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
渤海化学600800.SH
最近收盘价2.922026-07-17
最近交易日2026-07-17
成交量（股）30,352,667
成交额（元）90,478,087
日线记录718
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 718 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 | 3.03 | 3.11 | 2.87 | 2.92 | 2.92 | qfq | 30,352,667 | 90,478,087 | -4.26% |
| 2026-07-16 | 3.01 | 3.11 | 2.95 | 3.05 | 3.05 | qfq | 23,426,765 | 71,488,792 | 0.33% |
| 2026-07-15 | 3.06 | 3.20 | 2.97 | 3.04 | 3.04 | qfq | 32,996,757 | 101,458,937 | 0.33% |
| 2026-07-14 | 3.09 | 3.11 | 2.95 | 3.03 | 3.03 | qfq | 32,550,200 | 98,436,207 | 0.33% |
| 2026-07-13 | 3.24 | 3.33 | 3.01 | 3.02 | 3.02 | qfq | 51,531,657 | 161,978,022 | -5.92% |
| 2026-07-10 | 2.94 | 3.21 | 2.88 | 3.21 | 3.21 | qfq | 46,044,542 | 144,306,986 | 9.93% |
| 2026-07-09 | 2.99 | 3.02 | 2.85 | 2.92 | 2.92 | qfq | 22,952,200 | 67,188,238 | -2.01% |
| 2026-07-08 | 3.03 | 3.04 | 2.92 | 2.98 | 2.98 | qfq | 18,767,100 | 55,948,786 | -1.00% |
| 2026-07-07 | 3.10 | 3.12 | 3.00 | 3.01 | 3.01 | qfq | 18,231,437 | 55,510,437 | -4.14% |
| 2026-07-06 | 3.20 | 3.25 | 3.10 | 3.14 | 3.14 | qfq | 23,594,465 | 74,805,559 | -0.32% |
| 2026-07-03 | 3.22 | 3.28 | 3.15 | 3.15 | 3.15 | qfq | 28,895,710 | 92,368,389 | -2.17% |
| 2026-07-02 | 3.21 | 3.41 | 3.19 | 3.22 | 3.22 | qfq | 30,026,731 | 98,540,165 | -0.62% |
| 2026-07-01 | 3.25 | 3.31 | 3.20 | 3.24 | 3.24 | qfq | 25,335,177 | 82,354,753 | 0.31% |
| 2026-06-30 | 3.19 | 3.36 | 3.12 | 3.23 | 3.23 | qfq | 19,520,607 | 63,001,042 | 1.57% |
| 2026-06-29 | 3.22 | 3.27 | 3.13 | 3.18 | 3.18 | qfq | 22,709,300 | 72,352,350 | -1.24% |
| 2026-06-26 | 3.39 | 3.39 | 3.22 | 3.22 | 3.22 | qfq | 30,178,400 | 98,775,223 | -4.17% |
| 2026-06-25 | 3.44 | 3.47 | 3.35 | 3.36 | 3.36 | qfq | 22,875,323 | 77,517,152 | -2.89% |
| 2026-06-24 | 3.55 | 3.57 | 3.33 | 3.46 | 3.46 | qfq | 33,409,584 | 115,302,181 | -2.26% |
| 2026-06-23 | 3.48 | 3.67 | 3.43 | 3.54 | 3.54 | qfq | 33,157,173 | 118,994,757 | 2.02% |
| 2026-06-22 | 3.51 | 3.51 | 3.35 | 3.47 | 3.47 | qfq | 21,402,682 | 73,011,298 | -0.86% |
| 2026-06-18 | 3.55 | 3.60 | 3.43 | 3.50 | 3.50 | qfq | 20,406,300 | 71,555,910 | -0.57% |
| 2026-06-17 | 3.61 | 3.62 | 3.50 | 3.52 | 3.52 | qfq | 16,829,541 | 59,561,659 | -1.95% |
| 2026-06-16 | 3.61 | 3.65 | 3.46 | 3.59 | 3.59 | qfq | 23,864,214 | 85,092,440 | -0.55% |
| 2026-06-15 | 3.67 | 3.71 | 3.57 | 3.61 | 3.61 | qfq | 20,736,103 | 75,175,696 | -1.37% |
| 2026-06-12 | 3.64 | 3.72 | 3.54 | 3.66 | 3.66 | qfq | 24,586,115 | 89,876,908 | 0.55% |
| 2026-06-11 | 3.75 | 3.83 | 3.53 | 3.64 | 3.64 | qfq | 22,187,615 | 80,741,825 | -2.41% |
| 2026-06-10 | 3.72 | 3.79 | 3.65 | 3.73 | 3.73 | qfq | 24,806,800 | 92,224,122 | 1.08% |
| 2026-06-09 | 3.73 | 3.77 | 3.62 | 3.69 | 3.69 | qfq | 17,816,402 | 65,464,486 | 0.27% |
| 2026-06-08 | 3.74 | 3.88 | 3.60 | 3.68 | 3.68 | qfq | 22,048,840 | 82,050,618 | -4.17% |
| 2026-06-05 | 3.76 | 4.00 | 3.68 | 3.84 | 3.84 | qfq | 29,203,760 | 112,228,525 | 2.13% |
| 2026-06-04 | 3.84 | 3.86 | 3.72 | 3.76 | 3.76 | qfq | 22,142,095 | 83,433,487 | -2.84% |
| 2026-06-03 | 3.89 | 3.93 | 3.82 | 3.87 | 3.87 | qfq | 16,903,300 | 65,527,116 | -0.77% |
| 2026-06-02 | 3.97 | 3.99 | 3.79 | 3.90 | 3.90 | qfq | 22,277,800 | 86,012,909 | -1.27% |
| 2026-06-01 | 3.88 | 4.00 | 3.83 | 3.95 | 3.95 | qfq | 19,974,877 | 79,015,636 | 1.28% |
| 2026-05-29 | 4.21 | 4.22 | 3.87 | 3.90 | 3.90 | qfq | 43,002,100 | 172,109,635 | -7.36% |
| 2026-05-28 | 4.15 | 4.24 | 4.11 | 4.21 | 4.21 | qfq | 24,135,740 | 100,797,119 | 1.20% |
| 2026-05-27 | 4.29 | 4.39 | 4.13 | 4.16 | 4.16 | qfq | 23,502,750 | 99,513,682 | -3.03% |
| 2026-05-26 | 4.35 | 4.40 | 4.17 | 4.29 | 4.29 | qfq | 26,616,052 | 112,912,885 | -1.38% |
| 2026-05-25 | 4.20 | 4.36 | 4.17 | 4.35 | 4.35 | qfq | 30,506,200 | 130,196,841 | 3.08% |
| 2026-05-22 | 4.18 | 4.24 | 4.10 | 4.22 | 4.22 | qfq | 24,741,860 | 103,178,820 | 2.93% |
| 2026-05-21 | 4.32 | 4.42 | 4.06 | 4.10 | 4.10 | qfq | 46,961,652 | 199,817,543 | -4.65% |
| 2026-05-20 | 4.48 | 4.50 | 4.28 | 4.30 | 4.30 | qfq | 38,843,362 | 169,173,584 | -4.23% |
| 2026-05-19 | 4.37 | 4.68 | 4.27 | 4.49 | 4.49 | qfq | 55,230,012 | 249,555,308 | 2.75% |
| 2026-05-18 | 4.57 | 4.60 | 4.28 | 4.37 | 4.37 | qfq | 58,716,823 | 260,034,664 | -5.62% |
| 2026-05-15 | 4.63 | 4.72 | 4.56 | 4.63 | 4.63 | qfq | 47,706,507 | 221,704,549 | 0.65% |
| 2026-05-14 | 4.83 | 4.96 | 4.57 | 4.60 | 4.60 | qfq | 57,655,472 | 273,806,008 | -4.96% |
| 2026-05-13 | 4.82 | 4.98 | 4.76 | 4.84 | 4.84 | qfq | 56,928,697 | 276,808,558 | 0.41% |
| 2026-05-12 | 4.81 | 4.90 | 4.76 | 4.82 | 4.82 | qfq | 48,195,800 | 233,093,299 | 0.00% |
| 2026-05-11 | 4.90 | 4.91 | 4.70 | 4.82 | 4.82 | qfq | 48,180,930 | 230,417,021 | -1.03% |
| 2026-05-08 | 4.89 | 4.91 | 4.75 | 4.87 | 4.87 | qfq | 46,252,029 | 224,054,068 | 0.62% |
| 2026-05-07 | 4.95 | 5.09 | 4.82 | 4.84 | 4.84 | qfq | 86,022,384 | 424,751,328 | -1.43% |
| 2026-05-06 | 4.58 | 5.05 | 4.56 | 4.91 | 4.91 | qfq | 110,176,541 | 543,126,155 | 6.97% |
| 2026-04-30 | 4.56 | 4.66 | 4.49 | 4.59 | 4.59 | qfq | 31,814,641 | 145,139,956 | 1.32% |
| 2026-04-29 | 4.60 | 4.75 | 4.53 | 4.53 | 4.53 | qfq | 42,823,987 | 199,354,433 | -2.58% |
| 2026-04-28 | 4.55 | 4.88 | 4.55 | 4.65 | 4.65 | qfq | 47,161,039 | 219,892,632 | 1.31% |
| 2026-04-27 | 4.55 | 4.62 | 4.46 | 4.59 | 4.59 | qfq | 34,353,590 | 155,756,238 | 0.22% |
| 2026-04-24 | 4.83 | 4.85 | 4.54 | 4.58 | 4.58 | qfq | 41,629,977 | 193,401,197 | -5.76% |
| 2026-04-23 | 4.96 | 5.00 | 4.81 | 4.86 | 4.86 | qfq | 30,444,100 | 148,446,182 | -1.22% |
| 2026-04-22 | 5.07 | 5.08 | 4.85 | 4.92 | 4.92 | qfq | 37,869,850 | 185,841,049 | -2.19% |
| 2026-04-21 | 5.08 | 5.21 | 4.92 | 5.03 | 5.03 | qfq | 75,974,291 | 380,847,998 | -0.98% |
| 2026-04-20 | 4.61 | 5.08 | 4.58 | 5.08 | 5.08 | qfq | 59,790,761 | 294,228,694 | 9.96% |
| 2026-04-17 | 4.51 | 4.77 | 4.39 | 4.62 | 4.62 | qfq | 52,530,706 | 238,252,685 | 2.44% |
| 2026-04-16 | 4.53 | 4.55 | 4.43 | 4.51 | 4.51 | qfq | 28,981,411 | 130,173,834 | -0.44% |
| 2026-04-15 | 4.77 | 4.80 | 4.52 | 4.53 | 4.53 | qfq | 43,532,200 | 200,966,946 | -5.63% |
| 2026-04-14 | 4.72 | 4.94 | 4.67 | 4.80 | 4.80 | qfq | 45,601,400 | 219,469,519 | 1.05% |
| 2026-04-13 | 4.70 | 4.79 | 4.55 | 4.75 | 4.75 | qfq | 40,888,400 | 191,160,932 | 1.71% |
| 2026-04-10 | 4.70 | 4.80 | 4.60 | 4.67 | 4.67 | qfq | 40,968,202 | 191,556,448 | -1.06% |
| 2026-04-09 | 4.68 | 4.75 | 4.60 | 4.72 | 4.72 | qfq | 36,326,802 | 169,879,809 | 1.07% |
| 2026-04-08 | 4.60 | 4.79 | 4.56 | 4.67 | 4.67 | qfq | 50,896,364 | 236,604,818 | -0.85% |
| 2026-04-07 | 4.54 | 4.82 | 4.47 | 4.71 | 4.71 | qfq | 48,359,700 | 227,052,210 | 4.20% |
| 2026-04-03 | 4.71 | 4.72 | 4.40 | 4.52 | 4.52 | qfq | 47,771,217 | 216,392,471 | -3.21% |
| 2026-04-02 | 4.79 | 4.84 | 4.63 | 4.67 | 4.67 | qfq | 36,165,375 | 170,099,626 | -1.68% |
| 2026-04-01 | 4.82 | 4.88 | 4.59 | 4.75 | 4.75 | qfq | 59,245,673 | 280,793,936 | 1.50% |
| 2026-03-31 | 4.89 | 5.08 | 4.68 | 4.68 | 4.68 | qfq | 65,094,452 | 314,455,626 | -4.29% |
| 2026-03-30 | 5.03 | 5.13 | 4.73 | 4.89 | 4.89 | qfq | 103,734,934 | 505,253,751 | -4.31% |
| 2026-03-27 | 5.40 | 5.50 | 4.88 | 5.11 | 5.11 | qfq | 165,116,808 | 861,636,540 | -1.92% |
| 2026-03-26 | 4.90 | 5.21 | 4.90 | 5.21 | 5.21 | qfq | 59,399,168 | 308,052,227 | 9.92% |
| 2026-03-25 | 4.31 | 4.74 | 4.26 | 4.74 | 4.74 | qfq | 48,150,318 | 220,495,313 | 9.98% |
| 2026-03-24 | 4.25 | 4.32 | 4.08 | 4.31 | 4.31 | qfq | 42,508,029 | 178,515,732 | 3.36% |
| 2026-03-23 | 3.99 | 4.52 | 3.91 | 4.17 | 4.17 | qfq | 74,769,530 | 316,939,796 | -0.24% |
| 2026-03-20 | 4.43 | 4.45 | 4.14 | 4.18 | 4.18 | qfq | 45,193,000 | 193,659,524 | -5.64% |
| 2026-03-19 | 4.73 | 4.73 | 4.41 | 4.43 | 4.43 | qfq | 39,630,510 | 178,530,193 | -5.14% |
| 2026-03-18 | 4.77 | 4.80 | 4.51 | 4.67 | 4.67 | qfq | 57,307,157 | 264,816,477 | -2.91% |
| 2026-03-17 | 5.01 | 5.18 | 4.76 | 4.81 | 4.81 | qfq | 74,476,691 | 365,165,277 | -3.99% |
| 2026-03-16 | 5.26 | 5.46 | 4.96 | 5.01 | 5.01 | qfq | 80,465,566 | 415,786,554 | -4.75% |
| 2026-03-13 | 5.10 | 5.55 | 5.03 | 5.26 | 5.26 | qfq | 95,267,188 | 507,501,979 | 2.53% |
| 2026-03-12 | 5.26 | 5.35 | 5.11 | 5.13 | 5.13 | qfq | 65,227,563 | 337,086,722 | -2.47% |
