2023-08-29 | 3.54 | 3.62 | 3.54 | 3.62 | 3.62 | qfq | 10,234,964 | 36,735,036 | 1.97% |
| 2023-08-28 | 3.66 | 3.68 | 3.54 | 3.55 | 3.55 | qfq | 16,375,608 | 59,206,407 | 1.43% |
| 2023-08-25 | 3.51 | 3.57 | 3.49 | 3.50 | 3.50 | qfq | 9,801,512 | 34,542,914 | -0.85% |
| 2023-08-24 | 3.59 | 3.62 | 3.53 | 3.53 | 3.53 | qfq | 12,447,034 | 44,395,929 | -1.94% |
| 2023-08-23 | 3.65 | 3.65 | 3.59 | 3.60 | 3.60 | qfq | 6,896,570 | 24,982,562 | -1.37% |
| 2023-08-22 | 3.63 | 3.66 | 3.56 | 3.65 | 3.65 | qfq | 11,141,036 | 40,280,374 | 0.00% |
| 2023-08-21 | 3.60 | 3.73 | 3.59 | 3.65 | 3.65 | qfq | 12,063,221 | 44,250,502 | 0.55% |
| 2023-08-18 | 3.72 | 3.72 | 3.61 | 3.63 | 3.63 | qfq | 9,036,100 | 33,150,737 | -2.42% |
| 2023-08-17 | 3.64 | 3.73 | 3.59 | 3.72 | 3.72 | qfq | 12,549,620 | 45,999,647 | 2.20% |
| 2023-08-16 | 3.68 | 3.69 | 3.63 | 3.64 | 3.64 | qfq | 7,448,651 | 27,217,400 | -1.09% |
| 2023-08-15 | 3.68 | 3.70 | 3.65 | 3.68 | 3.68 | qfq | 6,783,716 | 24,931,261 | 0.00% |
| 2023-08-14 | 3.62 | 3.69 | 3.59 | 3.68 | 3.68 | qfq | 8,783,048 | 32,027,605 | 1.38% |
| 2023-08-11 | 3.72 | 3.73 | 3.63 | 3.63 | 3.63 | qfq | 11,596,301 | 42,484,038 | -2.42% |
| 2023-08-10 | 3.72 | 3.77 | 3.71 | 3.72 | 3.72 | qfq | 8,980,860 | 33,502,198 | 0.27% |
| 2023-08-09 | 3.83 | 3.84 | 3.71 | 3.71 | 3.71 | qfq | 15,784,445 | 59,378,288 | -3.13% |
| 2023-08-08 | 3.83 | 3.85 | 3.80 | 3.83 | 3.83 | qfq | 7,206,641 | 27,562,301 | -0.52% |
| 2023-08-07 | 3.90 | 3.92 | 3.83 | 3.85 | 3.85 | qfq | 10,942,160 | 42,264,008 | -1.28% |
| 2023-08-04 | 3.89 | 3.96 | 3.88 | 3.90 | 3.90 | qfq | 17,662,344 | 69,022,030 | 0.26% |
| 2023-08-03 | 3.91 | 3.91 | 3.86 | 3.89 | 3.89 | qfq | 8,925,700 | 34,647,907 | -0.51% |
| 2023-08-02 | 3.88 | 3.97 | 3.88 | 3.91 | 3.91 | qfq | 15,807,848 | 62,034,670 | 0.51% |
| 2023-08-01 | 3.88 | 3.89 | 3.83 | 3.89 | 3.89 | qfq | 8,983,400 | 34,653,735 | 0.26% |
| 2023-07-31 | 3.87 | 3.90 | 3.84 | 3.88 | 3.88 | qfq | 10,522,760 | 40,816,513 | 1.04% |
| 2023-07-28 | 3.76 | 3.86 | 3.76 | 3.84 | 3.84 | qfq | 8,320,560 | 31,773,983 | 1.86% |
| 2023-07-27 | 3.80 | 3.83 | 3.77 | 3.77 | 3.77 | qfq | 7,998,900 | 30,399,398 | -1.05% |
| 2023-07-26 | 3.85 | 3.87 | 3.80 | 3.81 | 3.81 | qfq | 7,888,948 | 30,149,527 | -1.30% |
| 2023-07-25 | 3.84 | 3.87 | 3.83 | 3.86 | 3.86 | qfq | 8,403,941 | 32,365,895 | 0.78% |
| 2023-07-24 | 3.82 | 3.88 | 3.79 | 3.83 | 3.83 | qfq | 7,098,801 | 27,236,027 | 0.52% |
| 2023-07-21 | 3.80 | 3.84 | 3.79 | 3.81 | 3.81 | qfq | 7,472,700 | 28,508,538 | -0.26% |
| 2023-07-20 | 3.90 | 3.90 | 3.82 | 3.82 | 3.82 | qfq | 12,282,500 | 47,264,099 | -1.80% |
| 2023-07-19 | 3.94 | 3.94 | 3.86 | 3.89 | 3.89 | qfq | 8,606,700 | 33,513,245 | -1.02% |
| 2023-07-18 | 3.91 | 3.95 | 3.87 | 3.93 | 3.93 | qfq | 9,779,572 | 38,303,595 | 0.77% |
| 2023-07-17 | 3.90 | 3.93 | 3.85 | 3.90 | 3.90 | qfq | 12,007,352 | 46,654,416 | -0.76% |