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
*ST美丽000010.SZ
最近收盘价1.682026-07-17
最近交易日2026-07-17
成交量（股）20,909,800
成交额（元）36,478,724
日线记录727
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 727 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 | 1.80 | 1.83 | 1.67 | 1.68 | 1.68 | qfq | 20,909,800 | 36,478,724 | -7.18% |
| 2026-07-16 | 1.69 | 1.83 | 1.68 | 1.81 | 1.81 | qfq | 24,968,870 | 44,221,913 | 5.85% |
| 2026-07-15 | 1.71 | 1.76 | 1.69 | 1.71 | 1.71 | qfq | 15,693,780 | 27,029,142 | -2.29% |
| 2026-07-14 | 1.68 | 1.76 | 1.66 | 1.75 | 1.75 | qfq | 16,569,306 | 28,460,489 | 2.94% |
| 2026-07-13 | 1.75 | 1.76 | 1.68 | 1.70 | 1.70 | qfq | 14,561,500 | 24,936,226 | -3.41% |
| 2026-07-10 | 1.78 | 1.80 | 1.70 | 1.76 | 1.76 | qfq | 23,051,100 | 40,442,653 | -3.30% |
| 2026-07-09 | 1.83 | 1.89 | 1.80 | 1.82 | 1.82 | qfq | 21,779,400 | 40,105,667 | -1.62% |
| 2026-07-08 | 1.80 | 1.89 | 1.75 | 1.85 | 1.85 | qfq | 19,806,275 | 35,981,916 | 1.09% |
| 2026-07-07 | 1.77 | 1.87 | 1.76 | 1.83 | 1.83 | qfq | 18,149,732 | 32,640,808 | 3.39% |
| 2026-07-06 | 1.86 | 1.96 | 1.76 | 1.77 | 1.77 | qfq | 23,247,180 | 43,428,910 | -5.35% |
| 2026-07-03 | 1.85 | 1.95 | 1.84 | 1.87 | 1.87 | qfq | 24,287,532 | 45,706,914 | -0.53% |
| 2026-07-02 | 1.81 | 1.88 | 1.78 | 1.88 | 1.88 | qfq | 29,058,710 | 54,096,319 | 5.03% |
| 2026-07-01 | 1.70 | 1.79 | 1.68 | 1.79 | 1.79 | qfq | 18,960,100 | 33,589,071 | 5.29% |
| 2026-06-30 | 1.65 | 1.74 | 1.64 | 1.70 | 1.70 | qfq | 18,800,620 | 31,743,178 | 0.00% |
| 2026-06-29 | 1.77 | 1.81 | 1.69 | 1.70 | 1.70 | qfq | 19,609,224 | 33,566,147 | -4.49% |
| 2026-06-26 | 1.79 | 1.87 | 1.78 | 1.78 | 1.78 | qfq | 14,655,780 | 26,546,332 | -2.20% |
| 2026-06-25 | 1.91 | 1.92 | 1.81 | 1.82 | 1.82 | qfq | 17,035,900 | 31,255,013 | -4.71% |
| 2026-06-24 | 2.00 | 2.02 | 1.90 | 1.91 | 1.91 | qfq | 19,537,200 | 37,491,081 | -4.50% |
| 2026-06-23 | 1.90 | 2.03 | 1.88 | 2.00 | 2.00 | qfq | 21,007,800 | 41,826,801 | 3.09% |
| 2026-06-22 | 1.88 | 1.97 | 1.81 | 1.94 | 1.94 | qfq | 32,832,168 | 61,122,860 | 2.11% |
| 2026-06-18 | 1.98 | 2.02 | 1.90 | 1.90 | 1.90 | qfq | 27,426,298 | 53,058,393 | -5.00% |
| 2026-06-17 | 2.11 | 2.12 | 2.00 | 2.00 | 2.00 | qfq | 29,079,323 | 58,977,619 | -4.76% |