| 2026-03-11 | 5.09 | 5.27 | 5.03 | 5.26 | 5.26 | qfq | 89,586,552 | 461,758,621 | 2.53% |
| 2026-03-10 | 4.86 | 5.23 | 4.86 | 5.13 | 5.13 | qfq | 108,221,094 | 552,096,179 | 0.20% |
| 2026-03-09 | 5.17 | 5.43 | 4.81 | 5.12 | 5.12 | qfq | 136,309,582 | 708,776,654 | 0.59% |
| 2026-03-06 | 4.70 | 5.29 | 4.66 | 5.09 | 5.09 | qfq | 169,450,912 | 841,451,217 | 5.82% |
| 2026-03-05 | 4.37 | 4.81 | 4.35 | 4.81 | 4.81 | qfq | 133,623,884 | 629,951,723 | 10.07% |
| 2026-03-04 | 4.61 | 4.62 | 4.33 | 4.37 | 4.37 | qfq | 97,606,102 | 427,989,221 | -9.15% |
| 2026-03-03 | 4.51 | 4.96 | 4.37 | 4.81 | 4.81 | qfq | 124,009,979 | 578,196,642 | 6.65% |
| 2026-03-02 | 4.60 | 4.63 | 4.37 | 4.51 | 4.51 | qfq | 57,833,821 | 259,363,797 | 0.89% |
| 2026-02-27 | 4.37 | 4.58 | 4.28 | 4.47 | 4.47 | qfq | 50,301,600 | 222,143,336 | 3.23% |
| 2026-02-26 | 4.56 | 4.62 | 4.31 | 4.33 | 4.33 | qfq | 51,441,511 | 225,999,445 | -5.04% |
| 2026-02-25 | 4.43 | 4.61 | 4.40 | 4.56 | 4.56 | qfq | 37,427,412 | 169,929,210 | 2.93% |
| 2026-02-24 | 4.33 | 4.46 | 4.31 | 4.43 | 4.43 | qfq | 27,878,399 | 122,781,865 | 3.26% |
| 2026-02-13 | 4.35 | 4.40 | 4.28 | 4.29 | 4.29 | qfq | 21,987,561 | 95,043,955 | -1.38% |
| 2026-02-12 | 4.44 | 4.47 | 4.30 | 4.35 | 4.35 | qfq | 26,322,800 | 114,808,569 | -2.03% |
| 2026-02-11 | 4.40 | 4.56 | 4.40 | 4.44 | 4.44 | qfq | 34,784,655 | 155,647,127 | 0.68% |
| 2026-02-10 | 4.38 | 4.48 | 4.27 | 4.41 | 4.41 | qfq | 40,054,564 | 175,876,393 | 0.68% |
| 2026-02-09 | 4.55 | 4.57 | 4.35 | 4.38 | 4.38 | qfq | 48,397,275 | 214,838,145 | -3.10% |
| 2026-02-06 | 4.43 | 4.59 | 4.43 | 4.52 | 4.52 | qfq | 33,661,558 | 151,928,524 | 1.12% |
| 2026-02-05 | 4.51 | 4.67 | 4.46 | 4.47 | 4.47 | qfq | 38,983,611 | 177,309,942 | -0.89% |
| 2026-02-04 | 4.49 | 4.60 | 4.45 | 4.51 | 4.51 | qfq | 35,012,758 | 158,671,233 | 1.58% |
| 2026-02-03 | 4.45 | 4.56 | 4.42 | 4.44 | 4.44 | qfq | 35,731,028 | 159,534,090 | 1.14% |
| 2026-02-02 | 4.45 | 4.61 | 4.39 | 4.39 | 4.39 | qfq | 47,905,180 | 215,178,208 | -4.98% |
| 2026-01-30 | 4.76 | 4.76 | 4.49 | 4.62 | 4.62 | qfq | 57,854,248 | 265,828,077 | -3.75% |
| 2026-01-29 | 4.65 | 4.96 | 4.64 | 4.80 | 4.80 | qfq | 74,920,793 | 361,980,389 | 2.56% |
| 2026-01-28 | 4.59 | 4.85 | 4.56 | 4.68 | 4.68 | qfq | 61,265,738 | 289,071,039 | 1.96% |
| 2026-01-27 | 4.52 | 4.69 | 4.47 | 4.59 | 4.59 | qfq | 47,033,410 | 216,312,827 | 0.66% |
| 2026-01-26 | 4.54 | 4.65 | 4.47 | 4.56 | 4.56 | qfq | 58,176,120 | 265,290,704 | -0.87% |
| 2026-01-23 | 4.56 | 4.60 | 4.42 | 4.60 | 4.60 | qfq | 63,220,734 | 284,704,779 | 0.88% |
| 2026-01-22 | 4.53 | 4.73 | 4.48 | 4.56 | 4.56 | qfq | 68,390,314 | 311,756,247 | -2.36% |
| 2026-01-21 | 4.74 | 4.79 | 4.36 | 4.67 | 4.67 | qfq | 119,766,830 | 543,091,251 | -3.51% |
| 2026-01-20 | 4.38 | 4.95 | 4.30 | 4.84 | 4.84 | qfq | 162,511,245 | 760,484,117 | 7.56% |
| 2026-01-19 | 4.10 | 4.50 | 4.02 | 4.50 | 4.50 | qfq | 95,646,627 | 413,014,968 | 10.02% |
| 2026-01-16 | 3.95 | 4.14 | 3.83 | 4.09 | 4.09 | qfq | 80,916,305 | 322,831,392 | 4.07% |
| 2026-01-15 | 3.95 | 4.07 | 3.80 | 3.93 | 3.93 | qfq | 75,756,073 | 298,583,911 | -1.50% |
| 2026-01-14 | 3.80 | 4.26 | 3.76 | 3.99 | 3.99 | qfq | 162,659,326 | 647,704,578 | 2.05% |
| 2026-01-13 | 3.56 | 3.91 | 3.52 | 3.91 | 3.91 | qfq | 121,212,997 | 467,506,087 | 10.14% |
| 2026-01-12 | 3.53 | 3.58 | 3.53 | 3.55 | 3.55 | qfq | 39,608,140 | 140,595,661 | 0.28% |
| 2026-01-09 | 3.54 | 3.58 | 3.52 | 3.54 | 3.54 | qfq | 40,270,255 | 142,799,860 | 0.28% |
| 2026-01-08 | 3.53 | 3.54 | 3.50 | 3.53 | 3.53 | qfq | 27,068,761 | 95,331,524 | 0.00% |
| 2026-01-07 | 3.50 | 3.59 | 3.47 | 3.53 | 3.53 | qfq | 62,060,906 | 219,532,748 | 0.86% |
| 2026-01-06 | 3.41 | 3.50 | 3.40 | 3.50 | 3.50 | qfq | 42,851,209 | 148,419,102 | 2.34% |
| 2026-01-05 | 3.46 | 3.46 | 3.40 | 3.42 | 3.42 | qfq | 34,780,198 | 119,069,389 | -1.16% |
| 2025-12-31 | 3.42 | 3.46 | 3.35 | 3.46 | 3.46 | qfq | 45,389,390 | 154,282,791 | 1.17% |
| 2025-12-30 | 3.49 | 3.49 | 3.41 | 3.42 | 3.42 | qfq | 43,635,334 | 150,197,013 | -1.72% |
| 2025-12-29 | 3.62 | 3.62 | 3.46 | 3.48 | 3.48 | qfq | 74,315,026 | 261,485,916 | -3.87% |
| 2025-12-26 | 3.68 | 3.69 | 3.62 | 3.62 | 3.62 | qfq | 65,630,309 | 238,693,841 | -1.36% |
| 2025-12-25 | 3.66 | 3.71 | 3.63 | 3.67 | 3.67 | qfq | 104,714,101 | 383,396,323 | -1.61% |
| 2025-12-24 | 3.82 | 3.89 | 3.69 | 3.73 | 3.73 | qfq | 193,107,392 | 723,157,342 | -9.02% |
| 2025-12-23 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | qfq | 9,797,500 | 40,169,750 | -9.89% |
| 2025-12-22 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | qfq | 6,787,200 | 30,881,760 | -9.90% |
| 2025-12-05 | 4.59 | 5.05 | 4.59 | 5.05 | 5.05 | qfq | 100,149,480 | 500,611,258 | 10.02% |
| 2025-12-04 | 4.29 | 4.67 | 4.29 | 4.59 | 4.59 | qfq | 68,971,563 | 311,678,009 | 6.50% |
| 2025-12-03 | 4.34 | 4.35 | 4.24 | 4.31 | 4.31 | qfq | 22,233,000 | 95,289,854 | 0.23% |
| 2025-12-02 | 4.18 | 4.46 | 4.17 | 4.30 | 4.30 | qfq | 44,198,300 | 191,049,469 | 2.63% |
| 2025-12-01 | 4.10 | 4.26 | 4.09 | 4.19 | 4.19 | qfq | 32,794,765 | 137,121,193 | 1.95% |
| 2025-11-28 | 4.06 | 4.12 | 4.02 | 4.11 | 4.11 | qfq | 19,483,157 | 79,514,190 | 1.48% |
| 2025-11-27 | 4.11 | 4.13 | 3.98 | 4.05 | 4.05 | qfq | 26,934,000 | 108,874,411 | -0.25% |
| 2025-11-26 | 3.91 | 4.26 | 3.90 | 4.06 | 4.06 | qfq | 58,101,493 | 240,108,609 | 3.57% |
| 2025-11-25 | 3.79 | 3.93 | 3.79 | 3.92 | 3.92 | qfq | 15,684,371 | 60,935,824 | 3.43% |
| 2025-11-24 | 3.80 | 3.82 | 3.74 | 3.79 | 3.79 | qfq | 14,024,032 | 53,054,375 | 0.53% |
| 2025-11-21 | 3.94 | 3.97 | 3.73 | 3.77 | 3.77 | qfq | 26,578,215 | 101,469,937 | -4.80% |
| 2025-11-20 | 4.02 | 4.07 | 3.94 | 3.96 | 3.96 | qfq | 14,800,500 | 58,960,082 | -1.49% |
| 2025-11-19 | 4.09 | 4.12 | 3.98 | 4.02 | 4.02 | qfq | 17,606,900 | 71,491,005 | -1.71% |
| 2025-11-18 | 4.16 | 4.18 | 4.07 | 4.09 | 4.09 | qfq | 18,464,900 | 75,874,366 | -1.68% |
| 2025-11-17 | 4.09 | 4.16 | 4.08 | 4.16 | 4.16 | qfq | 16,866,705 | 69,670,994 | 1.46% |
| 2025-11-14 | 4.14 | 4.16 | 4.10 | 4.10 | 4.10 | qfq | 14,969,600 | 61,718,763 | -1.44% |
| 2025-11-13 | 4.07 | 4.17 | 4.04 | 4.16 | 4.16 | qfq | 24,073,156 | 99,460,568 | 2.21% |
| 2025-11-12 | 4.10 | 4.13 | 4.05 | 4.07 | 4.07 | qfq | 13,731,900 | 56,069,529 | -0.97% |
| 2025-11-11 | 4.08 | 4.15 | 4.05 | 4.11 | 4.11 | qfq | 16,723,425 | 68,652,904 | 0.74% |
| 2025-11-10 | 4.10 | 4.14 | 4.06 | 4.08 | 4.08 | qfq | 15,234,700 | 62,223,846 | -0.73% |
| 2025-11-07 | 4.15 | 4.18 | 4.08 | 4.11 | 4.11 | qfq | 25,640,416 | 105,923,033 | -0.96% |
| 2025-11-06 | 4.06 | 4.17 | 4.03 | 4.15 | 4.15 | qfq | 29,625,881 | 121,859,849 | 2.22% |
| 2025-11-05 | 4.07 | 4.10 | 4.03 | 4.06 | 4.06 | qfq | 16,179,025 | 65,790,079 | -0.49% |
| 2025-11-04 | 4.05 | 4.12 | 4.03 | 4.08 | 4.08 | qfq | 22,845,887 | 93,087,624 | -0.24% |
| 2025-11-03 | 3.85 | 4.13 | 3.85 | 4.09 | 4.09 | qfq | 44,657,705 | 180,206,698 | 6.79% |
| 2025-10-31 | 3.78 | 3.85 | 3.77 | 3.83 | 3.83 | qfq | 14,827,612 | 56,655,139 | 1.86% |
| 2025-10-30 | 3.94 | 3.94 | 3.75 | 3.76 | 3.76 | qfq | 27,674,600 | 105,283,069 | -4.33% |
| 2025-10-29 | 3.99 | 3.99 | 3.90 | 3.93 | 3.93 | qfq | 15,171,206 | 59,664,328 | -1.50% |
| 2025-10-28 | 3.98 | 4.05 | 3.96 | 3.99 | 3.99 | qfq | 12,390,349 | 49,493,874 | 0.50% |
| 2025-10-27 | 4.06 | 4.07 | 3.96 | 3.97 | 3.97 | qfq | 24,424,400 | 97,642,242 | -2.22% |
| 2025-10-24 | 4.12 | 4.12 | 4.05 | 4.06 | 4.06 | qfq | 13,971,554 | 56,936,578 | -0.98% |
| 2025-10-23 | 4.05 | 4.10 | 4.04 | 4.10 | 4.10 | qfq | 13,335,829 | 54,223,389 | 0.99% |
| 2025-10-22 | 4.02 | 4.08 | 4.01 | 4.06 | 4.06 | qfq | 15,013,209 | 60,860,589 | 0.74% |
| 2025-10-21 | 4.00 | 4.07 | 3.95 | 4.03 | 4.03 | qfq | 13,935,800 | 56,074,272 | 0.75% |
| 2025-10-20 | 3.94 | 4.01 | 3.89 | 4.00 | 4.00 | qfq | 19,430,213 | 76,705,061 | 2.83% |
| 2025-10-17 | 4.00 | 4.01 | 3.89 | 3.89 | 3.89 | qfq | 12,643,700 | 49,825,709 | -2.51% |
| 2025-10-16 | 4.08 | 4.10 | 3.98 | 3.99 | 3.99 | qfq | 13,649,100 | 54,795,891 | -2.21% |
| 2025-10-15 | 4.02 | 4.09 | 3.99 | 4.08 | 4.08 | qfq | 17,445,090 | 70,635,452 | 1.49% |
| 2025-10-14 | 4.08 | 4.11 | 3.99 | 4.02 | 4.02 | qfq | 17,177,200 | 69,450,586 | -1.23% |
