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
珠江股份600684.SH
最近收盘价3.102026-07-17
最近交易日2026-07-17
成交量（股）22,720,166
成交额（元）72,108,288
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 | 3.22 | 3.30 | 3.08 | 3.10 | 3.10 | qfq | 22,720,166 | 72,108,288 | -3.73% |
| 2026-07-16 | 3.15 | 3.24 | 3.10 | 3.22 | 3.22 | qfq | 15,559,700 | 49,664,884 | 1.58% |
| 2026-07-15 | 3.02 | 3.20 | 2.99 | 3.17 | 3.17 | qfq | 24,370,735 | 76,764,004 | 4.28% |
| 2026-07-14 | 2.99 | 3.04 | 2.92 | 3.04 | 3.04 | qfq | 14,320,817 | 42,830,149 | 2.70% |
| 2026-07-13 | 3.05 | 3.09 | 2.94 | 2.96 | 2.96 | qfq | 16,217,904 | 48,361,182 | -3.58% |
| 2026-07-10 | 2.93 | 3.12 | 2.90 | 3.07 | 3.07 | qfq | 23,995,397 | 73,086,289 | 4.07% |
| 2026-07-09 | 2.95 | 2.99 | 2.89 | 2.95 | 2.95 | qfq | 12,265,080 | 35,926,799 | -0.67% |
| 2026-07-08 | 2.96 | 3.00 | 2.90 | 2.97 | 2.97 | qfq | 13,095,020 | 38,771,703 | 0.68% |
| 2026-07-07 | 3.00 | 3.03 | 2.94 | 2.95 | 2.95 | qfq | 13,043,336 | 38,773,323 | -2.64% |
| 2026-07-06 | 3.14 | 3.14 | 3.01 | 3.03 | 3.03 | qfq | 16,945,180 | 51,760,464 | -3.50% |
| 2026-07-03 | 3.06 | 3.14 | 3.04 | 3.14 | 3.14 | qfq | 16,706,100 | 51,785,123 | 2.61% |
| 2026-07-02 | 3.07 | 3.17 | 3.05 | 3.06 | 3.06 | qfq | 17,524,986 | 54,380,501 | -0.33% |
| 2026-07-01 | 3.07 | 3.12 | 2.98 | 3.07 | 3.07 | qfq | 22,418,809 | 68,652,013 | 1.99% |
| 2026-06-30 | 3.02 | 3.08 | 2.95 | 3.01 | 3.01 | qfq | 18,202,545 | 54,554,794 | -1.31% |
| 2026-06-29 | 3.02 | 3.06 | 2.92 | 3.05 | 3.05 | qfq | 20,928,085 | 62,883,671 | 0.99% |
| 2026-06-26 | 3.05 | 3.14 | 2.98 | 3.02 | 3.02 | qfq | 21,896,660 | 66,446,776 | -1.63% |
| 2026-06-25 | 3.10 | 3.12 | 3.02 | 3.07 | 3.07 | qfq | 14,791,460 | 45,219,308 | -0.65% |
| 2026-06-24 | 3.31 | 3.31 | 3.08 | 3.09 | 3.09 | qfq | 20,222,800 | 63,582,460 | -5.21% |
| 2026-06-23 | 3.20 | 3.36 | 3.19 | 3.26 | 3.26 | qfq | 25,828,331 | 84,839,844 | 2.19% |
| 2026-06-22 | 3.16 | 3.21 | 3.07 | 3.19 | 3.19 | qfq | 16,312,257 | 51,031,759 | 0.00% |
| 2026-06-18 | 3.19 | 3.26 | 3.14 | 3.19 | 3.19 | qfq | 16,234,520 | 51,934,961 | -0.31% |
| 2026-06-17 | 3.35 | 3.35 | 3.18 | 3.20 | 3.20 | qfq | 22,549,404 | 72,508,006 | -4.76% |
| 2026-06-16 | 3.53 | 3.55 | 3.33 | 3.36 | 3.36 | qfq | 32,077,880 | 108,939,758 | -5.88% |
| 2026-06-15 | 3.38 | 3.59 | 3.35 | 3.57 | 3.57 | qfq | 40,240,860 | 140,570,896 | 4.08% |
| 2026-06-12 | 3.36 | 3.63 | 3.28 | 3.43 | 3.43 | qfq | 36,830,619 | 127,913,789 | 2.69% |
| 2026-06-11 | 3.34 | 3.39 | 3.27 | 3.34 | 3.34 | qfq | 12,591,522 | 41,917,419 | -0.30% |
| 2026-06-10 | 3.38 | 3.42 | 3.31 | 3.35 | 3.35 | qfq | 15,129,480 | 50,854,098 | -0.59% |
| 2026-06-09 | 3.52 | 3.52 | 3.33 | 3.37 | 3.37 | qfq | 18,517,823 | 62,514,911 | -2.60% |
| 2026-06-08 | 3.49 | 3.61 | 3.40 | 3.46 | 3.46 | qfq | 14,862,460 | 51,903,005 | -2.81% |
| 2026-06-05 | 3.50 | 3.60 | 3.48 | 3.56 | 3.56 | qfq | 20,107,003 | 71,411,262 | 1.71% |
| 2026-06-04 | 3.52 | 3.60 | 3.48 | 3.50 | 3.50 | qfq | 15,483,901 | 54,899,788 | -0.85% |
| 2026-06-03 | 3.64 | 3.66 | 3.49 | 3.53 | 3.53 | qfq | 16,439,982 | 58,223,824 | -3.02% |
| 2026-06-02 | 3.78 | 3.85 | 3.60 | 3.64 | 3.64 | qfq | 18,509,682 | 68,075,612 | -3.45% |
| 2026-06-01 | 3.70 | 3.79 | 3.58 | 3.77 | 3.77 | qfq | 17,143,400 | 64,149,138 | 1.89% |
| 2026-05-29 | 3.76 | 3.85 | 3.67 | 3.70 | 3.70 | qfq | 20,035,795 | 75,411,555 | -0.54% |
| 2026-05-28 | 3.66 | 3.74 | 3.64 | 3.72 | 3.72 | qfq | 14,157,115 | 52,387,895 | 1.64% |
| 2026-05-27 | 3.71 | 3.75 | 3.64 | 3.66 | 3.66 | qfq | 14,552,862 | 53,646,588 | -1.61% |
| 2026-05-26 | 3.78 | 3.80 | 3.66 | 3.72 | 3.72 | qfq | 14,908,710 | 55,510,176 | -2.36% |
| 2026-05-25 | 3.82 | 3.89 | 3.76 | 3.81 | 3.81 | qfq | 13,345,977 | 50,842,124 | 1.33% |
| 2026-05-22 | 3.83 | 3.85 | 3.71 | 3.76 | 3.76 | qfq | 20,440,196 | 76,916,835 | -0.79% |
| 2026-05-21 | 4.00 | 4.04 | 3.77 | 3.79 | 3.79 | qfq | 18,474,896 | 72,006,094 | -5.25% |
| 2026-05-20 | 4.09 | 4.09 | 3.99 | 4.00 | 4.00 | qfq | 9,901,379 | 39,715,280 | -2.44% |
| 2026-05-19 | 4.09 | 4.12 | 4.02 | 4.10 | 4.10 | qfq | 11,269,966 | 45,898,048 | 0.49% |
| 2026-05-18 | 4.14 | 4.14 | 4.03 | 4.08 | 4.08 | qfq | 13,746,386 | 56,051,867 | -1.21% |
| 2026-05-15 | 4.15 | 4.21 | 4.09 | 4.13 | 4.13 | qfq | 16,021,512 | 66,358,851 | -0.48% |
| 2026-05-14 | 4.29 | 4.31 | 4.15 | 4.15 | 4.15 | qfq | 13,599,290 | 57,114,180 | -3.26% |
| 2026-05-13 | 4.38 | 4.40 | 4.25 | 4.29 | 4.29 | qfq | 18,115,527 | 77,973,858 | -2.05% |
| 2026-05-12 | 4.47 | 4.47 | 4.35 | 4.38 | 4.38 | qfq | 13,158,266 | 57,785,154 | -1.57% |
| 2026-05-11 | 4.40 | 4.50 | 4.40 | 4.45 | 4.45 | qfq | 15,423,549 | 68,594,761 | 0.68% |
| 2026-05-08 | 4.38 | 4.45 | 4.35 | 4.42 | 4.42 | qfq | 14,615,140 | 64,415,950 | 1.14% |
| 2026-05-07 | 4.32 | 4.40 | 4.31 | 4.37 | 4.37 | qfq | 12,574,540 | 54,967,685 | 0.69% |
| 2026-05-06 | 4.45 | 4.47 | 4.32 | 4.34 | 4.34 | qfq | 23,434,822 | 102,440,356 | -2.91% |
| 2026-04-30 | 4.56 | 4.59 | 4.44 | 4.47 | 4.47 | qfq | 22,437,240 | 100,808,261 | -2.83% |
| 2026-04-29 | 4.51 | 4.67 | 4.48 | 4.60 | 4.60 | qfq | 18,381,945 | 84,773,146 | 2.22% |
| 2026-04-28 | 4.59 | 4.60 | 4.48 | 4.50 | 4.50 | qfq | 15,099,738 | 68,198,139 | -2.17% |
| 2026-04-27 | 4.56 | 4.63 | 4.53 | 4.60 | 4.60 | qfq | 12,707,374 | 58,248,268 | 0.00% |
| 2026-04-24 | 4.67 | 4.67 | 4.55 | 4.60 | 4.60 | qfq | 11,911,914 | 54,644,978 | -0.86% |
| 2026-04-23 | 4.62 | 4.70 | 4.61 | 4.64 | 4.64 | qfq | 13,398,660 | 62,240,704 | 0.00% |
| 2026-04-22 | 4.62 | 4.66 | 4.53 | 4.64 | 4.64 | qfq | 16,452,664 | 75,561,046 | 0.22% |
| 2026-04-21 | 4.65 | 4.72 | 4.58 | 4.63 | 4.63 | qfq | 15,401,355 | 71,300,997 | -1.07% |
| 2026-04-20 | 4.61 | 4.72 | 4.57 | 4.68 | 4.68 | qfq | 16,001,145 | 74,334,062 | 1.52% |
| 2026-04-17 | 4.63 | 4.65 | 4.57 | 4.61 | 4.61 | qfq | 12,781,382 | 58,960,802 | -0.86% |
| 2026-04-16 | 4.58 | 4.65 | 4.57 | 4.65 | 4.65 | qfq | 12,756,394 | 58,927,461 | 1.31% |
| 2026-04-15 | 4.71 | 4.72 | 4.56 | 4.59 | 4.59 | qfq | 17,937,660 | 83,080,014 | -2.55% |
| 2026-04-14 | 4.75 | 4.78 | 4.62 | 4.71 | 4.71 | qfq | 20,260,381 | 95,087,213 | 0.21% |
| 2026-04-13 | 4.62 | 4.77 | 4.58 | 4.70 | 4.70 | qfq | 19,144,215 | 89,511,562 | 1.73% |
| 2026-04-10 | 4.70 | 4.78 | 4.59 | 4.62 | 4.62 | qfq | 19,576,061 | 91,217,302 | -1.70% |
| 2026-04-09 | 4.74 | 4.79 | 4.65 | 4.70 | 4.70 | qfq | 18,429,720 | 86,659,081 | -1.67% |
| 2026-04-08 | 4.69 | 4.79 | 4.68 | 4.78 | 4.78 | qfq | 21,120,660 | 100,217,587 | 2.80% |
| 2026-04-07 | 4.53 | 4.66 | 4.41 | 4.65 | 4.65 | qfq | 24,593,256 | 111,950,303 | 2.65% |
| 2026-04-03 | 4.76 | 4.76 | 4.52 | 4.53 | 4.53 | qfq | 28,929,690 | 133,139,439 | -4.83% |
| 2026-04-02 | 5.12 | 5.16 | 4.72 | 4.76 | 4.76 | qfq | 53,196,844 | 258,390,462 | -7.57% |
| 2026-04-01 | 5.08 | 5.17 | 5.01 | 5.15 | 5.15 | qfq | 30,543,496 | 155,867,582 | 2.59% |
| 2026-03-31 | 4.97 | 5.14 | 4.92 | 5.02 | 5.02 | qfq | 27,144,654 | 137,276,173 | 1.01% |
| 2026-03-30 | 4.85 | 4.97 | 4.79 | 4.97 | 4.97 | qfq | 20,938,626 | 102,008,750 | 1.22% |
| 2026-03-27 | 4.92 | 4.99 | 4.88 | 4.91 | 4.91 | qfq | 23,362,433 | 114,941,595 | -0.81% |
| 2026-03-26 | 5.00 | 5.12 | 4.92 | 4.95 | 4.95 | qfq | 30,772,820 | 153,959,969 | -0.60% |
| 2026-03-25 | 4.79 | 5.04 | 4.78 | 4.98 | 4.98 | qfq | 26,206,261 | 129,910,837 | 4.18% |
| 2026-03-24 | 4.82 | 4.87 | 4.71 | 4.78 | 4.78 | qfq | 28,642,903 | 136,791,556 | 1.27% |
| 2026-03-23 | 5.04 | 5.07 | 4.66 | 4.72 | 4.72 | qfq | 39,510,220 | 192,496,991 | -8.17% |
| 2026-03-20 | 5.03 | 5.25 | 5.03 | 5.14 | 5.14 | qfq | 31,425,561 | 162,077,644 | 1.98% |
| 2026-03-19 | 5.02 | 5.17 | 5.00 | 5.04 | 5.04 | qfq | 26,611,860 | 135,202,113 | -0.59% |
| 2026-03-18 | 5.04 | 5.08 | 5.01 | 5.07 | 5.07 | qfq | 13,430,297 | 67,788,525 | 0.40% |
| 2026-03-17 | 5.10 | 5.18 | 5.04 | 5.05 | 5.05 | qfq | 21,602,625 | 110,627,077 | -0.79% |
| 2026-03-16 | 4.99 | 5.09 | 4.97 | 5.09 | 5.09 | qfq | 14,804,165 | 74,826,422 | 2.00% |
| 2026-03-13 | 5.01 | 5.11 | 4.96 | 4.99 | 4.99 | qfq | 14,993,360 | 75,654,863 | -1.19% |
| 2026-03-12 | 5.07 | 5.09 | 4.99 | 5.05 | 5.05 | qfq | 15,644,580 | 78,769,773 | -0.98% |
| 2026-03-11 | 5.10 | 5.20 | 5.05 | 5.10 | 5.10 | qfq | 20,098,200 | 102,483,822 | 0.20% |
| 2026-03-10 | 4.94 | 5.12 | 4.93 | 5.09 | 5.09 | qfq | 27,390,396 | 138,769,110 | 3.88% |
