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
傲农生物603363.SH
最近收盘价2.772026-07-17
最近交易日2026-07-17
成交量（股）53,316,800
成交额（元）150,649,568
日线记录726
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-12-20 | 2024-12-26 | bonus_share | — | — | 2 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 726 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 2.91 | 2.95 | 2.73 | 2.77 | 2.77 | qfq | 53,316,800 | 150,649,568 | -5.46% |
| 2026-07-16 | 2.85 | 2.95 | 2.82 | 2.93 | 2.93 | qfq | 45,796,930 | 133,140,465 | 1.74% |
| 2026-07-15 | 2.83 | 2.92 | 2.80 | 2.88 | 2.88 | qfq | 42,288,530 | 121,583,504 | 1.05% |
| 2026-07-14 | 2.84 | 2.87 | 2.79 | 2.85 | 2.85 | qfq | 25,796,290 | 72,905,466 | -0.70% |
| 2026-07-13 | 2.89 | 2.93 | 2.84 | 2.87 | 2.87 | qfq | 35,190,000 | 101,156,940 | -2.38% |
| 2026-07-10 | 2.82 | 2.97 | 2.75 | 2.94 | 2.94 | qfq | 56,767,400 | 164,092,698 | 3.52% |
| 2026-07-09 | 2.81 | 2.87 | 2.78 | 2.84 | 2.84 | qfq | 27,534,209 | 77,678,913 | 0.00% |
| 2026-07-08 | 2.92 | 2.92 | 2.81 | 2.84 | 2.84 | qfq | 32,950,500 | 93,707,204 | -2.74% |
| 2026-07-07 | 2.96 | 3.02 | 2.88 | 2.92 | 2.92 | qfq | 51,626,300 | 150,830,208 | -2.67% |
| 2026-07-06 | 2.91 | 3.02 | 2.88 | 3.00 | 3.00 | qfq | 77,419,660 | 230,154,518 | 4.17% |
| 2026-07-03 | 2.94 | 3.00 | 2.86 | 2.88 | 2.88 | qfq | 53,247,170 | 155,377,080 | -1.71% |
| 2026-07-02 | 2.99 | 3.06 | 2.93 | 2.93 | 2.93 | qfq | 88,998,143 | 265,373,226 | -0.68% |
| 2026-07-01 | 2.68 | 2.95 | 2.67 | 2.95 | 2.95 | qfq | 68,393,300 | 195,180,655 | 10.07% |
| 2026-06-30 | 2.67 | 2.71 | 2.61 | 2.68 | 2.68 | qfq | 35,592,601 | 94,888,442 | 0.00% |
| 2026-06-29 | 2.63 | 2.71 | 2.60 | 2.68 | 2.68 | qfq | 48,703,613 | 129,690,232 | 1.90% |
| 2026-06-26 | 2.62 | 2.70 | 2.60 | 2.63 | 2.63 | qfq | 37,976,680 | 100,319,002 | 0.00% |
| 2026-06-25 | 2.68 | 2.68 | 2.61 | 2.63 | 2.63 | qfq | 23,982,488 | 63,249,182 | -1.50% |
| 2026-06-24 | 2.75 | 2.77 | 2.65 | 2.67 | 2.67 | qfq | 29,923,700 | 80,293,169 | -3.96% |
| 2026-06-23 | 2.74 | 2.85 | 2.72 | 2.78 | 2.78 | qfq | 33,666,300 | 94,067,325 | 1.46% |
| 2026-06-22 | 2.81 | 2.82 | 2.68 | 2.74 | 2.74 | qfq | 38,868,500 | 105,901,566 | -3.18% |
| 2026-06-18 | 2.87 | 2.99 | 2.83 | 2.83 | 2.83 | qfq | 32,922,600 | 94,953,691 | -1.74% |
| 2026-06-17 | 2.93 | 2.94 | 2.84 | 2.88 | 2.88 | qfq | 32,314,770 | 92,722,717 | -2.04% |
| 2026-06-16 | 2.93 | 2.96 | 2.88 | 2.94 | 2.94 | qfq | 25,838,830 | 75,353,933 | 0.34% |
| 2026-06-15 | 2.95 | 3.02 | 2.88 | 2.93 | 2.93 | qfq | 31,521,750 | 92,411,722 | -0.68% |
| 2026-06-12 | 2.92 | 2.97 | 2.86 | 2.95 | 2.95 | qfq | 32,692,684 | 95,838,671 | 1.72% |
| 2026-06-11 | 2.89 | 2.94 | 2.84 | 2.90 | 2.90 | qfq | 27,835,300 | 80,914,352 | -0.34% |
| 2026-06-10 | 2.89 | 2.97 | 2.87 | 2.91 | 2.91 | qfq | 28,509,930 | 83,006,747 | 0.34% |
| 2026-06-09 | 2.89 | 2.92 | 2.82 | 2.90 | 2.90 | qfq | 25,504,630 | 73,452,108 | 0.00% |
| 2026-06-08 | 2.94 | 3.02 | 2.86 | 2.90 | 2.90 | qfq | 31,681,100 | 92,845,517 | -2.36% |
| 2026-06-05 | 3.04 | 3.07 | 2.96 | 2.97 | 2.97 | qfq | 31,373,430 | 93,999,886 | -1.98% |
| 2026-06-04 | 3.12 | 3.16 | 3.02 | 3.03 | 3.03 | qfq | 30,928,700 | 95,093,704 | -3.19% |
| 2026-06-03 | 3.19 | 3.20 | 3.08 | 3.13 | 3.13 | qfq | 32,854,065 | 102,616,500 | -1.88% |
| 2026-06-02 | 3.26 | 3.29 | 3.18 | 3.19 | 3.19 | qfq | 37,153,127 | 119,173,416 | -3.04% |
| 2026-06-01 | 3.22 | 3.40 | 3.19 | 3.29 | 3.29 | qfq | 36,133,300 | 119,719,971 | 1.86% |
| 2026-05-29 | 3.35 | 3.35 | 3.21 | 3.23 | 3.23 | qfq | 40,633,302 | 133,413,463 | -4.15% |
| 2026-05-28 | 3.32 | 3.42 | 3.25 | 3.37 | 3.37 | qfq | 38,061,910 | 127,003,367 | 0.60% |
| 2026-05-27 | 3.33 | 3.38 | 3.25 | 3.35 | 3.35 | qfq | 36,624,800 | 121,071,134 | 0.60% |
| 2026-05-26 | 3.40 | 3.41 | 3.26 | 3.33 | 3.33 | qfq | 43,884,170 | 145,754,328 | -2.92% |
| 2026-05-25 | 3.39 | 3.47 | 3.36 | 3.43 | 3.43 | qfq | 38,859,900 | 133,047,248 | 1.18% |
| 2026-05-22 | 3.35 | 3.47 | 3.34 | 3.39 | 3.39 | qfq | 53,640,600 | 182,095,843 | 2.11% |
| 2026-05-21 | 3.48 | 3.49 | 3.30 | 3.32 | 3.32 | qfq | 59,144,900 | 200,102,029 | -4.32% |
| 2026-05-20 | 3.51 | 3.58 | 3.42 | 3.47 | 3.47 | qfq | 39,528,415 | 137,176,157 | -1.42% |
| 2026-05-19 | 3.56 | 3.57 | 3.40 | 3.52 | 3.52 | qfq | 77,223,400 | 269,023,187 | 0.28% |
| 2026-05-18 | 3.62 | 3.74 | 3.51 | 3.51 | 3.51 | qfq | 126,017,800 | 451,285,276 | 0.29% |
| 2026-05-15 | 3.20 | 3.50 | 3.14 | 3.50 | 3.50 | qfq | 116,845,530 | 392,252,138 | 10.06% |
| 2026-05-14 | 3.17 | 3.21 | 3.12 | 3.18 | 3.18 | qfq | 49,844,520 | 158,183,860 | 0.32% |
| 2026-05-13 | 3.18 | 3.19 | 3.13 | 3.17 | 3.17 | qfq | 30,248,480 | 95,528,028 | -0.63% |
| 2026-05-12 | 3.29 | 3.29 | 3.16 | 3.19 | 3.19 | qfq | 54,409,905 | 173,878,436 | -2.74% |
| 2026-05-11 | 3.27 | 3.30 | 3.21 | 3.28 | 3.28 | qfq | 43,153,600 | 140,884,153 | 0.61% |
| 2026-05-08 | 3.28 | 3.31 | 3.22 | 3.26 | 3.26 | qfq | 40,094,500 | 130,164,707 | -0.61% |
| 2026-05-07 | 3.36 | 3.39 | 3.27 | 3.28 | 3.28 | qfq | 52,264,200 | 173,040,100 | -2.67% |
| 2026-05-06 | 3.39 | 3.41 | 3.33 | 3.37 | 3.37 | qfq | 46,419,197 | 155,832,162 | -0.59% |
| 2026-04-30 | 3.40 | 3.44 | 3.35 | 3.39 | 3.39 | qfq | 47,424,445 | 160,572,037 | -0.88% |
| 2026-04-29 | 3.33 | 3.55 | 3.33 | 3.42 | 3.42 | qfq | 72,288,777 | 249,990,547 | 1.18% |
| 2026-04-28 | 3.39 | 3.45 | 3.29 | 3.38 | 3.38 | qfq | 67,783,247 | 227,621,663 | 0.00% |
| 2026-04-27 | 3.17 | 3.41 | 3.16 | 3.38 | 3.38 | qfq | 120,121,668 | 398,755,134 | 2.11% |
| 2026-04-24 | 3.27 | 3.47 | 3.27 | 3.31 | 3.31 | qfq | 179,632,184 | 596,349,547 | -8.82% |
| 2026-04-23 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | qfq | 36,564,000 | 132,727,320 | -9.93% |
| 2026-04-22 | 4.07 | 4.14 | 4.01 | 4.03 | 4.03 | qfq | 51,337,266 | 208,454,856 | -1.23% |
| 2026-04-21 | 4.12 | 4.15 | 4.05 | 4.08 | 4.08 | qfq | 40,924,800 | 166,949,948 | -1.45% |
| 2026-04-20 | 4.18 | 4.20 | 4.08 | 4.14 | 4.14 | qfq | 45,931,400 | 189,711,927 | 0.24% |
| 2026-04-17 | 4.15 | 4.19 | 4.08 | 4.13 | 4.13 | qfq | 53,347,782 | 219,976,369 | -1.67% |
| 2026-04-16 | 4.28 | 4.28 | 4.16 | 4.20 | 4.20 | qfq | 54,175,400 | 227,579,024 | -2.10% |
| 2026-04-15 | 4.23 | 4.31 | 4.23 | 4.29 | 4.29 | qfq | 84,976,500 | 362,118,185 | 0.00% |
| 2026-04-14 | 4.04 | 4.42 | 3.99 | 4.29 | 4.29 | qfq | 133,032,317 | 565,029,810 | 6.19% |
| 2026-04-13 | 3.94 | 4.07 | 3.92 | 4.04 | 4.04 | qfq | 53,590,170 | 215,654,654 | 2.54% |
| 2026-04-10 | 3.97 | 3.98 | 3.91 | 3.94 | 3.94 | qfq | 32,577,530 | 128,651,255 | -0.51% |
| 2026-04-09 | 3.99 | 4.09 | 3.95 | 3.96 | 3.96 | qfq | 43,779,080 | 174,830,361 | -1.74% |
| 2026-04-08 | 3.96 | 4.03 | 3.94 | 4.03 | 4.03 | qfq | 53,020,849 | 211,828,911 | 1.26% |
| 2026-04-07 | 3.83 | 4.08 | 3.73 | 3.98 | 3.98 | qfq | 72,778,526 | 286,152,028 | 3.65% |
| 2026-04-03 | 3.95 | 3.98 | 3.82 | 3.84 | 3.84 | qfq | 47,244,800 | 182,413,981 | -3.76% |
| 2026-04-02 | 3.88 | 4.07 | 3.87 | 3.99 | 3.99 | qfq | 70,065,740 | 279,004,289 | 2.84% |
| 2026-04-01 | 3.94 | 3.94 | 3.86 | 3.88 | 3.88 | qfq | 25,529,310 | 99,170,518 | 0.26% |
| 2026-03-31 | 3.92 | 3.98 | 3.87 | 3.87 | 3.87 | qfq | 29,591,500 | 115,965,490 | -1.78% |
| 2026-03-30 | 3.90 | 3.97 | 3.88 | 3.94 | 3.94 | qfq | 27,023,030 | 106,237,672 | 0.00% |
| 2026-03-27 | 3.80 | 3.95 | 3.76 | 3.94 | 3.94 | qfq | 44,172,387 | 172,251,395 | 2.34% |
| 2026-03-26 | 3.92 | 3.97 | 3.85 | 3.85 | 3.85 | qfq | 40,290,630 | 156,565,079 | -2.28% |
| 2026-03-25 | 3.90 | 3.95 | 3.87 | 3.94 | 3.94 | qfq | 38,570,630 | 151,392,832 | 0.51% |
| 2026-03-24 | 3.92 | 3.96 | 3.78 | 3.92 | 3.92 | qfq | 49,797,440 | 192,144,220 | 0.77% |
| 2026-03-23 | 4.10 | 4.10 | 3.86 | 3.89 | 3.89 | qfq | 90,668,190 | 358,927,562 | -6.94% |
| 2026-03-20 | 4.24 | 4.34 | 4.14 | 4.18 | 4.18 | qfq | 61,537,819 | 260,889,465 | -1.42% |
| 2026-03-19 | 4.25 | 4.36 | 4.21 | 4.24 | 4.24 | qfq | 57,614,130 | 245,959,934 | -0.24% |
| 2026-03-18 | 4.35 | 4.38 | 4.20 | 4.25 | 4.25 | qfq | 70,988,596 | 301,794,539 | -2.52% |
| 2026-03-17 | 4.44 | 4.51 | 4.36 | 4.36 | 4.36 | qfq | 77,687,600 | 343,871,411 | -2.68% |
| 2026-03-16 | 4.32 | 4.66 | 4.32 | 4.48 | 4.48 | qfq | 118,544,016 | 531,659,280 | 3.46% |
| 2026-03-13 | 4.45 | 4.46 | 4.31 | 4.33 | 4.33 | qfq | 88,108,277 | 385,438,841 | -3.13% |
| 2026-03-12 | 4.40 | 4.50 | 4.35 | 4.47 | 4.47 | qfq | 106,242,603 | 472,199,955 | 1.59% |