| 2025-10-13 | 3.95 | 4.11 | 3.91 | 4.07 | 4.07 | qfq | 19,821,037 | 79,989,985 | -1.21% |
| 2025-10-10 | 4.12 | 4.14 | 4.05 | 4.12 | 4.12 | qfq | 21,628,928 | 88,573,223 | 0.49% |
| 2025-10-09 | 3.95 | 4.19 | 3.93 | 4.10 | 4.10 | qfq | 45,247,605 | 185,015,632 | 3.54% |
| 2025-09-30 | 3.80 | 4.07 | 3.77 | 3.96 | 3.96 | qfq | 41,599,218 | 164,831,653 | 4.49% |
| 2025-09-29 | 3.78 | 3.81 | 3.68 | 3.79 | 3.79 | qfq | 12,323,143 | 46,372,233 | 0.26% |
| 2025-09-26 | 3.81 | 3.85 | 3.76 | 3.78 | 3.78 | qfq | 12,181,700 | 46,267,136 | -0.79% |
| 2025-09-25 | 3.90 | 3.91 | 3.80 | 3.81 | 3.81 | qfq | 15,121,100 | 58,200,190 | -2.56% |
| 2025-09-24 | 3.83 | 3.94 | 3.82 | 3.91 | 3.91 | qfq | 15,749,543 | 61,494,141 | 1.56% |
| 2025-09-23 | 3.87 | 3.89 | 3.75 | 3.85 | 3.85 | qfq | 17,340,613 | 66,051,027 | -1.03% |
| 2025-09-22 | 3.87 | 3.89 | 3.82 | 3.89 | 3.89 | qfq | 12,763,793 | 49,236,914 | 1.04% |
| 2025-09-19 | 3.86 | 3.89 | 3.84 | 3.85 | 3.85 | qfq | 14,217,506 | 54,914,148 | -0.52% |
| 2025-09-18 | 3.93 | 3.94 | 3.85 | 3.87 | 3.87 | qfq | 28,357,625 | 110,427,728 | -1.78% |
| 2025-09-17 | 4.01 | 4.01 | 3.92 | 3.94 | 3.94 | qfq | 22,502,216 | 88,727,401 | -1.50% |
| 2025-09-16 | 3.98 | 4.00 | 3.92 | 4.00 | 4.00 | qfq | 19,803,935 | 78,759,662 | 0.76% |
| 2025-09-15 | 3.97 | 4.02 | 3.89 | 3.97 | 3.97 | qfq | 25,631,729 | 101,179,989 | 0.00% |
| 2025-09-12 | 3.98 | 4.00 | 3.93 | 3.97 | 3.97 | qfq | 21,281,514 | 84,467,718 | 0.00% |
| 2025-09-11 | 3.98 | 3.98 | 3.89 | 3.97 | 3.97 | qfq | 18,650,300 | 73,259,401 | -0.25% |
| 2025-09-10 | 3.91 | 4.03 | 3.89 | 3.98 | 3.98 | qfq | 26,639,725 | 105,820,067 | 2.05% |
| 2025-09-09 | 3.97 | 4.00 | 3.89 | 3.90 | 3.90 | qfq | 23,815,600 | 93,955,557 | -1.76% |
| 2025-09-08 | 3.99 | 4.01 | 3.87 | 3.97 | 3.97 | qfq | 29,062,300 | 114,650,216 | -1.00% |
| 2025-09-05 | 4.00 | 4.03 | 3.94 | 4.01 | 4.01 | qfq | 20,930,000 | 83,460,054 | 0.75% |
| 2025-09-04 | 4.00 | 4.06 | 3.93 | 3.98 | 3.98 | qfq | 19,411,000 | 77,823,911 | -0.25% |
| 2025-09-03 | 4.18 | 4.18 | 3.98 | 3.99 | 3.99 | qfq | 24,472,648 | 99,097,588 | -4.55% |
| 2025-09-02 | 4.24 | 4.24 | 4.11 | 4.18 | 4.18 | qfq | 21,221,100 | 88,107,841 | -1.42% |
| 2025-09-01 | 4.19 | 4.29 | 4.14 | 4.24 | 4.24 | qfq | 22,321,399 | 94,577,102 | 1.92% |
| 2025-08-29 | 4.26 | 4.28 | 4.14 | 4.16 | 4.16 | qfq | 20,255,645 | 84,815,470 | -2.35% |
| 2025-08-28 | 4.22 | 4.30 | 4.09 | 4.26 | 4.26 | qfq | 30,697,502 | 129,189,183 | 0.24% |
| 2025-08-27 | 4.45 | 4.52 | 4.24 | 4.25 | 4.25 | qfq | 38,141,400 | 166,735,176 | -5.56% |
| 2025-08-26 | 4.53 | 4.55 | 4.46 | 4.50 | 4.50 | qfq | 26,127,525 | 117,689,285 | -1.10% |
| 2025-08-25 | 4.58 | 4.65 | 4.51 | 4.55 | 4.55 | qfq | 32,274,904 | 147,508,956 | -0.44% |
| 2025-08-22 | 4.70 | 4.74 | 4.56 | 4.57 | 4.57 | qfq | 33,441,024 | 154,052,686 | -3.18% |
| 2025-08-21 | 4.64 | 4.79 | 4.61 | 4.72 | 4.72 | qfq | 47,114,535 | 221,161,476 | 1.72% |
| 2025-08-20 | 4.36 | 4.65 | 4.34 | 4.64 | 4.64 | qfq | 59,138,142 | 267,799,462 | 6.42% |
| 2025-08-19 | 4.35 | 4.42 | 4.30 | 4.36 | 4.36 | qfq | 30,244,581 | 131,644,842 | -0.46% |
| 2025-08-18 | 4.21 | 4.45 | 4.18 | 4.38 | 4.38 | qfq | 56,989,028 | 246,728,680 | 4.04% |
| 2025-08-15 | 4.17 | 4.25 | 4.17 | 4.21 | 4.21 | qfq | 23,342,956 | 98,325,446 | 0.72% |
| 2025-08-14 | 4.25 | 4.37 | 4.15 | 4.18 | 4.18 | qfq | 35,140,900 | 149,222,876 | -1.65% |
| 2025-08-13 | 4.22 | 4.25 | 4.16 | 4.25 | 4.25 | qfq | 24,691,135 | 103,921,216 | 0.71% |
| 2025-08-12 | 4.23 | 4.27 | 4.16 | 4.22 | 4.22 | qfq | 23,982,301 | 100,916,653 | -0.24% |
| 2025-08-11 | 4.13 | 4.32 | 4.02 | 4.23 | 4.23 | qfq | 51,501,381 | 215,213,759 | 0.71% |
| 2025-08-08 | 4.00 | 4.32 | 3.99 | 4.20 | 4.20 | qfq | 68,605,814 | 288,578,984 | 4.74% |
| 2025-08-07 | 4.06 | 4.13 | 4.00 | 4.01 | 4.01 | qfq | 16,951,513 | 68,609,547 | -0.74% |
| 2025-08-06 | 4.05 | 4.12 | 4.00 | 4.04 | 4.04 | qfq | 18,737,313 | 76,027,151 | 0.00% |
| 2025-08-05 | 4.00 | 4.05 | 3.98 | 4.04 | 4.04 | qfq | 17,690,636 | 71,226,083 | 1.25% |
| 2025-08-04 | 3.96 | 4.00 | 3.91 | 3.99 | 3.99 | qfq | 14,009,510 | 55,272,721 | 0.76% |
| 2025-08-01 | 4.03 | 4.04 | 3.95 | 3.96 | 3.96 | qfq | 17,228,001 | 68,650,701 | -1.49% |
| 2025-07-31 | 3.99 | 4.14 | 3.92 | 4.02 | 4.02 | qfq | 36,510,800 | 147,426,265 | 0.50% |
| 2025-07-30 | 4.08 | 4.17 | 3.98 | 4.00 | 4.00 | qfq | 24,498,309 | 99,030,718 | -1.96% |
| 2025-07-29 | 4.07 | 4.09 | 3.99 | 4.08 | 4.08 | qfq | 25,345,900 | 102,093,825 | 0.25% |
| 2025-07-28 | 4.14 | 4.15 | 4.06 | 4.07 | 4.07 | qfq | 22,242,000 | 90,783,427 | -1.69% |
| 2025-07-25 | 4.23 | 4.24 | 4.13 | 4.14 | 4.14 | qfq | 22,842,977 | 95,083,287 | -2.13% |
| 2025-07-24 | 4.22 | 4.28 | 4.19 | 4.23 | 4.23 | qfq | 25,959,201 | 109,876,290 | -0.24% |
| 2025-07-23 | 4.30 | 4.32 | 4.22 | 4.24 | 4.24 | qfq | 27,739,368 | 118,259,839 | -0.93% |
| 2025-07-22 | 4.25 | 4.39 | 4.25 | 4.28 | 4.28 | qfq | 32,440,300 | 139,425,291 | 0.71% |
| 2025-07-21 | 4.27 | 4.29 | 4.19 | 4.25 | 4.25 | qfq | 28,133,084 | 119,743,956 | -0.47% |
| 2025-07-18 | 4.28 | 4.42 | 4.22 | 4.27 | 4.27 | qfq | 27,939,101 | 119,813,076 | 0.23% |
| 2025-07-17 | 4.26 | 4.31 | 4.22 | 4.26 | 4.26 | qfq | 25,247,800 | 107,564,567 | 0.00% |
| 2025-07-16 | 4.22 | 4.30 | 4.18 | 4.26 | 4.26 | qfq | 19,665,200 | 83,505,023 | 0.95% |
| 2025-07-15 | 4.24 | 4.33 | 4.10 | 4.22 | 4.22 | qfq | 37,876,774 | 159,304,816 | -0.94% |
| 2025-07-14 | 4.24 | 4.29 | 4.13 | 4.26 | 4.26 | qfq | 36,670,000 | 155,044,805 | -2.07% |
| 2025-07-11 | 4.31 | 4.40 | 4.27 | 4.35 | 4.35 | qfq | 37,095,904 | 160,910,755 | 0.46% |
| 2025-07-10 | 4.20 | 4.53 | 4.16 | 4.33 | 4.33 | qfq | 62,001,832 | 269,020,085 | 3.10% |
| 2025-07-09 | 4.17 | 4.30 | 4.14 | 4.20 | 4.20 | qfq | 36,172,006 | 152,886,638 | 0.48% |
| 2025-07-08 | 4.02 | 4.18 | 3.99 | 4.18 | 4.18 | qfq | 36,969,270 | 151,264,197 | 3.47% |
| 2025-07-07 | 4.00 | 4.05 | 3.98 | 4.04 | 4.04 | qfq | 24,572,693 | 98,855,450 | -0.98% |
| 2025-07-04 | 4.19 | 4.20 | 4.06 | 4.08 | 4.08 | qfq | 26,270,320 | 107,646,820 | -1.69% |
| 2025-07-03 | 4.09 | 4.33 | 4.09 | 4.15 | 4.15 | qfq | 42,270,592 | 178,040,754 | 0.48% |
| 2025-07-02 | 4.16 | 4.17 | 4.09 | 4.13 | 4.13 | qfq | 21,158,301 | 87,164,607 | -1.20% |
| 2025-07-01 | 4.19 | 4.22 | 4.13 | 4.18 | 4.18 | qfq | 25,467,901 | 106,100,639 | -0.71% |
| 2025-06-30 | 4.14 | 4.23 | 4.11 | 4.21 | 4.21 | qfq | 34,588,700 | 144,625,736 | 1.20% |
| 2025-06-27 | 4.19 | 4.21 | 4.11 | 4.16 | 4.16 | qfq | 29,850,201 | 124,330,129 | 0.97% |
| 2025-06-26 | 4.16 | 4.30 | 4.12 | 4.12 | 4.12 | qfq | 42,057,400 | 175,744,919 | -0.72% |
| 2025-06-25 | 4.16 | 4.20 | 4.06 | 4.15 | 4.15 | qfq | 46,766,201 | 193,361,546 | -0.48% |
| 2025-06-24 | 4.23 | 4.23 | 4.09 | 4.17 | 4.17 | qfq | 86,619,824 | 360,587,333 | 1.96% |
| 2025-06-23 | 3.70 | 4.09 | 3.70 | 4.09 | 4.09 | qfq | 25,884,986 | 103,032,356 | 9.95% |
| 2025-06-20 | 3.90 | 3.90 | 3.71 | 3.72 | 3.72 | qfq | 43,174,200 | 163,447,807 | -4.62% |
| 2025-06-19 | 4.18 | 4.19 | 3.86 | 3.90 | 3.90 | qfq | 48,719,229 | 196,082,797 | -6.02% |
| 2025-06-18 | 4.14 | 4.22 | 4.12 | 4.15 | 4.15 | qfq | 30,703,734 | 127,761,258 | 0.24% |
| 2025-06-17 | 4.22 | 4.26 | 4.10 | 4.14 | 4.14 | qfq | 39,578,128 | 165,079,840 | -2.82% |
| 2025-06-16 | 4.14 | 4.28 | 4.13 | 4.26 | 4.26 | qfq | 37,540,200 | 158,661,973 | 1.19% |
| 2025-06-13 | 4.32 | 4.38 | 4.19 | 4.21 | 4.21 | qfq | 49,147,850 | 209,440,715 | -3.00% |
| 2025-06-12 | 4.31 | 4.40 | 4.25 | 4.34 | 4.34 | qfq | 57,744,036 | 249,459,456 | -0.46% |
| 2025-06-11 | 4.36 | 4.49 | 4.28 | 4.36 | 4.36 | qfq | 77,493,922 | 336,168,141 | -1.58% |
| 2025-06-10 | 4.43 | 4.70 | 4.35 | 4.43 | 4.43 | qfq | 120,488,297 | 542,465,408 | -2.21% |
| 2025-06-09 | 4.40 | 4.66 | 4.29 | 4.53 | 4.53 | qfq | 169,698,704 | 757,198,367 | 3.90% |
| 2025-06-06 | 3.98 | 4.36 | 3.91 | 4.36 | 4.36 | qfq | 145,222,826 | 615,798,251 | 10.10% |
| 2025-06-05 | 3.90 | 4.02 | 3.87 | 3.96 | 3.96 | qfq | 57,504,977 | 226,678,679 | -1.00% |
| 2025-06-04 | 3.79 | 4.07 | 3.71 | 4.00 | 4.00 | qfq | 78,383,142 | 306,863,582 | 5.54% |
| 2025-06-03 | 3.72 | 3.85 | 3.70 | 3.79 | 3.79 | qfq | 38,150,651 | 144,565,250 | 0.26% |
| 2025-05-30 | 3.90 | 3.92 | 3.76 | 3.78 | 3.78 | qfq | 52,796,705 | 200,836,373 | -3.57% |