| 2026-06-16 | 2.10 | 2.16 | 2.03 | 2.10 | 2.10 | qfq | 23,773,100 | 49,701,614 | -0.94% |
| 2026-06-15 | 2.12 | 2.22 | 2.10 | 2.12 | 2.12 | qfq | 28,430,023 | 60,413,076 | -4.07% |
| 2026-06-12 | 2.23 | 2.30 | 2.17 | 2.21 | 2.21 | qfq | 30,740,198 | 69,195,129 | 0.91% |
| 2026-06-11 | 2.19 | 2.25 | 2.19 | 2.19 | 2.19 | qfq | 22,424,900 | 49,186,579 | -5.19% |
| 2026-06-10 | 2.31 | 2.39 | 2.31 | 2.31 | 2.31 | qfq | 28,326,500 | 65,797,537 | -4.94% |
| 2026-06-09 | 2.33 | 2.43 | 2.32 | 2.43 | 2.43 | qfq | 18,324,458 | 44,030,033 | 5.19% |
| 2026-06-08 | 2.22 | 2.37 | 2.17 | 2.31 | 2.31 | qfq | 56,483,700 | 131,661,276 | 2.21% |
| 2026-06-05 | 2.10 | 2.26 | 2.10 | 2.26 | 2.26 | qfq | 22,796,100 | 50,637,368 | 5.12% |
| 2026-06-04 | 2.20 | 2.25 | 2.09 | 2.15 | 2.15 | qfq | 36,857,841 | 79,651,828 | -2.27% |
| 2026-06-03 | 2.35 | 2.40 | 2.20 | 2.20 | 2.20 | qfq | 80,984,701 | 185,082,374 | -5.17% |
| 2026-06-02 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | qfq | 2,564,100 | 5,948,712 | 4.98% |
| 2026-06-01 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | qfq | 5,094,300 | 11,258,403 | 5.24% |
| 2026-05-29 | 1.95 | 2.10 | 1.94 | 2.10 | 2.10 | qfq | 26,176,520 | 53,234,818 | 5.00% |
| 2026-05-28 | 1.84 | 2.01 | 1.84 | 2.00 | 2.00 | qfq | 69,183,580 | 134,026,844 | 4.71% |
| 2026-05-27 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | qfq | 2,798,100 | 5,344,371 | -4.98% |
| 2026-05-26 | 2.08 | 2.08 | 2.01 | 2.01 | 2.01 | qfq | 13,096,400 | 26,490,212 | -5.19% |
| 2026-05-25 | 2.20 | 2.21 | 2.12 | 2.12 | 2.12 | qfq | 36,460,482 | 77,779,150 | -4.93% |
| 2026-05-22 | 2.24 | 2.32 | 2.23 | 2.23 | 2.23 | qfq | 39,904,297 | 89,476,723 | -5.11% |
| 2026-05-21 | 2.45 | 2.47 | 2.35 | 2.35 | 2.35 | qfq | 25,609,052 | 60,804,219 | -4.86% |
| 2026-05-20 | 2.57 | 2.59 | 2.47 | 2.47 | 2.47 | qfq | 35,683,499 | 89,304,798 | -5.00% |
| 2026-05-19 | 2.61 | 2.65 | 2.54 | 2.60 | 2.60 | qfq | 34,684,297 | 89,790,967 | -2.62% |
| 2026-05-18 | 2.68 | 2.76 | 2.60 | 2.67 | 2.67 | qfq | 40,371,348 | 107,448,140 | -1.11% |
| 2026-05-15 | 2.61 | 2.73 | 2.60 | 2.70 | 2.70 | qfq | 60,419,299 | 162,557,873 | 3.85% |
| 2026-05-14 | 2.66 | 2.69 | 2.60 | 2.60 | 2.60 | qfq | 53,269,577 | 140,543,826 | -4.76% |
| 2026-05-13 | 2.73 | 2.86 | 2.66 | 2.73 | 2.73 | qfq | 70,441,658 | 194,280,044 | 0.00% |