| 2026-03-09 | 4.96 | 5.00 | 4.75 | 4.90 | 4.90 | qfq | 34,158,285 | 165,708,441 | -3.73% |
| 2026-03-06 | 5.00 | 5.10 | 4.97 | 5.09 | 5.09 | qfq | 16,795,389 | 85,155,900 | 1.19% |
| 2026-03-05 | 5.12 | 5.18 | 4.99 | 5.03 | 5.03 | qfq | 22,420,124 | 113,868,843 | -0.59% |
| 2026-03-04 | 4.98 | 5.15 | 4.97 | 5.06 | 5.06 | qfq | 23,767,714 | 120,671,424 | 0.00% |
| 2026-03-03 | 5.21 | 5.29 | 5.05 | 5.06 | 5.06 | qfq | 36,417,535 | 188,530,871 | -2.13% |
| 2026-03-02 | 5.24 | 5.40 | 5.15 | 5.17 | 5.17 | qfq | 42,790,998 | 224,425,330 | -2.64% |
| 2026-02-27 | 5.25 | 5.37 | 5.15 | 5.31 | 5.31 | qfq | 53,475,020 | 281,112,452 | -0.93% |
| 2026-02-26 | 5.25 | 5.40 | 5.09 | 5.36 | 5.36 | qfq | 80,418,013 | 421,549,133 | 0.00% |
| 2026-02-25 | 5.10 | 5.49 | 5.02 | 5.36 | 5.36 | qfq | 84,169,474 | 440,019,370 | 6.77% |
| 2026-02-24 | 4.92 | 5.02 | 4.90 | 5.02 | 5.02 | qfq | 28,357,350 | 141,219,827 | 2.24% |
| 2026-02-13 | 4.86 | 4.98 | 4.85 | 4.91 | 4.91 | qfq | 22,955,940 | 113,174,806 | 1.03% |
| 2026-02-12 | 4.90 | 4.98 | 4.82 | 4.86 | 4.86 | qfq | 26,194,068 | 127,786,547 | -0.61% |
| 2026-02-11 | 4.95 | 4.96 | 4.81 | 4.89 | 4.89 | qfq | 24,321,848 | 118,729,381 | -1.21% |
| 2026-02-10 | 4.94 | 5.00 | 4.88 | 4.95 | 4.95 | qfq | 26,108,078 | 129,452,495 | -0.20% |
| 2026-02-09 | 4.91 | 4.98 | 4.87 | 4.96 | 4.96 | qfq | 32,446,386 | 159,818,849 | 1.02% |
| 2026-02-06 | 4.98 | 5.00 | 4.87 | 4.91 | 4.91 | qfq | 33,467,531 | 164,878,153 | -2.19% |
| 2026-02-05 | 4.95 | 5.07 | 4.95 | 5.02 | 5.02 | qfq | 46,029,301 | 231,090,673 | 0.60% |
| 2026-02-04 | 4.86 | 5.02 | 4.81 | 4.99 | 4.99 | qfq | 57,204,084 | 283,249,855 | 2.04% |
| 2026-02-03 | 4.94 | 4.99 | 4.88 | 4.89 | 4.89 | qfq | 50,636,680 | 249,594,864 | 0.41% |
| 2026-02-02 | 4.81 | 5.03 | 4.68 | 4.87 | 4.87 | qfq | 73,495,671 | 359,924,558 | 0.21% |
| 2026-01-30 | 5.10 | 5.24 | 4.86 | 4.86 | 4.86 | qfq | 136,288,619 | 688,431,994 | -1.22% |
| 2026-01-29 | 4.44 | 4.92 | 4.38 | 4.92 | 4.92 | qfq | 82,451,073 | 398,057,106 | 10.07% |
| 2026-01-28 | 4.50 | 4.54 | 4.44 | 4.47 | 4.47 | qfq | 14,045,320 | 62,753,336 | -0.45% |
| 2026-01-27 | 4.58 | 4.60 | 4.45 | 4.49 | 4.49 | qfq | 16,943,927 | 76,232,471 | -1.97% |
| 2026-01-26 | 4.73 | 4.73 | 4.53 | 4.58 | 4.58 | qfq | 25,415,519 | 116,756,780 | -3.38% |
| 2026-01-23 | 4.75 | 4.77 | 4.68 | 4.74 | 4.74 | qfq | 20,697,398 | 97,592,709 | -0.21% |
| 2026-01-22 | 4.80 | 4.86 | 4.62 | 4.75 | 4.75 | qfq | 28,669,730 | 135,141,262 | -1.45% |
| 2026-01-21 | 4.69 | 4.97 | 4.65 | 4.82 | 4.82 | qfq | 49,404,750 | 240,032,163 | 1.69% |
| 2026-01-20 | 4.66 | 4.78 | 4.64 | 4.74 | 4.74 | qfq | 24,169,980 | 114,181,486 | 1.72% |
| 2026-01-19 | 4.59 | 4.68 | 4.57 | 4.66 | 4.66 | qfq | 13,371,824 | 62,083,322 | 0.65% |
| 2026-01-16 | 4.70 | 4.70 | 4.56 | 4.63 | 4.63 | qfq | 19,600,630 | 90,747,592 | -1.49% |
| 2026-01-15 | 4.65 | 4.73 | 4.62 | 4.70 | 4.70 | qfq | 25,531,878 | 119,481,138 | 2.17% |
| 2026-01-14 | 4.55 | 4.68 | 4.52 | 4.60 | 4.60 | qfq | 21,982,660 | 100,990,898 | 0.22% |
| 2026-01-13 | 4.65 | 4.72 | 4.56 | 4.59 | 4.59 | qfq | 28,398,746 | 131,930,510 | -1.71% |
| 2026-01-12 | 4.46 | 4.69 | 4.44 | 4.67 | 4.67 | qfq | 40,908,230 | 185,830,007 | 4.71% |
| 2026-01-09 | 4.44 | 4.49 | 4.40 | 4.46 | 4.46 | qfq | 22,238,791 | 98,939,423 | 0.22% |
| 2026-01-08 | 4.36 | 4.48 | 4.34 | 4.45 | 4.45 | qfq | 18,276,303 | 80,817,778 | 1.14% |
| 2026-01-07 | 4.37 | 4.46 | 4.34 | 4.40 | 4.40 | qfq | 20,856,308 | 92,093,049 | 0.69% |
| 2026-01-06 | 4.33 | 4.42 | 4.33 | 4.37 | 4.37 | qfq | 18,271,465 | 79,980,895 | 0.46% |
| 2026-01-05 | 4.34 | 4.37 | 4.31 | 4.35 | 4.35 | qfq | 17,245,700 | 74,733,180 | -0.23% |
| 2025-12-31 | 4.30 | 4.38 | 4.28 | 4.36 | 4.36 | qfq | 16,056,257 | 69,699,940 | 1.16% |
| 2025-12-30 | 4.35 | 4.42 | 4.30 | 4.31 | 4.31 | qfq | 16,817,160 | 72,966,481 | -1.82% |
| 2025-12-29 | 4.48 | 4.54 | 4.35 | 4.39 | 4.39 | qfq | 21,767,614 | 96,013,530 | -2.01% |
| 2025-12-26 | 4.40 | 4.50 | 4.37 | 4.48 | 4.48 | qfq | 27,449,988 | 122,393,525 | 1.59% |
| 2025-12-25 | 4.46 | 4.50 | 4.38 | 4.41 | 4.41 | qfq | 21,243,054 | 93,794,955 | -0.23% |
| 2025-12-24 | 4.41 | 4.48 | 4.33 | 4.42 | 4.42 | qfq | 38,713,312 | 170,899,998 | -0.90% |
| 2025-12-23 | 4.75 | 4.75 | 4.45 | 4.46 | 4.46 | qfq | 79,548,007 | 359,769,706 | -9.72% |
| 2025-12-22 | 4.59 | 5.04 | 4.48 | 4.94 | 4.94 | qfq | 93,523,298 | 458,806,266 | 7.86% |
| 2025-12-19 | 4.42 | 4.61 | 4.38 | 4.58 | 4.58 | qfq | 27,551,340 | 124,672,187 | 3.39% |
| 2025-12-18 | 4.29 | 4.49 | 4.25 | 4.43 | 4.43 | qfq | 26,567,491 | 116,707,989 | 2.78% |
| 2025-12-17 | 4.26 | 4.40 | 4.19 | 4.31 | 4.31 | qfq | 23,477,418 | 100,951,783 | 1.17% |
| 2025-12-16 | 4.34 | 4.35 | 4.24 | 4.26 | 4.26 | qfq | 10,971,389 | 46,977,853 | -1.39% |
| 2025-12-15 | 4.20 | 4.37 | 4.19 | 4.32 | 4.32 | qfq | 21,008,171 | 90,813,260 | 1.89% |
| 2025-12-12 | 4.45 | 4.45 | 4.24 | 4.24 | 4.24 | qfq | 30,320,086 | 130,266,603 | -4.07% |
| 2025-12-11 | 4.64 | 4.65 | 4.42 | 4.42 | 4.42 | qfq | 24,080,895 | 108,202,371 | -4.74% |
| 2025-12-10 | 4.53 | 4.65 | 4.48 | 4.64 | 4.64 | qfq | 19,526,280 | 89,503,943 | 1.98% |
| 2025-12-09 | 4.59 | 4.59 | 4.52 | 4.55 | 4.55 | qfq | 10,164,500 | 46,231,037 | -0.87% |
| 2025-12-08 | 4.54 | 4.60 | 4.51 | 4.59 | 4.59 | qfq | 14,318,884 | 65,412,664 | 0.66% |
| 2025-12-05 | 4.50 | 4.58 | 4.42 | 4.56 | 4.56 | qfq | 12,125,983 | 54,742,025 | 1.11% |
| 2025-12-04 | 4.55 | 4.62 | 4.47 | 4.51 | 4.51 | qfq | 12,636,840 | 57,139,951 | -1.74% |
| 2025-12-03 | 4.71 | 4.74 | 4.54 | 4.59 | 4.59 | qfq | 19,631,300 | 90,585,141 | -3.16% |
| 2025-12-02 | 4.76 | 4.78 | 4.68 | 4.74 | 4.74 | qfq | 16,900,288 | 79,919,379 | -0.63% |
| 2025-12-01 | 4.62 | 4.83 | 4.61 | 4.77 | 4.77 | qfq | 36,431,479 | 173,484,636 | 3.25% |
| 2025-11-28 | 4.53 | 4.62 | 4.50 | 4.62 | 4.62 | qfq | 16,335,692 | 74,698,543 | 1.54% |
| 2025-11-27 | 4.55 | 4.58 | 4.49 | 4.55 | 4.55 | qfq | 12,103,580 | 55,041,993 | 0.22% |
| 2025-11-26 | 4.57 | 4.63 | 4.53 | 4.54 | 4.54 | qfq | 12,631,860 | 57,756,138 | -0.66% |
| 2025-11-25 | 4.58 | 4.61 | 4.51 | 4.57 | 4.57 | qfq | 13,372,500 | 61,197,592 | -0.22% |
| 2025-11-24 | 4.48 | 4.60 | 4.48 | 4.58 | 4.58 | qfq | 20,541,640 | 93,592,603 | 2.46% |
| 2025-11-21 | 4.61 | 4.69 | 4.47 | 4.47 | 4.47 | qfq | 22,702,245 | 103,667,357 | -4.49% |
| 2025-11-20 | 4.68 | 4.80 | 4.62 | 4.68 | 4.68 | qfq | 20,837,735 | 97,855,628 | -0.21% |
| 2025-11-19 | 4.72 | 4.77 | 4.66 | 4.69 | 4.69 | qfq | 15,673,791 | 73,643,452 | -0.85% |
| 2025-11-18 | 4.72 | 4.75 | 4.66 | 4.73 | 4.73 | qfq | 17,418,197 | 81,846,508 | -0.42% |
| 2025-11-17 | 4.71 | 4.75 | 4.65 | 4.75 | 4.75 | qfq | 16,206,015 | 76,122,764 | 0.85% |
| 2025-11-14 | 4.69 | 4.74 | 4.68 | 4.71 | 4.71 | qfq | 13,942,442 | 65,758,043 | 0.00% |
| 2025-11-13 | 4.69 | 4.73 | 4.62 | 4.71 | 4.71 | qfq | 15,335,533 | 72,040,497 | 0.64% |
| 2025-11-12 | 4.76 | 4.77 | 4.64 | 4.68 | 4.68 | qfq | 23,805,640 | 111,644,140 | -1.68% |
| 2025-11-11 | 4.96 | 4.96 | 4.75 | 4.76 | 4.76 | qfq | 42,314,430 | 203,644,365 | -5.18% |
| 2025-11-10 | 5.02 | 5.25 | 4.90 | 5.02 | 5.02 | qfq | 43,907,468 | 222,666,983 | 1.62% |
| 2025-11-07 | 4.90 | 4.95 | 4.86 | 4.94 | 4.94 | qfq | 17,301,260 | 84,923,006 | 0.20% |
| 2025-11-06 | 5.03 | 5.03 | 4.83 | 4.93 | 4.93 | qfq | 29,744,551 | 146,044,391 | -2.38% |
| 2025-11-05 | 5.13 | 5.19 | 4.98 | 5.05 | 5.05 | qfq | 45,126,787 | 228,950,408 | -3.44% |
| 2025-11-04 | 5.21 | 5.45 | 5.10 | 5.23 | 5.23 | qfq | 46,032,013 | 241,839,529 | 0.97% |
| 2025-11-03 | 5.84 | 5.86 | 5.18 | 5.18 | 5.18 | qfq | 79,512,860 | 423,271,238 | -9.91% |
| 2025-10-31 | 5.51 | 5.83 | 5.50 | 5.75 | 5.75 | qfq | 43,920,691 | 250,437,584 | 4.93% |
| 2025-10-30 | 5.50 | 5.56 | 5.43 | 5.48 | 5.48 | qfq | 18,825,758 | 103,269,722 | -0.72% |
| 2025-10-29 | 5.57 | 5.59 | 5.40 | 5.52 | 5.52 | qfq | 30,521,086 | 167,631,016 | -1.25% |
| 2025-10-28 | 5.44 | 5.78 | 5.42 | 5.59 | 5.59 | qfq | 42,312,618 | 236,748,214 | 3.52% |
| 2025-10-27 | 5.57 | 5.57 | 5.36 | 5.40 | 5.40 | qfq | 33,383,438 | 182,195,171 | -2.53% |
| 2025-10-24 | 5.61 | 5.68 | 5.48 | 5.54 | 5.54 | qfq | 23,019,548 | 128,090,190 | -0.72% |
| 2025-10-23 | 5.69 | 5.75 | 5.47 | 5.58 | 5.58 | qfq | 28,248,184 | 157,317,212 | -2.45% |
| 2025-10-22 | 5.77 | 5.86 | 5.69 | 5.72 | 5.72 | qfq | 23,677,700 | 136,296,319 | -1.21% |