| 2025-05-29 | 4.00 | 4.08 | 3.89 | 3.92 | 3.92 | qfq | 90,497,329 | 360,070,656 | -3.45% |
| 2025-05-28 | 3.90 | 4.11 | 3.86 | 4.06 | 4.06 | qfq | 103,871,751 | 419,125,519 | 3.05% |
| 2025-05-27 | 3.80 | 3.98 | 3.66 | 3.94 | 3.94 | qfq | 99,989,416 | 380,104,189 | 2.60% |
| 2025-05-26 | 3.70 | 4.02 | 3.66 | 3.84 | 3.84 | qfq | 115,545,801 | 441,735,852 | 5.21% |
| 2025-05-23 | 3.82 | 3.89 | 3.65 | 3.65 | 3.65 | qfq | 62,355,274 | 231,560,894 | -3.44% |
| 2025-05-22 | 4.03 | 4.07 | 3.77 | 3.78 | 3.78 | qfq | 98,738,414 | 381,651,720 | -5.50% |
| 2025-05-21 | 3.96 | 4.45 | 3.93 | 4.00 | 4.00 | qfq | 156,911,516 | 650,574,080 | -2.20% |
| 2025-05-20 | 3.79 | 4.18 | 3.77 | 4.09 | 4.09 | qfq | 164,255,992 | 657,931,431 | 7.63% |
| 2025-05-19 | 3.54 | 3.90 | 3.48 | 3.80 | 3.80 | qfq | 118,113,724 | 436,945,699 | 5.85% |
| 2025-05-16 | 3.40 | 3.70 | 3.33 | 3.59 | 3.59 | qfq | 106,172,105 | 373,587,835 | -0.28% |
| 2025-05-15 | 3.90 | 3.94 | 3.60 | 3.60 | 3.60 | qfq | 162,459,278 | 604,715,850 | -10.00% |
| 2025-05-14 | 3.65 | 4.00 | 3.58 | 4.00 | 4.00 | qfq | 186,840,425 | 734,510,596 | 9.89% |
| 2025-05-13 | 3.58 | 3.87 | 3.50 | 3.64 | 3.64 | qfq | 104,292,536 | 383,173,791 | 1.11% |
| 2025-05-12 | 3.69 | 3.70 | 3.54 | 3.60 | 3.60 | qfq | 62,570,701 | 224,488,362 | -1.10% |
| 2025-05-09 | 3.60 | 3.74 | 3.49 | 3.64 | 3.64 | qfq | 97,226,548 | 352,439,287 | 0.55% |
| 2025-05-08 | 3.55 | 3.63 | 3.44 | 3.62 | 3.62 | qfq | 97,714,663 | 347,383,570 | 0.00% |
| 2025-05-07 | 3.46 | 3.74 | 3.42 | 3.62 | 3.62 | qfq | 153,564,369 | 544,873,852 | 6.47% |
| 2025-05-06 | 3.10 | 3.40 | 3.10 | 3.40 | 3.40 | qfq | 26,460,972 | 88,918,232 | 10.03% |
| 2025-04-30 | 3.12 | 3.16 | 3.05 | 3.09 | 3.09 | qfq | 33,584,300 | 103,913,856 | -0.32% |
| 2025-04-29 | 3.15 | 3.23 | 3.08 | 3.10 | 3.10 | qfq | 47,846,561 | 149,668,281 | -1.90% |
| 2025-04-28 | 3.24 | 3.28 | 3.09 | 3.16 | 3.16 | qfq | 69,841,002 | 220,350,391 | -4.82% |
| 2025-04-25 | 3.35 | 3.48 | 3.23 | 3.32 | 3.32 | qfq | 122,826,322 | 410,307,294 | 0.61% |
| 2025-04-24 | 3.01 | 3.30 | 2.97 | 3.30 | 3.30 | qfq | 56,236,564 | 175,464,149 | 10.00% |
| 2025-04-23 | 3.08 | 3.15 | 3.00 | 3.00 | 3.00 | qfq | 57,573,101 | 176,116,618 | -2.60% |
| 2025-04-22 | 3.14 | 3.20 | 3.03 | 3.08 | 3.08 | qfq | 82,282,595 | 254,952,119 | -1.28% |
| 2025-04-21 | 3.06 | 3.29 | 3.06 | 3.12 | 3.12 | qfq | 107,578,610 | 337,777,805 | -4.59% |
| 2025-04-18 | 3.29 | 3.62 | 3.18 | 3.27 | 3.27 | qfq | 168,044,839 | 574,572,218 | -0.61% |
| 2025-04-17 | 2.97 | 3.29 | 2.95 | 3.29 | 3.29 | qfq | 82,965,912 | 267,845,316 | 10.03% |
| 2025-04-16 | 2.71 | 2.99 | 2.58 | 2.99 | 2.99 | qfq | 73,367,752 | 212,422,336 | 9.93% |
| 2025-04-15 | 2.74 | 2.76 | 2.70 | 2.72 | 2.72 | qfq | 13,588,440 | 36,988,704 | -0.73% |
| 2025-04-14 | 2.65 | 2.75 | 2.65 | 2.74 | 2.74 | qfq | 18,308,219 | 49,835,006 | 3.79% |
| 2025-04-11 | 2.57 | 2.68 | 2.55 | 2.64 | 2.64 | qfq | 18,475,300 | 48,521,470 | 1.93% |
| 2025-04-10 | 2.56 | 2.63 | 2.55 | 2.59 | 2.59 | qfq | 22,185,305 | 57,643,697 | 2.37% |
| 2025-04-09 | 2.44 | 2.58 | 2.24 | 2.53 | 2.53 | qfq | 30,507,458 | 73,599,294 | 2.85% |
| 2025-04-08 | 2.49 | 2.60 | 2.40 | 2.46 | 2.46 | qfq | 31,123,811 | 77,412,061 | -6.11% |
| 2025-04-07 | 2.74 | 2.74 | 2.62 | 2.62 | 2.62 | qfq | 18,223,200 | 48,201,855 | -9.97% |
| 2025-04-03 | 2.92 | 2.96 | 2.85 | 2.91 | 2.91 | qfq | 26,535,663 | 76,939,042 | -1.02% |
| 2025-04-02 | 3.04 | 3.06 | 2.93 | 2.94 | 2.94 | qfq | 35,113,800 | 103,895,281 | -3.92% |
| 2025-04-01 | 2.99 | 3.06 | 2.87 | 3.06 | 3.06 | qfq | 46,788,863 | 139,944,235 | 2.34% |
| 2025-03-31 | 3.23 | 3.27 | 2.94 | 2.99 | 2.99 | qfq | 65,443,201 | 199,842,469 | -8.56% |
| 2025-03-28 | 3.43 | 3.46 | 3.24 | 3.27 | 3.27 | qfq | 105,624,223 | 353,576,923 | -6.30% |
| 2025-03-27 | 3.15 | 3.49 | 3.14 | 3.49 | 3.49 | qfq | 52,773,029 | 180,673,536 | 10.09% |
| 2025-03-26 | 3.07 | 3.20 | 3.06 | 3.17 | 3.17 | qfq | 30,297,070 | 95,681,987 | 2.59% |
| 2025-03-25 | 3.01 | 3.18 | 2.95 | 3.09 | 3.09 | qfq | 31,221,062 | 95,603,360 | 2.66% |
| 2025-03-24 | 3.15 | 3.16 | 2.96 | 3.01 | 3.01 | qfq | 24,021,100 | 72,858,914 | -4.44% |
| 2025-03-21 | 3.18 | 3.28 | 3.15 | 3.15 | 3.15 | qfq | 24,644,101 | 78,913,144 | -0.94% |
| 2025-03-20 | 3.12 | 3.23 | 3.10 | 3.18 | 3.18 | qfq | 27,239,937 | 86,396,347 | 1.92% |
| 2025-03-19 | 3.09 | 3.19 | 3.09 | 3.12 | 3.12 | qfq | 24,095,362 | 75,561,779 | 0.32% |
| 2025-03-18 | 3.10 | 3.12 | 3.05 | 3.11 | 3.11 | qfq | 13,348,850 | 41,024,651 | 0.32% |
| 2025-03-17 | 3.07 | 3.14 | 3.06 | 3.10 | 3.10 | qfq | 20,253,901 | 62,769,587 | 1.31% |
| 2025-03-14 | 3.00 | 3.06 | 2.97 | 3.06 | 3.06 | qfq | 19,542,401 | 59,068,833 | 2.34% |
| 2025-03-13 | 3.06 | 3.07 | 2.96 | 2.99 | 2.99 | qfq | 17,242,261 | 51,569,785 | -1.97% |
| 2025-03-12 | 3.05 | 3.09 | 3.04 | 3.05 | 3.05 | qfq | 14,574,402 | 44,628,561 | 0.00% |
| 2025-03-11 | 3.00 | 3.05 | 2.98 | 3.05 | 3.05 | qfq | 12,666,877 | 38,272,143 | 0.99% |
| 2025-03-10 | 2.99 | 3.07 | 2.99 | 3.02 | 3.02 | qfq | 15,736,305 | 47,658,938 | 0.67% |
| 2025-03-07 | 3.06 | 3.07 | 2.99 | 3.00 | 3.00 | qfq | 14,013,900 | 42,403,787 | -1.64% |
| 2025-03-06 | 3.03 | 3.06 | 2.97 | 3.05 | 3.05 | qfq | 13,590,467 | 41,130,594 | 1.33% |
| 2025-03-05 | 3.04 | 3.05 | 2.94 | 3.01 | 3.01 | qfq | 16,220,300 | 48,395,702 | -1.31% |
| 2025-03-04 | 3.07 | 3.09 | 3.02 | 3.05 | 3.05 | qfq | 14,058,650 | 42,861,721 | -0.65% |
| 2025-03-03 | 3.02 | 3.15 | 3.01 | 3.07 | 3.07 | qfq | 20,446,814 | 63,258,913 | 1.99% |
| 2025-02-28 | 3.10 | 3.12 | 3.01 | 3.01 | 3.01 | qfq | 15,842,300 | 48,423,710 | -2.90% |
| 2025-02-27 | 3.09 | 3.17 | 3.04 | 3.10 | 3.10 | qfq | 21,308,148 | 66,046,950 | 0.00% |
| 2025-02-26 | 3.06 | 3.12 | 3.05 | 3.10 | 3.10 | qfq | 18,297,045 | 56,501,979 | 2.31% |
| 2025-02-25 | 3.02 | 3.10 | 3.00 | 3.03 | 3.03 | qfq | 17,791,100 | 54,540,357 | -0.66% |
| 2025-02-24 | 3.03 | 3.11 | 3.02 | 3.05 | 3.05 | qfq | 15,174,523 | 46,492,739 | 0.66% |
| 2025-02-21 | 3.11 | 3.12 | 3.02 | 3.03 | 3.03 | qfq | 20,297,200 | 61,865,519 | -2.57% |
| 2025-02-20 | 3.06 | 3.12 | 3.04 | 3.11 | 3.11 | qfq | 13,442,459 | 41,436,434 | 1.63% |
| 2025-02-19 | 3.03 | 3.09 | 3.03 | 3.06 | 3.06 | qfq | 13,085,389 | 40,110,455 | 0.99% |
| 2025-02-18 | 3.11 | 3.14 | 3.02 | 3.03 | 3.03 | qfq | 19,642,299 | 60,479,181 | -2.88% |
| 2025-02-17 | 3.10 | 3.18 | 3.06 | 3.12 | 3.12 | qfq | 24,656,700 | 76,938,845 | 0.65% |
| 2025-02-14 | 3.20 | 3.20 | 3.08 | 3.10 | 3.10 | qfq | 25,349,725 | 79,295,871 | -2.52% |
| 2025-02-13 | 3.21 | 3.33 | 3.14 | 3.18 | 3.18 | qfq | 37,037,749 | 119,956,856 | -0.93% |
| 2025-02-12 | 3.07 | 3.29 | 3.05 | 3.21 | 3.21 | qfq | 44,175,573 | 139,476,890 | 4.90% |
| 2025-02-11 | 3.08 | 3.10 | 3.00 | 3.06 | 3.06 | qfq | 16,626,000 | 50,524,229 | 0.00% |
| 2025-02-10 | 2.98 | 3.10 | 2.98 | 3.06 | 3.06 | qfq | 19,487,846 | 58,909,325 | 2.68% |
| 2025-02-07 | 2.90 | 3.00 | 2.88 | 2.98 | 2.98 | qfq | 23,769,800 | 70,492,641 | 2.41% |
| 2025-02-06 | 2.85 | 2.91 | 2.81 | 2.91 | 2.91 | qfq | 18,645,847 | 53,473,931 | 1.75% |
| 2025-02-05 | 2.80 | 2.87 | 2.79 | 2.86 | 2.86 | qfq | 18,767,923 | 53,331,777 | 3.25% |
| 2025-01-27 | 2.84 | 2.88 | 2.76 | 2.77 | 2.77 | qfq | 17,290,703 | 48,828,351 | -1.42% |
| 2025-01-24 | 2.81 | 2.83 | 2.77 | 2.81 | 2.81 | qfq | 17,198,864 | 48,162,165 | -0.71% |
| 2025-01-23 | 2.88 | 2.94 | 2.83 | 2.83 | 2.83 | qfq | 22,521,902 | 64,840,903 | -1.39% |
| 2025-01-22 | 2.92 | 2.93 | 2.85 | 2.87 | 2.87 | qfq | 16,145,410 | 46,392,304 | -2.05% |
| 2025-01-21 | 3.04 | 3.05 | 2.92 | 2.93 | 2.93 | qfq | 22,893,701 | 67,708,223 | -3.30% |
| 2025-01-20 | 3.06 | 3.08 | 2.97 | 3.03 | 3.03 | qfq | 24,011,708 | 72,680,945 | -1.30% |
| 2025-01-17 | 3.12 | 3.13 | 3.05 | 3.07 | 3.07 | qfq | 27,844,152 | 85,965,879 | -2.23% |
| 2025-01-16 | 3.10 | 3.25 | 3.10 | 3.14 | 3.14 | qfq | 47,709,610 | 150,285,738 | 1.62% |
| 2025-01-15 | 3.15 | 3.17 | 3.03 | 3.09 | 3.09 | qfq | 52,465,550 | 162,246,934 | -2.52% |
| 2025-01-14 | 3.28 | 3.28 | 3.05 | 3.17 | 3.17 | qfq | 82,142,767 | 259,218,896 | 1.93% |
| 2025-01-13 | 2.82 | 3.11 | 2.76 | 3.11 | 3.11 | qfq | 27,452,981 | 82,675,032 | 9.89% |