| 2026-03-11 | 4.40 | 4.42 | 4.33 | 4.40 | 4.40 | qfq | 66,285,500 | 289,744,413 | 0.00% |
| 2026-03-10 | 4.33 | 4.49 | 4.33 | 4.40 | 4.40 | qfq | 89,476,581 | 394,841,527 | -0.23% |
| 2026-03-09 | 4.34 | 4.51 | 4.31 | 4.41 | 4.41 | qfq | 130,104,021 | 576,222,028 | 1.38% |
| 2026-03-06 | 4.14 | 4.37 | 4.11 | 4.35 | 4.35 | qfq | 123,538,824 | 529,868,551 | 5.07% |
| 2026-03-05 | 4.22 | 4.24 | 4.12 | 4.14 | 4.14 | qfq | 69,756,377 | 289,636,738 | -2.59% |
| 2026-03-04 | 4.19 | 4.29 | 4.16 | 4.25 | 4.25 | qfq | 89,210,200 | 377,448,216 | 0.71% |
| 2026-03-03 | 4.16 | 4.30 | 4.15 | 4.22 | 4.22 | qfq | 98,628,034 | 417,035,541 | 1.44% |
| 2026-03-02 | 4.16 | 4.24 | 4.11 | 4.16 | 4.16 | qfq | 49,474,700 | 206,073,749 | -1.65% |
| 2026-02-27 | 4.07 | 4.28 | 4.07 | 4.23 | 4.23 | qfq | 89,591,691 | 377,880,109 | 3.93% |
| 2026-02-26 | 4.15 | 4.20 | 4.06 | 4.07 | 4.07 | qfq | 52,490,331 | 215,568,689 | -2.16% |
| 2026-02-25 | 4.07 | 4.17 | 4.05 | 4.16 | 4.16 | qfq | 45,106,969 | 186,228,413 | 2.46% |
| 2026-02-24 | 4.04 | 4.08 | 4.03 | 4.06 | 4.06 | qfq | 24,924,570 | 101,120,927 | 0.50% |
| 2026-02-13 | 4.08 | 4.10 | 4.03 | 4.04 | 4.04 | qfq | 26,285,900 | 106,712,576 | -0.74% |
| 2026-02-12 | 4.15 | 4.16 | 4.06 | 4.07 | 4.07 | qfq | 39,957,000 | 163,432,255 | -2.16% |
| 2026-02-11 | 4.19 | 4.20 | 4.15 | 4.16 | 4.16 | qfq | 22,494,900 | 93,802,010 | -0.72% |
| 2026-02-10 | 4.23 | 4.28 | 4.18 | 4.19 | 4.19 | qfq | 29,816,219 | 125,793,507 | -0.95% |
| 2026-02-09 | 4.19 | 4.23 | 4.16 | 4.23 | 4.23 | qfq | 33,988,893 | 142,552,850 | 1.44% |
| 2026-02-06 | 4.15 | 4.21 | 4.11 | 4.17 | 4.17 | qfq | 38,685,300 | 161,156,586 | -0.24% |
| 2026-02-05 | 4.14 | 4.26 | 4.13 | 4.18 | 4.18 | qfq | 45,461,950 | 190,818,234 | 0.48% |
| 2026-02-04 | 4.16 | 4.17 | 4.10 | 4.16 | 4.16 | qfq | 38,925,324 | 160,987,001 | 0.97% |
| 2026-02-03 | 4.12 | 4.17 | 4.06 | 4.12 | 4.12 | qfq | 42,527,770 | 174,460,692 | 0.24% |
| 2026-02-02 | 4.34 | 4.34 | 4.10 | 4.11 | 4.11 | qfq | 79,375,655 | 331,360,278 | -5.73% |
| 2026-01-30 | 4.15 | 4.42 | 4.13 | 4.36 | 4.36 | qfq | 136,205,460 | 590,323,012 | 5.06% |
| 2026-01-29 | 4.04 | 4.19 | 4.01 | 4.15 | 4.15 | qfq | 56,799,507 | 234,739,756 | 2.22% |
| 2026-01-28 | 4.12 | 4.13 | 4.06 | 4.06 | 4.06 | qfq | 57,034,859 | 232,942,095 | -2.64% |
| 2026-01-27 | 4.27 | 4.27 | 4.16 | 4.17 | 4.17 | qfq | 45,267,904 | 189,748,726 | -3.02% |
| 2026-01-26 | 4.29 | 4.31 | 4.19 | 4.30 | 4.30 | qfq | 60,718,240 | 258,014,374 | -0.23% |
| 2026-01-23 | 4.26 | 4.31 | 4.24 | 4.31 | 4.31 | qfq | 40,499,450 | 173,450,812 | 0.70% |
| 2026-01-22 | 4.27 | 4.28 | 4.22 | 4.28 | 4.28 | qfq | 38,802,012 | 164,551,715 | 0.23% |
| 2026-01-21 | 4.31 | 4.33 | 4.25 | 4.27 | 4.27 | qfq | 43,059,875 | 183,943,522 | -1.84% |
| 2026-01-20 | 4.23 | 4.39 | 4.21 | 4.35 | 4.35 | qfq | 83,884,655 | 363,621,869 | 3.08% |
| 2026-01-19 | 4.16 | 4.22 | 4.14 | 4.22 | 4.22 | qfq | 50,248,600 | 210,556,784 | 1.44% |
| 2026-01-16 | 4.25 | 4.26 | 4.15 | 4.16 | 4.16 | qfq | 62,381,305 | 260,838,323 | -1.65% |
| 2026-01-15 | 4.39 | 4.39 | 4.22 | 4.23 | 4.23 | qfq | 82,896,500 | 355,708,911 | -4.08% |
| 2026-01-14 | 4.50 | 4.51 | 4.40 | 4.41 | 4.41 | qfq | 87,965,820 | 389,392,437 | -1.34% |
| 2026-01-13 | 4.43 | 4.63 | 4.43 | 4.47 | 4.47 | qfq | 108,664,720 | 490,432,505 | 0.68% |
| 2026-01-12 | 4.44 | 4.47 | 4.41 | 4.44 | 4.44 | qfq | 82,460,264 | 365,548,606 | -0.67% |
| 2026-01-09 | 4.49 | 4.50 | 4.41 | 4.47 | 4.47 | qfq | 57,047,874 | 254,440,793 | -0.67% |
| 2026-01-08 | 4.51 | 4.51 | 4.47 | 4.50 | 4.50 | qfq | 38,268,680 | 171,808,482 | -0.22% |
| 2026-01-07 | 4.58 | 4.58 | 4.50 | 4.51 | 4.51 | qfq | 53,011,538 | 239,625,610 | -1.74% |
| 2026-01-06 | 4.57 | 4.60 | 4.55 | 4.59 | 4.59 | qfq | 43,688,600 | 199,785,158 | 0.44% |
| 2026-01-05 | 4.61 | 4.62 | 4.53 | 4.57 | 4.57 | qfq | 35,280,715 | 161,218,309 | -0.87% |
| 2025-12-31 | 4.68 | 4.69 | 4.60 | 4.61 | 4.61 | qfq | 27,903,275 | 128,820,350 | -1.91% |
| 2025-12-30 | 4.67 | 4.74 | 4.60 | 4.70 | 4.70 | qfq | 37,784,024 | 176,429,561 | 0.43% |
| 2025-12-29 | 4.60 | 4.72 | 4.56 | 4.68 | 4.68 | qfq | 41,249,960 | 192,722,630 | 1.30% |
| 2025-12-26 | 4.63 | 4.67 | 4.61 | 4.62 | 4.62 | qfq | 29,084,336 | 134,613,646 | -0.43% |
| 2025-12-25 | 4.63 | 4.69 | 4.62 | 4.64 | 4.64 | qfq | 28,093,763 | 130,495,966 | -0.43% |
| 2025-12-24 | 4.61 | 4.66 | 4.58 | 4.66 | 4.66 | qfq | 38,460,388 | 177,875,897 | -0.43% |
| 2025-12-23 | 4.76 | 4.79 | 4.66 | 4.68 | 4.68 | qfq | 45,690,763 | 214,939,424 | -2.50% |
| 2025-12-22 | 4.88 | 4.91 | 4.79 | 4.80 | 4.80 | qfq | 52,544,612 | 253,166,604 | -2.44% |
| 2025-12-19 | 4.90 | 4.94 | 4.81 | 4.92 | 4.92 | qfq | 58,572,046 | 285,786,748 | -0.61% |
| 2025-12-18 | 4.86 | 5.08 | 4.86 | 4.95 | 4.95 | qfq | 67,162,000 | 331,469,449 | -1.00% |
| 2025-12-17 | 5.30 | 5.30 | 4.93 | 5.00 | 5.00 | qfq | 102,836,980 | 522,644,909 | 2.88% |
| 2025-12-16 | 4.72 | 4.99 | 4.71 | 4.86 | 4.86 | qfq | 61,918,800 | 302,223,774 | 2.10% |
| 2025-12-15 | 4.68 | 5.02 | 4.61 | 4.76 | 4.76 | qfq | 47,925,260 | 231,508,614 | 0.85% |
| 2025-12-12 | 4.83 | 4.87 | 4.71 | 4.72 | 4.72 | qfq | 42,933,400 | 204,523,716 | -3.28% |
| 2025-12-11 | 4.89 | 4.98 | 4.71 | 4.88 | 4.88 | qfq | 70,028,570 | 338,433,042 | -0.41% |
| 2025-12-10 | 4.84 | 5.18 | 4.80 | 4.90 | 4.90 | qfq | 84,667,380 | 424,763,762 | -0.20% |
| 2025-12-09 | 4.76 | 4.98 | 4.68 | 4.91 | 4.91 | qfq | 84,025,892 | 408,099,572 | 1.24% |
| 2025-12-08 | 4.57 | 4.91 | 4.56 | 4.85 | 4.85 | qfq | 66,627,500 | 314,263,008 | 5.66% |
| 2025-12-05 | 4.49 | 4.59 | 4.47 | 4.59 | 4.59 | qfq | 27,794,600 | 126,079,923 | 1.77% |
| 2025-12-04 | 4.60 | 4.62 | 4.49 | 4.51 | 4.51 | qfq | 38,770,054 | 175,761,607 | -2.59% |
| 2025-12-03 | 4.79 | 4.81 | 4.60 | 4.63 | 4.63 | qfq | 44,119,876 | 207,153,481 | -3.94% |
| 2025-12-02 | 4.88 | 4.89 | 4.78 | 4.82 | 4.82 | qfq | 27,319,650 | 131,369,634 | -1.23% |
| 2025-12-01 | 4.90 | 4.93 | 4.85 | 4.88 | 4.88 | qfq | 28,611,400 | 139,535,660 | -0.61% |
| 2025-11-28 | 4.86 | 4.92 | 4.75 | 4.91 | 4.91 | qfq | 36,902,291 | 178,454,235 | 0.20% |
| 2025-11-27 | 4.91 | 5.03 | 4.88 | 4.90 | 4.90 | qfq | 46,447,800 | 230,033,821 | 0.41% |
| 2025-11-26 | 4.94 | 4.95 | 4.86 | 4.88 | 4.88 | qfq | 32,487,700 | 159,195,228 | -1.21% |
| 2025-11-25 | 4.90 | 4.95 | 4.82 | 4.94 | 4.94 | qfq | 32,132,350 | 157,733,625 | 1.02% |
| 2025-11-24 | 4.84 | 4.97 | 4.84 | 4.89 | 4.89 | qfq | 31,528,400 | 154,284,695 | 1.03% |
| 2025-11-21 | 4.88 | 5.00 | 4.80 | 4.84 | 4.84 | qfq | 45,072,251 | 220,155,244 | -2.42% |
| 2025-11-20 | 5.04 | 5.08 | 4.92 | 4.96 | 4.96 | qfq | 36,685,240 | 182,508,564 | -1.39% |
| 2025-11-19 | 5.12 | 5.15 | 4.98 | 5.03 | 5.03 | qfq | 47,187,489 | 238,432,028 | -1.57% |
| 2025-11-18 | 5.34 | 5.35 | 5.08 | 5.11 | 5.11 | qfq | 66,162,800 | 340,745,902 | -4.13% |
| 2025-11-17 | 5.35 | 5.42 | 5.21 | 5.33 | 5.33 | qfq | 59,162,327 | 314,349,933 | -1.48% |
| 2025-11-14 | 5.39 | 5.60 | 5.37 | 5.41 | 5.41 | qfq | 68,484,963 | 373,826,018 | -1.10% |
| 2025-11-13 | 5.43 | 5.49 | 5.31 | 5.47 | 5.47 | qfq | 68,218,949 | 369,338,785 | 0.55% |
| 2025-11-12 | 5.80 | 5.88 | 5.40 | 5.44 | 5.44 | qfq | 118,585,900 | 661,390,429 | -6.21% |
| 2025-11-11 | 5.56 | 5.91 | 5.51 | 5.80 | 5.80 | qfq | 118,510,814 | 678,301,943 | 3.57% |
| 2025-11-10 | 5.55 | 5.68 | 5.39 | 5.60 | 5.60 | qfq | 103,878,449 | 579,041,006 | 1.08% |
| 2025-11-07 | 5.24 | 5.69 | 5.23 | 5.54 | 5.54 | qfq | 164,751,066 | 905,459,127 | 6.13% |
| 2025-11-06 | 5.21 | 5.36 | 5.21 | 5.22 | 5.22 | qfq | 59,782,042 | 313,624,474 | -1.32% |
| 2025-11-05 | 5.16 | 5.46 | 5.14 | 5.29 | 5.29 | qfq | 99,193,618 | 529,610,690 | 1.54% |
| 2025-11-04 | 5.11 | 5.35 | 5.10 | 5.21 | 5.21 | qfq | 87,709,655 | 458,565,677 | 1.17% |
| 2025-11-03 | 5.06 | 5.24 | 5.00 | 5.15 | 5.15 | qfq | 63,234,313 | 323,869,601 | 0.78% |
| 2025-10-31 | 5.08 | 5.19 | 5.06 | 5.11 | 5.11 | qfq | 42,131,669 | 216,133,458 | -0.20% |
| 2025-10-30 | 5.14 | 5.19 | 5.08 | 5.12 | 5.12 | qfq | 48,974,950 | 250,971,615 | -1.73% |
| 2025-10-29 | 5.12 | 5.32 | 4.98 | 5.21 | 5.21 | qfq | 78,733,139 | 407,514,337 | 2.96% |
| 2025-10-28 | 5.10 | 5.14 | 4.98 | 5.06 | 5.06 | qfq | 60,981,200 | 307,962,452 | -1.94% |
| 2025-10-27 | 4.98 | 5.22 | 4.97 | 5.16 | 5.16 | qfq | 87,847,883 | 450,556,067 | 4.03% |
| 2025-10-24 | 4.99 | 5.02 | 4.93 | 4.96 | 4.96 | qfq | 32,353,440 | 160,518,540 | -0.60% |