| 2025-10-21 | 5.49 | 5.84 | 5.47 | 5.79 | 5.79 | qfq | 45,372,662 | 258,902,445 | 6.04% |
| 2025-10-20 | 5.82 | 5.82 | 5.40 | 5.46 | 5.46 | qfq | 39,807,712 | 221,384,436 | -3.87% |
| 2025-10-17 | 5.85 | 6.12 | 5.65 | 5.68 | 5.68 | qfq | 34,645,982 | 202,224,427 | -3.40% |
| 2025-10-16 | 5.76 | 5.95 | 5.64 | 5.88 | 5.88 | qfq | 29,959,383 | 173,372,035 | 2.44% |
| 2025-10-15 | 5.62 | 5.78 | 5.58 | 5.74 | 5.74 | qfq | 21,293,942 | 121,451,833 | 1.95% |
| 2025-10-14 | 5.70 | 5.86 | 5.59 | 5.63 | 5.63 | qfq | 29,341,571 | 167,260,552 | 0.72% |
| 2025-10-13 | 5.52 | 5.74 | 5.35 | 5.59 | 5.59 | qfq | 46,176,942 | 257,368,853 | -4.12% |
| 2025-10-10 | 5.81 | 6.11 | 5.73 | 5.83 | 5.83 | qfq | 38,510,339 | 226,127,233 | -2.51% |
| 2025-10-09 | 6.39 | 6.55 | 5.98 | 5.98 | 5.98 | qfq | 43,355,881 | 266,744,980 | -5.38% |
| 2025-09-30 | 6.14 | 6.40 | 6.03 | 6.32 | 6.32 | qfq | 38,478,449 | 239,127,045 | 3.61% |
| 2025-09-29 | 5.95 | 6.20 | 5.90 | 6.10 | 6.10 | qfq | 34,966,126 | 212,274,459 | 3.04% |
| 2025-09-26 | 5.85 | 5.98 | 5.83 | 5.92 | 5.92 | qfq | 22,429,460 | 132,650,145 | 0.85% |
| 2025-09-25 | 5.90 | 5.95 | 5.82 | 5.87 | 5.87 | qfq | 23,225,063 | 136,797,505 | -1.01% |
| 2025-09-24 | 5.85 | 6.02 | 5.78 | 5.93 | 5.93 | qfq | 26,288,192 | 155,868,762 | 1.19% |
| 2025-09-23 | 6.05 | 6.07 | 5.75 | 5.86 | 5.86 | qfq | 45,051,890 | 264,743,931 | -3.93% |
| 2025-09-22 | 6.30 | 6.31 | 6.02 | 6.10 | 6.10 | qfq | 32,818,661 | 200,976,450 | -2.87% |
| 2025-09-19 | 6.30 | 6.34 | 5.97 | 6.28 | 6.28 | qfq | 54,248,576 | 333,386,720 | 0.80% |
| 2025-09-18 | 6.42 | 6.63 | 6.16 | 6.23 | 6.23 | qfq | 61,361,670 | 393,771,665 | -2.20% |
| 2025-09-17 | 6.47 | 6.63 | 6.32 | 6.37 | 6.37 | qfq | 72,488,653 | 464,463,667 | -1.55% |
| 2025-09-16 | 5.93 | 6.47 | 5.89 | 6.47 | 6.47 | qfq | 71,045,814 | 454,089,285 | 10.03% |
| 2025-09-15 | 5.75 | 5.90 | 5.60 | 5.88 | 5.88 | qfq | 47,329,376 | 271,381,424 | 1.55% |
| 2025-09-12 | 6.07 | 6.09 | 5.72 | 5.79 | 5.79 | qfq | 69,455,652 | 407,208,215 | -4.46% |
| 2025-09-11 | 5.80 | 6.15 | 5.78 | 6.06 | 6.06 | qfq | 75,426,109 | 449,777,382 | 3.95% |
| 2025-09-10 | 5.53 | 5.98 | 5.50 | 5.83 | 5.83 | qfq | 74,312,536 | 425,985,874 | 5.42% |
| 2025-09-09 | 5.54 | 5.72 | 5.49 | 5.53 | 5.53 | qfq | 66,413,963 | 372,062,559 | 1.28% |
| 2025-09-08 | 5.22 | 5.80 | 5.17 | 5.46 | 5.46 | qfq | 80,301,149 | 444,354,530 | 2.06% |
| 2025-09-05 | 5.51 | 5.63 | 5.17 | 5.35 | 5.35 | qfq | 81,010,541 | 432,101,930 | 2.10% |
| 2025-09-04 | 5.23 | 5.39 | 5.16 | 5.24 | 5.24 | qfq | 48,680,642 | 256,987,436 | 0.58% |
| 2025-09-03 | 5.32 | 5.34 | 5.19 | 5.21 | 5.21 | qfq | 35,242,933 | 185,414,327 | -1.88% |
| 2025-09-02 | 5.17 | 5.44 | 5.02 | 5.31 | 5.31 | qfq | 60,114,780 | 314,162,144 | 3.31% |
| 2025-09-01 | 4.99 | 5.30 | 4.90 | 5.14 | 5.14 | qfq | 47,908,395 | 247,100,633 | 3.84% |
| 2025-08-29 | 4.97 | 5.12 | 4.94 | 4.95 | 4.95 | qfq | 27,663,872 | 138,338,058 | -0.60% |
| 2025-08-28 | 4.95 | 5.08 | 4.83 | 4.98 | 4.98 | qfq | 35,345,412 | 175,310,971 | 1.63% |
| 2025-08-27 | 5.09 | 5.12 | 4.90 | 4.90 | 4.90 | qfq | 39,522,280 | 198,242,504 | -3.92% |
| 2025-08-26 | 5.13 | 5.19 | 5.07 | 5.10 | 5.10 | qfq | 30,620,482 | 156,796,577 | -0.78% |
| 2025-08-25 | 5.18 | 5.26 | 5.11 | 5.14 | 5.14 | qfq | 41,153,376 | 213,150,177 | 0.19% |
| 2025-08-22 | 5.08 | 5.22 | 5.04 | 5.13 | 5.13 | qfq | 35,728,100 | 183,384,467 | 0.59% |
| 2025-08-21 | 4.93 | 5.22 | 4.92 | 5.10 | 5.10 | qfq | 56,262,466 | 286,939,151 | 3.87% |
| 2025-08-20 | 4.83 | 4.95 | 4.77 | 4.91 | 4.91 | qfq | 32,212,100 | 156,627,927 | 1.87% |
| 2025-08-19 | 4.80 | 4.84 | 4.77 | 4.82 | 4.82 | qfq | 23,603,540 | 113,499,772 | 0.42% |
| 2025-08-18 | 4.88 | 4.88 | 4.76 | 4.80 | 4.80 | qfq | 37,126,528 | 178,693,206 | -1.64% |
| 2025-08-15 | 4.78 | 4.90 | 4.73 | 4.88 | 4.88 | qfq | 34,047,900 | 164,687,958 | 3.17% |
| 2025-08-14 | 4.88 | 4.98 | 4.72 | 4.73 | 4.73 | qfq | 48,156,760 | 232,403,236 | -3.67% |
| 2025-08-13 | 4.60 | 4.95 | 4.58 | 4.91 | 4.91 | qfq | 76,253,996 | 366,120,389 | 6.51% |
| 2025-08-12 | 4.61 | 4.65 | 4.55 | 4.61 | 4.61 | qfq | 26,411,600 | 121,405,694 | 0.00% |
| 2025-08-11 | 4.58 | 4.67 | 4.56 | 4.61 | 4.61 | qfq | 36,005,112 | 165,554,604 | 1.32% |
| 2025-08-08 | 4.50 | 4.59 | 4.46 | 4.55 | 4.55 | qfq | 30,963,120 | 140,088,070 | 1.56% |
| 2025-08-07 | 4.47 | 4.53 | 4.47 | 4.48 | 4.48 | qfq | 26,682,155 | 119,819,081 | -0.44% |
| 2025-08-06 | 4.55 | 4.59 | 4.50 | 4.50 | 4.50 | qfq | 47,520,679 | 215,642,514 | -0.88% |
| 2025-08-05 | 4.52 | 4.58 | 4.51 | 4.54 | 4.54 | qfq | 58,198,454 | 264,227,638 | 0.22% |
| 2025-08-04 | 4.72 | 4.82 | 4.47 | 4.53 | 4.53 | qfq | 95,770,311 | 439,794,843 | -7.17% |
| 2025-08-01 | 5.18 | 5.26 | 4.88 | 4.88 | 4.88 | qfq | 122,561,913 | 608,234,370 | -9.96% |
| 2025-07-31 | 5.24 | 5.42 | 5.02 | 5.42 | 5.42 | qfq | 147,642,807 | 784,701,383 | 9.94% |
| 2025-07-30 | 4.40 | 4.93 | 4.36 | 4.93 | 4.93 | qfq | 80,925,707 | 382,088,322 | 10.04% |
| 2025-07-29 | 4.33 | 4.62 | 4.25 | 4.48 | 4.48 | qfq | 52,484,583 | 232,370,503 | 4.19% |
| 2025-07-28 | 4.30 | 4.35 | 4.26 | 4.30 | 4.30 | qfq | 18,295,480 | 78,630,287 | 0.00% |
| 2025-07-25 | 4.36 | 4.42 | 4.28 | 4.30 | 4.30 | qfq | 26,577,320 | 115,553,331 | -1.60% |
| 2025-07-24 | 4.15 | 4.39 | 4.14 | 4.37 | 4.37 | qfq | 40,733,430 | 175,429,682 | 5.30% |
| 2025-07-23 | 4.20 | 4.24 | 4.15 | 4.15 | 4.15 | qfq | 17,104,744 | 71,665,224 | -1.43% |
| 2025-07-22 | 4.20 | 4.23 | 4.16 | 4.21 | 4.21 | qfq | 17,317,604 | 72,707,397 | 0.72% |
| 2025-07-21 | 4.16 | 4.21 | 4.12 | 4.18 | 4.18 | qfq | 14,235,020 | 59,519,379 | 0.48% |
| 2025-07-18 | 4.22 | 4.22 | 4.13 | 4.16 | 4.16 | qfq | 13,817,480 | 57,402,500 | -0.48% |
| 2025-07-17 | 4.18 | 4.22 | 4.15 | 4.18 | 4.18 | qfq | 13,335,720 | 55,738,995 | -0.24% |
| 2025-07-16 | 4.18 | 4.22 | 4.16 | 4.19 | 4.19 | qfq | 15,255,353 | 63,965,504 | 0.24% |
| 2025-07-15 | 4.28 | 4.29 | 4.15 | 4.18 | 4.18 | qfq | 22,882,110 | 96,074,475 | -2.11% |
| 2025-07-14 | 4.30 | 4.34 | 4.25 | 4.27 | 4.27 | qfq | 16,322,730 | 69,908,341 | -0.70% |
| 2025-07-11 | 4.35 | 4.38 | 4.23 | 4.30 | 4.30 | qfq | 31,052,513 | 132,889,958 | -0.69% |
| 2025-07-10 | 4.34 | 4.38 | 4.29 | 4.33 | 4.33 | qfq | 27,170,980 | 117,706,724 | -0.92% |
| 2025-07-09 | 4.40 | 4.44 | 4.35 | 4.37 | 4.37 | qfq | 21,996,809 | 96,345,326 | -0.23% |
| 2025-07-08 | 4.29 | 4.42 | 4.22 | 4.38 | 4.38 | qfq | 34,764,212 | 150,850,942 | 2.58% |
| 2025-07-07 | 4.27 | 4.32 | 4.25 | 4.27 | 4.27 | qfq | 17,955,766 | 76,772,143 | -0.47% |
| 2025-07-04 | 4.28 | 4.33 | 4.25 | 4.29 | 4.29 | qfq | 23,769,805 | 101,954,444 | 0.23% |
| 2025-07-03 | 4.35 | 4.40 | 4.25 | 4.28 | 4.28 | qfq | 31,693,000 | 136,082,999 | -0.47% |
| 2025-07-02 | 4.40 | 4.44 | 4.24 | 4.30 | 4.30 | qfq | 52,992,143 | 230,076,747 | -2.93% |
| 2025-07-01 | 4.46 | 4.58 | 4.31 | 4.43 | 4.43 | qfq | 93,634,049 | 412,896,616 | 0.00% |
| 2025-06-30 | 4.15 | 4.43 | 4.15 | 4.43 | 4.43 | qfq | 92,451,734 | 405,936,134 | 9.93% |
| 2025-06-27 | 3.78 | 4.15 | 3.77 | 4.03 | 4.03 | qfq | 75,154,854 | 301,165,756 | 6.90% |
| 2025-06-26 | 3.79 | 3.82 | 3.74 | 3.77 | 3.77 | qfq | 16,961,000 | 64,110,378 | -0.79% |
| 2025-06-25 | 3.78 | 3.80 | 3.73 | 3.80 | 3.80 | qfq | 18,433,640 | 69,572,946 | 1.06% |
| 2025-06-24 | 3.68 | 3.78 | 3.68 | 3.76 | 3.76 | qfq | 17,626,315 | 66,069,007 | 1.35% |
| 2025-06-23 | 3.65 | 3.73 | 3.62 | 3.71 | 3.71 | qfq | 14,986,120 | 55,167,150 | 1.37% |
| 2025-06-20 | 3.67 | 3.71 | 3.65 | 3.66 | 3.66 | qfq | 17,105,344 | 62,969,072 | -0.54% |
| 2025-06-19 | 3.83 | 3.88 | 3.67 | 3.68 | 3.68 | qfq | 30,808,041 | 115,129,430 | -4.42% |
| 2025-06-18 | 3.88 | 3.90 | 3.82 | 3.85 | 3.85 | qfq | 24,952,340 | 95,975,400 | -1.28% |
| 2025-06-17 | 3.93 | 3.98 | 3.85 | 3.90 | 3.90 | qfq | 37,730,486 | 147,047,108 | -1.02% |
| 2025-06-16 | 3.99 | 4.01 | 3.85 | 3.94 | 3.94 | qfq | 67,390,972 | 263,918,376 | -2.72% |
| 2025-06-13 | 4.23 | 4.53 | 3.93 | 4.05 | 4.05 | qfq | 112,805,101 | 467,762,538 | -5.37% |
| 2025-06-12 | 4.27 | 4.32 | 4.18 | 4.28 | 4.28 | qfq | 50,420,450 | 214,266,507 | 0.94% |
| 2025-06-11 | 4.24 | 4.37 | 4.15 | 4.24 | 4.24 | qfq | 95,481,683 | 405,612,103 | 0.71% |
| 2025-06-10 | 3.98 | 4.40 | 3.98 | 4.21 | 4.21 | qfq | 135,573,341 | 575,119,401 | 5.25% |
| 2025-06-09 | 3.89 | 4.03 | 3.89 | 4.00 | 4.00 | qfq | 73,588,488 | 292,068,715 | 2.83% |