| 2026-05-12 | 2.55 | 2.73 | 2.47 | 2.73 | 2.73 | qfq | 98,889,376 | 254,800,164 | 5.00% |
| 2026-05-11 | 2.36 | 2.60 | 2.36 | 2.60 | 2.60 | qfq | 145,502,258 | 355,768,838 | 4.84% |
| 2026-05-08 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | qfq | 2,172,600 | 5,388,048 | -4.98% |
| 2026-05-07 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | qfq | 1,193,200 | 3,114,252 | -5.09% |
| 2026-05-06 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | qfq | 1,531,200 | 4,210,800 | -4.84% |
| 2026-04-30 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | qfq | 2,173,300 | 6,280,837 | -4.93% |
| 2026-04-28 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | qfq | 12,651,000 | 38,459,040 | -10.06% |
| 2026-04-27 | 3.58 | 3.58 | 3.35 | 3.38 | 3.38 | qfq | 57,891,701 | 197,654,941 | -6.63% |
| 2026-04-24 | 3.68 | 3.69 | 3.59 | 3.62 | 3.62 | qfq | 21,360,500 | 77,254,300 | -2.16% |
| 2026-04-23 | 3.72 | 3.74 | 3.55 | 3.70 | 3.70 | qfq | 35,541,302 | 129,118,408 | -0.80% |
| 2026-04-22 | 3.79 | 3.79 | 3.65 | 3.73 | 3.73 | qfq | 26,889,099 | 99,796,697 | -0.27% |
| 2026-04-21 | 3.90 | 3.92 | 3.73 | 3.74 | 3.74 | qfq | 42,647,100 | 161,562,550 | -4.10% |
| 2026-04-20 | 4.07 | 4.07 | 3.87 | 3.90 | 3.90 | qfq | 56,015,300 | 220,663,878 | -4.18% |
| 2026-04-17 | 4.12 | 4.32 | 4.06 | 4.07 | 4.07 | qfq | 71,961,500 | 299,311,878 | -0.25% |
| 2026-04-16 | 4.12 | 4.13 | 3.93 | 4.08 | 4.08 | qfq | 31,171,900 | 125,766,753 | 1.24% |
| 2026-04-15 | 4.19 | 4.20 | 4.01 | 4.03 | 4.03 | qfq | 41,631,600 | 170,663,744 | -3.82% |
| 2026-04-14 | 4.32 | 4.32 | 4.12 | 4.19 | 4.19 | qfq | 68,086,900 | 285,064,223 | 1.45% |
| 2026-04-13 | 3.76 | 4.13 | 3.76 | 4.13 | 4.13 | qfq | 47,751,116 | 191,687,285 | 10.13% |
| 2026-04-10 | 3.74 | 3.80 | 3.72 | 3.75 | 3.75 | qfq | 17,764,700 | 66,653,556 | 1.08% |
| 2026-04-09 | 3.84 | 3.84 | 3.69 | 3.71 | 3.71 | qfq | 21,822,100 | 81,688,016 | -4.13% |
| 2026-04-08 | 3.77 | 3.88 | 3.76 | 3.87 | 3.87 | qfq | 21,600,400 | 82,836,830 | 4.03% |
| 2026-04-07 | 3.72 | 3.78 | 3.67 | 3.72 | 3.72 | qfq | 21,785,200 | 81,032,265 | 1.09% |
| 2026-04-03 | 3.85 | 3.87 | 3.64 | 3.68 | 3.68 | qfq | 27,045,200 | 100,008,789 | -4.91% |
| 2026-04-02 | 3.78 | 3.97 | 3.73 | 3.87 | 3.87 | qfq | 37,825,300 | 147,146,338 | 1.84% |