| 2025-01-10 | 2.93 | 2.97 | 2.83 | 2.83 | 2.83 | qfq | 14,051,000 | 40,746,072 | -4.07% |
| 2025-01-09 | 2.91 | 2.97 | 2.89 | 2.95 | 2.95 | qfq | 15,570,200 | 45,819,685 | 0.68% |
| 2025-01-08 | 2.90 | 2.95 | 2.81 | 2.93 | 2.93 | qfq | 21,505,201 | 62,017,348 | 1.03% |
| 2025-01-07 | 2.82 | 2.90 | 2.80 | 2.90 | 2.90 | qfq | 19,002,588 | 54,191,229 | 3.57% |
| 2025-01-06 | 2.89 | 2.89 | 2.68 | 2.80 | 2.80 | qfq | 19,540,945 | 54,567,938 | -1.75% |
| 2025-01-03 | 3.01 | 3.08 | 2.84 | 2.85 | 2.85 | qfq | 26,636,600 | 77,545,600 | -5.32% |
| 2025-01-02 | 3.04 | 3.11 | 2.98 | 3.01 | 3.01 | qfq | 23,273,205 | 71,021,259 | -0.99% |
| 2024-12-31 | 3.08 | 3.15 | 3.03 | 3.04 | 3.04 | qfq | 21,769,300 | 67,216,760 | -1.62% |
| 2024-12-30 | 3.15 | 3.16 | 3.04 | 3.09 | 3.09 | qfq | 21,922,400 | 67,331,967 | -1.90% |
| 2024-12-27 | 3.07 | 3.20 | 3.04 | 3.15 | 3.15 | qfq | 26,163,500 | 82,603,591 | 2.94% |
| 2024-12-26 | 3.06 | 3.12 | 3.04 | 3.06 | 3.06 | qfq | 17,703,152 | 54,414,689 | 0.00% |
| 2024-12-25 | 3.18 | 3.20 | 3.00 | 3.06 | 3.06 | qfq | 31,936,120 | 97,762,100 | -3.77% |
| 2024-12-24 | 3.23 | 3.27 | 3.13 | 3.18 | 3.18 | qfq | 31,643,432 | 100,583,763 | -1.85% |
| 2024-12-23 | 3.44 | 3.45 | 3.22 | 3.24 | 3.24 | qfq | 33,878,326 | 111,582,154 | -5.54% |
| 2024-12-20 | 3.44 | 3.51 | 3.41 | 3.43 | 3.43 | qfq | 24,475,858 | 84,498,539 | 0.00% |
| 2024-12-19 | 3.40 | 3.48 | 3.35 | 3.43 | 3.43 | qfq | 27,752,726 | 94,613,383 | -0.87% |
| 2024-12-18 | 3.45 | 3.49 | 3.37 | 3.46 | 3.46 | qfq | 32,280,200 | 111,492,476 | -0.29% |
| 2024-12-17 | 3.71 | 3.72 | 3.44 | 3.47 | 3.47 | qfq | 51,862,529 | 183,162,052 | -5.96% |
| 2024-12-16 | 3.67 | 3.75 | 3.66 | 3.69 | 3.69 | qfq | 30,709,329 | 113,800,178 | 0.00% |
| 2024-12-13 | 3.80 | 3.83 | 3.67 | 3.69 | 3.69 | qfq | 45,906,600 | 171,476,771 | -3.66% |
| 2024-12-12 | 3.82 | 3.83 | 3.70 | 3.83 | 3.83 | qfq | 50,625,600 | 190,953,685 | 0.00% |
| 2024-12-11 | 3.86 | 3.86 | 3.76 | 3.83 | 3.83 | qfq | 59,221,706 | 225,639,344 | -1.79% |
| 2024-12-10 | 4.07 | 4.10 | 3.90 | 3.90 | 3.90 | qfq | 80,202,563 | 316,873,612 | -1.76% |
| 2024-12-09 | 3.91 | 4.04 | 3.85 | 3.97 | 3.97 | qfq | 91,461,482 | 362,460,565 | 1.53% |
| 2024-12-06 | 3.85 | 3.95 | 3.75 | 3.91 | 3.91 | qfq | 85,197,523 | 329,246,481 | 0.26% |
| 2024-12-05 | 4.05 | 4.05 | 3.86 | 3.90 | 3.90 | qfq | 92,733,154 | 361,684,265 | -2.01% |
| 2024-12-04 | 3.77 | 3.99 | 3.72 | 3.98 | 3.98 | qfq | 123,805,468 | 479,117,711 | 4.46% |
| 2024-12-03 | 3.84 | 3.87 | 3.69 | 3.81 | 3.81 | qfq | 100,599,682 | 377,365,868 | -1.04% |
| 2024-12-02 | 3.63 | 3.90 | 3.58 | 3.85 | 3.85 | qfq | 127,991,913 | 481,683,080 | 4.05% |
| 2024-11-29 | 3.67 | 3.92 | 3.56 | 3.70 | 3.70 | qfq | 163,549,635 | 596,171,190 | -6.57% |
| 2024-11-28 | 3.91 | 4.30 | 3.91 | 3.96 | 3.96 | qfq | 206,800,370 | 836,138,786 | -7.91% |
| 2024-11-27 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | qfq | 6,238,400 | 26,825,120 | -10.04% |
| 2024-11-26 | 4.78 | 4.80 | 4.78 | 4.78 | 4.78 | qfq | 30,213,000 | 144,420,561 | -9.98% |
| 2024-11-25 | 5.14 | 5.31 | 4.43 | 5.31 | 5.31 | qfq | 253,692,034 | 1,292,442,416 | 9.94% |
| 2024-11-22 | 4.83 | 4.83 | 4.52 | 4.83 | 4.83 | qfq | 163,604,924 | 787,000,107 | 10.02% |
| 2024-11-21 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | qfq | 5,851,844 | 25,689,595 | 10.03% |
| 2024-11-20 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | qfq | 8,222,104 | 32,806,195 | 9.92% |
| 2024-11-19 | 3.36 | 3.63 | 3.30 | 3.63 | 3.63 | qfq | 32,275,000 | 113,521,862 | 10.00% |
| 2024-11-18 | 3.02 | 3.30 | 2.94 | 3.30 | 3.30 | qfq | 66,362,472 | 211,522,425 | 10.00% |
| 2024-11-15 | 2.71 | 3.00 | 2.71 | 3.00 | 3.00 | qfq | 55,166,654 | 163,076,159 | 9.89% |
| 2024-11-14 | 2.79 | 2.83 | 2.71 | 2.73 | 2.73 | qfq | 10,819,000 | 29,713,764 | -2.15% |
| 2024-11-13 | 2.81 | 2.88 | 2.71 | 2.79 | 2.79 | qfq | 16,431,124 | 45,771,508 | -1.76% |
| 2024-11-12 | 2.92 | 2.95 | 2.80 | 2.84 | 2.84 | qfq | 18,101,191 | 51,855,446 | -2.74% |
| 2024-11-11 | 2.85 | 3.04 | 2.85 | 2.92 | 2.92 | qfq | 19,761,300 | 57,961,129 | 1.74% |
| 2024-11-08 | 2.92 | 2.95 | 2.85 | 2.87 | 2.87 | qfq | 17,123,801 | 49,521,186 | -1.03% |
| 2024-11-07 | 2.73 | 2.96 | 2.70 | 2.90 | 2.90 | qfq | 21,900,278 | 62,571,538 | 6.23% |
| 2024-11-06 | 2.71 | 2.76 | 2.65 | 2.73 | 2.73 | qfq | 12,777,350 | 34,741,793 | 0.74% |
| 2024-11-05 | 2.62 | 2.73 | 2.62 | 2.71 | 2.71 | qfq | 13,937,451 | 37,460,172 | 3.44% |
| 2024-11-04 | 2.60 | 2.64 | 2.56 | 2.62 | 2.62 | qfq | 10,200,500 | 26,550,549 | 0.77% |
| 2024-11-01 | 2.72 | 2.78 | 2.59 | 2.60 | 2.60 | qfq | 18,723,000 | 49,762,205 | -4.76% |
| 2024-10-31 | 2.60 | 2.83 | 2.60 | 2.73 | 2.73 | qfq | 25,771,151 | 70,022,935 | 3.80% |
| 2024-10-30 | 2.56 | 2.64 | 2.55 | 2.63 | 2.63 | qfq | 16,467,320 | 42,586,315 | 2.33% |
| 2024-10-29 | 2.75 | 2.75 | 2.56 | 2.57 | 2.57 | qfq | 20,553,586 | 53,634,132 | -4.46% |
| 2024-10-28 | 2.61 | 2.69 | 2.60 | 2.69 | 2.69 | qfq | 14,541,805 | 38,636,620 | 3.46% |
| 2024-10-25 | 2.50 | 2.60 | 2.49 | 2.60 | 2.60 | qfq | 14,059,923 | 36,131,121 | 4.42% |
| 2024-10-24 | 2.45 | 2.53 | 2.44 | 2.49 | 2.49 | qfq | 11,504,006 | 28,565,783 | 2.05% |
| 2024-10-23 | 2.40 | 2.47 | 2.38 | 2.44 | 2.44 | qfq | 14,317,135 | 34,893,139 | 1.67% |
| 2024-10-22 | 2.34 | 2.40 | 2.32 | 2.40 | 2.40 | qfq | 13,453,915 | 31,926,864 | 2.56% |
| 2024-10-21 | 2.33 | 2.37 | 2.32 | 2.34 | 2.34 | qfq | 9,972,100 | 23,348,299 | 0.86% |
| 2024-10-18 | 2.30 | 2.36 | 2.29 | 2.32 | 2.32 | qfq | 15,609,001 | 36,271,705 | 0.43% |
| 2024-10-17 | 2.36 | 2.39 | 2.31 | 2.31 | 2.31 | qfq | 10,298,198 | 24,012,925 | -1.70% |
| 2024-10-16 | 2.32 | 2.38 | 2.31 | 2.35 | 2.35 | qfq | 10,330,759 | 24,198,858 | 1.29% |
| 2024-10-15 | 2.37 | 2.39 | 2.30 | 2.32 | 2.32 | qfq | 11,294,189 | 26,442,689 | -2.11% |
| 2024-10-14 | 2.38 | 2.39 | 2.31 | 2.37 | 2.37 | qfq | 8,932,200 | 21,041,268 | 2.60% |
| 2024-10-11 | 2.43 | 2.44 | 2.28 | 2.31 | 2.31 | qfq | 13,697,800 | 32,267,576 | -4.94% |
| 2024-10-10 | 2.41 | 2.50 | 2.38 | 2.43 | 2.43 | qfq | 14,914,600 | 36,367,154 | 2.53% |
| 2024-10-09 | 2.60 | 2.60 | 2.37 | 2.37 | 2.37 | qfq | 23,965,102 | 59,366,863 | -9.20% |
| 2024-10-08 | 2.77 | 2.77 | 2.47 | 2.61 | 2.61 | qfq | 38,606,523 | 100,735,296 | 3.57% |
| 2024-09-30 | 2.36 | 2.52 | 2.33 | 2.52 | 2.52 | qfq | 27,482,471 | 66,961,297 | 9.57% |
| 2024-09-27 | 2.26 | 2.31 | 2.23 | 2.30 | 2.30 | qfq | 10,055,700 | 22,926,028 | 3.14% |
| 2024-09-26 | 2.17 | 2.23 | 2.15 | 2.23 | 2.23 | qfq | 12,926,906 | 28,293,922 | 2.76% |
| 2024-09-25 | 2.19 | 2.23 | 2.13 | 2.17 | 2.17 | qfq | 15,586,428 | 33,987,985 | 0.93% |
| 2024-09-24 | 2.09 | 2.16 | 2.08 | 2.15 | 2.15 | qfq | 11,070,869 | 23,633,429 | 2.87% |
| 2024-09-23 | 2.07 | 2.11 | 2.03 | 2.09 | 2.09 | qfq | 6,336,799 | 13,153,919 | 1.46% |
| 2024-09-20 | 2.06 | 2.07 | 2.04 | 2.06 | 2.06 | qfq | 5,216,723 | 10,716,076 | 0.00% |
| 2024-09-19 | 1.98 | 2.07 | 1.98 | 2.06 | 2.06 | qfq | 8,434,500 | 17,226,517 | 3.52% |
| 2024-09-18 | 1.99 | 2.00 | 1.95 | 1.99 | 1.99 | qfq | 6,263,003 | 12,348,102 | -0.50% |
| 2024-09-13 | 2.02 | 2.03 | 1.99 | 2.00 | 2.00 | qfq | 4,759,300 | 9,563,166 | -0.99% |
| 2024-09-12 | 2.03 | 2.03 | 2.00 | 2.02 | 2.02 | qfq | 5,598,900 | 11,283,639 | -0.49% |
| 2024-09-11 | 2.06 | 2.07 | 2.01 | 2.03 | 2.03 | qfq | 7,322,748 | 14,819,835 | -2.40% |
| 2024-09-10 | 2.03 | 2.08 | 2.00 | 2.08 | 2.08 | qfq | 9,981,359 | 20,433,609 | 2.97% |
| 2024-09-09 | 2.00 | 2.05 | 1.95 | 2.02 | 2.02 | qfq | 9,454,882 | 19,073,109 | -0.49% |
| 2024-09-06 | 2.00 | 2.05 | 1.97 | 2.03 | 2.03 | qfq | 13,708,499 | 27,448,819 | -0.98% |
| 2024-09-05 | 1.93 | 2.10 | 1.93 | 2.05 | 2.05 | qfq | 20,401,001 | 41,081,557 | 5.13% |
| 2024-09-04 | 1.94 | 2.05 | 1.91 | 1.95 | 1.95 | qfq | 12,175,630 | 23,968,365 | 0.00% |
| 2024-09-03 | 1.94 | 1.98 | 1.93 | 1.95 | 1.95 | qfq | 5,025,013 | 9,835,173 | 0.00% |
| 2024-09-02 | 1.96 | 2.00 | 1.94 | 1.95 | 1.95 | qfq | 4,616,113 | 9,103,189 | -1.02% |
| 2024-08-30 | 1.95 | 2.01 | 1.93 | 1.97 | 1.97 | qfq | 7,855,416 | 15,514,395 | 1.03% |
| 2024-08-29 | 1.92 | 1.96 | 1.89 | 1.95 | 1.95 | qfq | 4,382,600 | 8,433,487 | 1.56% |
| 2024-08-28 | 1.90 | 1.96 | 1.88 | 1.92 | 1.92 | qfq | 4,610,700 | 8,845,247 | 0.52% |