| 2025-06-06 | 3.89 | 3.95 | 3.79 | 3.89 | 3.89 | qfq | 72,792,533 | 281,489,971 | -2.26% |
| 2025-06-05 | 3.99 | 4.00 | 3.79 | 3.98 | 3.98 | qfq | 122,912,798 | 478,060,655 | -2.69% |
| 2025-06-04 | 3.81 | 4.09 | 3.81 | 4.09 | 4.09 | qfq | 100,302,489 | 402,559,916 | 9.95% |
| 2025-06-03 | 3.70 | 3.80 | 3.64 | 3.72 | 3.72 | qfq | 44,234,364 | 164,970,921 | 0.54% |
| 2025-05-30 | 3.62 | 3.96 | 3.61 | 3.70 | 3.70 | qfq | 64,155,650 | 240,074,003 | 1.93% |
| 2025-05-29 | 3.44 | 3.64 | 3.42 | 3.63 | 3.63 | qfq | 60,435,889 | 212,642,411 | 3.13% |
| 2025-05-28 | 3.45 | 3.78 | 3.45 | 3.52 | 3.52 | qfq | 58,147,980 | 210,196,836 | 2.33% |
| 2025-05-27 | 3.41 | 3.45 | 3.41 | 3.44 | 3.44 | qfq | 7,478,312 | 25,673,386 | 0.29% |
| 2025-05-26 | 3.43 | 3.46 | 3.41 | 3.43 | 3.43 | qfq | 7,454,000 | 25,555,695 | 0.29% |
| 2025-05-23 | 3.49 | 3.49 | 3.41 | 3.42 | 3.42 | qfq | 12,617,100 | 43,493,935 | -1.44% |
| 2025-05-22 | 3.55 | 3.56 | 3.46 | 3.47 | 3.47 | qfq | 14,257,240 | 49,903,376 | -2.25% |
| 2025-05-21 | 3.55 | 3.56 | 3.51 | 3.55 | 3.55 | qfq | 9,296,484 | 32,883,511 | -0.28% |
| 2025-05-20 | 3.56 | 3.58 | 3.52 | 3.56 | 3.56 | qfq | 9,846,000 | 34,878,534 | 0.00% |
| 2025-05-19 | 3.47 | 3.58 | 3.47 | 3.56 | 3.56 | qfq | 18,825,810 | 66,732,220 | 2.30% |
| 2025-05-16 | 3.53 | 3.55 | 3.47 | 3.48 | 3.48 | qfq | 12,740,106 | 44,528,600 | -0.85% |
| 2025-05-15 | 3.53 | 3.57 | 3.50 | 3.51 | 3.51 | qfq | 15,031,812 | 53,032,324 | -1.13% |
| 2025-05-14 | 3.53 | 3.63 | 3.51 | 3.55 | 3.55 | qfq | 17,901,004 | 63,615,023 | 0.57% |
| 2025-05-13 | 3.55 | 3.58 | 3.51 | 3.53 | 3.53 | qfq | 15,239,400 | 53,890,735 | 0.00% |
| 2025-05-12 | 3.54 | 3.57 | 3.51 | 3.53 | 3.53 | qfq | 11,460,360 | 40,400,178 | -0.56% |
| 2025-05-09 | 3.60 | 3.60 | 3.52 | 3.55 | 3.55 | qfq | 11,864,589 | 42,086,280 | -0.28% |
| 2025-05-08 | 3.57 | 3.60 | 3.52 | 3.56 | 3.56 | qfq | 16,147,320 | 57,634,333 | 0.28% |
| 2025-05-07 | 3.58 | 3.64 | 3.51 | 3.55 | 3.55 | qfq | 24,520,572 | 87,511,461 | 1.14% |
| 2025-05-06 | 3.49 | 3.55 | 3.48 | 3.51 | 3.51 | qfq | 19,611,040 | 68,719,391 | 0.57% |
| 2025-04-30 | 3.51 | 3.57 | 3.48 | 3.49 | 3.49 | qfq | 15,028,692 | 52,923,957 | 0.29% |
| 2025-04-29 | 3.49 | 3.52 | 3.46 | 3.48 | 3.48 | qfq | 14,933,700 | 52,072,245 | -0.85% |
| 2025-04-28 | 3.60 | 3.63 | 3.47 | 3.51 | 3.51 | qfq | 30,618,100 | 107,681,303 | -3.31% |
| 2025-04-25 | 3.66 | 3.75 | 3.59 | 3.63 | 3.63 | qfq | 41,991,780 | 154,548,980 | -1.09% |
| 2025-04-24 | 3.62 | 3.74 | 3.56 | 3.67 | 3.67 | qfq | 50,992,055 | 185,930,067 | 1.10% |
| 2025-04-23 | 3.56 | 3.91 | 3.54 | 3.63 | 3.63 | qfq | 84,209,896 | 315,210,124 | 2.25% |
| 2025-04-22 | 3.47 | 3.57 | 3.47 | 3.55 | 3.55 | qfq | 20,569,138 | 72,709,651 | 1.14% |
| 2025-04-21 | 3.50 | 3.55 | 3.46 | 3.51 | 3.51 | qfq | 25,448,749 | 89,200,646 | 1.15% |
| 2025-04-18 | 3.48 | 3.66 | 3.38 | 3.47 | 3.47 | qfq | 33,753,486 | 117,822,143 | 2.97% |
| 2025-04-17 | 3.32 | 3.41 | 3.29 | 3.37 | 3.37 | qfq | 19,133,440 | 64,747,656 | 1.51% |
| 2025-04-16 | 3.35 | 3.41 | 3.27 | 3.32 | 3.32 | qfq | 18,047,000 | 60,018,566 | -0.90% |
| 2025-04-15 | 3.51 | 3.56 | 3.32 | 3.35 | 3.35 | qfq | 22,578,286 | 76,722,805 | 0.60% |
| 2025-04-14 | 3.30 | 3.39 | 3.29 | 3.33 | 3.33 | qfq | 14,285,694 | 47,666,411 | 2.78% |
| 2025-04-11 | 3.27 | 3.31 | 3.23 | 3.24 | 3.24 | qfq | 11,624,820 | 37,900,284 | -1.22% |
| 2025-04-10 | 3.24 | 3.32 | 3.18 | 3.28 | 3.28 | qfq | 21,481,753 | 70,265,733 | 2.82% |
| 2025-04-09 | 3.07 | 3.23 | 2.88 | 3.19 | 3.19 | qfq | 25,188,865 | 77,653,219 | 3.91% |
| 2025-04-08 | 3.15 | 3.20 | 3.00 | 3.07 | 3.07 | qfq | 23,980,592 | 74,028,780 | -2.23% |
| 2025-04-07 | 3.25 | 3.32 | 3.14 | 3.14 | 3.14 | qfq | 19,144,240 | 61,005,508 | -10.03% |
| 2025-04-03 | 3.43 | 3.54 | 3.41 | 3.49 | 3.49 | qfq | 15,278,124 | 53,424,799 | 1.45% |
| 2025-04-02 | 3.45 | 3.48 | 3.42 | 3.44 | 3.44 | qfq | 8,124,340 | 28,040,893 | -0.29% |
| 2025-04-01 | 3.42 | 3.49 | 3.42 | 3.45 | 3.45 | qfq | 10,314,470 | 35,645,444 | 1.17% |
| 2025-03-31 | 3.48 | 3.50 | 3.38 | 3.41 | 3.41 | qfq | 10,098,463 | 34,617,839 | -2.29% |
| 2025-03-28 | 3.54 | 3.54 | 3.46 | 3.49 | 3.49 | qfq | 7,822,407 | 27,330,772 | -1.13% |
| 2025-03-27 | 3.55 | 3.57 | 3.49 | 3.53 | 3.53 | qfq | 9,043,259 | 31,899,870 | 0.00% |
| 2025-03-26 | 3.47 | 3.54 | 3.46 | 3.53 | 3.53 | qfq | 11,658,055 | 41,014,532 | 1.15% |
| 2025-03-25 | 3.45 | 3.51 | 3.40 | 3.49 | 3.49 | qfq | 12,217,108 | 42,218,585 | 1.45% |
| 2025-03-24 | 3.53 | 3.54 | 3.40 | 3.44 | 3.44 | qfq | 13,745,604 | 47,478,976 | -2.55% |
| 2025-03-21 | 3.54 | 3.59 | 3.51 | 3.53 | 3.53 | qfq | 17,855,440 | 63,299,133 | 0.00% |
| 2025-03-20 | 3.50 | 3.57 | 3.50 | 3.53 | 3.53 | qfq | 15,455,920 | 54,680,430 | 0.86% |
| 2025-03-19 | 3.51 | 3.53 | 3.47 | 3.50 | 3.50 | qfq | 14,109,303 | 49,349,479 | -0.57% |
| 2025-03-18 | 3.57 | 3.58 | 3.48 | 3.52 | 3.52 | qfq | 29,857,692 | 104,848,841 | -1.95% |
| 2025-03-17 | 3.48 | 3.77 | 3.46 | 3.59 | 3.59 | qfq | 40,524,760 | 145,436,885 | 3.76% |
| 2025-03-14 | 3.37 | 3.46 | 3.37 | 3.46 | 3.46 | qfq | 21,027,954 | 72,129,192 | 2.67% |
| 2025-03-13 | 3.37 | 3.38 | 3.33 | 3.37 | 3.37 | qfq | 11,712,491 | 39,309,929 | -0.30% |
| 2025-03-12 | 3.39 | 3.41 | 3.36 | 3.38 | 3.38 | qfq | 8,036,320 | 27,141,567 | -0.59% |
| 2025-03-11 | 3.35 | 3.40 | 3.34 | 3.40 | 3.40 | qfq | 8,025,720 | 27,034,808 | 0.59% |
| 2025-03-10 | 3.40 | 3.41 | 3.35 | 3.38 | 3.38 | qfq | 7,818,940 | 26,405,292 | 0.30% |
| 2025-03-07 | 3.42 | 3.43 | 3.36 | 3.37 | 3.37 | qfq | 11,043,057 | 37,399,876 | -1.75% |
| 2025-03-06 | 3.39 | 3.44 | 3.35 | 3.43 | 3.43 | qfq | 15,079,655 | 51,188,115 | 2.08% |
| 2025-03-05 | 3.40 | 3.40 | 3.32 | 3.36 | 3.36 | qfq | 11,242,200 | 37,577,549 | -0.88% |
| 2025-03-04 | 3.37 | 3.40 | 3.34 | 3.39 | 3.39 | qfq | 10,349,989 | 34,845,831 | 0.59% |
| 2025-03-03 | 3.40 | 3.44 | 3.36 | 3.37 | 3.37 | qfq | 12,336,077 | 41,865,800 | -0.30% |
| 2025-02-28 | 3.43 | 3.45 | 3.36 | 3.38 | 3.38 | qfq | 15,236,695 | 51,924,471 | -2.03% |
| 2025-02-27 | 3.49 | 3.51 | 3.40 | 3.45 | 3.45 | qfq | 16,868,360 | 58,119,924 | -0.86% |
| 2025-02-26 | 3.43 | 3.50 | 3.42 | 3.48 | 3.48 | qfq | 18,999,580 | 65,667,580 | 2.05% |
| 2025-02-25 | 3.42 | 3.48 | 3.40 | 3.41 | 3.41 | qfq | 15,286,781 | 52,583,342 | -0.87% |
| 2025-02-24 | 3.40 | 3.49 | 3.39 | 3.44 | 3.44 | qfq | 22,883,123 | 78,883,982 | 0.88% |
| 2025-02-21 | 3.46 | 3.47 | 3.39 | 3.41 | 3.41 | qfq | 25,287,055 | 86,451,111 | -1.73% |
| 2025-02-20 | 3.39 | 3.62 | 3.36 | 3.47 | 3.47 | qfq | 33,412,310 | 116,169,407 | 0.58% |
| 2025-02-19 | 3.37 | 3.59 | 3.31 | 3.45 | 3.45 | qfq | 29,707,798 | 102,267,093 | 4.55% |
| 2025-02-18 | 3.42 | 3.44 | 3.29 | 3.30 | 3.30 | qfq | 15,729,170 | 52,812,616 | -3.23% |
| 2025-02-17 | 3.50 | 3.52 | 3.38 | 3.41 | 3.41 | qfq | 31,692,321 | 109,439,820 | 3.02% |
| 2025-02-14 | 3.35 | 3.38 | 3.29 | 3.31 | 3.31 | qfq | 9,083,480 | 30,116,613 | -1.19% |
| 2025-02-13 | 3.35 | 3.40 | 3.31 | 3.35 | 3.35 | qfq | 12,501,214 | 42,039,684 | -0.30% |
| 2025-02-12 | 3.34 | 3.37 | 3.29 | 3.36 | 3.36 | qfq | 10,390,002 | 34,558,697 | 1.51% |
| 2025-02-11 | 3.38 | 3.40 | 3.29 | 3.31 | 3.31 | qfq | 9,861,822 | 32,749,200 | -1.78% |
| 2025-02-10 | 3.28 | 3.37 | 3.26 | 3.37 | 3.37 | qfq | 15,826,620 | 52,748,539 | 2.74% |
| 2025-02-07 | 3.20 | 3.29 | 3.20 | 3.28 | 3.28 | qfq | 17,652,398 | 57,518,276 | 2.82% |
| 2025-02-06 | 3.21 | 3.22 | 3.16 | 3.19 | 3.19 | qfq | 13,508,957 | 43,113,589 | -0.62% |
| 2025-02-05 | 3.22 | 3.22 | 3.16 | 3.21 | 3.21 | qfq | 7,403,620 | 23,627,123 | 0.63% |
| 2025-01-27 | 3.22 | 3.27 | 3.19 | 3.19 | 3.19 | qfq | 12,529,640 | 40,416,051 | 0.00% |
| 2025-01-24 | 3.21 | 3.22 | 3.13 | 3.19 | 3.19 | qfq | 12,331,877 | 39,199,203 | 0.31% |
| 2025-01-23 | 3.23 | 3.27 | 3.17 | 3.18 | 3.18 | qfq | 12,475,080 | 40,081,037 | -0.63% |
| 2025-01-22 | 3.27 | 3.28 | 3.18 | 3.20 | 3.20 | qfq | 10,035,400 | 32,360,593 | -1.84% |
| 2025-01-21 | 3.30 | 3.35 | 3.25 | 3.26 | 3.26 | qfq | 10,831,560 | 35,662,355 | -0.91% |
| 2025-01-20 | 3.25 | 3.31 | 3.17 | 3.29 | 3.29 | qfq | 11,730,520 | 38,214,430 | 2.17% |
| 2025-01-17 | 3.24 | 3.24 | 3.17 | 3.22 | 3.22 | qfq | 9,775,220 | 31,348,801 | -0.31% |
| 2025-01-16 | 3.18 | 3.33 | 3.18 | 3.23 | 3.23 | qfq | 22,347,000 | 72,585,996 | 2.22% |
| 2025-01-15 | 3.17 | 3.21 | 3.12 | 3.16 | 3.16 | qfq | 9,774,199 | 30,918,328 | -0.63% |