| 2026-04-01 | 3.99 | 4.00 | 3.74 | 3.80 | 3.80 | qfq | 45,369,748 | 172,639,246 | -2.06% |
| 2026-03-31 | 4.18 | 4.21 | 3.86 | 3.88 | 3.88 | qfq | 49,640,400 | 199,032,402 | -7.40% |
| 2026-03-30 | 4.21 | 4.44 | 4.04 | 4.19 | 4.19 | qfq | 46,283,200 | 193,930,808 | -0.48% |
| 2026-03-27 | 4.30 | 4.33 | 4.17 | 4.21 | 4.21 | qfq | 33,094,910 | 140,914,957 | -1.86% |
| 2026-03-26 | 4.42 | 4.48 | 4.26 | 4.29 | 4.29 | qfq | 33,641,200 | 146,413,817 | -4.03% |
| 2026-03-25 | 4.48 | 4.51 | 4.38 | 4.47 | 4.47 | qfq | 42,155,400 | 187,711,269 | 0.45% |
| 2026-03-24 | 4.40 | 4.50 | 4.20 | 4.45 | 4.45 | qfq | 44,607,800 | 194,710,913 | 3.25% |
| 2026-03-23 | 4.48 | 4.57 | 4.25 | 4.31 | 4.31 | qfq | 59,998,023 | 262,205,611 | -6.51% |
| 2026-03-20 | 4.65 | 4.75 | 4.51 | 4.61 | 4.61 | qfq | 58,153,523 | 268,541,004 | 0.66% |
| 2026-03-19 | 4.57 | 4.71 | 4.50 | 4.58 | 4.58 | qfq | 52,507,700 | 242,368,410 | -0.43% |
| 2026-03-18 | 4.74 | 4.77 | 4.55 | 4.60 | 4.60 | qfq | 59,070,044 | 271,740,758 | -2.54% |
| 2026-03-17 | 4.75 | 4.94 | 4.55 | 4.72 | 4.72 | qfq | 116,811,570 | 552,904,579 | 0.85% |
| 2026-03-16 | 4.49 | 4.85 | 4.30 | 4.68 | 4.68 | qfq | 144,275,100 | 663,012,575 | 3.31% |
| 2026-03-13 | 4.10 | 4.53 | 4.09 | 4.53 | 4.53 | qfq | 47,560,025 | 211,570,338 | 9.95% |
| 2026-03-12 | 4.29 | 4.29 | 4.07 | 4.12 | 4.12 | qfq | 51,625,179 | 213,697,068 | -4.85% |
| 2026-03-11 | 4.33 | 4.38 | 4.29 | 4.33 | 4.33 | qfq | 43,996,510 | 190,697,977 | -0.69% |
| 2026-03-10 | 4.28 | 4.42 | 4.24 | 4.36 | 4.36 | qfq | 44,998,200 | 195,983,023 | 2.35% |
| 2026-03-09 | 4.33 | 4.37 | 4.17 | 4.26 | 4.26 | qfq | 55,585,400 | 235,891,819 | -3.40% |
| 2026-03-06 | 4.30 | 4.43 | 4.19 | 4.41 | 4.41 | qfq | 73,305,600 | 319,176,504 | 2.08% |
| 2026-03-05 | 4.56 | 4.57 | 4.28 | 4.32 | 4.32 | qfq | 137,511,501 | 599,446,242 | -2.26% |
| 2026-03-04 | 3.99 | 4.42 | 3.83 | 4.42 | 4.42 | qfq | 136,966,424 | 590,454,991 | 9.95% |
| 2026-03-03 | 4.19 | 4.35 | 4.00 | 4.02 | 4.02 | qfq | 86,572,000 | 360,926,979 | -3.60% |
| 2026-03-02 | 4.02 | 4.36 | 4.00 | 4.17 | 4.17 | qfq | 97,886,700 | 412,429,655 | -2.57% |
| 2026-02-27 | 4.07 | 4.48 | 3.94 | 4.28 | 4.28 | qfq | 162,458,420 | 678,533,208 | 5.16% |
| 2026-02-26 | 3.73 | 4.07 | 3.62 | 4.07 | 4.07 | qfq | 73,581,800 | 282,238,695 | 10.00% |