| 2025-10-23 | 5.00 | 5.07 | 4.89 | 4.99 | 4.99 | qfq | 37,261,840 | 184,969,668 | -0.60% |
| 2025-10-22 | 5.07 | 5.20 | 4.99 | 5.02 | 5.02 | qfq | 42,237,770 | 213,432,731 | -0.79% |
| 2025-10-21 | 5.15 | 5.15 | 4.96 | 5.06 | 5.06 | qfq | 48,918,300 | 246,839,242 | -0.20% |
| 2025-10-20 | 5.18 | 5.49 | 5.04 | 5.07 | 5.07 | qfq | 78,650,935 | 406,069,223 | 0.20% |
| 2025-10-17 | 5.27 | 5.41 | 5.05 | 5.06 | 5.06 | qfq | 85,255,736 | 441,762,519 | -5.60% |
| 2025-10-16 | 5.47 | 5.76 | 5.36 | 5.36 | 5.36 | qfq | 93,718,873 | 516,222,766 | -2.90% |
| 2025-10-15 | 5.42 | 5.62 | 5.40 | 5.52 | 5.52 | qfq | 81,163,964 | 445,195,308 | 2.41% |
| 2025-10-14 | 5.43 | 5.53 | 5.37 | 5.39 | 5.39 | qfq | 101,993,760 | 555,704,391 | -2.18% |
| 2025-10-13 | 5.37 | 5.58 | 5.09 | 5.51 | 5.51 | qfq | 149,527,857 | 807,123,778 | 2.61% |
| 2025-10-10 | 4.88 | 5.37 | 4.83 | 5.37 | 5.37 | qfq | 109,340,255 | 567,847,999 | 10.04% |
| 2025-10-09 | 4.72 | 4.89 | 4.71 | 4.88 | 4.88 | qfq | 52,285,784 | 250,993,068 | 1.67% |
| 2025-09-30 | 4.86 | 4.92 | 4.79 | 4.80 | 4.80 | qfq | 47,367,303 | 229,113,482 | -1.44% |
| 2025-09-29 | 4.96 | 4.97 | 4.74 | 4.87 | 4.87 | qfq | 64,586,529 | 312,381,296 | -2.60% |
| 2025-09-26 | 4.92 | 5.15 | 4.87 | 5.00 | 5.00 | qfq | 79,002,730 | 399,858,246 | 1.21% |
| 2025-09-25 | 4.99 | 5.02 | 4.89 | 4.94 | 4.94 | qfq | 47,032,085 | 231,977,360 | -1.00% |
| 2025-09-24 | 4.87 | 5.02 | 4.84 | 4.99 | 4.99 | qfq | 56,261,758 | 278,952,471 | 0.81% |
| 2025-09-23 | 5.25 | 5.26 | 4.87 | 4.95 | 4.95 | qfq | 100,567,268 | 500,524,194 | -6.43% |
| 2025-09-22 | 5.20 | 5.34 | 5.09 | 5.29 | 5.29 | qfq | 74,108,698 | 387,902,243 | 2.52% |
| 2025-09-19 | 5.54 | 5.58 | 5.14 | 5.16 | 5.16 | qfq | 119,051,678 | 626,279,451 | -8.35% |
| 2025-09-18 | 5.91 | 6.05 | 5.53 | 5.63 | 5.63 | qfq | 158,778,830 | 918,104,285 | -6.48% |
| 2025-09-17 | 5.78 | 6.19 | 5.66 | 6.02 | 6.02 | qfq | 156,803,233 | 927,477,718 | 4.15% |
| 2025-09-16 | 6.20 | 6.20 | 5.76 | 5.78 | 5.78 | qfq | 205,687,440 | 1,216,008,829 | -4.30% |
| 2025-09-15 | 5.40 | 6.04 | 5.35 | 6.04 | 6.04 | qfq | 154,613,272 | 908,400,899 | 10.02% |
| 2025-09-12 | 5.13 | 5.65 | 5.11 | 5.49 | 5.49 | qfq | 176,343,788 | 953,436,435 | 4.77% |
| 2025-09-11 | 5.19 | 5.43 | 5.13 | 5.24 | 5.24 | qfq | 161,443,659 | 855,998,543 | 0.96% |
| 2025-09-10 | 5.11 | 5.26 | 4.95 | 5.19 | 5.19 | qfq | 164,355,499 | 836,983,173 | 1.96% |
| 2025-09-09 | 5.33 | 5.55 | 5.08 | 5.09 | 5.09 | qfq | 244,820,805 | 1,293,128,813 | -1.55% |
| 2025-09-08 | 4.80 | 5.17 | 4.80 | 5.17 | 5.17 | qfq | 134,081,637 | 685,910,895 | 10.00% |
| 2025-09-05 | 4.79 | 4.79 | 4.60 | 4.70 | 4.70 | qfq | 110,611,079 | 517,914,835 | -2.08% |
| 2025-09-04 | 4.57 | 5.03 | 4.45 | 4.80 | 4.80 | qfq | 186,607,830 | 892,204,970 | 5.03% |
| 2025-09-03 | 4.64 | 4.89 | 4.52 | 4.57 | 4.57 | qfq | 114,512,314 | 534,065,029 | -3.79% |
| 2025-09-02 | 4.75 | 5.05 | 4.73 | 4.75 | 4.75 | qfq | 176,569,150 | 863,025,816 | -2.06% |
| 2025-09-01 | 4.50 | 4.97 | 4.38 | 4.85 | 4.85 | qfq | 164,450,874 | 782,350,889 | 5.43% |
| 2025-08-29 | 4.55 | 4.75 | 4.51 | 4.60 | 4.60 | qfq | 156,117,968 | 721,064,009 | -4.37% |
| 2025-08-28 | 4.80 | 5.00 | 4.46 | 4.81 | 4.81 | qfq | 283,835,886 | 1,341,309,482 | 5.25% |
| 2025-08-27 | 4.36 | 4.57 | 4.29 | 4.57 | 4.57 | qfq | 155,395,557 | 700,617,811 | 10.12% |
| 2025-08-26 | 3.79 | 4.15 | 3.77 | 4.15 | 4.15 | qfq | 78,503,426 | 318,129,678 | 10.08% |
| 2025-08-25 | 3.75 | 3.78 | 3.73 | 3.77 | 3.77 | qfq | 35,603,690 | 133,671,287 | 0.53% |
| 2025-08-22 | 3.76 | 3.78 | 3.70 | 3.75 | 3.75 | qfq | 26,078,270 | 97,317,738 | 0.27% |
| 2025-08-21 | 3.72 | 3.77 | 3.71 | 3.74 | 3.74 | qfq | 33,177,993 | 124,340,760 | 0.81% |
| 2025-08-20 | 3.67 | 3.71 | 3.65 | 3.71 | 3.71 | qfq | 18,953,670 | 69,900,709 | 0.82% |
| 2025-08-19 | 3.68 | 3.70 | 3.66 | 3.68 | 3.68 | qfq | 15,658,030 | 57,590,303 | 0.00% |
| 2025-08-18 | 3.66 | 3.70 | 3.66 | 3.68 | 3.68 | qfq | 26,305,750 | 96,849,773 | 0.55% |
| 2025-08-15 | 3.63 | 3.66 | 3.62 | 3.66 | 3.66 | qfq | 19,304,960 | 70,324,794 | 0.83% |
| 2025-08-14 | 3.71 | 3.73 | 3.63 | 3.63 | 3.63 | qfq | 25,786,990 | 94,665,913 | -2.42% |
| 2025-08-13 | 3.76 | 3.76 | 3.70 | 3.72 | 3.72 | qfq | 30,054,044 | 111,758,711 | -1.06% |
| 2025-08-12 | 3.77 | 3.81 | 3.73 | 3.76 | 3.76 | qfq | 28,671,083 | 107,987,729 | -0.27% |
| 2025-08-11 | 3.77 | 3.80 | 3.74 | 3.77 | 3.77 | qfq | 26,713,630 | 100,486,359 | 0.00% |
| 2025-08-08 | 3.74 | 3.79 | 3.73 | 3.77 | 3.77 | qfq | 19,469,010 | 73,234,457 | 0.80% |
| 2025-08-07 | 3.73 | 3.76 | 3.72 | 3.74 | 3.74 | qfq | 20,667,700 | 77,337,969 | 0.27% |
| 2025-08-06 | 3.76 | 3.76 | 3.71 | 3.73 | 3.73 | qfq | 23,626,690 | 87,942,318 | -0.80% |
| 2025-08-05 | 3.75 | 3.78 | 3.74 | 3.76 | 3.76 | qfq | 20,203,470 | 75,959,091 | 0.53% |
| 2025-08-04 | 3.76 | 3.77 | 3.71 | 3.74 | 3.74 | qfq | 19,095,600 | 71,381,957 | -0.80% |
| 2025-08-01 | 3.79 | 3.84 | 3.76 | 3.77 | 3.77 | qfq | 15,069,230 | 57,109,389 | -0.53% |
| 2025-07-31 | 3.82 | 3.85 | 3.76 | 3.79 | 3.79 | qfq | 25,726,252 | 97,493,718 | -1.30% |
| 2025-07-30 | 3.84 | 3.86 | 3.81 | 3.84 | 3.84 | qfq | 19,125,928 | 73,370,948 | 0.00% |
| 2025-07-29 | 3.89 | 3.90 | 3.80 | 3.84 | 3.84 | qfq | 20,208,968 | 77,416,507 | -1.29% |
| 2025-07-28 | 3.92 | 3.92 | 3.85 | 3.89 | 3.89 | qfq | 20,336,300 | 78,897,858 | -0.77% |
| 2025-07-25 | 3.97 | 3.99 | 3.90 | 3.92 | 3.92 | qfq | 29,959,034 | 118,073,236 | -0.51% |
| 2025-07-24 | 3.89 | 3.94 | 3.83 | 3.94 | 3.94 | qfq | 33,103,794 | 128,680,611 | 1.81% |
| 2025-07-23 | 3.90 | 4.00 | 3.86 | 3.87 | 3.87 | qfq | 47,323,751 | 185,913,432 | -0.77% |
| 2025-07-22 | 3.79 | 3.91 | 3.77 | 3.90 | 3.90 | qfq | 43,549,345 | 167,390,610 | 2.36% |
| 2025-07-21 | 3.74 | 3.82 | 3.71 | 3.81 | 3.81 | qfq | 35,684,882 | 134,423,457 | 2.42% |
| 2025-07-18 | 3.70 | 3.72 | 3.67 | 3.72 | 3.72 | qfq | 16,539,650 | 61,106,534 | 0.54% |
| 2025-07-17 | 3.73 | 3.74 | 3.68 | 3.70 | 3.70 | qfq | 17,811,410 | 65,895,355 | -1.07% |
| 2025-07-16 | 3.71 | 3.74 | 3.69 | 3.74 | 3.74 | qfq | 16,460,723 | 61,127,356 | 1.08% |
| 2025-07-15 | 3.77 | 3.78 | 3.67 | 3.70 | 3.70 | qfq | 22,315,660 | 82,578,628 | -1.86% |
| 2025-07-14 | 3.77 | 3.83 | 3.75 | 3.77 | 3.77 | qfq | 34,916,000 | 132,387,615 | 0.80% |
| 2025-07-11 | 3.70 | 3.80 | 3.67 | 3.74 | 3.74 | qfq | 33,964,341 | 126,936,758 | 1.08% |
| 2025-07-10 | 3.65 | 3.82 | 3.65 | 3.70 | 3.70 | qfq | 48,270,104 | 179,942,292 | 2.21% |
| 2025-07-09 | 3.59 | 3.65 | 3.59 | 3.62 | 3.62 | qfq | 23,263,312 | 84,401,635 | 0.84% |
| 2025-07-08 | 3.60 | 3.62 | 3.55 | 3.59 | 3.59 | qfq | 28,093,300 | 100,546,849 | -1.10% |
| 2025-07-07 | 3.65 | 3.66 | 3.62 | 3.63 | 3.63 | qfq | 13,440,620 | 48,908,702 | -0.82% |
| 2025-07-04 | 3.68 | 3.70 | 3.64 | 3.66 | 3.66 | qfq | 15,387,720 | 56,488,679 | -0.54% |
| 2025-07-03 | 3.61 | 3.75 | 3.61 | 3.68 | 3.68 | qfq | 31,034,088 | 114,096,260 | 2.22% |
| 2025-07-02 | 3.57 | 3.61 | 3.57 | 3.60 | 3.60 | qfq | 15,160,334 | 54,462,542 | 0.56% |
| 2025-07-01 | 3.60 | 3.61 | 3.55 | 3.58 | 3.58 | qfq | 14,447,076 | 51,644,828 | -0.56% |
| 2025-06-30 | 3.62 | 3.63 | 3.58 | 3.60 | 3.60 | qfq | 12,524,158 | 45,004,933 | -0.28% |
| 2025-06-27 | 3.59 | 3.66 | 3.57 | 3.61 | 3.61 | qfq | 17,059,642 | 61,816,958 | 1.12% |
| 2025-06-26 | 3.59 | 3.61 | 3.56 | 3.57 | 3.57 | qfq | 13,013,855 | 46,590,619 | -0.83% |
| 2025-06-25 | 3.61 | 3.62 | 3.56 | 3.60 | 3.60 | qfq | 12,749,800 | 45,648,739 | -0.28% |
| 2025-06-24 | 3.53 | 3.62 | 3.53 | 3.61 | 3.61 | qfq | 15,520,700 | 55,434,730 | 2.27% |
| 2025-06-23 | 3.50 | 3.53 | 3.42 | 3.53 | 3.53 | qfq | 15,458,100 | 53,886,837 | 0.86% |
| 2025-06-20 | 3.55 | 3.63 | 3.50 | 3.50 | 3.50 | qfq | 13,062,560 | 46,386,865 | -1.13% |
| 2025-06-19 | 3.58 | 3.60 | 3.53 | 3.54 | 3.54 | qfq | 11,493,600 | 40,896,373 | -1.12% |
| 2025-06-18 | 3.65 | 3.66 | 3.57 | 3.58 | 3.58 | qfq | 16,249,700 | 58,507,146 | -2.45% |
| 2025-06-17 | 3.68 | 3.69 | 3.64 | 3.67 | 3.67 | qfq | 10,835,793 | 39,730,290 | -0.27% |
| 2025-06-16 | 3.65 | 3.70 | 3.65 | 3.68 | 3.68 | qfq | 9,442,600 | 34,688,421 | 0.55% |
| 2025-06-13 | 3.74 | 3.74 | 3.66 | 3.66 | 3.66 | qfq | 18,265,200 | 67,263,926 | -2.14% |
| 2025-06-12 | 3.77 | 3.80 | 3.73 | 3.74 | 3.74 | qfq | 14,897,917 | 55,798,937 | -1.32% |
| 2025-06-11 | 3.74 | 3.82 | 3.73 | 3.79 | 3.79 | qfq | 26,018,633 | 98,577,135 | 1.61% |