| 2025-01-14 | 3.09 | 3.19 | 3.09 | 3.18 | 3.18 | qfq | 12,027,099 | 37,876,140 | 2.25% |
| 2025-01-13 | 3.12 | 3.12 | 3.02 | 3.11 | 3.11 | qfq | 7,500,542 | 23,128,164 | 0.00% |
| 2025-01-10 | 3.20 | 3.20 | 3.08 | 3.11 | 3.11 | qfq | 9,497,640 | 29,644,530 | -1.89% |
| 2025-01-09 | 3.17 | 3.22 | 3.15 | 3.17 | 3.17 | qfq | 7,972,500 | 25,437,986 | -0.31% |
| 2025-01-08 | 3.19 | 3.21 | 3.10 | 3.18 | 3.18 | qfq | 11,893,900 | 37,618,665 | 0.00% |
| 2025-01-07 | 3.11 | 3.18 | 3.07 | 3.18 | 3.18 | qfq | 10,189,739 | 31,783,326 | 2.25% |
| 2025-01-06 | 3.16 | 3.17 | 3.03 | 3.11 | 3.11 | qfq | 11,808,700 | 36,602,180 | -1.27% |
| 2025-01-03 | 3.31 | 3.32 | 3.12 | 3.15 | 3.15 | qfq | 14,990,591 | 47,825,507 | -3.08% |
| 2025-01-02 | 3.28 | 3.38 | 3.24 | 3.25 | 3.25 | qfq | 17,144,360 | 56,864,447 | -1.52% |
| 2024-12-31 | 3.34 | 3.39 | 3.29 | 3.30 | 3.30 | qfq | 13,507,540 | 45,080,906 | -0.30% |
| 2024-12-30 | 3.37 | 3.40 | 3.28 | 3.31 | 3.31 | qfq | 15,427,740 | 51,152,114 | -2.93% |
| 2024-12-27 | 3.36 | 3.45 | 3.33 | 3.41 | 3.41 | qfq | 14,480,100 | 49,494,976 | 1.49% |
| 2024-12-26 | 3.34 | 3.38 | 3.32 | 3.36 | 3.36 | qfq | 11,941,380 | 39,962,004 | 0.90% |
| 2024-12-25 | 3.39 | 3.41 | 3.25 | 3.33 | 3.33 | qfq | 16,829,162 | 55,710,762 | -1.48% |
| 2024-12-24 | 3.37 | 3.40 | 3.30 | 3.38 | 3.38 | qfq | 16,213,220 | 54,317,692 | 1.20% |
| 2024-12-23 | 3.58 | 3.61 | 3.33 | 3.34 | 3.34 | qfq | 29,823,020 | 101,530,604 | -7.22% |
| 2024-12-20 | 3.64 | 3.68 | 3.59 | 3.60 | 3.60 | qfq | 14,174,760 | 51,473,646 | -1.37% |
| 2024-12-19 | 3.60 | 3.67 | 3.55 | 3.65 | 3.65 | qfq | 17,732,380 | 64,146,586 | 0.83% |
| 2024-12-18 | 3.67 | 3.68 | 3.51 | 3.62 | 3.62 | qfq | 19,291,920 | 69,700,247 | -1.09% |
| 2024-12-17 | 3.97 | 4.01 | 3.64 | 3.66 | 3.66 | qfq | 36,410,106 | 136,608,599 | -5.67% |
| 2024-12-16 | 3.87 | 4.03 | 3.85 | 3.88 | 3.88 | qfq | 30,530,080 | 119,788,724 | 1.04% |
| 2024-12-13 | 3.93 | 3.94 | 3.80 | 3.84 | 3.84 | qfq | 19,365,940 | 74,546,597 | -2.54% |
| 2024-12-12 | 3.92 | 3.98 | 3.84 | 3.94 | 3.94 | qfq | 21,395,378 | 83,953,024 | 0.77% |
| 2024-12-11 | 3.66 | 3.91 | 3.64 | 3.91 | 3.91 | qfq | 37,849,771 | 145,453,097 | 5.96% |
| 2024-12-10 | 3.85 | 3.89 | 3.68 | 3.69 | 3.69 | qfq | 24,369,623 | 91,589,675 | 0.00% |
| 2024-12-09 | 3.76 | 3.79 | 3.65 | 3.69 | 3.69 | qfq | 21,447,100 | 79,094,491 | -1.86% |
| 2024-12-06 | 3.75 | 3.78 | 3.66 | 3.76 | 3.76 | qfq | 19,970,441 | 74,730,596 | 1.62% |
| 2024-12-05 | 3.61 | 3.71 | 3.59 | 3.70 | 3.70 | qfq | 17,425,004 | 63,640,272 | 2.21% |
| 2024-12-04 | 3.70 | 3.71 | 3.59 | 3.62 | 3.62 | qfq | 19,245,724 | 70,153,085 | -2.43% |
| 2024-12-03 | 3.69 | 3.76 | 3.66 | 3.71 | 3.71 | qfq | 17,220,020 | 63,789,175 | 0.27% |
| 2024-12-02 | 3.60 | 3.74 | 3.58 | 3.70 | 3.70 | qfq | 23,187,548 | 85,456,644 | 2.78% |
| 2024-11-29 | 3.56 | 3.60 | 3.49 | 3.60 | 3.60 | qfq | 18,029,013 | 64,199,159 | 1.69% |
| 2024-11-28 | 3.48 | 3.58 | 3.48 | 3.54 | 3.54 | qfq | 20,130,987 | 71,385,402 | 1.43% |
| 2024-11-27 | 3.44 | 3.50 | 3.34 | 3.49 | 3.49 | qfq | 19,052,257 | 65,326,481 | 1.45% |
| 2024-11-26 | 3.41 | 3.50 | 3.41 | 3.44 | 3.44 | qfq | 14,525,480 | 50,238,908 | 0.29% |
| 2024-11-25 | 3.37 | 3.43 | 3.31 | 3.43 | 3.43 | qfq | 19,835,009 | 67,030,804 | 1.78% |
| 2024-11-22 | 3.44 | 3.54 | 3.37 | 3.37 | 3.37 | qfq | 28,840,760 | 100,109,378 | -2.60% |
| 2024-11-21 | 3.46 | 3.51 | 3.39 | 3.46 | 3.46 | qfq | 25,520,781 | 87,630,412 | -1.42% |
| 2024-11-20 | 3.55 | 3.58 | 3.40 | 3.51 | 3.51 | qfq | 45,550,588 | 158,446,302 | -2.50% |
| 2024-11-19 | 3.43 | 3.74 | 3.35 | 3.60 | 3.60 | qfq | 52,364,409 | 187,122,855 | 5.88% |
| 2024-11-18 | 3.54 | 3.55 | 3.38 | 3.40 | 3.40 | qfq | 19,504,623 | 67,463,587 | -2.58% |
| 2024-11-15 | 3.60 | 3.61 | 3.48 | 3.49 | 3.49 | qfq | 14,125,543 | 50,125,727 | -2.24% |
| 2024-11-14 | 3.73 | 3.76 | 3.54 | 3.57 | 3.57 | qfq | 25,261,306 | 91,225,289 | -2.72% |
| 2024-11-13 | 3.66 | 3.72 | 3.59 | 3.67 | 3.67 | qfq | 16,943,828 | 61,784,026 | -0.54% |
| 2024-11-12 | 3.77 | 3.81 | 3.66 | 3.69 | 3.69 | qfq | 21,713,738 | 81,217,014 | -1.34% |
| 2024-11-11 | 3.76 | 3.79 | 3.64 | 3.74 | 3.74 | qfq | 26,361,162 | 97,337,279 | -0.27% |
| 2024-11-08 | 3.90 | 3.93 | 3.72 | 3.75 | 3.75 | qfq | 31,255,168 | 118,108,625 | -3.85% |
| 2024-11-07 | 3.68 | 3.94 | 3.65 | 3.90 | 3.90 | qfq | 32,486,480 | 125,056,031 | 4.84% |
| 2024-11-06 | 3.69 | 3.77 | 3.54 | 3.72 | 3.72 | qfq | 31,068,571 | 114,028,085 | 1.09% |
| 2024-11-05 | 3.58 | 3.72 | 3.56 | 3.68 | 3.68 | qfq | 25,941,280 | 95,178,527 | 3.95% |
| 2024-11-04 | 3.57 | 3.61 | 3.47 | 3.54 | 3.54 | qfq | 25,955,345 | 91,203,501 | -1.67% |
| 2024-11-01 | 3.69 | 3.75 | 3.50 | 3.60 | 3.60 | qfq | 33,660,057 | 122,197,865 | -2.17% |
| 2024-10-31 | 3.51 | 3.72 | 3.50 | 3.68 | 3.68 | qfq | 42,595,967 | 155,330,499 | 4.25% |
| 2024-10-30 | 3.55 | 3.71 | 3.51 | 3.53 | 3.53 | qfq | 38,161,539 | 137,136,085 | 1.73% |
| 2024-10-29 | 3.55 | 3.57 | 3.40 | 3.47 | 3.47 | qfq | 30,509,964 | 105,865,609 | -1.42% |
| 2024-10-28 | 3.30 | 3.55 | 3.30 | 3.52 | 3.52 | qfq | 51,188,366 | 176,443,800 | 7.32% |
| 2024-10-25 | 3.24 | 3.30 | 3.22 | 3.28 | 3.28 | qfq | 19,454,440 | 63,843,889 | 1.23% |
| 2024-10-24 | 3.18 | 3.27 | 3.18 | 3.24 | 3.24 | qfq | 17,148,500 | 55,429,149 | 0.93% |
| 2024-10-23 | 3.19 | 3.29 | 3.16 | 3.21 | 3.21 | qfq | 29,846,201 | 96,382,684 | 0.63% |
| 2024-10-22 | 3.15 | 3.20 | 3.14 | 3.19 | 3.19 | qfq | 17,691,701 | 56,109,055 | 1.27% |
| 2024-10-21 | 3.19 | 3.19 | 3.13 | 3.15 | 3.15 | qfq | 22,369,329 | 70,517,800 | -1.25% |
| 2024-10-18 | 3.19 | 3.22 | 3.09 | 3.19 | 3.19 | qfq | 25,531,928 | 80,458,962 | 1.27% |
| 2024-10-17 | 3.35 | 3.35 | 3.13 | 3.15 | 3.15 | qfq | 35,846,020 | 115,445,942 | -5.69% |
| 2024-10-16 | 3.27 | 3.39 | 3.25 | 3.34 | 3.34 | qfq | 36,215,581 | 120,618,179 | 3.09% |
| 2024-10-15 | 3.28 | 3.35 | 3.24 | 3.24 | 3.24 | qfq | 26,719,386 | 87,579,087 | -2.99% |
| 2024-10-14 | 3.40 | 3.45 | 3.23 | 3.34 | 3.34 | qfq | 39,345,562 | 131,075,483 | -0.30% |
| 2024-10-11 | 3.19 | 3.36 | 3.15 | 3.35 | 3.35 | qfq | 43,488,325 | 142,228,084 | 5.35% |
| 2024-10-10 | 3.15 | 3.26 | 3.11 | 3.18 | 3.18 | qfq | 29,127,270 | 92,846,003 | 0.63% |
| 2024-10-09 | 3.36 | 3.46 | 3.15 | 3.16 | 3.16 | qfq | 56,968,538 | 184,483,476 | -9.71% |
| 2024-10-08 | 3.80 | 3.91 | 3.30 | 3.50 | 3.50 | qfq | 95,830,664 | 351,740,535 | -1.69% |
| 2024-09-30 | 3.56 | 3.56 | 3.39 | 3.56 | 3.56 | qfq | 76,507,619 | 269,318,874 | 9.88% |
| 2024-09-27 | 3.26 | 3.33 | 3.15 | 3.24 | 3.24 | qfq | 28,547,757 | 92,128,265 | 3.18% |
| 2024-09-26 | 3.02 | 3.15 | 2.97 | 3.14 | 3.14 | qfq | 43,066,167 | 132,372,314 | 6.08% |
| 2024-09-25 | 2.98 | 3.10 | 2.95 | 2.96 | 2.96 | qfq | 27,201,221 | 82,499,811 | -0.34% |
| 2024-09-24 | 2.94 | 2.98 | 2.88 | 2.97 | 2.97 | qfq | 21,888,273 | 64,364,420 | 2.06% |
| 2024-09-23 | 2.94 | 2.94 | 2.86 | 2.91 | 2.91 | qfq | 12,590,641 | 36,537,593 | -0.34% |
| 2024-09-20 | 2.87 | 2.92 | 2.83 | 2.92 | 2.92 | qfq | 17,195,400 | 49,577,294 | 1.74% |
| 2024-09-19 | 2.81 | 2.87 | 2.81 | 2.87 | 2.87 | qfq | 20,268,013 | 57,739,772 | 2.14% |
| 2024-09-18 | 2.78 | 2.83 | 2.72 | 2.81 | 2.81 | qfq | 16,426,080 | 45,498,143 | 1.08% |
| 2024-09-13 | 2.79 | 2.84 | 2.77 | 2.78 | 2.78 | qfq | 12,029,185 | 33,773,455 | -0.71% |
| 2024-09-12 | 2.82 | 2.85 | 2.78 | 2.80 | 2.80 | qfq | 9,076,999 | 25,459,847 | -1.41% |
| 2024-09-11 | 2.81 | 2.86 | 2.80 | 2.84 | 2.84 | qfq | 9,086,705 | 25,676,089 | 0.35% |
| 2024-09-10 | 2.86 | 2.89 | 2.79 | 2.83 | 2.83 | qfq | 11,697,664 | 33,062,461 | 0.71% |
| 2024-09-09 | 2.80 | 2.83 | 2.75 | 2.81 | 2.81 | qfq | 9,575,260 | 26,822,940 | 0.36% |
| 2024-09-06 | 2.78 | 2.81 | 2.76 | 2.80 | 2.80 | qfq | 9,034,700 | 25,199,054 | 0.36% |
| 2024-09-05 | 2.77 | 2.83 | 2.76 | 2.79 | 2.79 | qfq | 11,806,480 | 32,958,325 | 1.82% |
| 2024-09-04 | 2.76 | 2.79 | 2.74 | 2.74 | 2.74 | qfq | 8,819,300 | 24,364,572 | -1.08% |
| 2024-09-03 | 2.77 | 2.80 | 2.73 | 2.77 | 2.77 | qfq | 9,606,760 | 26,569,299 | 0.36% |
| 2024-09-02 | 2.84 | 2.84 | 2.75 | 2.76 | 2.76 | qfq | 14,656,260 | 40,860,845 | -3.16% |
| 2024-08-30 | 2.75 | 2.87 | 2.74 | 2.85 | 2.85 | qfq | 22,565,280 | 63,621,900 | 3.64% |
| 2024-08-29 | 2.73 | 2.78 | 2.73 | 2.75 | 2.75 | qfq | 6,531,700 | 17,982,736 | 0.00% |