| 2024-08-27 | 1.95 | 1.97 | 1.88 | 1.91 | 1.91 | qfq | 4,972,410 | 9,495,231 | -2.05% |
| 2024-08-26 | 1.90 | 1.96 | 1.88 | 1.95 | 1.95 | qfq | 5,835,500 | 11,315,904 | 3.17% |
| 2024-08-23 | 1.89 | 1.91 | 1.87 | 1.89 | 1.89 | qfq | 4,703,100 | 8,867,600 | -0.53% |
| 2024-08-22 | 1.93 | 1.95 | 1.89 | 1.90 | 1.90 | qfq | 4,062,700 | 7,809,461 | -1.55% |
| 2024-08-21 | 1.95 | 1.97 | 1.92 | 1.93 | 1.93 | qfq | 4,990,000 | 9,697,645 | -1.53% |
| 2024-08-20 | 2.00 | 2.01 | 1.93 | 1.96 | 1.96 | qfq | 4,997,000 | 9,826,877 | -2.00% |
| 2024-08-19 | 2.01 | 2.04 | 1.99 | 2.00 | 2.00 | qfq | 4,317,505 | 8,687,740 | -0.99% |
| 2024-08-16 | 2.06 | 2.08 | 2.02 | 2.02 | 2.02 | qfq | 2,496,343 | 5,113,898 | -1.94% |
| 2024-08-15 | 2.04 | 2.07 | 2.01 | 2.06 | 2.06 | qfq | 4,180,800 | 8,565,066 | 1.48% |
| 2024-08-14 | 2.04 | 2.06 | 2.02 | 2.03 | 2.03 | qfq | 3,699,200 | 7,570,160 | -0.49% |
| 2024-08-13 | 2.01 | 2.05 | 1.98 | 2.04 | 2.04 | qfq | 3,935,814 | 7,941,047 | 0.99% |
| 2024-08-12 | 2.03 | 2.05 | 2.00 | 2.02 | 2.02 | qfq | 4,174,827 | 8,453,996 | -0.98% |
| 2024-08-09 | 2.07 | 2.07 | 2.02 | 2.04 | 2.04 | qfq | 4,274,400 | 8,740,804 | -0.97% |
| 2024-08-08 | 2.01 | 2.07 | 2.01 | 2.06 | 2.06 | qfq | 3,988,715 | 8,163,362 | 1.48% |
| 2024-08-07 | 2.07 | 2.08 | 2.01 | 2.03 | 2.03 | qfq | 3,926,200 | 7,979,482 | -1.46% |
| 2024-08-06 | 2.00 | 2.06 | 2.00 | 2.06 | 2.06 | qfq | 5,267,721 | 10,713,614 | 3.00% |
| 2024-08-05 | 2.06 | 2.06 | 1.99 | 2.00 | 2.00 | qfq | 5,389,300 | 10,937,328 | -2.44% |
| 2024-08-02 | 2.07 | 2.09 | 2.04 | 2.05 | 2.05 | qfq | 4,693,829 | 9,699,900 | -0.97% |
| 2024-08-01 | 2.05 | 2.09 | 2.04 | 2.07 | 2.07 | qfq | 6,169,026 | 12,723,676 | 0.98% |
| 2024-07-31 | 1.98 | 2.05 | 1.98 | 2.05 | 2.05 | qfq | 5,989,000 | 12,081,366 | 3.54% |
| 2024-07-30 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | qfq | 3,144,200 | 6,200,697 | 1.02% |
| 2024-07-29 | 1.96 | 1.97 | 1.94 | 1.96 | 1.96 | qfq | 3,719,400 | 7,270,020 | 0.00% |
| 2024-07-26 | 1.93 | 1.96 | 1.93 | 1.96 | 1.96 | qfq | 4,622,800 | 8,994,502 | 2.08% |
| 2024-07-25 | 1.87 | 1.94 | 1.84 | 1.92 | 1.92 | qfq | 5,963,101 | 11,334,223 | 2.13% |
| 2024-07-24 | 1.92 | 1.93 | 1.88 | 1.88 | 1.88 | qfq | 6,970,697 | 13,230,334 | -2.08% |
| 2024-07-23 | 1.95 | 2.00 | 1.91 | 1.92 | 1.92 | qfq | 4,395,463 | 8,597,347 | -1.03% |
| 2024-07-22 | 1.93 | 1.97 | 1.91 | 1.94 | 1.94 | qfq | 4,104,328 | 7,961,079 | 0.52% |
| 2024-07-19 | 1.93 | 1.95 | 1.90 | 1.93 | 1.93 | qfq | 4,253,741 | 8,178,259 | -1.03% |
| 2024-07-18 | 1.95 | 1.96 | 1.90 | 1.95 | 1.95 | qfq | 5,206,512 | 10,003,719 | -0.51% |
| 2024-07-17 | 1.97 | 1.99 | 1.94 | 1.96 | 1.96 | qfq | 4,276,000 | 8,372,216 | -1.01% |
| 2024-07-16 | 1.94 | 2.01 | 1.93 | 1.98 | 1.98 | qfq | 7,692,275 | 15,152,022 | 1.54% |
| 2024-07-15 | 2.00 | 2.01 | 1.95 | 1.95 | 1.95 | qfq | 5,791,700 | 11,391,635 | -2.50% |
| 2024-07-12 | 2.02 | 2.05 | 1.99 | 2.00 | 2.00 | qfq | 7,763,101 | 15,671,149 | 0.50% |
| 2024-07-11 | 1.92 | 2.01 | 1.90 | 1.99 | 1.99 | qfq | 8,757,201 | 17,195,612 | 3.11% |
| 2024-07-10 | 1.98 | 1.98 | 1.92 | 1.93 | 1.93 | qfq | 6,169,700 | 11,971,236 | -3.02% |
| 2024-07-09 | 1.97 | 2.03 | 1.94 | 1.99 | 1.99 | qfq | 6,661,418 | 13,191,179 | 1.02% |
| 2024-07-08 | 2.01 | 2.02 | 1.96 | 1.97 | 1.97 | qfq | 7,970,000 | 15,780,110 | -2.48% |
| 2024-07-05 | 1.96 | 2.03 | 1.95 | 2.02 | 2.02 | qfq | 9,456,564 | 18,928,696 | 2.02% |
| 2024-07-04 | 2.10 | 2.10 | 1.97 | 1.98 | 1.98 | qfq | 8,000,000 | 16,018,968 | -3.88% |
| 2024-07-03 | 2.05 | 2.15 | 2.03 | 2.06 | 2.06 | qfq | 9,808,427 | 20,600,962 | 0.49% |
| 2024-07-02 | 1.97 | 2.07 | 1.97 | 2.05 | 2.05 | qfq | 9,968,898 | 20,376,077 | 4.59% |
| 2024-07-01 | 1.97 | 2.01 | 1.92 | 1.96 | 1.96 | qfq | 7,500,932 | 14,691,196 | -1.51% |
| 2024-06-28 | 2.01 | 2.04 | 1.98 | 1.99 | 1.99 | qfq | 6,252,449 | 12,598,489 | -1.00% |
| 2024-06-27 | 2.06 | 2.10 | 2.00 | 2.01 | 2.01 | qfq | 5,832,548 | 11,941,324 | -2.43% |
| 2024-06-26 | 2.02 | 2.07 | 1.97 | 2.06 | 2.06 | qfq | 7,290,697 | 14,656,221 | 1.98% |
| 2024-06-25 | 2.00 | 2.05 | 1.98 | 2.02 | 2.02 | qfq | 5,562,312 | 11,231,249 | 0.50% |
| 2024-06-24 | 2.05 | 2.06 | 1.97 | 2.01 | 2.01 | qfq | 8,391,701 | 16,807,165 | -1.47% |
| 2024-06-21 | 2.03 | 2.09 | 2.01 | 2.04 | 2.04 | qfq | 7,681,575 | 15,911,714 | 0.00% |
| 2024-06-20 | 2.09 | 2.11 | 2.04 | 2.04 | 2.04 | qfq | 7,075,700 | 14,612,941 | -2.39% |
| 2024-06-19 | 2.11 | 2.15 | 2.07 | 2.09 | 2.09 | qfq | 5,136,747 | 10,820,617 | -0.48% |
| 2024-06-18 | 2.06 | 2.12 | 2.05 | 2.10 | 2.10 | qfq | 7,137,474 | 14,915,846 | 1.94% |
| 2024-06-17 | 2.08 | 2.11 | 2.04 | 2.06 | 2.06 | qfq | 6,204,000 | 12,854,846 | -1.90% |
| 2024-06-14 | 2.12 | 2.15 | 2.08 | 2.10 | 2.10 | qfq | 5,666,844 | 11,950,475 | -1.41% |
| 2024-06-13 | 2.20 | 2.21 | 2.12 | 2.13 | 2.13 | qfq | 6,586,905 | 14,198,070 | -3.18% |
| 2024-06-12 | 2.13 | 2.21 | 2.13 | 2.20 | 2.20 | qfq | 6,515,551 | 14,220,653 | 2.80% |
| 2024-06-11 | 2.15 | 2.15 | 2.09 | 2.14 | 2.14 | qfq | 7,887,136 | 16,767,261 | -0.47% |
| 2024-06-07 | 2.04 | 2.19 | 2.04 | 2.15 | 2.15 | qfq | 15,160,052 | 32,352,363 | 6.97% |
| 2024-06-06 | 2.15 | 2.18 | 1.98 | 2.01 | 2.01 | qfq | 16,444,608 | 33,545,021 | -6.51% |
| 2024-06-05 | 2.21 | 2.22 | 2.14 | 2.15 | 2.15 | qfq | 7,430,245 | 16,199,606 | -2.71% |
| 2024-06-04 | 2.27 | 2.27 | 2.19 | 2.21 | 2.21 | qfq | 9,554,028 | 21,189,892 | -2.64% |
| 2024-06-03 | 2.44 | 2.44 | 2.25 | 2.27 | 2.27 | qfq | 20,235,235 | 46,727,822 | -6.97% |
| 2024-05-31 | 2.45 | 2.47 | 2.42 | 2.44 | 2.44 | qfq | 3,976,400 | 9,697,663 | -0.81% |
| 2024-05-30 | 2.45 | 2.48 | 2.41 | 2.46 | 2.46 | qfq | 5,278,300 | 12,950,724 | 0.82% |
| 2024-05-29 | 2.43 | 2.48 | 2.41 | 2.44 | 2.44 | qfq | 5,984,319 | 14,661,401 | 0.41% |
| 2024-05-28 | 2.45 | 2.48 | 2.42 | 2.43 | 2.43 | qfq | 5,085,666 | 12,400,861 | -0.82% |
| 2024-05-27 | 2.43 | 2.47 | 2.40 | 2.45 | 2.45 | qfq | 5,487,819 | 13,329,396 | -0.41% |
| 2024-05-24 | 2.46 | 2.49 | 2.43 | 2.46 | 2.46 | qfq | 3,760,550 | 9,271,773 | 0.00% |
| 2024-05-23 | 2.53 | 2.53 | 2.45 | 2.46 | 2.46 | qfq | 5,508,469 | 13,651,832 | -2.77% |
| 2024-05-22 | 2.50 | 2.56 | 2.50 | 2.53 | 2.53 | qfq | 4,490,834 | 11,363,574 | 0.40% |
| 2024-05-21 | 2.56 | 2.56 | 2.50 | 2.52 | 2.52 | qfq | 5,906,300 | 14,880,150 | -1.56% |
| 2024-05-20 | 2.63 | 2.64 | 2.55 | 2.56 | 2.56 | qfq | 7,538,900 | 19,546,705 | -1.92% |
| 2024-05-17 | 2.58 | 2.62 | 2.55 | 2.61 | 2.61 | qfq | 6,453,100 | 16,677,959 | 1.95% |
| 2024-05-16 | 2.54 | 2.61 | 2.52 | 2.56 | 2.56 | qfq | 8,065,890 | 20,788,763 | 1.59% |
| 2024-05-15 | 2.51 | 2.57 | 2.49 | 2.52 | 2.52 | qfq | 5,704,197 | 14,464,049 | -0.40% |
| 2024-05-14 | 2.49 | 2.55 | 2.47 | 2.53 | 2.53 | qfq | 8,742,038 | 22,027,205 | 2.02% |
| 2024-05-13 | 2.58 | 2.58 | 2.46 | 2.48 | 2.48 | qfq | 9,099,800 | 22,767,932 | -4.25% |
| 2024-05-10 | 2.65 | 2.68 | 2.57 | 2.59 | 2.59 | qfq | 8,077,677 | 21,030,673 | -1.89% |
| 2024-05-09 | 2.65 | 2.69 | 2.63 | 2.64 | 2.64 | qfq | 8,554,700 | 22,744,171 | -0.75% |
| 2024-05-08 | 2.68 | 2.74 | 2.63 | 2.66 | 2.66 | qfq | 12,672,900 | 33,828,433 | -1.48% |
| 2024-05-07 | 2.61 | 2.79 | 2.58 | 2.70 | 2.70 | qfq | 19,636,404 | 52,393,082 | 3.45% |
| 2024-05-06 | 2.51 | 2.62 | 2.51 | 2.61 | 2.61 | qfq | 12,638,679 | 32,403,823 | 4.82% |
| 2024-04-30 | 2.58 | 2.60 | 2.43 | 2.49 | 2.49 | qfq | 13,216,051 | 33,039,427 | -3.86% |
| 2024-04-29 | 2.41 | 2.59 | 2.39 | 2.59 | 2.59 | qfq | 12,444,802 | 31,509,342 | 6.58% |
| 2024-04-26 | 2.43 | 2.44 | 2.35 | 2.43 | 2.43 | qfq | 9,795,600 | 23,522,601 | 0.83% |
| 2024-04-25 | 2.36 | 2.45 | 2.35 | 2.41 | 2.41 | qfq | 8,869,700 | 21,429,069 | 1.26% |
| 2024-04-24 | 2.41 | 2.43 | 2.36 | 2.38 | 2.38 | qfq | 10,137,909 | 24,267,251 | -1.24% |
| 2024-04-23 | 2.40 | 2.46 | 2.39 | 2.41 | 2.41 | qfq | 8,688,174 | 21,041,938 | 0.42% |
| 2024-04-22 | 2.48 | 2.51 | 2.36 | 2.40 | 2.40 | qfq | 13,920,915 | 33,671,053 | -4.76% |
| 2024-04-19 | 2.54 | 2.59 | 2.45 | 2.52 | 2.52 | qfq | 15,718,400 | 39,945,078 | -0.79% |
| 2024-04-18 | 2.66 | 2.77 | 2.54 | 2.54 | 2.54 | qfq | 25,857,490 | 68,365,615 | -1.93% |
| 2024-04-17 | 2.44 | 2.59 | 2.38 | 2.59 | 2.59 | qfq | 12,409,342 | 31,587,826 | 10.21% |