| 2025-06-10 | 3.77 | 3.78 | 3.68 | 3.73 | 3.73 | qfq | 24,364,230 | 90,790,686 | -1.32% |
| 2025-06-09 | 3.77 | 3.82 | 3.72 | 3.78 | 3.78 | qfq | 21,280,180 | 80,217,094 | 0.27% |
| 2025-06-06 | 3.76 | 3.81 | 3.73 | 3.77 | 3.77 | qfq | 17,857,000 | 67,401,586 | 0.27% |
| 2025-06-05 | 3.80 | 3.82 | 3.72 | 3.76 | 3.76 | qfq | 22,968,714 | 86,141,138 | -1.05% |
| 2025-06-04 | 3.72 | 3.83 | 3.70 | 3.80 | 3.80 | qfq | 33,427,440 | 126,284,692 | 2.15% |
| 2025-06-03 | 3.77 | 3.77 | 3.69 | 3.72 | 3.72 | qfq | 20,476,300 | 76,247,517 | -0.80% |
| 2025-05-30 | 3.65 | 3.80 | 3.65 | 3.75 | 3.75 | qfq | 40,433,420 | 151,727,656 | 2.18% |
| 2025-05-29 | 3.63 | 3.70 | 3.63 | 3.67 | 3.67 | qfq | 20,362,092 | 74,666,020 | 0.55% |
| 2025-05-28 | 3.71 | 3.73 | 3.63 | 3.65 | 3.65 | qfq | 21,281,698 | 78,221,393 | -1.62% |
| 2025-05-27 | 3.69 | 3.74 | 3.66 | 3.71 | 3.71 | qfq | 20,201,800 | 74,686,027 | 0.00% |
| 2025-05-26 | 3.72 | 3.75 | 3.68 | 3.71 | 3.71 | qfq | 20,306,050 | 75,220,374 | 0.54% |
| 2025-05-23 | 3.73 | 3.78 | 3.68 | 3.69 | 3.69 | qfq | 30,713,260 | 114,435,567 | -1.07% |
| 2025-05-22 | 3.83 | 3.88 | 3.71 | 3.73 | 3.73 | qfq | 51,569,148 | 194,783,596 | -2.86% |
| 2025-05-21 | 3.90 | 3.98 | 3.81 | 3.84 | 3.84 | qfq | 62,656,113 | 242,066,620 | -3.27% |
| 2025-05-20 | 4.20 | 4.39 | 3.96 | 3.97 | 3.97 | qfq | 127,702,883 | 530,179,576 | -1.73% |
| 2025-05-16 | 3.88 | 4.08 | 3.86 | 4.04 | 4.04 | qfq | 23,845,238 | 94,633,515 | 3.86% |
| 2025-05-15 | 3.86 | 3.95 | 3.84 | 3.89 | 3.89 | qfq | 14,303,000 | 55,616,743 | 0.00% |
| 2025-05-14 | 3.91 | 3.94 | 3.87 | 3.89 | 3.89 | qfq | 14,623,117 | 56,908,449 | -1.02% |
| 2025-05-13 | 3.98 | 4.00 | 3.92 | 3.93 | 3.93 | qfq | 14,542,461 | 57,503,376 | -0.76% |
| 2025-05-12 | 3.95 | 3.98 | 3.88 | 3.96 | 3.96 | qfq | 15,808,275 | 62,207,542 | 1.02% |
| 2025-05-09 | 3.90 | 4.03 | 3.88 | 3.92 | 3.92 | qfq | 21,759,500 | 85,689,456 | 0.00% |
| 2025-05-08 | 3.74 | 3.95 | 3.73 | 3.92 | 3.92 | qfq | 28,189,570 | 109,529,565 | 4.26% |
| 2025-05-07 | 3.72 | 3.79 | 3.70 | 3.76 | 3.76 | qfq | 15,986,382 | 60,033,611 | 1.08% |
| 2025-05-06 | 3.76 | 3.79 | 3.68 | 3.72 | 3.72 | qfq | 20,010,678 | 74,262,643 | -0.27% |
| 2025-04-30 | 3.67 | 3.76 | 3.67 | 3.73 | 3.73 | qfq | 26,123,255 | 97,048,758 | 3.90% |
| 2025-04-29 | 3.60 | 3.66 | 3.56 | 3.59 | 3.59 | qfq | 15,885,278 | 57,032,005 | 0.28% |
| 2025-04-28 | 3.67 | 3.67 | 3.55 | 3.58 | 3.58 | qfq | 19,856,536 | 71,493,157 | -2.98% |
| 2025-04-25 | 3.72 | 3.75 | 3.64 | 3.69 | 3.69 | qfq | 16,592,193 | 61,098,524 | -1.07% |
| 2025-04-24 | 3.69 | 3.81 | 3.69 | 3.73 | 3.73 | qfq | 19,076,200 | 71,471,345 | 1.08% |
| 2025-04-23 | 3.67 | 3.72 | 3.65 | 3.69 | 3.69 | qfq | 15,166,290 | 55,811,874 | -0.27% |
| 2025-04-22 | 3.57 | 3.75 | 3.57 | 3.70 | 3.70 | qfq | 28,436,839 | 104,134,049 | 3.06% |
| 2025-04-21 | 3.59 | 3.64 | 3.56 | 3.59 | 3.59 | qfq | 14,145,267 | 50,794,607 | 0.56% |
| 2025-04-18 | 3.55 | 3.61 | 3.54 | 3.57 | 3.57 | qfq | 13,618,290 | 48,663,795 | 0.00% |
| 2025-04-17 | 3.53 | 3.60 | 3.52 | 3.57 | 3.57 | qfq | 13,777,842 | 49,143,971 | 0.85% |
| 2025-04-16 | 3.56 | 3.67 | 3.52 | 3.54 | 3.54 | qfq | 20,266,800 | 72,682,228 | -0.56% |
| 2025-04-15 | 3.54 | 3.63 | 3.46 | 3.56 | 3.56 | qfq | 26,936,560 | 95,589,493 | 2.30% |
| 2025-04-14 | 3.40 | 3.48 | 3.38 | 3.48 | 3.48 | qfq | 12,165,663 | 42,045,396 | 5.14% |
| 2025-04-11 | 3.27 | 3.34 | 3.25 | 3.31 | 3.31 | qfq | 11,906,957 | 39,297,177 | 0.61% |
| 2025-04-10 | 3.26 | 3.31 | 3.24 | 3.29 | 3.29 | qfq | 14,497,180 | 47,628,155 | 1.23% |
| 2025-04-09 | 3.32 | 3.34 | 3.18 | 3.25 | 3.25 | qfq | 28,825,815 | 92,925,350 | -2.99% |
| 2025-04-08 | 3.20 | 3.37 | 3.20 | 3.35 | 3.35 | qfq | 18,732,520 | 61,876,769 | 2.45% |
| 2025-04-07 | 3.30 | 3.48 | 3.27 | 3.27 | 3.27 | qfq | 19,003,350 | 63,227,728 | -4.94% |
| 2025-04-03 | 3.43 | 3.49 | 3.42 | 3.44 | 3.44 | qfq | 5,790,290 | 19,973,976 | -0.29% |
| 2025-04-02 | 3.44 | 3.49 | 3.43 | 3.45 | 3.45 | qfq | 5,042,300 | 17,423,579 | 0.00% |
| 2025-04-01 | 3.46 | 3.50 | 3.43 | 3.45 | 3.45 | qfq | 6,850,260 | 23,680,973 | -0.29% |
| 2025-03-31 | 3.47 | 3.54 | 3.41 | 3.46 | 3.46 | qfq | 8,142,730 | 28,288,623 | -0.29% |
| 2025-03-28 | 3.48 | 3.49 | 3.42 | 3.47 | 3.47 | qfq | 7,584,630 | 26,263,368 | -1.14% |
| 2025-03-27 | 3.57 | 3.57 | 3.49 | 3.51 | 3.51 | qfq | 8,254,022 | 29,034,082 | -1.96% |
| 2025-03-26 | 3.57 | 3.59 | 3.52 | 3.58 | 3.58 | qfq | 10,939,740 | 38,941,134 | -0.56% |
| 2025-03-25 | 3.42 | 3.61 | 3.40 | 3.60 | 3.60 | qfq | 17,441,442 | 61,540,433 | 4.65% |
| 2025-03-24 | 3.53 | 3.55 | 3.36 | 3.44 | 3.44 | qfq | 15,679,642 | 53,787,893 | -2.27% |
| 2025-03-21 | 3.60 | 3.69 | 3.49 | 3.52 | 3.52 | qfq | 28,114,362 | 100,045,831 | -1.68% |
| 2025-03-20 | 3.43 | 3.58 | 3.41 | 3.58 | 3.58 | qfq | 21,654,068 | 76,628,113 | 4.99% |
| 2025-03-19 | 3.33 | 3.50 | 3.31 | 3.41 | 3.41 | qfq | 22,838,744 | 78,590,425 | 2.40% |
| 2025-03-18 | 3.33 | 3.35 | 3.30 | 3.33 | 3.33 | qfq | 8,752,566 | 29,145,523 | 0.00% |
| 2025-03-17 | 3.29 | 3.33 | 3.28 | 3.33 | 3.33 | qfq | 12,233,781 | 40,511,081 | 1.22% |
| 2025-03-14 | 3.26 | 3.30 | 3.24 | 3.29 | 3.29 | qfq | 11,898,835 | 38,927,576 | 0.61% |
| 2025-03-13 | 3.28 | 3.32 | 3.26 | 3.27 | 3.27 | qfq | 11,078,554 | 36,343,265 | 0.00% |
| 2025-03-12 | 3.30 | 3.30 | 3.25 | 3.27 | 3.27 | qfq | 11,131,294 | 36,350,202 | -0.91% |
| 2025-03-11 | 3.23 | 3.32 | 3.21 | 3.30 | 3.30 | qfq | 14,425,260 | 47,183,338 | 1.85% |
| 2025-03-10 | 3.20 | 3.28 | 3.20 | 3.24 | 3.24 | qfq | 11,033,884 | 35,800,748 | 1.57% |
| 2025-03-07 | 3.21 | 3.24 | 3.18 | 3.19 | 3.19 | qfq | 6,578,174 | 21,081,873 | -0.93% |
| 2025-03-06 | 3.16 | 3.25 | 3.15 | 3.22 | 3.22 | qfq | 10,165,363 | 32,487,526 | 1.58% |
| 2025-03-05 | 3.20 | 3.21 | 3.15 | 3.17 | 3.17 | qfq | 6,834,220 | 21,661,210 | -1.25% |
| 2025-03-04 | 3.18 | 3.21 | 3.15 | 3.21 | 3.21 | qfq | 9,435,894 | 29,982,815 | 0.63% |
| 2025-03-03 | 3.22 | 3.22 | 3.18 | 3.19 | 3.19 | qfq | 6,904,807 | 22,086,925 | -0.62% |
| 2025-02-28 | 3.24 | 3.25 | 3.20 | 3.21 | 3.21 | qfq | 8,637,200 | 27,845,107 | -1.23% |
| 2025-02-27 | 3.22 | 3.26 | 3.21 | 3.25 | 3.25 | qfq | 8,425,480 | 27,272,114 | 0.62% |
| 2025-02-26 | 3.23 | 3.23 | 3.21 | 3.23 | 3.23 | qfq | 7,484,750 | 24,106,401 | 0.00% |
| 2025-02-25 | 3.27 | 3.27 | 3.22 | 3.23 | 3.23 | qfq | 6,508,530 | 21,130,756 | -1.52% |
| 2025-02-24 | 3.28 | 3.30 | 3.26 | 3.28 | 3.28 | qfq | 7,529,510 | 24,685,598 | 0.31% |
| 2025-02-21 | 3.28 | 3.30 | 3.25 | 3.27 | 3.27 | qfq | 8,939,950 | 29,173,609 | -0.61% |
| 2025-02-20 | 3.31 | 3.32 | 3.29 | 3.29 | 3.29 | qfq | 7,354,106 | 24,243,107 | -0.90% |
| 2025-02-19 | 3.29 | 3.34 | 3.28 | 3.32 | 3.32 | qfq | 9,362,840 | 30,898,104 | 0.61% |
| 2025-02-18 | 3.26 | 3.34 | 3.26 | 3.30 | 3.30 | qfq | 14,012,460 | 46,303,476 | 0.92% |
| 2025-02-17 | 3.27 | 3.28 | 3.20 | 3.27 | 3.27 | qfq | 12,820,521 | 41,564,830 | 0.31% |
| 2025-02-14 | 3.31 | 3.31 | 3.24 | 3.26 | 3.26 | qfq | 17,344,607 | 56,573,344 | -2.10% |
| 2025-02-13 | 3.29 | 3.36 | 3.28 | 3.33 | 3.33 | qfq | 11,594,253 | 38,648,817 | 0.91% |
| 2025-02-12 | 3.30 | 3.31 | 3.28 | 3.30 | 3.30 | qfq | 8,392,780 | 27,618,169 | -0.60% |
| 2025-02-11 | 3.36 | 3.37 | 3.29 | 3.32 | 3.32 | qfq | 10,416,859 | 34,533,871 | -1.19% |
| 2025-02-10 | 3.36 | 3.38 | 3.33 | 3.36 | 3.36 | qfq | 11,637,609 | 38,976,603 | -0.59% |
| 2025-02-07 | 3.30 | 3.42 | 3.28 | 3.38 | 3.38 | qfq | 17,494,921 | 58,514,281 | 2.42% |
| 2025-02-06 | 3.27 | 3.34 | 3.27 | 3.30 | 3.30 | qfq | 8,651,130 | 28,528,056 | 0.92% |
| 2025-02-05 | 3.27 | 3.29 | 3.25 | 3.27 | 3.27 | qfq | 4,976,810 | 16,277,105 | 0.31% |
| 2025-01-27 | 3.29 | 3.32 | 3.26 | 3.26 | 3.26 | qfq | 5,677,466 | 18,662,035 | -0.61% |
| 2025-01-24 | 3.35 | 3.35 | 3.26 | 3.28 | 3.28 | qfq | 8,171,877 | 26,904,747 | -2.09% |
| 2025-01-23 | 3.41 | 3.44 | 3.35 | 3.35 | 3.35 | qfq | 11,217,454 | 37,975,203 | -1.18% |
| 2025-01-22 | 3.39 | 3.41 | 3.37 | 3.39 | 3.39 | qfq | 6,103,964 | 20,667,030 | -0.29% |
| 2025-01-21 | 3.38 | 3.45 | 3.34 | 3.40 | 3.40 | qfq | 7,763,331 | 26,260,749 | 0.89% |
| 2025-01-20 | 3.42 | 3.44 | 3.36 | 3.37 | 3.37 | qfq | 6,122,613 | 20,733,840 | -0.88% |
| 2025-01-17 | 3.35 | 3.42 | 3.33 | 3.40 | 3.40 | qfq | 7,431,044 | 25,141,495 | 1.49% |
| 2025-01-16 | 3.38 | 3.41 | 3.34 | 3.35 | 3.35 | qfq | 6,044,900 | 20,315,343 | -0.30% |