| 2024-08-28 | 2.76 | 2.76 | 2.71 | 2.75 | 2.75 | qfq | 8,152,512 | 22,322,406 | 0.36% |
| 2024-08-27 | 2.80 | 2.80 | 2.70 | 2.74 | 2.74 | qfq | 10,928,800 | 29,834,154 | -1.44% |
| 2024-08-26 | 2.73 | 2.80 | 2.73 | 2.78 | 2.78 | qfq | 9,542,100 | 26,491,610 | 1.09% |
| 2024-08-23 | 2.69 | 2.77 | 2.66 | 2.75 | 2.75 | qfq | 14,145,608 | 38,510,600 | 1.10% |
| 2024-08-22 | 2.75 | 2.81 | 2.71 | 2.72 | 2.72 | qfq | 14,199,320 | 38,983,090 | -2.16% |
| 2024-08-21 | 2.73 | 2.80 | 2.69 | 2.78 | 2.78 | qfq | 14,667,200 | 40,297,642 | 1.83% |
| 2024-08-20 | 2.81 | 2.82 | 2.72 | 2.73 | 2.73 | qfq | 16,425,440 | 45,340,927 | -2.50% |
| 2024-08-19 | 2.78 | 2.84 | 2.77 | 2.80 | 2.80 | qfq | 15,210,099 | 42,598,536 | -0.71% |
| 2024-08-16 | 2.88 | 2.90 | 2.82 | 2.82 | 2.82 | qfq | 26,922,000 | 76,786,680 | -3.42% |
| 2024-08-15 | 2.89 | 2.95 | 2.81 | 2.92 | 2.92 | qfq | 37,105,481 | 107,424,757 | 2.10% |
| 2024-08-14 | 2.83 | 3.00 | 2.79 | 2.86 | 2.86 | qfq | 36,538,501 | 105,966,283 | 1.78% |
| 2024-08-13 | 2.79 | 2.81 | 2.72 | 2.81 | 2.81 | qfq | 21,428,560 | 59,101,797 | 1.44% |
| 2024-08-12 | 2.93 | 2.93 | 2.76 | 2.77 | 2.77 | qfq | 35,701,700 | 100,912,713 | -3.82% |
| 2024-08-09 | 2.85 | 2.97 | 2.82 | 2.88 | 2.88 | qfq | 44,646,230 | 129,970,480 | 0.35% |
| 2024-08-08 | 2.91 | 2.98 | 2.82 | 2.87 | 2.87 | qfq | 42,927,704 | 124,458,888 | -0.69% |
| 2024-08-07 | 3.00 | 3.04 | 2.88 | 2.89 | 2.89 | qfq | 44,262,534 | 129,317,790 | -2.69% |
| 2024-08-06 | 2.89 | 3.04 | 2.82 | 2.97 | 2.97 | qfq | 61,957,134 | 181,972,309 | 3.13% |
| 2024-08-05 | 2.98 | 3.07 | 2.88 | 2.88 | 2.88 | qfq | 80,572,560 | 239,342,312 | -10.00% |
| 2024-08-02 | 3.07 | 3.38 | 3.01 | 3.20 | 3.20 | qfq | 131,771,016 | 426,704,563 | 4.23% |
| 2024-08-01 | 2.78 | 3.07 | 2.74 | 3.07 | 3.07 | qfq | 60,260,826 | 181,631,668 | 10.04% |
| 2024-07-31 | 2.75 | 2.82 | 2.72 | 2.79 | 2.79 | qfq | 19,215,220 | 53,332,872 | 1.45% |
| 2024-07-30 | 2.67 | 2.77 | 2.66 | 2.75 | 2.75 | qfq | 17,937,440 | 48,764,847 | 2.61% |
| 2024-07-29 | 2.69 | 2.70 | 2.64 | 2.68 | 2.68 | qfq | 9,472,878 | 25,273,287 | 1.52% |
| 2024-07-26 | 2.59 | 2.65 | 2.59 | 2.64 | 2.64 | qfq | 7,732,420 | 20,333,972 | 1.15% |
| 2024-07-25 | 2.59 | 2.64 | 2.57 | 2.61 | 2.61 | qfq | 9,641,760 | 25,091,766 | 0.00% |
| 2024-07-24 | 2.64 | 2.67 | 2.59 | 2.61 | 2.61 | qfq | 19,885,260 | 52,172,573 | -3.33% |
| 2024-07-23 | 2.65 | 2.77 | 2.63 | 2.70 | 2.70 | qfq | 25,456,140 | 69,160,741 | 1.89% |
| 2024-07-22 | 2.63 | 2.67 | 2.61 | 2.65 | 2.65 | qfq | 10,070,684 | 26,553,303 | -0.38% |
| 2024-07-19 | 2.70 | 2.70 | 2.63 | 2.66 | 2.66 | qfq | 20,411,096 | 54,031,335 | -2.21% |
| 2024-07-18 | 2.73 | 2.74 | 2.62 | 2.72 | 2.72 | qfq | 30,654,329 | 82,535,127 | -2.51% |
| 2024-07-17 | 2.74 | 2.98 | 2.72 | 2.79 | 2.79 | qfq | 48,529,110 | 137,247,366 | 1.45% |
| 2024-07-16 | 2.78 | 2.79 | 2.71 | 2.75 | 2.75 | qfq | 28,610,932 | 78,536,754 | -0.36% |
| 2024-07-15 | 2.83 | 2.88 | 2.76 | 2.76 | 2.76 | qfq | 58,199,762 | 163,332,595 | -6.44% |
| 2024-07-12 | 2.71 | 2.95 | 2.68 | 2.95 | 2.95 | qfq | 77,949,363 | 226,297,321 | 10.07% |
| 2024-07-11 | 2.68 | 2.69 | 2.62 | 2.68 | 2.68 | qfq | 8,467,200 | 22,541,854 | 1.52% |
| 2024-07-10 | 2.67 | 2.69 | 2.61 | 2.64 | 2.64 | qfq | 5,484,837 | 14,499,798 | -1.49% |
| 2024-07-09 | 2.64 | 2.70 | 2.59 | 2.68 | 2.68 | qfq | 8,497,740 | 22,533,815 | 1.90% |
| 2024-07-08 | 2.66 | 2.71 | 2.61 | 2.63 | 2.63 | qfq | 7,953,500 | 21,065,061 | -0.75% |
| 2024-07-05 | 2.64 | 2.65 | 2.56 | 2.65 | 2.65 | qfq | 6,130,983 | 16,079,498 | 1.92% |
| 2024-07-04 | 2.70 | 2.72 | 2.59 | 2.60 | 2.60 | qfq | 12,129,007 | 32,025,239 | -4.41% |
| 2024-07-03 | 2.70 | 2.76 | 2.67 | 2.72 | 2.72 | qfq | 9,645,988 | 26,243,075 | 0.74% |
| 2024-07-02 | 2.69 | 2.74 | 2.67 | 2.70 | 2.70 | qfq | 10,768,080 | 29,116,940 | -0.37% |
| 2024-07-01 | 2.65 | 2.79 | 2.62 | 2.71 | 2.71 | qfq | 17,110,994 | 46,593,325 | 3.04% |
| 2024-06-28 | 2.64 | 2.71 | 2.62 | 2.63 | 2.63 | qfq | 11,654,434 | 31,039,624 | 0.00% |
| 2024-06-27 | 2.74 | 2.75 | 2.63 | 2.63 | 2.63 | qfq | 15,766,763 | 42,280,595 | -2.95% |
| 2024-06-26 | 2.70 | 2.79 | 2.66 | 2.71 | 2.71 | qfq | 20,556,247 | 55,596,366 | -2.17% |
| 2024-06-25 | 2.54 | 2.77 | 2.52 | 2.77 | 2.77 | qfq | 32,340,263 | 87,534,275 | 9.92% |
| 2024-06-24 | 2.63 | 2.63 | 2.50 | 2.52 | 2.52 | qfq | 9,769,118 | 25,142,820 | -3.45% |
| 2024-06-21 | 2.63 | 2.68 | 2.60 | 2.61 | 2.61 | qfq | 6,890,863 | 18,131,613 | -1.51% |
| 2024-06-20 | 2.66 | 2.70 | 2.62 | 2.65 | 2.65 | qfq | 8,335,140 | 22,160,600 | -0.38% |
| 2024-06-19 | 2.63 | 2.67 | 2.62 | 2.66 | 2.66 | qfq | 7,018,220 | 18,607,957 | 0.76% |
| 2024-06-18 | 2.63 | 2.66 | 2.62 | 2.64 | 2.64 | qfq | 5,572,000 | 14,683,035 | 0.38% |
| 2024-06-17 | 2.66 | 2.66 | 2.62 | 2.63 | 2.63 | qfq | 7,082,900 | 18,666,781 | -1.87% |
| 2024-06-14 | 2.62 | 2.70 | 2.60 | 2.68 | 2.68 | qfq | 8,024,919 | 21,344,106 | 1.52% |
| 2024-06-13 | 2.67 | 2.68 | 2.59 | 2.64 | 2.64 | qfq | 8,978,900 | 23,541,330 | -0.38% |
| 2024-06-12 | 2.60 | 2.68 | 2.58 | 2.65 | 2.65 | qfq | 7,689,800 | 20,326,084 | 1.53% |
| 2024-06-11 | 2.65 | 2.66 | 2.58 | 2.61 | 2.61 | qfq | 10,628,400 | 27,794,849 | -2.25% |
| 2024-06-07 | 2.62 | 2.68 | 2.60 | 2.67 | 2.67 | qfq | 10,154,621 | 26,858,028 | 2.69% |
| 2024-06-06 | 2.70 | 2.71 | 2.54 | 2.60 | 2.60 | qfq | 16,826,800 | 43,660,740 | -2.62% |
| 2024-06-05 | 2.80 | 2.80 | 2.66 | 2.67 | 2.67 | qfq | 14,884,440 | 40,402,855 | -4.98% |
| 2024-06-04 | 2.75 | 2.88 | 2.70 | 2.81 | 2.81 | qfq | 15,581,520 | 43,490,717 | 1.44% |
| 2024-06-03 | 2.82 | 2.82 | 2.72 | 2.77 | 2.77 | qfq | 15,903,505 | 43,885,462 | -0.72% |
| 2024-05-31 | 2.80 | 2.83 | 2.77 | 2.79 | 2.79 | qfq | 14,620,700 | 40,853,730 | 0.00% |
| 2024-05-30 | 2.90 | 2.92 | 2.78 | 2.79 | 2.79 | qfq | 27,375,300 | 77,298,787 | -5.74% |
| 2024-05-29 | 2.97 | 3.12 | 2.92 | 2.96 | 2.96 | qfq | 29,008,800 | 87,200,844 | 1.72% |
| 2024-05-28 | 3.03 | 3.05 | 2.88 | 2.91 | 2.91 | qfq | 22,605,964 | 66,499,182 | -3.32% |
| 2024-05-27 | 3.09 | 3.12 | 2.94 | 3.01 | 3.01 | qfq | 26,538,900 | 79,371,944 | -2.90% |
| 2024-05-24 | 3.20 | 3.20 | 3.08 | 3.10 | 3.10 | qfq | 39,345,620 | 122,900,278 | -5.20% |
| 2024-05-23 | 3.19 | 3.48 | 3.17 | 3.27 | 3.27 | qfq | 66,758,812 | 220,646,608 | 2.51% |
| 2024-05-22 | 3.15 | 3.32 | 3.15 | 3.19 | 3.19 | qfq | 41,842,979 | 135,032,865 | 1.92% |
| 2024-05-21 | 3.08 | 3.20 | 3.07 | 3.13 | 3.13 | qfq | 26,418,085 | 82,915,417 | 0.32% |
| 2024-05-20 | 3.22 | 3.23 | 3.10 | 3.12 | 3.12 | qfq | 52,473,827 | 164,983,055 | -6.31% |
| 2024-05-17 | 3.16 | 3.35 | 3.08 | 3.33 | 3.33 | qfq | 63,994,713 | 203,676,604 | 7.77% |
| 2024-05-16 | 2.94 | 3.14 | 2.93 | 3.09 | 3.09 | qfq | 40,768,504 | 125,272,667 | 4.75% |
| 2024-05-15 | 2.92 | 3.00 | 2.90 | 2.95 | 2.95 | qfq | 19,316,720 | 57,221,800 | 1.03% |
| 2024-05-14 | 2.92 | 2.97 | 2.88 | 2.92 | 2.92 | qfq | 14,232,858 | 41,504,848 | -0.68% |
| 2024-05-13 | 3.00 | 3.01 | 2.92 | 2.94 | 2.94 | qfq | 20,984,084 | 62,212,632 | -1.01% |
| 2024-05-10 | 2.92 | 3.01 | 2.88 | 2.97 | 2.97 | qfq | 29,636,084 | 87,815,407 | 2.06% |
| 2024-05-09 | 2.86 | 2.93 | 2.86 | 2.91 | 2.91 | qfq | 8,703,420 | 25,276,202 | 1.75% |
| 2024-05-08 | 2.93 | 2.93 | 2.85 | 2.86 | 2.86 | qfq | 7,181,640 | 20,624,994 | -2.05% |
| 2024-05-07 | 2.88 | 2.94 | 2.85 | 2.92 | 2.92 | qfq | 10,872,857 | 31,554,333 | 1.39% |
| 2024-05-06 | 2.90 | 3.00 | 2.87 | 2.88 | 2.88 | qfq | 15,778,680 | 46,170,776 | 0.35% |
| 2024-04-30 | 2.94 | 2.94 | 2.85 | 2.87 | 2.87 | qfq | 13,857,780 | 40,037,832 | -2.71% |
| 2024-04-29 | 2.78 | 2.95 | 2.77 | 2.95 | 2.95 | qfq | 20,828,979 | 60,455,273 | 6.50% |
| 2024-04-26 | 2.69 | 2.79 | 2.65 | 2.77 | 2.77 | qfq | 8,086,260 | 22,114,773 | 2.59% |
| 2024-04-25 | 2.67 | 2.72 | 2.66 | 2.70 | 2.70 | qfq | 5,819,600 | 15,722,991 | 1.12% |
| 2024-04-24 | 2.65 | 2.67 | 2.64 | 2.67 | 2.67 | qfq | 4,714,698 | 12,533,709 | 0.75% |
| 2024-04-23 | 2.62 | 2.66 | 2.62 | 2.65 | 2.65 | qfq | 4,835,460 | 12,801,910 | 1.15% |
| 2024-04-22 | 2.65 | 2.68 | 2.61 | 2.62 | 2.62 | qfq | 4,608,620 | 12,155,175 | -1.13% |
| 2024-04-19 | 2.66 | 2.72 | 2.62 | 2.65 | 2.65 | qfq | 6,403,905 | 17,054,859 | -0.38% |
| 2024-04-18 | 2.68 | 2.71 | 2.64 | 2.66 | 2.66 | qfq | 7,568,634 | 20,264,642 | -0.75% |
| 2024-04-17 | 2.64 | 2.72 | 2.64 | 2.68 | 2.68 | qfq | 10,906,952 | 29,271,645 | 3.88% |