| 2026-02-25 | 3.60 | 3.84 | 3.56 | 3.70 | 3.70 | qfq | 50,994,000 | 189,867,067 | 3.35% |
| 2026-02-24 | 3.52 | 3.60 | 3.47 | 3.58 | 3.58 | qfq | 19,869,100 | 70,797,058 | 3.47% |
| 2026-02-13 | 3.54 | 3.55 | 3.46 | 3.46 | 3.46 | qfq | 15,358,500 | 53,706,285 | -2.26% |
| 2026-02-12 | 3.57 | 3.58 | 3.49 | 3.54 | 3.54 | qfq | 18,394,600 | 65,117,297 | -1.12% |
| 2026-02-11 | 3.66 | 3.66 | 3.56 | 3.58 | 3.58 | qfq | 17,440,000 | 62,622,075 | -1.10% |
| 2026-02-10 | 3.62 | 3.69 | 3.54 | 3.62 | 3.62 | qfq | 27,542,000 | 100,268,065 | 0.00% |
| 2026-02-09 | 3.54 | 3.84 | 3.50 | 3.62 | 3.62 | qfq | 46,505,300 | 169,071,890 | 1.97% |
| 2026-02-06 | 3.78 | 3.80 | 3.55 | 3.55 | 3.55 | qfq | 44,988,901 | 162,728,805 | -5.59% |
| 2026-02-05 | 3.58 | 3.85 | 3.56 | 3.76 | 3.76 | qfq | 65,016,000 | 244,560,453 | 4.44% |
| 2026-02-04 | 3.53 | 3.62 | 3.49 | 3.60 | 3.60 | qfq | 23,019,500 | 82,242,053 | 2.27% |
| 2026-02-03 | 3.42 | 3.52 | 3.40 | 3.52 | 3.52 | qfq | 19,110,400 | 66,398,715 | 2.92% |
| 2026-02-02 | 3.41 | 3.52 | 3.40 | 3.42 | 3.42 | qfq | 15,727,700 | 54,247,264 | 0.29% |
| 2026-01-30 | 3.42 | 3.45 | 3.37 | 3.41 | 3.41 | qfq | 14,238,369 | 48,466,747 | -0.87% |
| 2026-01-29 | 3.45 | 3.51 | 3.40 | 3.44 | 3.44 | qfq | 16,102,001 | 55,598,821 | -0.58% |
| 2026-01-28 | 3.50 | 3.53 | 3.45 | 3.46 | 3.46 | qfq | 13,178,100 | 45,812,330 | -1.70% |
| 2026-01-27 | 3.57 | 3.58 | 3.45 | 3.52 | 3.52 | qfq | 20,161,869 | 70,557,838 | -1.68% |
| 2026-01-26 | 3.67 | 3.67 | 3.52 | 3.58 | 3.58 | qfq | 23,478,600 | 84,045,072 | -2.45% |
| 2026-01-23 | 3.67 | 3.72 | 3.64 | 3.67 | 3.67 | qfq | 15,575,350 | 57,264,209 | -0.27% |
| 2026-01-22 | 3.70 | 3.76 | 3.63 | 3.68 | 3.68 | qfq | 15,436,000 | 56,777,570 | 0.00% |
| 2026-01-21 | 3.57 | 3.72 | 3.55 | 3.68 | 3.68 | qfq | 20,121,601 | 73,225,067 | 2.51% |
| 2026-01-20 | 3.60 | 3.62 | 3.56 | 3.59 | 3.59 | qfq | 12,673,500 | 45,431,250 | -0.28% |
| 2026-01-19 | 3.55 | 3.60 | 3.52 | 3.60 | 3.60 | qfq | 13,666,901 | 48,697,048 | 1.12% |
| 2026-01-16 | 3.62 | 3.63 | 3.54 | 3.56 | 3.56 | qfq | 16,941,100 | 60,416,322 | -1.11% |
| 2026-01-15 | 3.71 | 3.71 | 3.58 | 3.60 | 3.60 | qfq | 21,456,100 | 77,729,743 | -3.49% |
| 2026-01-14 | 3.69 | 3.75 | 3.66 | 3.73 | 3.73 | qfq | 23,189,300 | 86,103,819 | 1.63% |