| 2025-01-15 | 3.33 | 3.42 | 3.32 | 3.36 | 3.36 | qfq | 7,228,200 | 24,409,208 | 0.30% |
| 2025-01-14 | 3.25 | 3.37 | 3.23 | 3.35 | 3.35 | qfq | 10,482,300 | 34,790,408 | 3.40% |
| 2025-01-13 | 3.25 | 3.27 | 3.21 | 3.24 | 3.24 | qfq | 6,001,480 | 19,402,058 | -0.61% |
| 2025-01-10 | 3.33 | 3.35 | 3.25 | 3.26 | 3.26 | qfq | 5,556,580 | 18,330,434 | -2.69% |
| 2025-01-09 | 3.36 | 3.37 | 3.32 | 3.35 | 3.35 | qfq | 6,446,600 | 21,569,026 | -0.89% |
| 2025-01-08 | 3.27 | 3.43 | 3.23 | 3.38 | 3.38 | qfq | 10,944,930 | 36,832,970 | 3.05% |
| 2025-01-07 | 3.25 | 3.28 | 3.20 | 3.28 | 3.28 | qfq | 7,433,700 | 24,113,616 | 0.92% |
| 2025-01-06 | 3.34 | 3.39 | 3.25 | 3.25 | 3.25 | qfq | 8,955,630 | 29,622,214 | -2.99% |
| 2025-01-03 | 3.48 | 3.49 | 3.33 | 3.35 | 3.35 | qfq | 10,754,000 | 36,491,410 | -4.01% |
| 2025-01-02 | 3.48 | 3.60 | 3.46 | 3.49 | 3.49 | qfq | 9,448,030 | 33,308,580 | -1.41% |
| 2024-12-31 | 3.62 | 3.63 | 3.48 | 3.54 | 3.54 | qfq | 10,854,000 | 38,505,212 | -1.67% |
| 2024-12-30 | 3.64 | 3.68 | 3.59 | 3.60 | 3.60 | qfq | 8,025,734 | 29,138,189 | -1.10% |
| 2024-12-27 | 3.64 | 3.69 | 3.58 | 3.64 | 3.64 | qfq | 9,826,070 | 35,647,059 | -0.82% |
| 2024-12-26 | 3.76 | 3.76 | 3.63 | 3.67 | 3.67 | qfq | 14,582,054 | 53,618,213 | -2.91% |
| 2024-12-25 | 3.62 | 3.78 | 3.61 | 3.78 | 3.78 | qfq | 17,913,834 | 66,193,613 | 5.00% |
| 2024-12-24 | 3.70 | 3.70 | 3.50 | 3.60 | 3.60 | qfq | 18,843,950 | 67,591,584 | -2.17% |
| 2024-12-23 | 3.87 | 3.89 | 3.68 | 3.68 | 3.68 | qfq | 20,942,360 | 78,753,604 | -4.91% |
| 2024-12-20 | 3.82 | 3.89 | 3.79 | 3.87 | 3.87 | qfq | 17,651,891 | 68,055,647 | 2.11% |
| 2024-12-19 | 3.82 | 3.83 | 3.77 | 3.79 | 3.79 | qfq | 11,538,790 | 43,789,842 | -1.56% |
| 2024-12-18 | 3.81 | 3.86 | 3.78 | 3.85 | 3.85 | qfq | 11,953,331 | 45,735,561 | 0.79% |
| 2024-12-17 | 3.89 | 3.90 | 3.81 | 3.82 | 3.82 | qfq | 15,638,300 | 60,154,324 | -1.55% |
| 2024-12-16 | 3.83 | 3.94 | 3.83 | 3.88 | 3.88 | qfq | 19,140,480 | 74,336,505 | 1.57% |
| 2024-12-13 | 3.83 | 3.87 | 3.79 | 3.82 | 3.82 | qfq | 13,687,300 | 52,428,873 | -0.52% |
| 2024-12-12 | 3.86 | 3.88 | 3.76 | 3.84 | 3.84 | qfq | 21,384,951 | 81,541,145 | -1.03% |
| 2024-12-11 | 3.88 | 3.97 | 3.82 | 3.88 | 3.88 | qfq | 22,976,860 | 88,903,502 | 0.78% |
| 2024-12-10 | 3.99 | 4.01 | 3.83 | 3.85 | 3.85 | qfq | 28,226,313 | 109,590,931 | -2.28% |
| 2024-12-09 | 4.10 | 4.10 | 3.84 | 3.94 | 3.94 | qfq | 25,465,040 | 100,807,481 | -2.48% |
| 2024-12-06 | 4.04 | 4.15 | 4.01 | 4.04 | 4.04 | qfq | 27,104,594 | 110,203,566 | 0.25% |
| 2024-12-05 | 3.87 | 4.04 | 3.87 | 4.03 | 4.03 | qfq | 28,207,373 | 112,373,500 | 3.87% |
| 2024-12-04 | 3.96 | 4.13 | 3.87 | 3.88 | 3.88 | qfq | 47,261,166 | 190,004,469 | -1.27% |
| 2024-12-03 | 3.76 | 3.93 | 3.74 | 3.93 | 3.93 | qfq | 30,258,846 | 116,811,522 | 5.08% |
| 2024-12-02 | 3.69 | 3.74 | 3.68 | 3.74 | 3.74 | qfq | 13,092,650 | 48,630,056 | 1.08% |
| 2024-11-29 | 3.72 | 3.72 | 3.65 | 3.70 | 3.70 | qfq | 14,037,400 | 51,807,956 | -0.54% |
| 2024-11-28 | 3.75 | 3.77 | 3.70 | 3.72 | 3.72 | qfq | 12,381,370 | 46,307,546 | -0.27% |
| 2024-11-27 | 3.78 | 3.81 | 3.67 | 3.73 | 3.73 | qfq | 15,058,730 | 55,890,444 | -1.84% |
| 2024-11-26 | 3.68 | 3.81 | 3.68 | 3.80 | 3.80 | qfq | 18,732,800 | 70,363,755 | 3.54% |
| 2024-11-25 | 3.63 | 3.71 | 3.58 | 3.67 | 3.67 | qfq | 14,542,306 | 52,974,338 | 2.51% |
| 2024-11-22 | 3.69 | 3.72 | 3.57 | 3.58 | 3.58 | qfq | 17,530,380 | 63,756,672 | -2.72% |
| 2024-11-21 | 3.62 | 3.79 | 3.62 | 3.68 | 3.68 | qfq | 19,237,978 | 71,319,359 | 1.38% |
| 2024-11-20 | 3.55 | 3.67 | 3.55 | 3.63 | 3.63 | qfq | 17,262,651 | 62,645,432 | 1.40% |
| 2024-11-19 | 3.50 | 3.63 | 3.44 | 3.58 | 3.58 | qfq | 22,415,090 | 79,310,452 | 0.85% |
| 2024-11-18 | 3.72 | 3.76 | 3.55 | 3.55 | 3.55 | qfq | 30,164,400 | 109,423,611 | -5.08% |
| 2024-11-15 | 3.83 | 3.85 | 3.73 | 3.74 | 3.74 | qfq | 30,179,830 | 114,205,353 | -3.36% |
| 2024-11-14 | 3.72 | 3.94 | 3.72 | 3.87 | 3.87 | qfq | 49,318,182 | 191,202,110 | 3.20% |
| 2024-11-13 | 3.79 | 3.81 | 3.71 | 3.75 | 3.75 | qfq | 28,166,325 | 105,740,638 | -2.09% |
| 2024-11-12 | 3.88 | 3.96 | 3.79 | 3.83 | 3.83 | qfq | 40,081,759 | 155,458,453 | -0.78% |
| 2024-11-11 | 3.80 | 3.94 | 3.80 | 3.86 | 3.86 | qfq | 39,628,601 | 153,666,843 | 1.58% |
| 2024-11-08 | 3.86 | 3.93 | 3.74 | 3.80 | 3.80 | qfq | 57,200,114 | 218,313,494 | -2.56% |
| 2024-11-07 | 4.23 | 4.23 | 3.83 | 3.90 | 3.90 | qfq | 92,301,096 | 368,663,029 | -3.23% |
| 2024-11-06 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | qfq | 3,603,520 | 14,522,186 | 4.95% |
| 2024-11-05 | 3.75 | 3.84 | 3.70 | 3.84 | 3.84 | qfq | 36,059,654 | 137,634,613 | 4.92% |
| 2024-11-04 | 3.49 | 3.66 | 3.48 | 3.66 | 3.66 | qfq | 39,310,788 | 142,019,008 | 4.87% |
| 2024-11-01 | 3.30 | 3.49 | 3.22 | 3.49 | 3.49 | qfq | 34,776,681 | 117,290,704 | 5.12% |
| 2024-10-31 | 3.40 | 3.41 | 3.25 | 3.32 | 3.32 | qfq | 20,599,980 | 68,515,745 | -2.35% |
| 2024-10-30 | 3.36 | 3.45 | 3.36 | 3.40 | 3.40 | qfq | 21,517,340 | 73,193,840 | 1.49% |
| 2024-10-29 | 3.48 | 3.50 | 3.32 | 3.35 | 3.35 | qfq | 27,335,407 | 92,409,149 | -2.62% |
| 2024-10-28 | 3.28 | 3.46 | 3.26 | 3.44 | 3.44 | qfq | 26,782,840 | 90,504,597 | 4.24% |
| 2024-10-25 | 3.22 | 3.33 | 3.19 | 3.30 | 3.30 | qfq | 24,523,713 | 79,865,306 | 2.48% |
| 2024-10-24 | 3.15 | 3.25 | 3.14 | 3.22 | 3.22 | qfq | 23,043,293 | 74,023,111 | 2.88% |
| 2024-10-23 | 3.17 | 3.18 | 3.12 | 3.13 | 3.13 | qfq | 13,894,806 | 43,693,947 | -1.88% |
| 2024-10-22 | 3.09 | 3.21 | 3.09 | 3.19 | 3.19 | qfq | 19,189,872 | 60,321,055 | 3.24% |
| 2024-10-21 | 3.10 | 3.14 | 3.06 | 3.09 | 3.09 | qfq | 24,522,810 | 75,610,422 | -2.83% |
| 2024-10-18 | 3.21 | 3.24 | 3.17 | 3.18 | 3.18 | qfq | 19,140,447 | 60,989,576 | -0.93% |
| 2024-10-17 | 3.24 | 3.32 | 3.20 | 3.21 | 3.21 | qfq | 18,686,802 | 60,743,700 | -1.83% |
| 2024-10-16 | 3.10 | 3.27 | 3.09 | 3.27 | 3.27 | qfq | 22,346,290 | 71,276,100 | 4.81% |
| 2024-10-15 | 3.08 | 3.19 | 3.05 | 3.12 | 3.12 | qfq | 18,826,330 | 58,981,551 | 0.97% |
| 2024-10-14 | 3.12 | 3.14 | 3.05 | 3.09 | 3.09 | qfq | 19,085,938 | 59,018,581 | -1.90% |
| 2024-10-11 | 2.99 | 3.21 | 2.97 | 3.15 | 3.15 | qfq | 32,305,167 | 100,831,680 | 1.29% |
| 2024-10-10 | 3.17 | 3.24 | 3.11 | 3.11 | 3.11 | qfq | 30,469,492 | 95,993,003 | -4.60% |
| 2024-10-09 | 3.38 | 3.38 | 3.26 | 3.26 | 3.26 | qfq | 30,745,068 | 100,764,818 | -4.96% |
| 2024-10-08 | 3.73 | 3.73 | 3.39 | 3.43 | 3.43 | qfq | 65,097,634 | 228,069,517 | -3.38% |
| 2024-09-30 | 3.43 | 3.60 | 3.28 | 3.55 | 3.55 | qfq | 64,357,767 | 221,246,654 | 3.20% |
| 2024-09-27 | 3.45 | 3.47 | 3.42 | 3.44 | 3.44 | qfq | 26,457,693 | 90,993,500 | -0.58% |
| 2024-09-26 | 3.45 | 3.50 | 3.42 | 3.46 | 3.46 | qfq | 20,462,208 | 70,812,729 | -0.57% |
| 2024-09-25 | 3.39 | 3.53 | 3.37 | 3.48 | 3.48 | qfq | 27,952,206 | 95,833,375 | 2.35% |
| 2024-09-24 | 3.34 | 3.43 | 3.34 | 3.40 | 3.40 | qfq | 19,020,704 | 64,573,498 | 0.89% |
| 2024-09-23 | 3.46 | 3.47 | 3.37 | 3.37 | 3.37 | qfq | 19,871,032 | 67,650,227 | -2.32% |
| 2024-09-20 | 3.50 | 3.55 | 3.39 | 3.45 | 3.45 | qfq | 34,954,657 | 119,277,739 | -3.36% |
| 2024-09-19 | 3.65 | 3.70 | 3.57 | 3.57 | 3.57 | qfq | 23,322,997 | 83,538,852 | -5.05% |
| 2024-09-18 | 3.98 | 3.98 | 3.76 | 3.76 | 3.76 | qfq | 27,489,800 | 106,583,927 | -0.79% |
| 2024-09-13 | 3.73 | 3.85 | 3.73 | 3.79 | 3.79 | qfq | 12,288,054 | 46,573,027 | 1.07% |
| 2024-09-12 | 3.90 | 3.90 | 3.71 | 3.75 | 3.75 | qfq | 17,786,750 | 67,221,840 | -2.60% |
| 2024-09-11 | 3.83 | 3.93 | 3.80 | 3.85 | 3.85 | qfq | 13,930,500 | 53,905,918 | 0.00% |
| 2024-09-10 | 3.83 | 3.90 | 3.74 | 3.85 | 3.85 | qfq | 23,889,151 | 91,079,224 | -0.26% |
| 2024-09-09 | 3.92 | 3.96 | 3.86 | 3.86 | 3.86 | qfq | 15,230,400 | 59,349,604 | -4.93% |
| 2024-09-06 | 3.98 | 4.18 | 3.98 | 4.06 | 4.06 | qfq | 28,364,319 | 115,658,955 | 1.75% |
| 2024-09-05 | 3.89 | 4.02 | 3.85 | 3.99 | 3.99 | qfq | 24,872,115 | 98,086,951 | 4.18% |
| 2024-09-04 | 3.77 | 3.89 | 3.69 | 3.83 | 3.83 | qfq | 24,308,330 | 92,501,065 | 1.59% |
| 2024-09-03 | 3.64 | 3.81 | 3.64 | 3.77 | 3.77 | qfq | 22,019,710 | 82,250,563 | 3.86% |
| 2024-09-02 | 3.64 | 3.71 | 3.61 | 3.63 | 3.63 | qfq | 10,740,470 | 39,264,076 | -0.27% |
| 2024-08-30 | 3.63 | 3.72 | 3.62 | 3.64 | 3.64 | qfq | 11,726,130 | 42,977,319 | 0.55% |
| 2024-08-29 | 3.63 | 3.71 | 3.61 | 3.62 | 3.62 | qfq | 14,744,500 | 53,771,474 | -2.69% |