| 2024-04-16 | 2.68 | 2.68 | 2.56 | 2.58 | 2.58 | qfq | 14,784,300 | 38,426,803 | -4.44% |
| 2024-04-15 | 2.78 | 2.81 | 2.64 | 2.70 | 2.70 | qfq | 13,736,541 | 37,228,954 | -3.57% |
| 2024-04-12 | 2.84 | 2.88 | 2.79 | 2.80 | 2.80 | qfq | 8,421,923 | 23,816,309 | -1.75% |
| 2024-04-11 | 2.83 | 2.88 | 2.81 | 2.85 | 2.85 | qfq | 8,760,232 | 24,987,171 | 0.71% |
| 2024-04-10 | 2.94 | 2.94 | 2.82 | 2.83 | 2.83 | qfq | 16,640,010 | 47,725,492 | -4.07% |
| 2024-04-09 | 2.88 | 3.04 | 2.87 | 2.95 | 2.95 | qfq | 15,100,727 | 44,521,616 | 2.08% |
| 2024-04-08 | 2.98 | 2.99 | 2.88 | 2.89 | 2.89 | qfq | 14,285,578 | 41,735,928 | -3.02% |
| 2024-04-03 | 3.01 | 3.02 | 2.96 | 2.98 | 2.98 | qfq | 11,011,532 | 32,866,836 | -1.00% |
| 2024-04-02 | 2.98 | 3.05 | 2.96 | 3.01 | 3.01 | qfq | 16,942,257 | 50,944,998 | 0.67% |
| 2024-04-01 | 2.96 | 3.02 | 2.95 | 2.99 | 2.99 | qfq | 13,292,157 | 39,746,506 | 1.01% |
| 2024-03-29 | 2.95 | 2.98 | 2.92 | 2.96 | 2.96 | qfq | 13,452,617 | 39,650,866 | 0.68% |
| 2024-03-28 | 2.92 | 2.98 | 2.92 | 2.94 | 2.94 | qfq | 9,788,100 | 28,920,448 | 0.68% |
| 2024-03-27 | 3.05 | 3.05 | 2.92 | 2.92 | 2.92 | qfq | 18,923,802 | 56,354,995 | -4.89% |
| 2024-03-26 | 2.98 | 3.07 | 2.98 | 3.07 | 3.07 | qfq | 19,729,122 | 59,870,677 | 2.68% |
| 2024-03-25 | 2.99 | 3.09 | 2.95 | 2.99 | 2.99 | qfq | 18,867,060 | 56,981,593 | 0.00% |
| 2024-03-22 | 3.03 | 3.04 | 2.95 | 2.99 | 2.99 | qfq | 13,357,080 | 39,996,825 | -1.32% |
| 2024-03-21 | 2.99 | 3.04 | 2.98 | 3.03 | 3.03 | qfq | 14,803,224 | 44,624,792 | 1.34% |
| 2024-03-20 | 2.95 | 2.99 | 2.93 | 2.99 | 2.99 | qfq | 11,382,000 | 33,819,109 | 1.70% |
| 2024-03-19 | 2.95 | 2.99 | 2.93 | 2.94 | 2.94 | qfq | 11,387,529 | 33,731,059 | -0.68% |
| 2024-03-18 | 2.97 | 2.99 | 2.93 | 2.96 | 2.96 | qfq | 10,760,440 | 31,798,519 | 0.68% |
| 2024-03-15 | 2.94 | 2.96 | 2.90 | 2.94 | 2.94 | qfq | 8,948,800 | 26,194,157 | 0.34% |
| 2024-03-14 | 2.92 | 3.00 | 2.90 | 2.93 | 2.93 | qfq | 15,468,581 | 45,478,340 | 0.69% |
| 2024-03-13 | 2.99 | 3.00 | 2.90 | 2.91 | 2.91 | qfq | 15,446,940 | 45,210,529 | -3.00% |
| 2024-03-12 | 2.87 | 3.02 | 2.87 | 3.00 | 3.00 | qfq | 24,028,158 | 70,739,856 | 4.17% |
| 2024-03-11 | 2.86 | 2.88 | 2.80 | 2.88 | 2.88 | qfq | 17,128,703 | 48,699,696 | -0.35% |
| 2024-03-08 | 2.87 | 2.96 | 2.81 | 2.89 | 2.89 | qfq | 16,029,551 | 46,196,521 | 1.40% |
| 2024-03-07 | 2.85 | 2.90 | 2.84 | 2.85 | 2.85 | qfq | 8,941,520 | 25,597,087 | 0.35% |
| 2024-03-06 | 2.82 | 2.89 | 2.81 | 2.84 | 2.84 | qfq | 8,925,920 | 25,413,692 | 0.71% |
| 2024-03-05 | 2.86 | 2.88 | 2.81 | 2.82 | 2.82 | qfq | 11,069,151 | 31,404,258 | -2.08% |
| 2024-03-04 | 2.96 | 2.97 | 2.81 | 2.88 | 2.88 | qfq | 17,968,328 | 51,610,591 | -2.70% |
| 2024-03-01 | 2.91 | 2.98 | 2.88 | 2.96 | 2.96 | qfq | 16,918,295 | 49,691,101 | 2.42% |
| 2024-02-29 | 2.80 | 2.91 | 2.77 | 2.89 | 2.89 | qfq | 14,568,227 | 41,759,556 | 2.85% |
| 2024-02-28 | 3.06 | 3.14 | 2.80 | 2.81 | 2.81 | qfq | 27,441,190 | 81,983,117 | -7.57% |
| 2024-02-27 | 2.93 | 3.05 | 2.92 | 3.04 | 3.04 | qfq | 15,833,442 | 47,615,747 | 2.70% |
| 2024-02-26 | 2.96 | 3.04 | 2.89 | 2.96 | 2.96 | qfq | 17,433,345 | 51,699,179 | 0.68% |
| 2024-02-23 | 2.88 | 2.96 | 2.85 | 2.94 | 2.94 | qfq | 15,904,060 | 46,080,056 | 2.08% |
| 2024-02-22 | 2.85 | 2.89 | 2.80 | 2.88 | 2.88 | qfq | 14,835,876 | 42,247,177 | 1.05% |
| 2024-02-21 | 2.75 | 2.91 | 2.73 | 2.85 | 2.85 | qfq | 20,692,490 | 58,886,183 | 3.26% |
| 2024-02-20 | 2.71 | 2.78 | 2.67 | 2.76 | 2.76 | qfq | 19,657,788 | 53,889,783 | 1.47% |
| 2024-02-19 | 2.71 | 2.76 | 2.66 | 2.72 | 2.72 | qfq | 22,593,698 | 61,222,228 | 3.42% |
| 2024-02-08 | 2.50 | 2.63 | 2.40 | 2.63 | 2.63 | qfq | 33,852,738 | 85,596,853 | 10.04% |
| 2024-02-07 | 2.70 | 2.70 | 2.39 | 2.39 | 2.39 | qfq | 41,456,460 | 103,417,428 | -9.81% |
| 2024-02-06 | 2.61 | 2.80 | 2.48 | 2.65 | 2.65 | qfq | 28,960,071 | 75,072,840 | -3.64% |
| 2024-02-05 | 3.01 | 3.01 | 2.75 | 2.75 | 2.75 | qfq | 31,988,695 | 89,118,075 | -9.84% |
| 2024-02-02 | 3.16 | 3.28 | 2.94 | 3.05 | 3.05 | qfq | 39,655,501 | 123,543,976 | -4.09% |
| 2024-02-01 | 3.20 | 3.33 | 3.17 | 3.18 | 3.18 | qfq | 33,376,460 | 107,800,675 | -2.15% |
| 2024-01-31 | 3.44 | 3.46 | 3.23 | 3.25 | 3.25 | qfq | 61,169,099 | 204,655,665 | -9.22% |
| 2024-01-30 | 3.97 | 3.97 | 3.58 | 3.58 | 3.58 | qfq | 48,590,100 | 176,691,561 | -10.05% |
| 2024-01-29 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | qfq | 28,257,576 | 112,465,152 | 9.94% |
| 2024-01-26 | 3.47 | 3.68 | 3.46 | 3.62 | 3.62 | qfq | 31,625,578 | 113,854,722 | 4.32% |
| 2024-01-25 | 3.35 | 3.48 | 3.30 | 3.47 | 3.47 | qfq | 18,951,140 | 64,742,734 | 4.52% |
| 2024-01-24 | 3.21 | 3.33 | 3.18 | 3.32 | 3.32 | qfq | 15,018,700 | 49,139,950 | 3.43% |
| 2024-01-23 | 3.20 | 3.24 | 3.11 | 3.21 | 3.21 | qfq | 15,019,622 | 47,561,949 | 0.94% |
| 2024-01-22 | 3.38 | 3.38 | 3.15 | 3.18 | 3.18 | qfq | 16,601,189 | 54,295,679 | -5.07% |
| 2024-01-19 | 3.35 | 3.42 | 3.32 | 3.35 | 3.35 | qfq | 11,076,500 | 37,412,531 | -0.30% |
| 2024-01-18 | 3.33 | 3.37 | 3.26 | 3.36 | 3.36 | qfq | 15,066,200 | 49,885,102 | 0.00% |
| 2024-01-17 | 3.44 | 3.45 | 3.35 | 3.36 | 3.36 | qfq | 13,210,500 | 44,799,664 | -2.61% |
| 2024-01-16 | 3.52 | 3.56 | 3.39 | 3.45 | 3.45 | qfq | 18,456,770 | 63,872,825 | -1.15% |
| 2024-01-15 | 3.47 | 3.53 | 3.43 | 3.49 | 3.49 | qfq | 12,653,947 | 44,064,933 | 0.29% |
| 2024-01-12 | 3.47 | 3.55 | 3.45 | 3.48 | 3.48 | qfq | 15,759,254 | 55,396,330 | 0.00% |
| 2024-01-11 | 3.41 | 3.49 | 3.40 | 3.48 | 3.48 | qfq | 12,242,020 | 42,248,270 | 1.75% |
| 2024-01-10 | 3.44 | 3.46 | 3.38 | 3.42 | 3.42 | qfq | 10,382,900 | 35,482,242 | -0.29% |
| 2024-01-09 | 3.39 | 3.47 | 3.37 | 3.43 | 3.43 | qfq | 15,292,800 | 52,405,735 | 1.18% |
| 2024-01-08 | 3.55 | 3.59 | 3.39 | 3.39 | 3.39 | qfq | 20,602,153 | 71,499,168 | -1.17% |
| 2024-01-05 | 3.45 | 3.52 | 3.42 | 3.43 | 3.43 | qfq | 13,465,838 | 46,761,724 | -0.87% |
| 2024-01-04 | 3.48 | 3.51 | 3.45 | 3.46 | 3.46 | qfq | 12,177,980 | 42,314,188 | -0.29% |
| 2024-01-03 | 3.47 | 3.54 | 3.44 | 3.47 | 3.47 | qfq | 13,937,802 | 48,600,163 | 0.58% |
| 2024-01-02 | 3.49 | 3.49 | 3.44 | 3.45 | 3.45 | qfq | 9,892,519 | 34,243,484 | -0.58% |
| 2023-12-29 | 3.50 | 3.54 | 3.46 | 3.47 | 3.47 | qfq | 13,595,890 | 47,329,478 | -1.14% |
| 2023-12-28 | 3.45 | 3.59 | 3.41 | 3.51 | 3.51 | qfq | 15,483,520 | 54,447,990 | 1.74% |
| 2023-12-27 | 3.41 | 3.49 | 3.37 | 3.45 | 3.45 | qfq | 10,370,475 | 35,529,544 | 1.47% |
| 2023-12-26 | 3.45 | 3.47 | 3.38 | 3.40 | 3.40 | qfq | 10,009,575 | 34,139,894 | -1.45% |
| 2023-12-25 | 3.55 | 3.55 | 3.42 | 3.45 | 3.45 | qfq | 12,148,315 | 41,886,507 | -1.99% |
| 2023-12-22 | 3.62 | 3.62 | 3.51 | 3.52 | 3.52 | qfq | 12,397,822 | 43,794,572 | -2.49% |
| 2023-12-21 | 3.55 | 3.62 | 3.53 | 3.61 | 3.61 | qfq | 13,970,128 | 49,981,768 | 1.40% |
| 2023-12-20 | 3.67 | 3.67 | 3.55 | 3.56 | 3.56 | qfq | 13,370,981 | 47,825,818 | -1.93% |
| 2023-12-19 | 3.69 | 3.75 | 3.59 | 3.63 | 3.63 | qfq | 17,991,360 | 65,581,803 | -1.63% |
| 2023-12-18 | 3.76 | 3.82 | 3.67 | 3.69 | 3.69 | qfq | 17,782,427 | 66,513,355 | -2.38% |
| 2023-12-15 | 3.73 | 3.87 | 3.73 | 3.78 | 3.78 | qfq | 17,819,476 | 67,609,118 | 1.61% |
| 2023-12-14 | 3.69 | 3.78 | 3.65 | 3.72 | 3.72 | qfq | 25,865,956 | 96,555,071 | 1.92% |
| 2023-12-13 | 3.70 | 3.77 | 3.65 | 3.65 | 3.65 | qfq | 38,858,370 | 143,630,888 | -1.62% |
| 2023-12-12 | 3.52 | 3.73 | 3.50 | 3.71 | 3.71 | qfq | 58,663,821 | 211,680,558 | 3.34% |
| 2023-12-11 | 3.76 | 3.76 | 3.49 | 3.59 | 3.59 | qfq | 67,243,651 | 237,370,052 | -7.47% |
| 2023-12-08 | 4.10 | 4.16 | 3.80 | 3.88 | 3.88 | qfq | 59,470,303 | 235,778,124 | -5.83% |
| 2023-12-07 | 3.97 | 4.13 | 3.94 | 4.12 | 4.12 | qfq | 43,557,473 | 177,098,321 | 4.83% |
| 2023-12-06 | 3.75 | 3.97 | 3.74 | 3.93 | 3.93 | qfq | 28,761,120 | 111,297,015 | 5.36% |
| 2023-12-05 | 3.80 | 3.83 | 3.73 | 3.73 | 3.73 | qfq | 12,591,620 | 47,552,874 | -2.10% |
| 2023-12-04 | 3.81 | 3.84 | 3.76 | 3.81 | 3.81 | qfq | 13,319,757 | 50,685,177 | 0.26% |
| 2023-12-01 | 3.75 | 3.84 | 3.74 | 3.80 | 3.80 | qfq | 12,492,600 | 47,515,501 | 1.33% |
| 2023-11-30 | 3.72 | 3.79 | 3.72 | 3.75 | 3.75 | qfq | 13,713,720 | 51,436,565 | -0.53% |
| 2023-11-29 | 3.90 | 3.90 | 3.74 | 3.77 | 3.77 | qfq | 22,063,000 | 83,626,451 | -2.84% |