| 2026-01-13 | 3.84 | 3.85 | 3.67 | 3.67 | 3.67 | qfq | 28,678,401 | 107,264,668 | -4.18% |
| 2026-01-12 | 3.86 | 3.92 | 3.80 | 3.83 | 3.83 | qfq | 42,602,600 | 164,194,134 | 0.79% |
| 2026-01-09 | 3.56 | 3.84 | 3.55 | 3.80 | 3.80 | qfq | 54,104,200 | 198,758,239 | 6.44% |
| 2026-01-08 | 3.48 | 3.67 | 3.48 | 3.57 | 3.57 | qfq | 34,100,000 | 122,570,572 | 2.00% |
| 2026-01-07 | 3.54 | 3.55 | 3.48 | 3.50 | 3.50 | qfq | 17,343,100 | 60,821,765 | -1.13% |
| 2026-01-06 | 3.47 | 3.55 | 3.46 | 3.54 | 3.54 | qfq | 18,217,861 | 64,057,402 | 1.43% |
| 2026-01-05 | 3.55 | 3.58 | 3.48 | 3.49 | 3.49 | qfq | 14,434,600 | 50,577,598 | -1.13% |
| 2025-12-31 | 3.52 | 3.54 | 3.40 | 3.53 | 3.53 | qfq | 11,953,300 | 41,848,030 | 0.57% |
| 2025-12-30 | 3.55 | 3.59 | 3.50 | 3.51 | 3.51 | qfq | 13,829,900 | 49,022,372 | -1.96% |
| 2025-12-29 | 3.55 | 3.63 | 3.52 | 3.58 | 3.58 | qfq | 13,595,200 | 48,727,023 | 0.56% |
| 2025-12-26 | 3.63 | 3.64 | 3.55 | 3.56 | 3.56 | qfq | 14,388,300 | 51,530,744 | -1.93% |
| 2025-12-25 | 3.63 | 3.64 | 3.55 | 3.63 | 3.63 | qfq | 15,946,300 | 57,399,438 | 0.83% |
| 2025-12-24 | 3.60 | 3.64 | 3.59 | 3.60 | 3.60 | qfq | 12,075,001 | 43,650,636 | -0.55% |
| 2025-12-23 | 3.65 | 3.67 | 3.59 | 3.62 | 3.62 | qfq | 14,375,304 | 52,117,209 | -0.28% |
| 2025-12-22 | 3.69 | 3.72 | 3.61 | 3.63 | 3.63 | qfq | 17,821,801 | 64,894,712 | -1.09% |
| 2025-12-19 | 3.48 | 3.68 | 3.45 | 3.67 | 3.67 | qfq | 38,695,101 | 140,188,774 | 6.07% |
| 2025-12-18 | 3.38 | 3.62 | 3.37 | 3.46 | 3.46 | qfq | 23,763,600 | 83,347,321 | 2.06% |
| 2025-12-17 | 3.41 | 3.44 | 3.33 | 3.39 | 3.39 | qfq | 20,312,321 | 68,458,122 | -0.88% |
| 2025-12-16 | 3.54 | 3.54 | 3.41 | 3.42 | 3.42 | qfq | 15,125,301 | 52,209,800 | -3.12% |
| 2025-12-15 | 3.54 | 3.58 | 3.49 | 3.53 | 3.53 | qfq | 10,293,404 | 36,458,650 | -1.12% |
| 2025-12-12 | 3.58 | 3.60 | 3.52 | 3.57 | 3.57 | qfq | 8,308,761 | 29,632,295 | -0.83% |
| 2025-12-11 | 3.67 | 3.67 | 3.60 | 3.60 | 3.60 | qfq | 9,914,500 | 35,989,333 | -1.91% |
| 2025-12-10 | 3.65 | 3.68 | 3.62 | 3.67 | 3.67 | qfq | 9,966,800 | 36,341,496 | 0.00% |
| 2025-12-09 | 3.70 | 3.71 | 3.65 | 3.67 | 3.67 | qfq | 15,068,300 | 55,298,837 | -1.08% |
| 2025-12-08 | 3.73 | 3.74 | 3.68 | 3.71 | 3.71 | qfq | 19,990,000 | 73,976,386 | -0.54% |