| 2024-04-16 | 2.58 | 2.58 | 2.34 | 2.35 | 2.35 | qfq | 18,593,489 | 44,195,163 | -9.62% |
| 2024-04-15 | 2.83 | 2.85 | 2.56 | 2.60 | 2.60 | qfq | 14,872,500 | 39,627,837 | -8.45% |
| 2024-04-12 | 2.79 | 2.98 | 2.79 | 2.84 | 2.84 | qfq | 10,427,100 | 30,005,742 | 0.35% |
| 2024-04-11 | 2.81 | 2.87 | 2.76 | 2.83 | 2.83 | qfq | 7,128,700 | 20,213,628 | 1.43% |
| 2024-04-10 | 2.90 | 2.91 | 2.77 | 2.79 | 2.79 | qfq | 8,913,500 | 25,077,911 | -3.79% |
| 2024-04-09 | 2.83 | 2.90 | 2.83 | 2.90 | 2.90 | qfq | 5,450,059 | 15,666,395 | 2.11% |
| 2024-04-08 | 2.90 | 2.95 | 2.82 | 2.84 | 2.84 | qfq | 12,542,700 | 36,032,662 | -2.07% |
| 2024-04-03 | 2.90 | 2.92 | 2.87 | 2.90 | 2.90 | qfq | 7,917,996 | 22,923,368 | -0.34% |
| 2024-04-02 | 2.91 | 2.95 | 2.89 | 2.91 | 2.91 | qfq | 10,536,480 | 30,698,603 | 0.34% |
| 2024-04-01 | 2.80 | 2.93 | 2.80 | 2.90 | 2.90 | qfq | 12,718,341 | 36,589,278 | 3.57% |
| 2024-03-29 | 2.72 | 2.80 | 2.70 | 2.80 | 2.80 | qfq | 7,006,989 | 19,380,410 | 3.32% |
| 2024-03-28 | 2.66 | 2.75 | 2.65 | 2.71 | 2.71 | qfq | 7,842,496 | 21,287,820 | 1.88% |
| 2024-03-27 | 2.73 | 2.75 | 2.66 | 2.66 | 2.66 | qfq | 8,259,700 | 22,266,638 | -2.56% |
| 2024-03-26 | 2.75 | 2.79 | 2.69 | 2.73 | 2.73 | qfq | 6,653,101 | 18,223,832 | -1.09% |
| 2024-03-25 | 2.83 | 2.85 | 2.74 | 2.76 | 2.76 | qfq | 8,614,400 | 24,107,758 | -2.13% |
| 2024-03-22 | 2.85 | 2.88 | 2.77 | 2.82 | 2.82 | qfq | 7,509,451 | 21,207,454 | -1.40% |
| 2024-03-21 | 2.86 | 2.89 | 2.80 | 2.86 | 2.86 | qfq | 7,135,700 | 20,319,959 | 0.35% |
| 2024-03-20 | 2.82 | 2.86 | 2.82 | 2.85 | 2.85 | qfq | 7,057,001 | 20,031,774 | 1.42% |
| 2024-03-19 | 2.81 | 2.85 | 2.79 | 2.81 | 2.81 | qfq | 7,596,404 | 21,404,842 | 0.72% |
| 2024-03-18 | 2.76 | 2.80 | 2.75 | 2.79 | 2.79 | qfq | 6,883,758 | 19,111,490 | 1.45% |
| 2024-03-15 | 2.67 | 2.77 | 2.65 | 2.75 | 2.75 | qfq | 10,371,079 | 28,173,266 | 2.61% |
| 2024-03-14 | 2.68 | 2.72 | 2.63 | 2.68 | 2.68 | qfq | 8,437,749 | 22,595,094 | -0.37% |
| 2024-03-13 | 2.73 | 2.74 | 2.66 | 2.69 | 2.69 | qfq | 7,351,582 | 19,750,596 | -1.47% |
| 2024-03-12 | 2.66 | 2.74 | 2.65 | 2.73 | 2.73 | qfq | 9,427,609 | 25,396,115 | 2.25% |
| 2024-03-11 | 2.63 | 2.67 | 2.60 | 2.67 | 2.67 | qfq | 6,446,709 | 16,935,180 | 1.91% |
| 2024-03-08 | 2.61 | 2.65 | 2.56 | 2.62 | 2.62 | qfq | 7,868,874 | 20,540,097 | 0.38% |
| 2024-03-07 | 2.61 | 2.68 | 2.59 | 2.61 | 2.61 | qfq | 7,984,903 | 20,959,222 | 0.38% |
| 2024-03-06 | 2.56 | 2.64 | 2.55 | 2.60 | 2.60 | qfq | 8,577,672 | 22,300,097 | 1.17% |
| 2024-03-05 | 2.66 | 2.67 | 2.56 | 2.57 | 2.57 | qfq | 10,107,991 | 26,171,885 | -3.38% |
| 2024-03-04 | 2.72 | 2.76 | 2.61 | 2.66 | 2.66 | qfq | 13,618,509 | 36,230,966 | -2.56% |
| 2024-03-01 | 2.83 | 3.00 | 2.69 | 2.73 | 2.73 | qfq | 21,474,123 | 60,022,446 | 0.00% |
| 2024-02-29 | 2.57 | 2.75 | 2.56 | 2.73 | 2.73 | qfq | 14,696,100 | 39,314,609 | 5.41% |
| 2024-02-28 | 2.82 | 2.90 | 2.59 | 2.59 | 2.59 | qfq | 18,406,901 | 50,822,422 | -8.16% |
| 2024-02-27 | 2.78 | 2.82 | 2.73 | 2.82 | 2.82 | qfq | 9,262,059 | 25,897,759 | 1.08% |
| 2024-02-26 | 2.74 | 2.85 | 2.71 | 2.79 | 2.79 | qfq | 10,671,489 | 29,639,769 | 1.82% |
| 2024-02-23 | 2.63 | 2.75 | 2.61 | 2.74 | 2.74 | qfq | 11,905,667 | 31,850,484 | 4.98% |
| 2024-02-22 | 2.51 | 2.65 | 2.49 | 2.61 | 2.61 | qfq | 10,532,265 | 27,198,748 | 3.57% |
| 2024-02-21 | 2.42 | 2.62 | 2.42 | 2.52 | 2.52 | qfq | 15,870,055 | 40,149,439 | 3.28% |
| 2024-02-20 | 2.39 | 2.46 | 2.32 | 2.44 | 2.44 | qfq | 14,455,030 | 34,768,255 | 2.09% |
| 2024-02-19 | 2.31 | 2.44 | 2.31 | 2.39 | 2.39 | qfq | 22,080,866 | 52,268,056 | 3.91% |
| 2024-02-08 | 2.20 | 2.32 | 2.01 | 2.30 | 2.30 | qfq | 32,284,095 | 69,758,937 | 4.55% |
| 2024-02-07 | 2.19 | 2.22 | 2.02 | 2.20 | 2.20 | qfq | 32,589,630 | 68,900,794 | 0.92% |
| 2024-02-06 | 2.18 | 2.36 | 2.15 | 2.18 | 2.18 | qfq | 26,422,947 | 57,840,961 | -8.79% |
| 2024-02-05 | 2.70 | 2.70 | 2.39 | 2.39 | 2.39 | qfq | 19,310,914 | 47,118,554 | -10.15% |
| 2024-02-02 | 2.91 | 3.00 | 2.66 | 2.66 | 2.66 | qfq | 25,929,291 | 73,296,455 | -9.83% |
| 2024-02-01 | 3.08 | 3.09 | 2.90 | 2.95 | 2.95 | qfq | 10,927,998 | 32,563,711 | -4.84% |
| 2024-01-31 | 3.22 | 3.26 | 3.08 | 3.10 | 3.10 | qfq | 10,074,454 | 31,830,565 | -4.32% |
| 2024-01-30 | 3.29 | 3.36 | 3.24 | 3.24 | 3.24 | qfq | 7,524,300 | 24,808,067 | -2.70% |
| 2024-01-29 | 3.46 | 3.52 | 3.32 | 3.33 | 3.33 | qfq | 9,424,900 | 32,084,517 | -4.58% |
| 2024-01-26 | 3.42 | 3.53 | 3.41 | 3.49 | 3.49 | qfq | 9,418,000 | 32,856,882 | 1.75% |
| 2024-01-25 | 3.29 | 3.43 | 3.27 | 3.43 | 3.43 | qfq | 7,036,592 | 23,692,599 | 4.89% |
| 2024-01-24 | 3.21 | 3.28 | 3.14 | 3.27 | 3.27 | qfq | 8,231,517 | 26,517,357 | 2.19% |
| 2024-01-23 | 3.28 | 3.28 | 3.15 | 3.20 | 3.20 | qfq | 9,317,416 | 29,798,180 | -1.84% |
| 2024-01-22 | 3.46 | 3.46 | 3.23 | 3.26 | 3.26 | qfq | 9,936,400 | 33,066,464 | -5.23% |
| 2024-01-19 | 3.48 | 3.49 | 3.42 | 3.44 | 3.44 | qfq | 6,595,143 | 22,785,751 | -0.86% |
| 2024-01-18 | 3.55 | 3.55 | 3.36 | 3.47 | 3.47 | qfq | 10,072,722 | 34,574,325 | -1.70% |
| 2024-01-17 | 3.63 | 3.64 | 3.53 | 3.53 | 3.53 | qfq | 5,310,917 | 19,041,166 | -2.75% |
| 2024-01-16 | 3.67 | 3.68 | 3.57 | 3.63 | 3.63 | qfq | 7,845,139 | 28,345,286 | -1.09% |
| 2024-01-15 | 3.67 | 3.72 | 3.64 | 3.67 | 3.67 | qfq | 6,120,499 | 22,579,916 | 0.00% |
| 2024-01-12 | 3.76 | 3.77 | 3.66 | 3.67 | 3.67 | qfq | 6,391,700 | 23,789,304 | -1.87% |
| 2024-01-11 | 3.68 | 3.75 | 3.66 | 3.74 | 3.74 | qfq | 7,723,806 | 28,706,181 | 1.36% |
| 2024-01-10 | 3.73 | 3.73 | 3.65 | 3.69 | 3.69 | qfq | 7,000,600 | 25,821,262 | -1.07% |
| 2024-01-09 | 3.70 | 3.74 | 3.69 | 3.73 | 3.73 | qfq | 8,271,639 | 30,725,556 | 0.54% |
| 2024-01-08 | 3.77 | 3.79 | 3.70 | 3.71 | 3.71 | qfq | 9,328,100 | 34,879,935 | -1.59% |
| 2024-01-05 | 3.84 | 3.88 | 3.75 | 3.77 | 3.77 | qfq | 10,811,332 | 41,277,776 | -2.33% |
| 2024-01-04 | 3.86 | 3.92 | 3.83 | 3.86 | 3.86 | qfq | 13,391,300 | 51,883,709 | 0.00% |
| 2024-01-03 | 3.84 | 3.94 | 3.82 | 3.86 | 3.86 | qfq | 17,078,578 | 66,072,747 | 0.00% |
| 2024-01-02 | 3.71 | 4.01 | 3.69 | 3.86 | 3.86 | qfq | 25,132,860 | 97,039,090 | 4.61% |
| 2023-12-29 | 3.68 | 3.71 | 3.65 | 3.69 | 3.69 | qfq | 7,375,000 | 27,147,075 | -0.27% |
| 2023-12-28 | 3.68 | 3.73 | 3.64 | 3.70 | 3.70 | qfq | 6,875,870 | 25,370,899 | 0.00% |
| 2023-12-27 | 3.63 | 3.70 | 3.62 | 3.70 | 3.70 | qfq | 5,831,301 | 21,337,926 | 1.93% |
| 2023-12-26 | 3.69 | 3.69 | 3.61 | 3.63 | 3.63 | qfq | 8,166,731 | 29,730,840 | -1.36% |
| 2023-12-25 | 3.70 | 3.72 | 3.66 | 3.68 | 3.68 | qfq | 8,273,477 | 30,474,413 | -0.54% |
| 2023-12-22 | 3.77 | 3.81 | 3.67 | 3.70 | 3.70 | qfq | 11,597,962 | 43,295,256 | -2.63% |
| 2023-12-21 | 3.76 | 3.82 | 3.70 | 3.80 | 3.80 | qfq | 11,342,387 | 42,862,916 | 0.26% |
| 2023-12-20 | 3.86 | 3.87 | 3.78 | 3.79 | 3.79 | qfq | 11,606,310 | 44,357,849 | -1.30% |
| 2023-12-19 | 3.91 | 3.91 | 3.80 | 3.84 | 3.84 | qfq | 14,938,401 | 57,259,558 | -2.04% |
| 2023-12-18 | 3.96 | 3.96 | 3.86 | 3.92 | 3.92 | qfq | 22,364,032 | 87,242,454 | -0.76% |
| 2023-12-15 | 3.89 | 3.99 | 3.83 | 3.95 | 3.95 | qfq | 29,184,512 | 114,508,595 | 1.54% |
| 2023-12-14 | 3.86 | 4.00 | 3.86 | 3.89 | 3.89 | qfq | 40,962,678 | 160,764,547 | -1.77% |
| 2023-12-13 | 3.75 | 4.15 | 3.75 | 3.96 | 3.96 | qfq | 56,070,856 | 224,455,137 | 5.04% |
| 2023-12-12 | 3.71 | 3.78 | 3.69 | 3.77 | 3.77 | qfq | 6,987,468 | 26,011,715 | 1.34% |
| 2023-12-11 | 3.68 | 3.73 | 3.66 | 3.72 | 3.72 | qfq | 7,782,457 | 28,804,856 | 1.09% |
| 2023-12-08 | 3.78 | 3.79 | 3.67 | 3.68 | 3.68 | qfq | 12,035,375 | 44,795,184 | -2.39% |
| 2023-12-07 | 3.81 | 3.81 | 3.75 | 3.77 | 3.77 | qfq | 6,839,603 | 25,814,122 | -0.53% |
| 2023-12-06 | 3.76 | 3.83 | 3.74 | 3.79 | 3.79 | qfq | 9,248,989 | 35,130,431 | 0.53% |
| 2023-12-05 | 3.81 | 3.85 | 3.76 | 3.77 | 3.77 | qfq | 12,653,180 | 48,140,023 | -0.79% |
| 2023-12-04 | 3.79 | 3.86 | 3.77 | 3.80 | 3.80 | qfq | 11,292,000 | 42,990,407 | 0.53% |
| 2023-12-01 | 3.74 | 3.81 | 3.72 | 3.78 | 3.78 | qfq | 17,016,660 | 64,346,863 | 0.53% |
| 2023-11-30 | 3.77 | 3.78 | 3.71 | 3.76 | 3.76 | qfq | 17,233,044 | 64,625,883 | -0.53% |
| 2023-11-29 | 3.87 | 3.90 | 3.75 | 3.78 | 3.78 | qfq | 29,466,721 | 111,999,810 | -2.58% |