| 2024-08-28 | 3.62 | 3.76 | 3.59 | 3.72 | 3.72 | qfq | 19,080,701 | 70,579,581 | 1.64% |
| 2024-08-27 | 3.49 | 3.69 | 3.41 | 3.66 | 3.66 | qfq | 24,675,176 | 88,959,967 | 4.27% |
| 2024-08-26 | 3.52 | 3.65 | 3.51 | 3.51 | 3.51 | qfq | 12,672,000 | 45,271,407 | -0.28% |
| 2024-08-23 | 3.34 | 3.52 | 3.25 | 3.52 | 3.52 | qfq | 14,023,253 | 47,499,037 | 5.07% |
| 2024-08-22 | 3.42 | 3.48 | 3.35 | 3.35 | 3.35 | qfq | 11,565,028 | 39,402,402 | -2.90% |
| 2024-08-21 | 3.48 | 3.53 | 3.35 | 3.45 | 3.45 | qfq | 13,497,810 | 46,380,247 | -1.43% |
| 2024-08-20 | 3.65 | 3.65 | 3.47 | 3.50 | 3.50 | qfq | 17,215,772 | 60,583,655 | -4.11% |
| 2024-08-19 | 3.68 | 3.69 | 3.62 | 3.65 | 3.65 | qfq | 9,177,647 | 33,544,323 | -0.82% |
| 2024-08-16 | 3.72 | 3.78 | 3.68 | 3.68 | 3.68 | qfq | 8,874,077 | 33,022,396 | -1.87% |
| 2024-08-15 | 3.70 | 3.76 | 3.65 | 3.75 | 3.75 | qfq | 13,912,299 | 51,486,420 | 1.35% |
| 2024-08-14 | 3.70 | 3.81 | 3.70 | 3.70 | 3.70 | qfq | 10,250,100 | 38,357,703 | -1.33% |
| 2024-08-13 | 3.66 | 3.77 | 3.65 | 3.75 | 3.75 | qfq | 11,149,009 | 41,434,251 | 1.90% |
| 2024-08-12 | 3.79 | 3.84 | 3.68 | 3.68 | 3.68 | qfq | 13,801,300 | 51,671,513 | -2.39% |
| 2024-08-09 | 3.73 | 3.85 | 3.70 | 3.77 | 3.77 | qfq | 13,271,860 | 50,402,408 | 1.07% |
| 2024-08-08 | 3.62 | 3.79 | 3.62 | 3.73 | 3.73 | qfq | 13,944,790 | 51,754,741 | 1.91% |
| 2024-08-07 | 3.71 | 3.73 | 3.64 | 3.66 | 3.66 | qfq | 10,056,929 | 37,002,963 | -1.61% |
| 2024-08-06 | 3.71 | 3.74 | 3.67 | 3.72 | 3.72 | qfq | 9,073,469 | 33,583,682 | 1.09% |
| 2024-08-05 | 3.79 | 3.83 | 3.65 | 3.68 | 3.68 | qfq | 19,352,488 | 72,378,212 | -4.17% |
| 2024-08-02 | 3.87 | 3.92 | 3.81 | 3.84 | 3.84 | qfq | 16,030,729 | 61,917,858 | -0.78% |
| 2024-08-01 | 3.81 | 3.92 | 3.80 | 3.87 | 3.87 | qfq | 11,896,361 | 45,934,091 | 1.31% |
| 2024-07-31 | 3.78 | 3.84 | 3.77 | 3.82 | 3.82 | qfq | 10,803,398 | 41,153,068 | 0.53% |
| 2024-07-30 | 3.72 | 3.85 | 3.72 | 3.80 | 3.80 | qfq | 11,078,948 | 41,945,278 | 1.06% |
| 2024-07-29 | 3.79 | 3.80 | 3.73 | 3.76 | 3.76 | qfq | 8,259,820 | 31,065,077 | -0.79% |
| 2024-07-26 | 3.77 | 3.82 | 3.74 | 3.79 | 3.79 | qfq | 9,382,441 | 35,453,343 | 0.00% |
| 2024-07-25 | 3.65 | 3.84 | 3.65 | 3.79 | 3.79 | qfq | 13,165,350 | 49,667,037 | 2.99% |
| 2024-07-24 | 3.74 | 3.81 | 3.64 | 3.68 | 3.68 | qfq | 14,083,650 | 52,251,153 | -2.90% |
| 2024-07-23 | 3.85 | 3.94 | 3.78 | 3.79 | 3.79 | qfq | 19,714,590 | 76,041,295 | -2.57% |
| 2024-07-22 | 3.95 | 3.99 | 3.86 | 3.89 | 3.89 | qfq | 15,602,909 | 61,192,266 | 0.00% |
| 2024-07-19 | 3.77 | 3.91 | 3.75 | 3.89 | 3.89 | qfq | 15,268,628 | 58,618,787 | 2.91% |
| 2024-07-18 | 3.75 | 3.85 | 3.70 | 3.78 | 3.78 | qfq | 15,873,634 | 59,922,851 | -0.26% |
| 2024-07-17 | 3.87 | 3.96 | 3.78 | 3.79 | 3.79 | qfq | 18,344,551 | 70,880,038 | -3.32% |
| 2024-07-16 | 3.91 | 4.03 | 3.87 | 3.92 | 3.92 | qfq | 20,628,461 | 81,473,098 | -1.01% |
| 2024-07-15 | 3.85 | 4.04 | 3.84 | 3.96 | 3.96 | qfq | 17,542,100 | 69,099,625 | 1.54% |
| 2024-07-12 | 3.77 | 3.94 | 3.71 | 3.90 | 3.90 | qfq | 18,899,532 | 72,189,292 | 2.63% |
| 2024-07-11 | 3.84 | 3.84 | 3.76 | 3.80 | 3.80 | qfq | 11,260,340 | 42,705,103 | 1.88% |
| 2024-07-10 | 3.64 | 3.86 | 3.59 | 3.73 | 3.73 | qfq | 18,438,343 | 69,172,054 | 1.36% |
| 2024-07-09 | 3.75 | 3.81 | 3.60 | 3.68 | 3.68 | qfq | 22,720,492 | 83,976,986 | -2.90% |
| 2024-07-08 | 3.87 | 3.93 | 3.74 | 3.79 | 3.79 | qfq | 19,575,314 | 74,658,728 | -3.81% |
| 2024-07-05 | 3.78 | 3.97 | 3.77 | 3.94 | 3.94 | qfq | 19,478,643 | 75,971,613 | 3.41% |
| 2024-07-04 | 4.00 | 4.01 | 3.81 | 3.81 | 3.81 | qfq | 23,499,081 | 91,273,582 | -4.99% |
| 2024-07-03 | 3.91 | 4.03 | 3.89 | 4.01 | 4.01 | qfq | 15,166,594 | 60,518,502 | 2.04% |
| 2024-07-02 | 3.88 | 4.03 | 3.83 | 3.93 | 3.93 | qfq | 19,325,000 | 75,919,631 | 0.51% |
| 2024-07-01 | 3.70 | 3.91 | 3.65 | 3.91 | 3.91 | qfq | 21,827,247 | 81,872,242 | 5.11% |
| 2024-06-28 | 3.65 | 3.80 | 3.56 | 3.72 | 3.72 | qfq | 29,331,212 | 108,350,210 | 1.09% |
| 2024-06-27 | 3.61 | 3.68 | 3.56 | 3.68 | 3.68 | qfq | 25,793,899 | 94,101,603 | 5.14% |
| 2024-06-26 | 3.46 | 3.78 | 3.46 | 3.50 | 3.50 | qfq | 40,603,063 | 144,356,436 | -3.85% |
| 2024-06-25 | 3.64 | 3.71 | 3.64 | 3.64 | 3.64 | qfq | 25,129,250 | 91,626,478 | -4.96% |
| 2024-06-24 | 3.98 | 3.98 | 3.83 | 3.83 | 3.83 | qfq | 16,048,000 | 61,880,036 | -4.96% |
| 2024-06-21 | 3.99 | 4.11 | 3.88 | 4.03 | 4.03 | qfq | 20,419,868 | 81,747,855 | -0.49% |
| 2024-06-20 | 4.20 | 4.27 | 4.05 | 4.05 | 4.05 | qfq | 30,367,885 | 125,202,582 | -4.93% |
| 2024-06-19 | 4.30 | 4.34 | 4.19 | 4.26 | 4.26 | qfq | 20,550,873 | 87,864,047 | -2.07% |
| 2024-06-18 | 4.41 | 4.44 | 4.23 | 4.35 | 4.35 | qfq | 24,604,950 | 106,829,203 | -0.91% |
| 2024-06-17 | 4.31 | 4.44 | 4.23 | 4.39 | 4.39 | qfq | 22,169,663 | 96,358,833 | 0.92% |
| 2024-06-14 | 4.17 | 4.38 | 4.14 | 4.35 | 4.35 | qfq | 25,171,378 | 108,266,256 | 4.07% |
| 2024-06-13 | 4.34 | 4.41 | 4.18 | 4.18 | 4.18 | qfq | 28,133,432 | 120,819,354 | -4.13% |
| 2024-06-12 | 4.10 | 4.36 | 4.09 | 4.36 | 4.36 | qfq | 31,213,683 | 132,754,032 | 5.06% |
| 2024-06-11 | 3.87 | 4.16 | 3.76 | 4.15 | 4.15 | qfq | 43,461,706 | 170,922,282 | 4.80% |
| 2024-06-07 | 4.25 | 4.30 | 3.94 | 3.96 | 3.96 | qfq | 44,940,931 | 181,105,941 | -4.58% |
| 2024-06-06 | 4.30 | 4.42 | 4.15 | 4.15 | 4.15 | qfq | 28,851,841 | 121,458,129 | -5.03% |
| 2024-06-05 | 4.47 | 4.58 | 4.37 | 4.37 | 4.37 | qfq | 32,383,046 | 144,231,811 | -5.00% |
| 2024-06-04 | 4.54 | 4.74 | 4.42 | 4.60 | 4.60 | qfq | 32,738,870 | 150,044,204 | -0.65% |
| 2024-06-03 | 4.67 | 4.79 | 4.40 | 4.63 | 4.63 | qfq | 47,051,298 | 215,609,150 | 0.00% |
| 2024-05-31 | 4.41 | 4.63 | 4.38 | 4.63 | 4.63 | qfq | 35,772,714 | 163,042,260 | 4.99% |
| 2024-05-30 | 4.20 | 4.41 | 4.14 | 4.41 | 4.41 | qfq | 42,754,679 | 186,139,352 | 5.00% |
| 2024-05-29 | 4.27 | 4.41 | 4.20 | 4.20 | 4.20 | qfq | 42,346,319 | 180,985,551 | -4.98% |
| 2024-05-28 | 4.46 | 4.46 | 4.27 | 4.42 | 4.42 | qfq | 57,032,061 | 251,333,041 | 4.00% |
| 2024-05-27 | 4.44 | 4.50 | 4.25 | 4.25 | 4.25 | qfq | 31,886,932 | 137,690,722 | -4.92% |
| 2024-05-24 | 4.53 | 4.73 | 4.43 | 4.47 | 4.47 | qfq | 30,615,485 | 140,284,510 | -2.61% |
| 2024-05-23 | 4.63 | 4.67 | 4.46 | 4.59 | 4.59 | qfq | 32,970,546 | 150,933,686 | -0.43% |
| 2024-05-22 | 4.45 | 4.61 | 4.41 | 4.61 | 4.61 | qfq | 40,595,173 | 184,722,705 | 5.01% |
| 2024-05-21 | 4.30 | 4.39 | 4.13 | 4.39 | 4.39 | qfq | 47,567,564 | 203,777,632 | 5.02% |
| 2024-05-20 | 4.45 | 4.45 | 4.16 | 4.18 | 4.18 | qfq | 38,936,059 | 169,188,936 | -1.42% |
| 2024-05-17 | 4.23 | 4.29 | 4.07 | 4.24 | 4.24 | qfq | 53,385,959 | 224,734,576 | 3.67% |
| 2024-05-16 | 4.20 | 4.20 | 4.01 | 4.09 | 4.09 | qfq | 73,361,524 | 303,621,191 | 2.25% |
| 2024-05-15 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | qfq | 2,517,573 | 10,070,292 | 4.99% |
| 2024-05-14 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | qfq | 3,106,352 | 11,835,201 | 4.96% |
| 2024-05-13 | 3.43 | 3.63 | 3.37 | 3.63 | 3.63 | qfq | 27,539,259 | 97,020,096 | 4.91% |
| 2024-05-10 | 3.38 | 3.48 | 3.26 | 3.46 | 3.46 | qfq | 51,279,834 | 173,495,151 | 2.06% |
| 2024-05-09 | 3.35 | 3.55 | 3.29 | 3.39 | 3.39 | qfq | 61,998,531 | 211,017,403 | -1.74% |
| 2024-05-08 | 3.13 | 3.45 | 3.13 | 3.45 | 3.45 | qfq | 126,201,423 | 406,146,185 | 4.86% |
| 2024-05-07 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | qfq | 1,525,800 | 5,019,882 | -4.91% |
| 2024-05-06 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | qfq | 1,162,100 | 4,020,866 | -4.95% |
| 2024-04-29 | 3.50 | 3.64 | 3.46 | 3.64 | 3.64 | qfq | 34,277,769 | 123,255,823 | 2.82% |
| 2024-04-26 | 3.56 | 3.61 | 3.50 | 3.54 | 3.54 | qfq | 34,107,768 | 121,082,283 | -2.48% |
| 2024-04-25 | 3.67 | 3.75 | 3.61 | 3.63 | 3.63 | qfq | 22,218,102 | 81,576,513 | -1.36% |
| 2024-04-24 | 3.73 | 3.76 | 3.62 | 3.68 | 3.68 | qfq | 27,448,085 | 100,744,012 | -2.13% |
| 2024-04-23 | 3.85 | 3.92 | 3.75 | 3.76 | 3.76 | qfq | 31,165,584 | 118,729,662 | -3.59% |
| 2024-04-22 | 3.70 | 4.05 | 3.55 | 3.90 | 3.90 | qfq | 44,556,324 | 171,264,216 | 3.17% |
| 2024-04-19 | 3.88 | 3.90 | 3.76 | 3.78 | 3.78 | qfq | 25,910,064 | 98,819,255 | -4.06% |
| 2024-04-18 | 3.84 | 4.12 | 3.67 | 3.94 | 3.94 | qfq | 48,673,714 | 189,763,794 | 2.87% |
| 2024-04-17 | 3.59 | 3.88 | 3.56 | 3.83 | 3.83 | qfq | 39,414,147 | 149,565,593 | 6.09% |