| 2025-12-05 | 3.72 | 3.75 | 3.68 | 3.73 | 3.73 | qfq | 15,038,100 | 55,971,096 | -0.27% |
| 2025-12-04 | 3.76 | 3.78 | 3.68 | 3.74 | 3.74 | qfq | 20,545,900 | 76,671,726 | -1.06% |
| 2025-12-03 | 3.95 | 3.98 | 3.76 | 3.78 | 3.78 | qfq | 38,266,300 | 146,332,225 | -4.06% |
| 2025-12-02 | 3.93 | 4.00 | 3.87 | 3.94 | 3.94 | qfq | 20,198,300 | 79,446,225 | 0.25% |
| 2025-12-01 | 3.87 | 4.03 | 3.84 | 3.93 | 3.93 | qfq | 33,700,300 | 132,869,464 | -1.01% |
| 2025-11-28 | 3.90 | 3.97 | 3.79 | 3.97 | 3.97 | qfq | 36,267,600 | 141,379,699 | 1.02% |
| 2025-11-27 | 3.85 | 4.01 | 3.84 | 3.93 | 3.93 | qfq | 45,255,400 | 178,042,509 | 1.81% |
| 2025-11-26 | 3.85 | 3.90 | 3.80 | 3.86 | 3.86 | qfq | 22,026,200 | 84,810,277 | 0.26% |
| 2025-11-25 | 3.80 | 3.88 | 3.74 | 3.85 | 3.85 | qfq | 28,872,922 | 110,735,708 | 1.32% |
| 2025-11-24 | 3.66 | 3.85 | 3.62 | 3.80 | 3.80 | qfq | 36,353,601 | 137,237,987 | 4.97% |
| 2025-11-21 | 3.82 | 3.88 | 3.60 | 3.62 | 3.62 | qfq | 37,548,421 | 139,054,091 | -7.65% |
| 2025-11-20 | 3.66 | 3.95 | 3.66 | 3.92 | 3.92 | qfq | 58,801,000 | 225,131,900 | 7.40% |
| 2025-11-19 | 3.79 | 3.80 | 3.63 | 3.65 | 3.65 | qfq | 27,405,100 | 100,993,946 | -4.20% |
| 2025-11-18 | 4.06 | 4.06 | 3.76 | 3.81 | 3.81 | qfq | 59,600,300 | 229,564,583 | -6.16% |
| 2025-11-17 | 3.90 | 4.08 | 3.90 | 4.06 | 4.06 | qfq | 58,061,900 | 232,425,641 | 4.64% |
| 2025-11-14 | 3.85 | 3.92 | 3.84 | 3.88 | 3.88 | qfq | 23,184,467 | 89,926,621 | 0.00% |
| 2025-11-13 | 3.90 | 3.92 | 3.84 | 3.88 | 3.88 | qfq | 22,874,400 | 88,660,183 | 0.00% |
| 2025-11-12 | 3.95 | 3.97 | 3.86 | 3.88 | 3.88 | qfq | 19,562,100 | 76,230,020 | -1.77% |
| 2025-11-11 | 3.93 | 3.99 | 3.89 | 3.95 | 3.95 | qfq | 23,284,450 | 91,763,719 | 0.25% |
| 2025-11-10 | 3.86 | 3.96 | 3.85 | 3.94 | 3.94 | qfq | 32,394,100 | 127,083,960 | 1.81% |
| 2025-11-07 | 3.86 | 3.90 | 3.83 | 3.87 | 3.87 | qfq | 18,586,810 | 71,765,708 | 0.00% |
| 2025-11-06 | 3.95 | 3.96 | 3.82 | 3.87 | 3.87 | qfq | 24,063,520 | 92,862,381 | -1.78% |
| 2025-11-05 | 3.88 | 3.98 | 3.82 | 3.94 | 3.94 | qfq | 22,143,839 | 87,124,608 | 1.29% |
| 2025-11-04 | 4.03 | 4.03 | 3.87 | 3.89 | 3.89 | qfq | 29,692,400 | 116,454,253 | -3.95% |
| 2025-11-03 | 3.82 | 4.09 | 3.81 | 4.05 | 4.05 | qfq | 54,041,744 | 215,302,458 | 5.74% |