| 2023-11-28 | 3.93 | 3.96 | 3.86 | 3.88 | 3.88 | qfq | 16,195,716 | 63,016,565 | -1.27% |
| 2023-11-27 | 4.00 | 4.03 | 3.92 | 3.93 | 3.93 | qfq | 17,323,883 | 68,543,993 | -2.24% |
| 2023-11-24 | 4.06 | 4.10 | 4.00 | 4.02 | 4.02 | qfq | 19,843,808 | 80,196,510 | -0.74% |
| 2023-11-23 | 4.00 | 4.11 | 3.90 | 4.05 | 4.05 | qfq | 30,280,948 | 122,020,453 | 2.02% |
| 2023-11-22 | 3.99 | 4.10 | 3.96 | 3.97 | 3.97 | qfq | 38,187,389 | 154,079,662 | -1.49% |
| 2023-11-21 | 3.89 | 4.16 | 3.88 | 4.03 | 4.03 | qfq | 58,322,237 | 236,472,185 | 4.13% |
| 2023-11-20 | 3.97 | 4.01 | 3.84 | 3.87 | 3.87 | qfq | 29,751,320 | 115,418,839 | -0.51% |
| 2023-11-17 | 4.01 | 4.04 | 3.87 | 3.89 | 3.89 | qfq | 36,922,988 | 144,627,038 | -3.71% |
| 2023-11-16 | 4.08 | 4.10 | 3.96 | 4.04 | 4.04 | qfq | 36,226,920 | 145,403,203 | -2.18% |
| 2023-11-15 | 4.30 | 4.33 | 4.07 | 4.13 | 4.13 | qfq | 65,268,838 | 273,181,100 | -2.59% |
| 2023-11-14 | 3.99 | 4.30 | 3.89 | 4.24 | 4.24 | qfq | 89,813,280 | 370,159,345 | 4.69% |
| 2023-11-13 | 3.81 | 4.19 | 3.81 | 4.05 | 4.05 | qfq | 76,095,461 | 308,445,737 | 6.30% |
| 2023-11-10 | 3.83 | 3.84 | 3.72 | 3.81 | 3.81 | qfq | 16,626,959 | 62,576,395 | -0.26% |
| 2023-11-09 | 3.78 | 3.92 | 3.76 | 3.82 | 3.82 | qfq | 32,401,204 | 124,178,252 | 1.60% |
| 2023-11-08 | 3.76 | 3.84 | 3.74 | 3.76 | 3.76 | qfq | 23,002,085 | 86,993,586 | -0.27% |
| 2023-11-07 | 3.74 | 3.80 | 3.70 | 3.77 | 3.77 | qfq | 24,435,865 | 92,027,187 | 1.62% |
| 2023-11-06 | 3.69 | 3.77 | 3.63 | 3.71 | 3.71 | qfq | 30,019,668 | 111,288,883 | 0.54% |
| 2023-11-03 | 3.77 | 3.82 | 3.66 | 3.69 | 3.69 | qfq | 36,494,000 | 135,411,460 | -2.89% |
| 2023-11-02 | 3.69 | 3.94 | 3.64 | 3.80 | 3.80 | qfq | 39,242,605 | 148,365,655 | 2.98% |
| 2023-11-01 | 3.70 | 3.72 | 3.63 | 3.69 | 3.69 | qfq | 24,107,200 | 88,622,733 | -1.34% |
| 2023-10-31 | 3.60 | 3.83 | 3.58 | 3.74 | 3.74 | qfq | 35,265,686 | 130,206,546 | 3.89% |
| 2023-10-30 | 3.54 | 3.65 | 3.52 | 3.60 | 3.60 | qfq | 20,529,100 | 73,818,669 | 1.69% |
| 2023-10-27 | 3.56 | 3.62 | 3.52 | 3.54 | 3.54 | qfq | 18,206,790 | 64,875,778 | -0.28% |
| 2023-10-26 | 3.64 | 3.65 | 3.53 | 3.55 | 3.55 | qfq | 22,863,004 | 81,412,692 | -3.01% |
| 2023-10-25 | 3.76 | 3.90 | 3.64 | 3.66 | 3.66 | qfq | 31,979,813 | 119,762,435 | 1.39% |
| 2023-10-24 | 3.49 | 3.67 | 3.46 | 3.61 | 3.61 | qfq | 23,020,573 | 82,902,915 | 3.44% |
| 2023-10-23 | 3.53 | 3.57 | 3.44 | 3.49 | 3.49 | qfq | 22,252,880 | 77,688,769 | -1.41% |
| 2023-10-20 | 3.50 | 3.61 | 3.46 | 3.54 | 3.54 | qfq | 25,129,340 | 89,333,983 | 1.72% |
| 2023-10-19 | 3.47 | 3.56 | 3.44 | 3.48 | 3.48 | qfq | 17,119,186 | 60,017,747 | 0.58% |
| 2023-10-18 | 3.54 | 3.56 | 3.43 | 3.46 | 3.46 | qfq | 12,836,400 | 44,592,260 | -1.98% |
| 2023-10-17 | 3.54 | 3.56 | 3.49 | 3.53 | 3.53 | qfq | 20,231,122 | 71,275,695 | -0.28% |
| 2023-10-16 | 3.57 | 3.61 | 3.53 | 3.54 | 3.54 | qfq | 13,429,799 | 47,787,094 | -1.39% |
| 2023-10-13 | 3.60 | 3.68 | 3.58 | 3.59 | 3.59 | qfq | 17,250,907 | 62,407,508 | -0.28% |
| 2023-10-12 | 3.61 | 3.64 | 3.57 | 3.60 | 3.60 | qfq | 14,858,480 | 53,470,625 | -0.28% |
| 2023-10-11 | 3.68 | 3.68 | 3.57 | 3.61 | 3.61 | qfq | 21,684,310 | 78,198,113 | -1.10% |
| 2023-10-10 | 3.70 | 3.72 | 3.62 | 3.65 | 3.65 | qfq | 15,560,814 | 57,159,450 | -0.27% |
| 2023-10-09 | 3.78 | 3.78 | 3.61 | 3.66 | 3.66 | qfq | 18,850,636 | 69,344,974 | -3.17% |
| 2023-09-28 | 3.80 | 3.84 | 3.77 | 3.78 | 3.78 | qfq | 14,055,396 | 53,273,098 | 0.00% |
| 2023-09-27 | 3.82 | 3.86 | 3.78 | 3.78 | 3.78 | qfq | 15,889,200 | 60,649,923 | -1.31% |
| 2023-09-26 | 3.86 | 3.89 | 3.82 | 3.83 | 3.83 | qfq | 12,325,230 | 47,479,704 | -0.78% |
| 2023-09-25 | 3.94 | 3.96 | 3.85 | 3.86 | 3.86 | qfq | 22,146,933 | 86,154,625 | -3.02% |
| 2023-09-22 | 3.88 | 3.98 | 3.82 | 3.98 | 3.98 | qfq | 35,553,620 | 139,461,634 | 2.84% |
| 2023-09-21 | 4.00 | 4.08 | 3.85 | 3.87 | 3.87 | qfq | 38,648,267 | 152,248,312 | 0.00% |
| 2023-09-20 | 3.89 | 3.95 | 3.82 | 3.87 | 3.87 | qfq | 15,742,486 | 61,425,085 | -0.51% |
| 2023-09-19 | 3.94 | 3.98 | 3.89 | 3.89 | 3.89 | qfq | 12,592,595 | 49,358,870 | -1.02% |
| 2023-09-18 | 3.92 | 3.96 | 3.89 | 3.93 | 3.93 | qfq | 16,428,947 | 64,488,589 | -0.51% |
| 2023-09-15 | 3.92 | 4.08 | 3.90 | 3.95 | 3.95 | qfq | 26,491,687 | 105,456,718 | 1.28% |
| 2023-09-14 | 3.92 | 3.98 | 3.88 | 3.90 | 3.90 | qfq | 20,144,167 | 78,920,190 | -0.26% |
| 2023-09-13 | 3.97 | 4.03 | 3.91 | 3.91 | 3.91 | qfq | 24,283,099 | 96,072,365 | -0.76% |
| 2023-09-12 | 4.01 | 4.02 | 3.94 | 3.94 | 3.94 | qfq | 20,884,166 | 82,765,637 | -1.50% |
| 2023-09-11 | 4.06 | 4.07 | 3.95 | 4.00 | 4.00 | qfq | 25,577,657 | 102,046,568 | -0.50% |
| 2023-09-08 | 4.09 | 4.10 | 3.96 | 4.02 | 4.02 | qfq | 36,745,761 | 147,953,489 | -2.19% |
| 2023-09-07 | 4.15 | 4.27 | 4.09 | 4.11 | 4.11 | qfq | 50,106,072 | 208,986,965 | -1.67% |
| 2023-09-06 | 4.13 | 4.29 | 4.02 | 4.18 | 4.18 | qfq | 65,009,348 | 269,975,463 | 1.95% |
| 2023-09-05 | 4.17 | 4.18 | 4.05 | 4.10 | 4.10 | qfq | 53,113,803 | 217,463,539 | -2.84% |
| 2023-09-04 | 4.20 | 4.30 | 4.16 | 4.22 | 4.22 | qfq | 78,868,635 | 333,184,734 | 0.72% |
| 2023-09-01 | 4.59 | 4.75 | 4.14 | 4.19 | 4.19 | qfq | 121,033,595 | 529,420,695 | -8.71% |
| 2023-08-31 | 4.91 | 5.07 | 4.57 | 4.59 | 4.59 | qfq | 140,505,272 | 659,529,856 | -9.65% |
| 2023-08-30 | 5.15 | 5.38 | 4.98 | 5.08 | 5.08 | qfq | 170,812,203 | 882,600,849 | -6.45% |
| 2023-08-29 | 5.43 | 5.43 | 4.94 | 5.43 | 5.43 | qfq | 208,317,399 | 1,096,518,069 | 9.92% |
| 2023-08-28 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | qfq | 7,130,555 | 35,224,942 | 10.02% |
| 2023-08-25 | 4.12 | 4.49 | 4.10 | 4.49 | 4.49 | qfq | 35,800,619 | 157,489,665 | 10.05% |
| 2023-08-24 | 4.13 | 4.18 | 4.00 | 4.08 | 4.08 | qfq | 22,705,860 | 92,443,441 | 0.99% |
| 2023-08-23 | 4.08 | 4.32 | 4.04 | 4.04 | 4.04 | qfq | 37,933,620 | 158,715,710 | -0.25% |
| 2023-08-22 | 4.02 | 4.13 | 4.00 | 4.05 | 4.05 | qfq | 18,612,524 | 75,364,587 | 1.00% |
| 2023-08-21 | 4.06 | 4.12 | 3.98 | 4.01 | 4.01 | qfq | 19,992,779 | 80,802,538 | -1.47% |
| 2023-08-18 | 4.14 | 4.22 | 4.05 | 4.07 | 4.07 | qfq | 19,037,740 | 78,568,716 | -2.40% |
| 2023-08-17 | 4.20 | 4.25 | 4.12 | 4.17 | 4.17 | qfq | 22,825,020 | 95,270,332 | -1.65% |
| 2023-08-16 | 4.19 | 4.34 | 4.13 | 4.24 | 4.24 | qfq | 33,106,138 | 140,697,466 | 1.68% |
| 2023-08-15 | 4.19 | 4.26 | 4.09 | 4.17 | 4.17 | qfq | 39,043,249 | 162,545,880 | -1.18% |
| 2023-08-14 | 4.22 | 4.34 | 4.16 | 4.22 | 4.22 | qfq | 42,487,339 | 180,192,521 | -2.54% |
| 2023-08-11 | 4.63 | 4.65 | 4.29 | 4.33 | 4.33 | qfq | 47,385,526 | 208,517,927 | -2.04% |
| 2023-08-10 | 4.33 | 4.63 | 4.30 | 4.42 | 4.42 | qfq | 37,290,359 | 166,485,181 | 1.84% |
| 2023-08-09 | 4.35 | 4.54 | 4.28 | 4.34 | 4.34 | qfq | 38,684,738 | 170,929,690 | -0.69% |
| 2023-08-08 | 4.61 | 4.64 | 4.23 | 4.37 | 4.37 | qfq | 54,910,919 | 241,568,921 | -5.00% |
| 2023-08-07 | 4.50 | 4.82 | 4.48 | 4.60 | 4.60 | qfq | 94,839,964 | 440,849,947 | 0.66% |
| 2023-08-04 | 4.38 | 4.79 | 4.13 | 4.57 | 4.57 | qfq | 142,644,457 | 628,611,538 | 5.06% |
| 2023-08-03 | 3.99 | 4.38 | 3.90 | 4.35 | 4.35 | qfq | 105,389,484 | 447,815,461 | 9.30% |
| 2023-08-02 | 3.90 | 4.10 | 3.90 | 3.98 | 3.98 | qfq | 28,234,870 | 113,114,381 | 1.02% |
| 2023-08-01 | 3.90 | 4.03 | 3.86 | 3.94 | 3.94 | qfq | 27,333,491 | 107,990,942 | -0.25% |
| 2023-07-31 | 3.82 | 4.04 | 3.82 | 3.95 | 3.95 | qfq | 44,706,899 | 176,191,708 | 5.05% |
| 2023-07-28 | 3.72 | 3.81 | 3.72 | 3.76 | 3.76 | qfq | 20,528,049 | 77,199,493 | 1.08% |
| 2023-07-27 | 3.73 | 3.79 | 3.66 | 3.72 | 3.72 | qfq | 29,720,822 | 111,282,531 | -1.33% |
| 2023-07-26 | 3.66 | 3.83 | 3.62 | 3.77 | 3.77 | qfq | 43,170,789 | 162,576,103 | 2.45% |
| 2023-07-25 | 3.57 | 3.73 | 3.50 | 3.68 | 3.68 | qfq | 38,313,404 | 139,613,694 | 3.95% |
| 2023-07-24 | 3.60 | 3.72 | 3.49 | 3.54 | 3.54 | qfq | 34,719,574 | 124,373,722 | 3.81% |
| 2023-07-21 | 3.35 | 3.43 | 3.34 | 3.41 | 3.41 | qfq | 7,460,631 | 25,369,642 | 1.79% |
| 2023-07-20 | 3.34 | 3.38 | 3.31 | 3.35 | 3.35 | qfq | 5,969,248 | 19,990,679 | 0.90% |
| 2023-07-19 | 3.26 | 3.33 | 3.26 | 3.32 | 3.32 | qfq | 6,337,363 | 20,951,143 | 1.53% |
| 2023-07-18 | 3.28 | 3.32 | 3.22 | 3.27 | 3.27 | qfq | 5,721,351 | 18,725,971 | 0.00% |
| 2023-07-17 | 3.24 | 3.28 | 3.21 | 3.27 | 3.27 | qfq | 4,896,159 | 15,906,526 | 0.00% |