| 2024-04-16 | 3.98 | 4.00 | 3.61 | 3.61 | 3.61 | qfq | 33,967,140 | 125,112,613 | -9.98% |
| 2024-04-15 | 4.18 | 4.29 | 3.91 | 4.01 | 4.01 | qfq | 45,491,602 | 183,683,540 | -7.39% |
| 2024-04-12 | 4.45 | 4.53 | 4.30 | 4.33 | 4.33 | qfq | 32,621,225 | 142,410,740 | -2.91% |
| 2024-04-11 | 4.68 | 4.70 | 4.44 | 4.46 | 4.46 | qfq | 35,495,855 | 160,260,102 | -5.51% |
| 2024-04-10 | 4.65 | 4.83 | 4.51 | 4.72 | 4.72 | qfq | 43,923,348 | 205,218,150 | 1.94% |
| 2024-04-09 | 4.73 | 4.88 | 4.40 | 4.63 | 4.63 | qfq | 47,703,307 | 219,319,798 | -2.11% |
| 2024-04-08 | 4.88 | 5.11 | 4.71 | 4.73 | 4.73 | qfq | 61,073,470 | 295,175,670 | -9.56% |
| 2024-04-03 | 5.18 | 5.45 | 5.15 | 5.23 | 5.23 | qfq | 48,823,019 | 258,720,753 | 0.58% |
| 2024-04-02 | 5.46 | 5.47 | 5.15 | 5.20 | 5.20 | qfq | 52,935,556 | 278,018,187 | -4.94% |
| 2024-04-01 | 5.13 | 5.84 | 5.13 | 5.47 | 5.47 | qfq | 78,020,494 | 421,782,345 | -4.04% |
| 2024-03-29 | 5.55 | 5.99 | 5.40 | 5.70 | 5.70 | qfq | 79,790,472 | 453,112,176 | 1.79% |
| 2024-03-28 | 5.43 | 5.74 | 5.19 | 5.60 | 5.60 | qfq | 71,003,359 | 391,233,688 | 1.82% |
| 2024-03-27 | 5.70 | 6.01 | 5.40 | 5.50 | 5.50 | qfq | 118,343,794 | 683,194,531 | -2.48% |
| 2024-03-26 | 5.16 | 5.64 | 5.16 | 5.64 | 5.64 | qfq | 49,491,585 | 273,359,600 | 9.94% |
| 2024-03-25 | 5.08 | 5.56 | 5.08 | 5.13 | 5.13 | qfq | 96,230,160 | 506,614,414 | -9.04% |
| 2024-03-22 | 6.45 | 6.70 | 5.60 | 5.64 | 5.64 | qfq | 152,740,900 | 935,949,220 | -8.29% |
| 2024-03-21 | 5.73 | 6.15 | 5.69 | 6.15 | 6.15 | qfq | 114,286,527 | 690,453,366 | 10.02% |
| 2024-03-20 | 5.10 | 5.59 | 5.10 | 5.59 | 5.59 | qfq | 101,280,901 | 542,899,173 | 10.04% |
| 2024-03-19 | 4.61 | 5.08 | 4.55 | 5.08 | 5.08 | qfq | 99,993,894 | 492,166,143 | 9.96% |
| 2024-03-18 | 4.47 | 4.78 | 4.38 | 4.62 | 4.62 | qfq | 102,981,382 | 471,227,280 | 5.72% |
| 2024-03-15 | 3.99 | 4.37 | 3.94 | 4.37 | 4.37 | qfq | 73,329,633 | 307,615,574 | 10.08% |
| 2024-03-14 | 3.90 | 4.03 | 3.90 | 3.97 | 3.97 | qfq | 28,054,795 | 111,260,671 | 0.00% |
| 2024-03-13 | 4.12 | 4.13 | 3.95 | 3.97 | 3.97 | qfq | 38,665,683 | 154,683,365 | -3.17% |
| 2024-03-12 | 4.07 | 4.12 | 3.99 | 4.10 | 4.10 | qfq | 39,651,870 | 161,030,934 | 1.23% |
| 2024-03-11 | 3.97 | 4.16 | 3.94 | 4.05 | 4.05 | qfq | 49,971,096 | 201,606,159 | -0.49% |
| 2024-03-08 | 4.48 | 4.48 | 4.06 | 4.07 | 4.07 | qfq | 87,746,856 | 373,590,338 | -3.33% |
| 2024-03-07 | 3.89 | 4.21 | 3.80 | 4.21 | 4.21 | qfq | 46,215,307 | 189,301,980 | 9.92% |
| 2024-03-06 | 3.65 | 3.88 | 3.65 | 3.83 | 3.83 | qfq | 40,107,199 | 151,520,394 | 0.79% |
| 2024-03-05 | 4.01 | 4.01 | 3.78 | 3.80 | 3.80 | qfq | 47,135,962 | 181,874,599 | -5.47% |
| 2024-03-04 | 3.99 | 4.10 | 3.90 | 4.02 | 4.02 | qfq | 53,518,308 | 213,716,969 | 2.29% |
| 2024-03-01 | 4.05 | 4.17 | 3.90 | 3.93 | 3.93 | qfq | 69,705,515 | 277,967,715 | -6.87% |
| 2024-02-29 | 3.82 | 4.32 | 3.82 | 4.22 | 4.22 | qfq | 101,887,308 | 413,547,108 | -0.47% |
| 2024-02-28 | 4.80 | 5.18 | 4.24 | 4.24 | 4.24 | qfq | 118,782,753 | 553,180,641 | -9.98% |
| 2024-02-27 | 4.35 | 4.71 | 4.20 | 4.71 | 4.71 | qfq | 53,361,155 | 242,705,270 | 10.05% |
| 2024-02-26 | 4.11 | 4.28 | 3.99 | 4.28 | 4.28 | qfq | 66,490,609 | 279,396,321 | 10.03% |
| 2024-02-23 | 3.65 | 3.89 | 3.57 | 3.89 | 3.89 | qfq | 65,922,575 | 248,144,805 | 9.89% |
| 2024-02-22 | 3.15 | 3.54 | 3.15 | 3.54 | 3.54 | qfq | 60,596,365 | 206,028,833 | 9.94% |
| 2024-02-21 | 3.42 | 3.45 | 3.15 | 3.22 | 3.22 | qfq | 78,159,944 | 256,810,522 | 2.22% |
| 2024-02-20 | 2.83 | 3.15 | 2.78 | 3.15 | 3.15 | qfq | 43,210,984 | 130,311,089 | 10.14% |
| 2024-02-19 | 2.72 | 2.91 | 2.67 | 2.86 | 2.86 | qfq | 70,742,165 | 197,749,957 | -1.38% |
| 2024-02-08 | 2.38 | 2.90 | 2.38 | 2.90 | 2.90 | qfq | 85,989,369 | 219,946,740 | 9.85% |
| 2024-02-07 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | qfq | 8,071,600 | 21,309,024 | -9.90% |
| 2024-02-06 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | qfq | 4,739,800 | 13,887,614 | -10.12% |
| 2024-02-05 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | qfq | 2,330,300 | 7,596,778 | -9.94% |
| 2024-02-02 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | qfq | 1,611,200 | 5,832,544 | -9.95% |
| 2024-02-01 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | qfq | 2,171,700 | 8,730,234 | -10.07% |
| 2024-01-31 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | qfq | 2,147,100 | 9,597,537 | -10.06% |
| 2024-01-30 | 5.10 | 5.18 | 4.96 | 4.97 | 4.97 | qfq | 11,008,230 | 55,927,788 | -2.93% |
| 2024-01-29 | 5.31 | 5.35 | 5.10 | 5.12 | 5.12 | qfq | 13,105,100 | 68,207,690 | -3.58% |
| 2024-01-26 | 5.26 | 5.41 | 5.21 | 5.31 | 5.31 | qfq | 12,445,428 | 66,238,149 | 0.95% |
| 2024-01-25 | 5.07 | 5.26 | 5.04 | 5.26 | 5.26 | qfq | 12,087,570 | 62,409,261 | 3.54% |
| 2024-01-24 | 5.05 | 5.12 | 4.88 | 5.08 | 5.08 | qfq | 11,915,428 | 59,855,529 | 0.79% |
| 2024-01-23 | 4.97 | 5.06 | 4.92 | 5.04 | 5.04 | qfq | 12,805,912 | 64,053,732 | 0.60% |
| 2024-01-22 | 5.35 | 5.45 | 4.96 | 5.01 | 5.01 | qfq | 15,148,252 | 78,174,880 | -6.53% |
| 2024-01-19 | 5.40 | 5.47 | 5.32 | 5.36 | 5.36 | qfq | 9,895,071 | 53,474,175 | -0.92% |
| 2024-01-18 | 5.42 | 5.46 | 5.22 | 5.41 | 5.41 | qfq | 16,502,458 | 87,708,935 | -0.92% |
| 2024-01-17 | 5.64 | 5.65 | 5.46 | 5.46 | 5.46 | qfq | 9,218,940 | 51,155,523 | -3.70% |
| 2024-01-16 | 5.65 | 5.76 | 5.60 | 5.67 | 5.67 | qfq | 8,544,030 | 48,351,514 | -0.70% |
| 2024-01-15 | 5.75 | 5.80 | 5.68 | 5.71 | 5.71 | qfq | 8,819,395 | 50,479,323 | -0.87% |
| 2024-01-12 | 5.69 | 5.91 | 5.65 | 5.76 | 5.76 | qfq | 13,536,050 | 78,469,510 | -0.35% |
| 2024-01-11 | 5.61 | 5.79 | 5.58 | 5.78 | 5.78 | qfq | 15,510,006 | 88,771,444 | 3.21% |
| 2024-01-10 | 5.63 | 5.65 | 5.53 | 5.60 | 5.60 | qfq | 10,957,202 | 61,259,698 | -1.06% |
| 2024-01-09 | 5.58 | 5.72 | 5.55 | 5.66 | 5.66 | qfq | 9,852,971 | 55,592,411 | 0.89% |
| 2024-01-08 | 5.76 | 5.79 | 5.61 | 5.61 | 5.61 | qfq | 12,353,914 | 70,105,972 | -2.94% |
| 2024-01-05 | 5.86 | 5.92 | 5.75 | 5.78 | 5.78 | qfq | 11,395,250 | 66,320,889 | -1.87% |
| 2024-01-04 | 5.98 | 6.02 | 5.87 | 5.89 | 5.89 | qfq | 9,508,476 | 56,142,147 | -1.51% |
| 2024-01-03 | 6.06 | 6.16 | 5.95 | 5.98 | 5.98 | qfq | 11,698,347 | 70,487,516 | -1.32% |
| 2024-01-02 | 6.04 | 6.10 | 5.97 | 6.06 | 6.06 | qfq | 11,924,210 | 72,164,639 | -0.16% |
| 2023-12-29 | 6.03 | 6.19 | 6.00 | 6.07 | 6.07 | qfq | 16,842,511 | 102,318,091 | 0.50% |
| 2023-12-28 | 5.84 | 6.07 | 5.74 | 6.04 | 6.04 | qfq | 25,205,326 | 149,794,171 | 3.42% |
| 2023-12-27 | 5.80 | 5.90 | 5.67 | 5.84 | 5.84 | qfq | 23,006,301 | 133,181,784 | -0.68% |
| 2023-12-26 | 5.90 | 6.02 | 5.85 | 5.88 | 5.88 | qfq | 18,128,820 | 107,344,029 | -0.84% |
| 2023-12-25 | 6.27 | 6.27 | 5.81 | 5.93 | 5.93 | qfq | 37,962,430 | 226,801,015 | -6.61% |
| 2023-12-22 | 6.32 | 6.55 | 6.32 | 6.35 | 6.35 | qfq | 20,463,588 | 130,831,093 | -2.31% |
| 2023-12-21 | 6.96 | 6.96 | 6.45 | 6.50 | 6.50 | qfq | 38,796,930 | 254,381,050 | -9.34% |
| 2023-12-20 | 7.70 | 7.70 | 7.01 | 7.17 | 7.17 | qfq | 24,029,209 | 174,236,548 | -6.76% |
| 2023-12-19 | 7.85 | 7.89 | 7.63 | 7.69 | 7.69 | qfq | 11,159,271 | 86,252,735 | -2.90% |
| 2023-12-18 | 7.94 | 8.06 | 7.86 | 7.92 | 7.92 | qfq | 8,769,002 | 69,707,650 | 0.13% |
| 2023-12-15 | 7.92 | 7.97 | 7.86 | 7.91 | 7.91 | qfq | 11,777,388 | 93,100,415 | -0.63% |
| 2023-12-14 | 8.13 | 8.14 | 7.95 | 7.96 | 7.96 | qfq | 16,790,096 | 134,712,955 | -2.45% |
| 2023-12-13 | 8.52 | 8.52 | 8.14 | 8.16 | 8.16 | qfq | 29,916,287 | 248,262,954 | 0.25% |
| 2023-12-12 | 8.20 | 8.24 | 8.06 | 8.14 | 8.14 | qfq | 10,799,581 | 87,638,400 | -1.21% |
| 2023-12-11 | 8.30 | 8.33 | 7.95 | 8.24 | 8.24 | qfq | 25,028,132 | 204,379,030 | -1.32% |
| 2023-12-08 | 8.29 | 8.75 | 8.28 | 8.35 | 8.35 | qfq | 36,904,927 | 313,246,930 | 1.46% |
| 2023-12-07 | 8.19 | 8.26 | 8.08 | 8.23 | 8.23 | qfq | 12,891,720 | 105,516,243 | 0.37% |
| 2023-12-06 | 7.82 | 8.32 | 7.82 | 8.20 | 8.20 | qfq | 20,306,456 | 164,934,683 | 3.80% |
| 2023-12-05 | 8.01 | 8.17 | 7.90 | 7.90 | 7.90 | qfq | 10,719,006 | 86,163,118 | -1.86% |
| 2023-12-04 | 7.94 | 8.20 | 7.82 | 8.05 | 8.05 | qfq | 16,173,101 | 129,503,361 | 1.26% |
| 2023-12-01 | 8.19 | 8.19 | 7.92 | 7.95 | 7.95 | qfq | 14,504,340 | 116,140,687 | -2.93% |
| 2023-11-30 | 8.17 | 8.23 | 8.10 | 8.19 | 8.19 | qfq | 7,037,400 | 57,463,411 | 0.49% |