| 2023-11-28 | 3.75 | 4.16 | 3.74 | 3.88 | 3.88 | qfq | 41,212,596 | 162,776,886 | 2.65% |
| 2023-11-27 | 3.70 | 3.80 | 3.67 | 3.78 | 3.78 | qfq | 12,169,224 | 45,475,761 | 2.44% |
| 2023-11-24 | 3.71 | 3.71 | 3.66 | 3.69 | 3.69 | qfq | 4,112,000 | 15,142,123 | -0.27% |
| 2023-11-23 | 3.66 | 3.70 | 3.66 | 3.70 | 3.70 | qfq | 3,597,945 | 13,252,739 | 0.82% |
| 2023-11-22 | 3.67 | 3.71 | 3.66 | 3.67 | 3.67 | qfq | 3,975,801 | 14,661,284 | -0.27% |
| 2023-11-21 | 3.72 | 3.73 | 3.68 | 3.68 | 3.68 | qfq | 3,005,889 | 11,128,988 | -0.81% |
| 2023-11-20 | 3.71 | 3.72 | 3.67 | 3.71 | 3.71 | qfq | 3,603,398 | 13,324,256 | 0.00% |
| 2023-11-17 | 3.68 | 3.72 | 3.65 | 3.71 | 3.71 | qfq | 5,050,465 | 18,674,364 | 1.37% |
| 2023-11-16 | 3.68 | 3.70 | 3.66 | 3.66 | 3.66 | qfq | 3,472,200 | 12,777,670 | -0.54% |
| 2023-11-15 | 3.70 | 3.73 | 3.66 | 3.68 | 3.68 | qfq | 3,556,812 | 13,106,690 | 0.00% |
| 2023-11-14 | 3.68 | 3.71 | 3.65 | 3.68 | 3.68 | qfq | 4,571,200 | 16,813,594 | 0.00% |
| 2023-11-13 | 3.65 | 3.69 | 3.63 | 3.68 | 3.68 | qfq | 5,404,952 | 19,801,198 | 0.82% |
| 2023-11-10 | 3.60 | 3.66 | 3.59 | 3.65 | 3.65 | qfq | 4,003,700 | 14,535,366 | 0.83% |
| 2023-11-09 | 3.64 | 3.65 | 3.60 | 3.62 | 3.62 | qfq | 3,820,111 | 13,846,812 | -0.28% |
| 2023-11-08 | 3.64 | 3.65 | 3.61 | 3.63 | 3.63 | qfq | 3,781,290 | 13,728,116 | -0.27% |
| 2023-11-07 | 3.64 | 3.65 | 3.59 | 3.64 | 3.64 | qfq | 3,559,811 | 12,916,158 | 0.00% |
| 2023-11-06 | 3.62 | 3.64 | 3.58 | 3.64 | 3.64 | qfq | 4,648,314 | 16,826,821 | 0.83% |
| 2023-11-03 | 3.61 | 3.63 | 3.59 | 3.61 | 3.61 | qfq | 4,366,302 | 15,774,124 | 0.00% |
| 2023-11-02 | 3.63 | 3.64 | 3.59 | 3.61 | 3.61 | qfq | 4,964,210 | 17,940,220 | -0.55% |
| 2023-11-01 | 3.56 | 3.63 | 3.55 | 3.63 | 3.63 | qfq | 6,752,712 | 24,368,911 | 2.25% |
| 2023-10-31 | 3.57 | 3.58 | 3.51 | 3.55 | 3.55 | qfq | 4,576,168 | 16,219,778 | 0.28% |
| 2023-10-30 | 3.47 | 3.55 | 3.45 | 3.54 | 3.54 | qfq | 5,763,599 | 20,270,335 | 2.31% |
| 2023-10-27 | 3.43 | 3.48 | 3.42 | 3.46 | 3.46 | qfq | 3,605,013 | 12,475,501 | 0.58% |
| 2023-10-26 | 3.42 | 3.45 | 3.39 | 3.44 | 3.44 | qfq | 3,093,278 | 10,591,366 | 0.29% |
| 2023-10-25 | 3.39 | 3.45 | 3.39 | 3.43 | 3.43 | qfq | 3,703,012 | 12,670,612 | 1.78% |
| 2023-10-24 | 3.27 | 3.38 | 3.26 | 3.37 | 3.37 | qfq | 5,190,476 | 17,295,127 | 3.06% |
| 2023-10-23 | 3.37 | 3.37 | 3.26 | 3.27 | 3.27 | qfq | 5,240,110 | 17,313,918 | -2.68% |
| 2023-10-20 | 3.38 | 3.40 | 3.35 | 3.36 | 3.36 | qfq | 3,876,900 | 13,079,569 | -0.88% |
| 2023-10-19 | 3.39 | 3.45 | 3.37 | 3.39 | 3.39 | qfq | 4,560,434 | 15,551,454 | 0.00% |
| 2023-10-18 | 3.46 | 3.46 | 3.39 | 3.39 | 3.39 | qfq | 4,808,300 | 16,432,704 | -2.31% |
| 2023-10-17 | 3.46 | 3.49 | 3.43 | 3.47 | 3.47 | qfq | 4,926,500 | 17,064,667 | 0.58% |
| 2023-10-16 | 3.45 | 3.48 | 3.41 | 3.45 | 3.45 | qfq | 5,981,955 | 20,605,166 | 0.00% |
| 2023-10-13 | 3.46 | 3.48 | 3.44 | 3.45 | 3.45 | qfq | 3,307,201 | 11,425,613 | -0.86% |
| 2023-10-12 | 3.50 | 3.50 | 3.45 | 3.48 | 3.48 | qfq | 3,821,258 | 13,267,011 | 0.00% |
| 2023-10-11 | 3.52 | 3.52 | 3.46 | 3.48 | 3.48 | qfq | 5,334,100 | 18,546,210 | -0.85% |
| 2023-10-10 | 3.51 | 3.55 | 3.49 | 3.51 | 3.51 | qfq | 4,865,200 | 17,130,647 | 0.29% |
| 2023-10-09 | 3.60 | 3.63 | 3.49 | 3.50 | 3.50 | qfq | 7,551,501 | 26,569,231 | -2.78% |
| 2023-09-28 | 3.58 | 3.62 | 3.56 | 3.60 | 3.60 | qfq | 5,190,749 | 18,651,348 | 1.12% |
| 2023-09-27 | 3.55 | 3.59 | 3.52 | 3.56 | 3.56 | qfq | 5,160,900 | 18,369,010 | 0.28% |
| 2023-09-26 | 3.55 | 3.57 | 3.53 | 3.55 | 3.55 | qfq | 3,322,602 | 11,804,481 | -0.28% |
| 2023-09-25 | 3.61 | 3.61 | 3.55 | 3.56 | 3.56 | qfq | 3,798,299 | 13,549,681 | -1.11% |
| 2023-09-22 | 3.56 | 3.61 | 3.52 | 3.60 | 3.60 | qfq | 4,616,210 | 16,472,318 | 1.69% |
| 2023-09-21 | 3.55 | 3.57 | 3.52 | 3.54 | 3.54 | qfq | 3,653,307 | 12,966,428 | -0.28% |
| 2023-09-20 | 3.56 | 3.59 | 3.53 | 3.55 | 3.55 | qfq | 3,831,829 | 13,648,516 | -0.84% |
| 2023-09-19 | 3.58 | 3.61 | 3.56 | 3.58 | 3.58 | qfq | 3,167,300 | 11,345,244 | -0.56% |
| 2023-09-18 | 3.60 | 3.61 | 3.56 | 3.60 | 3.60 | qfq | 5,209,755 | 18,703,519 | 0.56% |
| 2023-09-15 | 3.62 | 3.62 | 3.57 | 3.58 | 3.58 | qfq | 4,277,700 | 15,368,036 | -0.28% |
| 2023-09-14 | 3.60 | 3.64 | 3.57 | 3.59 | 3.59 | qfq | 5,673,050 | 20,444,371 | -0.55% |
| 2023-09-13 | 3.64 | 3.65 | 3.59 | 3.61 | 3.61 | qfq | 4,128,500 | 14,950,433 | -0.55% |
| 2023-09-12 | 3.64 | 3.65 | 3.61 | 3.63 | 3.63 | qfq | 3,360,210 | 12,204,148 | -0.27% |
| 2023-09-11 | 3.61 | 3.65 | 3.57 | 3.64 | 3.64 | qfq | 4,741,946 | 17,174,261 | 1.39% |
| 2023-09-08 | 3.60 | 3.61 | 3.57 | 3.59 | 3.59 | qfq | 4,606,000 | 16,552,074 | -0.28% |
| 2023-09-07 | 3.66 | 3.68 | 3.59 | 3.60 | 3.60 | qfq | 5,902,600 | 21,402,751 | -1.64% |
| 2023-09-06 | 3.64 | 3.67 | 3.62 | 3.66 | 3.66 | qfq | 4,127,201 | 15,074,243 | 0.83% |
| 2023-09-05 | 3.70 | 3.71 | 3.63 | 3.63 | 3.63 | qfq | 4,322,150 | 15,779,648 | -1.36% |
| 2023-09-04 | 3.63 | 3.69 | 3.58 | 3.68 | 3.68 | qfq | 6,674,300 | 24,439,377 | 1.66% |
| 2023-09-01 | 3.60 | 3.64 | 3.59 | 3.62 | 3.62 | qfq | 5,099,810 | 18,424,700 | 0.28% |
| 2023-08-31 | 3.64 | 3.66 | 3.55 | 3.61 | 3.61 | qfq | 5,480,100 | 19,743,260 | -0.55% |
| 2023-08-30 | 3.66 | 3.69 | 3.62 | 3.63 | 3.63 | qfq | 4,683,658 | 17,102,629 | -0.82% |
| 2023-08-29 | 3.62 | 3.68 | 3.61 | 3.66 | 3.66 | qfq | 4,838,900 | 17,649,688 | 1.10% |
| 2023-08-28 | 3.61 | 3.72 | 3.60 | 3.62 | 3.62 | qfq | 9,223,899 | 33,700,828 | 3.13% |
| 2023-08-25 | 3.52 | 3.58 | 3.48 | 3.51 | 3.51 | qfq | 4,169,674 | 14,696,854 | 0.00% |
| 2023-08-24 | 3.56 | 3.59 | 3.51 | 3.51 | 3.51 | qfq | 3,531,603 | 12,465,906 | -0.85% |
| 2023-08-23 | 3.62 | 3.62 | 3.54 | 3.54 | 3.54 | qfq | 2,884,100 | 10,295,147 | -1.94% |
| 2023-08-22 | 3.64 | 3.65 | 3.54 | 3.61 | 3.61 | qfq | 4,071,774 | 14,609,611 | -0.28% |
| 2023-08-21 | 3.64 | 3.69 | 3.62 | 3.62 | 3.62 | qfq | 3,131,574 | 11,415,255 | -0.28% |
| 2023-08-18 | 3.68 | 3.70 | 3.63 | 3.63 | 3.63 | qfq | 4,078,340 | 14,938,879 | -0.82% |
| 2023-08-17 | 3.62 | 3.68 | 3.57 | 3.66 | 3.66 | qfq | 4,004,484 | 14,500,480 | 1.39% |
| 2023-08-16 | 3.62 | 3.66 | 3.60 | 3.61 | 3.61 | qfq | 3,131,813 | 11,374,483 | -0.82% |
| 2023-08-15 | 3.65 | 3.65 | 3.60 | 3.64 | 3.64 | qfq | 3,617,301 | 13,137,865 | 0.55% |
| 2023-08-14 | 3.61 | 3.65 | 3.58 | 3.62 | 3.62 | qfq | 3,233,213 | 11,682,383 | -0.28% |
| 2023-08-11 | 3.70 | 3.70 | 3.62 | 3.63 | 3.63 | qfq | 3,888,901 | 14,216,893 | -1.89% |
| 2023-08-10 | 3.66 | 3.72 | 3.65 | 3.70 | 3.70 | qfq | 4,214,100 | 15,526,403 | 1.37% |
| 2023-08-09 | 3.67 | 3.68 | 3.64 | 3.65 | 3.65 | qfq | 3,373,505 | 12,337,629 | -0.54% |
| 2023-08-08 | 3.67 | 3.69 | 3.63 | 3.67 | 3.67 | qfq | 4,624,215 | 16,916,087 | -0.27% |
| 2023-08-07 | 3.71 | 3.72 | 3.66 | 3.68 | 3.68 | qfq | 7,265,201 | 26,770,151 | -1.08% |
| 2023-08-04 | 3.74 | 3.76 | 3.71 | 3.72 | 3.72 | qfq | 3,837,500 | 14,317,736 | -0.53% |
| 2023-08-03 | 3.74 | 3.75 | 3.70 | 3.74 | 3.74 | qfq | 4,705,550 | 17,511,488 | 0.00% |
| 2023-08-02 | 3.74 | 3.77 | 3.71 | 3.74 | 3.74 | qfq | 5,145,085 | 19,230,373 | 0.27% |
| 2023-08-01 | 3.74 | 3.75 | 3.71 | 3.73 | 3.73 | qfq | 5,258,500 | 19,596,209 | 0.00% |
| 2023-07-31 | 3.69 | 3.74 | 3.68 | 3.73 | 3.73 | qfq | 5,841,202 | 21,704,307 | 1.36% |
| 2023-07-28 | 3.64 | 3.69 | 3.63 | 3.68 | 3.68 | qfq | 5,432,900 | 19,918,166 | 0.82% |
| 2023-07-27 | 3.64 | 3.69 | 3.63 | 3.65 | 3.65 | qfq | 5,587,501 | 20,464,098 | 0.00% |
| 2023-07-26 | 3.62 | 3.65 | 3.61 | 3.65 | 3.65 | qfq | 4,907,710 | 17,847,699 | 0.83% |
| 2023-07-25 | 3.61 | 3.62 | 3.57 | 3.62 | 3.62 | qfq | 5,571,050 | 20,038,511 | 1.12% |
| 2023-07-24 | 3.56 | 3.59 | 3.51 | 3.58 | 3.58 | qfq | 5,520,802 | 19,717,172 | 0.85% |
| 2023-07-21 | 3.53 | 3.57 | 3.53 | 3.55 | 3.55 | qfq | 3,219,900 | 11,424,731 | 0.28% |
| 2023-07-20 | 3.58 | 3.58 | 3.53 | 3.54 | 3.54 | qfq | 3,535,110 | 12,573,085 | -0.56% |
| 2023-07-19 | 3.55 | 3.58 | 3.53 | 3.56 | 3.56 | qfq | 3,747,445 | 13,319,067 | 0.56% |
| 2023-07-18 | 3.53 | 3.56 | 3.49 | 3.54 | 3.54 | qfq | 3,366,964 | 11,879,019 | 0.28% |
| 2023-07-17 | 3.54 | 3.54 | 3.47 | 3.53 | 3.53 | qfq | 4,436,197 | 15,545,472 | -0.56% |