| 2023-11-29 | 8.25 | 8.25 | 8.11 | 8.15 | 8.15 | qfq | 7,006,618 | 57,079,070 | -0.85% |
| 2023-11-28 | 8.27 | 8.28 | 8.14 | 8.22 | 8.22 | qfq | 8,582,309 | 70,393,807 | -0.60% |
| 2023-11-27 | 8.32 | 8.43 | 8.23 | 8.27 | 8.27 | qfq | 9,951,100 | 82,714,538 | -1.31% |
| 2023-11-24 | 8.34 | 8.44 | 8.28 | 8.38 | 8.38 | qfq | 14,325,742 | 119,987,536 | 0.60% |
| 2023-11-23 | 8.27 | 8.34 | 8.21 | 8.33 | 8.33 | qfq | 9,856,230 | 81,601,732 | 0.60% |
| 2023-11-22 | 8.29 | 8.45 | 8.27 | 8.28 | 8.28 | qfq | 12,431,030 | 103,757,187 | 0.12% |
| 2023-11-21 | 8.41 | 8.43 | 8.27 | 8.27 | 8.27 | qfq | 12,481,994 | 103,878,823 | -1.66% |
| 2023-11-20 | 8.11 | 8.48 | 8.10 | 8.41 | 8.41 | qfq | 23,417,803 | 194,787,993 | 3.70% |
| 2023-11-17 | 8.10 | 8.15 | 8.07 | 8.11 | 8.11 | qfq | 7,407,272 | 59,956,983 | 0.00% |
| 2023-11-16 | 8.22 | 8.30 | 8.10 | 8.11 | 8.11 | qfq | 12,737,040 | 104,485,290 | -0.98% |
| 2023-11-15 | 8.27 | 8.30 | 8.17 | 8.19 | 8.19 | qfq | 13,346,352 | 109,643,394 | -0.73% |
| 2023-11-14 | 7.90 | 8.28 | 7.88 | 8.25 | 8.25 | qfq | 30,910,784 | 252,610,184 | 4.04% |
| 2023-11-13 | 7.89 | 7.94 | 7.82 | 7.93 | 7.93 | qfq | 9,458,533 | 74,469,369 | 0.38% |
| 2023-11-10 | 7.94 | 7.96 | 7.83 | 7.90 | 7.90 | qfq | 9,822,600 | 77,447,091 | -0.75% |
| 2023-11-09 | 8.01 | 8.11 | 7.95 | 7.96 | 7.96 | qfq | 10,564,033 | 84,627,060 | -1.24% |
| 2023-11-08 | 8.09 | 8.10 | 8.00 | 8.06 | 8.06 | qfq | 8,941,373 | 71,990,372 | -0.62% |
| 2023-11-07 | 7.98 | 8.15 | 7.90 | 8.11 | 8.11 | qfq | 18,165,731 | 146,081,030 | 1.50% |
| 2023-11-06 | 8.06 | 8.12 | 7.89 | 7.99 | 7.99 | qfq | 19,779,835 | 157,354,229 | -0.87% |
| 2023-11-03 | 8.01 | 8.17 | 7.94 | 8.06 | 8.06 | qfq | 15,354,126 | 123,903,948 | 0.75% |
| 2023-11-02 | 8.04 | 8.06 | 7.84 | 8.00 | 8.00 | qfq | 12,138,449 | 96,472,260 | 0.00% |
| 2023-11-01 | 8.07 | 8.12 | 7.81 | 8.00 | 8.00 | qfq | 17,454,218 | 139,465,059 | -0.12% |
| 2023-10-31 | 7.98 | 8.09 | 7.92 | 8.01 | 8.01 | qfq | 10,278,450 | 82,432,652 | -0.12% |
| 2023-10-30 | 7.75 | 8.07 | 7.71 | 8.02 | 8.02 | qfq | 14,835,201 | 117,367,074 | 1.78% |
| 2023-10-27 | 7.78 | 7.95 | 7.70 | 7.88 | 7.88 | qfq | 11,840,547 | 92,918,860 | 0.77% |
| 2023-10-26 | 7.91 | 8.02 | 7.72 | 7.82 | 7.82 | qfq | 12,137,008 | 94,880,146 | -2.37% |
| 2023-10-25 | 7.99 | 8.17 | 7.95 | 8.01 | 8.01 | qfq | 13,471,030 | 108,521,552 | 0.13% |
| 2023-10-24 | 7.91 | 8.08 | 7.67 | 8.00 | 8.00 | qfq | 14,442,098 | 113,540,282 | -0.12% |
| 2023-10-23 | 8.05 | 8.23 | 7.92 | 8.01 | 8.01 | qfq | 11,498,270 | 92,781,594 | 1.14% |
| 2023-10-20 | 7.87 | 7.99 | 7.82 | 7.92 | 7.92 | qfq | 5,340,772 | 42,264,595 | 0.51% |
| 2023-10-19 | 7.99 | 8.05 | 7.86 | 7.88 | 7.88 | qfq | 6,261,935 | 49,750,155 | -2.11% |
| 2023-10-18 | 8.17 | 8.25 | 8.04 | 8.05 | 8.05 | qfq | 5,714,935 | 46,469,526 | -1.59% |
| 2023-10-17 | 8.13 | 8.25 | 8.09 | 8.18 | 8.18 | qfq | 4,089,610 | 33,366,779 | 0.25% |
| 2023-10-16 | 8.26 | 8.29 | 8.14 | 8.16 | 8.16 | qfq | 5,472,735 | 44,879,799 | -1.21% |
| 2023-10-13 | 8.37 | 8.44 | 8.21 | 8.26 | 8.26 | qfq | 8,175,244 | 67,904,539 | -1.31% |
| 2023-10-12 | 8.19 | 8.42 | 8.18 | 8.37 | 8.37 | qfq | 10,502,148 | 87,532,682 | 1.70% |
| 2023-10-11 | 8.15 | 8.30 | 8.08 | 8.23 | 8.23 | qfq | 9,397,072 | 76,929,018 | 0.98% |
| 2023-10-10 | 8.01 | 8.25 | 8.01 | 8.15 | 8.15 | qfq | 8,150,219 | 66,402,808 | 1.24% |
| 2023-10-09 | 8.08 | 8.12 | 7.88 | 8.05 | 8.05 | qfq | 11,664,205 | 92,995,390 | -1.35% |
| 2023-09-28 | 8.13 | 8.19 | 8.04 | 8.16 | 8.16 | qfq | 7,161,890 | 58,094,690 | 0.49% |
| 2023-09-27 | 8.02 | 8.20 | 8.02 | 8.12 | 8.12 | qfq | 6,813,240 | 55,266,579 | 0.74% |
| 2023-09-26 | 8.10 | 8.15 | 8.06 | 8.06 | 8.06 | qfq | 4,524,700 | 36,560,497 | -0.86% |
| 2023-09-25 | 8.16 | 8.22 | 8.13 | 8.13 | 8.13 | qfq | 4,701,746 | 38,386,413 | -0.49% |
| 2023-09-22 | 8.08 | 8.19 | 8.02 | 8.17 | 8.17 | qfq | 5,674,424 | 46,109,903 | 1.11% |
| 2023-09-21 | 8.18 | 8.21 | 8.06 | 8.08 | 8.08 | qfq | 7,441,884 | 60,422,155 | -1.46% |
| 2023-09-20 | 8.22 | 8.31 | 8.17 | 8.20 | 8.20 | qfq | 6,386,795 | 52,582,637 | -0.73% |
| 2023-09-19 | 8.33 | 8.41 | 8.25 | 8.26 | 8.26 | qfq | 6,750,310 | 55,989,528 | -1.08% |
| 2023-09-18 | 8.36 | 8.39 | 8.22 | 8.35 | 8.35 | qfq | 10,420,218 | 86,637,045 | -2.22% |
| 2023-09-15 | 8.56 | 8.79 | 8.38 | 8.54 | 8.54 | qfq | 21,086,597 | 180,391,002 | 4.15% |
| 2023-09-14 | 8.45 | 8.48 | 8.09 | 8.20 | 8.20 | qfq | 13,594,512 | 111,872,258 | -3.30% |
| 2023-09-13 | 8.66 | 8.68 | 8.45 | 8.48 | 8.48 | qfq | 8,174,105 | 69,684,814 | -1.97% |
| 2023-09-12 | 8.56 | 8.73 | 8.54 | 8.65 | 8.65 | qfq | 8,455,183 | 73,171,506 | 0.82% |
| 2023-09-11 | 8.53 | 8.59 | 8.50 | 8.58 | 8.58 | qfq | 5,940,423 | 50,737,086 | 0.59% |
| 2023-09-08 | 8.60 | 8.62 | 8.50 | 8.53 | 8.53 | qfq | 6,731,773 | 57,473,129 | -1.16% |
| 2023-09-07 | 8.74 | 8.84 | 8.63 | 8.63 | 8.63 | qfq | 8,203,422 | 71,582,991 | -1.26% |
| 2023-09-06 | 8.75 | 8.78 | 8.69 | 8.74 | 8.74 | qfq | 5,236,650 | 45,636,510 | -0.57% |
| 2023-09-05 | 8.82 | 8.87 | 8.74 | 8.79 | 8.79 | qfq | 7,056,640 | 61,917,294 | -1.01% |
| 2023-09-04 | 8.84 | 8.88 | 8.73 | 8.88 | 8.88 | qfq | 7,282,874 | 64,187,715 | 1.72% |
| 2023-09-01 | 8.70 | 8.80 | 8.68 | 8.73 | 8.73 | qfq | 5,490,180 | 47,986,065 | 0.11% |
| 2023-08-31 | 8.80 | 8.80 | 8.68 | 8.72 | 8.72 | qfq | 7,643,939 | 66,761,530 | -1.69% |
| 2023-08-30 | 8.99 | 9.03 | 8.84 | 8.87 | 8.87 | qfq | 8,652,015 | 77,135,005 | -1.55% |
| 2023-08-29 | 8.90 | 9.02 | 8.71 | 9.01 | 9.01 | qfq | 10,444,363 | 93,098,107 | 1.24% |
| 2023-08-28 | 9.35 | 9.43 | 8.83 | 8.90 | 8.90 | qfq | 16,876,044 | 153,511,917 | -1.11% |
| 2023-08-25 | 8.90 | 9.34 | 8.90 | 9.00 | 9.00 | qfq | 20,127,318 | 183,249,799 | 2.16% |
| 2023-08-24 | 8.67 | 8.87 | 8.54 | 8.81 | 8.81 | qfq | 9,354,698 | 81,831,707 | 1.85% |
| 2023-08-23 | 8.66 | 8.79 | 8.63 | 8.65 | 8.65 | qfq | 5,876,420 | 51,025,058 | -1.03% |
| 2023-08-22 | 8.72 | 8.82 | 8.54 | 8.74 | 8.74 | qfq | 7,911,734 | 68,585,307 | -0.11% |
| 2023-08-21 | 8.80 | 8.89 | 8.75 | 8.75 | 8.75 | qfq | 5,511,942 | 48,603,335 | -0.79% |
| 2023-08-18 | 9.00 | 9.06 | 8.81 | 8.82 | 8.82 | qfq | 8,347,900 | 74,447,748 | -2.33% |
| 2023-08-17 | 8.93 | 9.05 | 8.88 | 9.03 | 9.03 | qfq | 5,257,290 | 47,178,499 | 0.44% |
| 2023-08-16 | 9.00 | 9.10 | 8.86 | 8.99 | 8.99 | qfq | 6,374,572 | 57,521,140 | -0.77% |
| 2023-08-15 | 9.22 | 9.26 | 8.98 | 9.06 | 9.06 | qfq | 9,128,728 | 82,950,601 | -2.05% |
| 2023-08-14 | 9.12 | 9.25 | 9.06 | 9.25 | 9.25 | qfq | 7,583,617 | 69,454,955 | 0.76% |
| 2023-08-11 | 9.49 | 9.49 | 9.15 | 9.18 | 9.18 | qfq | 16,524,214 | 153,117,164 | -3.27% |
| 2023-08-10 | 9.51 | 9.57 | 9.46 | 9.49 | 9.49 | qfq | 7,789,663 | 74,020,462 | -0.11% |
| 2023-08-09 | 9.62 | 9.69 | 9.46 | 9.50 | 9.50 | qfq | 11,421,690 | 108,945,462 | -2.06% |
| 2023-08-08 | 9.66 | 9.77 | 9.57 | 9.70 | 9.70 | qfq | 11,893,224 | 114,746,782 | -0.41% |
| 2023-08-07 | 9.80 | 9.86 | 9.69 | 9.74 | 9.74 | qfq | 16,690,158 | 162,822,703 | 0.72% |
| 2023-08-04 | 9.73 | 9.77 | 9.62 | 9.67 | 9.67 | qfq | 15,303,501 | 148,224,168 | -0.41% |
| 2023-08-03 | 9.74 | 9.87 | 9.65 | 9.71 | 9.71 | qfq | 17,604,088 | 171,488,948 | -0.31% |
| 2023-08-02 | 9.76 | 9.90 | 9.70 | 9.74 | 9.74 | qfq | 15,223,866 | 148,801,973 | -0.51% |
| 2023-08-01 | 9.96 | 9.96 | 9.76 | 9.79 | 9.79 | qfq | 23,562,174 | 231,594,682 | -2.39% |
| 2023-07-31 | 9.59 | 10.09 | 9.56 | 10.03 | 10.03 | qfq | 46,236,764 | 455,810,645 | 5.80% |
| 2023-07-28 | 9.42 | 9.49 | 9.23 | 9.48 | 9.48 | qfq | 19,850,902 | 185,813,073 | 0.11% |
| 2023-07-27 | 9.43 | 9.70 | 9.36 | 9.47 | 9.47 | qfq | 18,756,924 | 178,985,888 | 0.74% |
| 2023-07-26 | 9.30 | 9.48 | 9.27 | 9.40 | 9.40 | qfq | 9,872,380 | 92,599,059 | 1.18% |
| 2023-07-25 | 9.30 | 9.38 | 9.23 | 9.29 | 9.29 | qfq | 10,931,830 | 101,698,584 | 0.76% |
| 2023-07-24 | 9.47 | 9.56 | 9.19 | 9.22 | 9.22 | qfq | 12,889,260 | 120,008,882 | -2.43% |
| 2023-07-21 | 9.37 | 9.56 | 9.35 | 9.45 | 9.45 | qfq | 10,916,877 | 103,236,966 | 1.39% |
| 2023-07-20 | 9.58 | 9.60 | 9.31 | 9.32 | 9.32 | qfq | 12,849,536 | 121,201,100 | -2.00% |
| 2023-07-19 | 9.39 | 9.74 | 9.35 | 9.51 | 9.51 | qfq | 21,487,425 | 205,410,259 | 1.28% |
| 2023-07-18 | 9.32 | 9.51 | 9.22 | 9.39 | 9.39 | qfq | 13,016,120 | 122,030,620 | 0.97% |
| 2023-07-17 | 9.19 | 9.43 | 9.07 | 9.30 | 9.30 | qfq | 11,065,524 | 102,814,953 | 0.87% |