| 2025-10-31 | 3.82 | 3.90 | 3.80 | 3.83 | 3.83 | qfq | 18,167,700 | 69,922,640 | 0.00% |
| 2025-10-30 | 3.91 | 3.93 | 3.82 | 3.83 | 3.83 | qfq | 23,704,200 | 91,513,104 | -2.54% |
| 2025-10-29 | 3.88 | 3.93 | 3.79 | 3.93 | 3.93 | qfq | 26,656,900 | 103,473,203 | 1.81% |
| 2025-10-28 | 3.85 | 3.91 | 3.79 | 3.86 | 3.86 | qfq | 28,364,700 | 109,738,792 | 0.26% |
| 2025-10-27 | 3.88 | 3.89 | 3.68 | 3.85 | 3.85 | qfq | 40,756,600 | 153,992,103 | -0.52% |
| 2025-10-24 | 3.94 | 4.02 | 3.86 | 3.87 | 3.87 | qfq | 31,457,200 | 122,966,421 | -2.76% |
| 2025-10-23 | 3.96 | 4.21 | 3.86 | 3.98 | 3.98 | qfq | 43,541,500 | 173,040,486 | 0.00% |
| 2025-10-22 | 4.07 | 4.07 | 3.96 | 3.98 | 3.98 | qfq | 33,219,900 | 132,964,605 | -2.21% |
| 2025-10-21 | 4.15 | 4.15 | 3.98 | 4.07 | 4.07 | qfq | 29,635,301 | 120,371,871 | -1.93% |
| 2025-10-20 | 3.92 | 4.20 | 3.91 | 4.15 | 4.15 | qfq | 52,997,351 | 217,340,681 | 7.24% |
| 2025-10-17 | 3.94 | 3.95 | 3.87 | 3.87 | 3.87 | qfq | 16,461,600 | 64,378,805 | -1.02% |
| 2025-10-16 | 3.99 | 4.02 | 3.88 | 3.91 | 3.91 | qfq | 19,922,350 | 78,439,426 | -2.74% |
| 2025-10-15 | 3.99 | 4.05 | 3.89 | 4.02 | 4.02 | qfq | 28,430,800 | 113,046,231 | 0.00% |
| 2025-10-14 | 4.27 | 4.35 | 3.98 | 4.02 | 4.02 | qfq | 49,381,751 | 204,791,427 | -1.23% |
| 2025-10-13 | 3.88 | 4.07 | 3.80 | 4.07 | 4.07 | qfq | 29,057,700 | 115,192,938 | 0.00% |
| 2025-10-10 | 4.13 | 4.17 | 4.00 | 4.07 | 4.07 | qfq | 25,388,961 | 103,451,795 | -1.21% |
| 2025-10-09 | 4.50 | 4.51 | 4.12 | 4.12 | 4.12 | qfq | 57,055,010 | 239,931,375 | -7.62% |
| 2025-09-30 | 4.30 | 4.54 | 4.29 | 4.46 | 4.46 | qfq | 46,138,465 | 205,261,201 | 3.72% |
| 2025-09-29 | 4.21 | 4.36 | 4.12 | 4.30 | 4.30 | qfq | 31,360,704 | 133,561,087 | 1.90% |
| 2025-09-26 | 4.32 | 4.33 | 4.21 | 4.22 | 4.22 | qfq | 23,316,300 | 99,206,407 | -1.40% |
| 2025-09-25 | 4.46 | 4.46 | 4.25 | 4.28 | 4.28 | qfq | 23,082,100 | 99,687,909 | -2.06% |
| 2025-09-24 | 4.35 | 4.55 | 4.32 | 4.37 | 4.37 | qfq | 29,408,100 | 130,179,677 | 0.00% |
| 2025-09-23 | 4.40 | 4.46 | 4.10 | 4.37 | 4.37 | qfq | 49,138,900 | 209,119,146 | -2.24% |
| 2025-09-22 | 4.64 | 4.65 | 4.37 | 4.47 | 4.47 | qfq | 37,381,310 | 166,115,750 | -3.46% |
| 2025-09-19 | 4.77 | 4.80 | 4.45 | 4.63 | 4.63 | qfq | 52,928,299 | 243,094,380 | -2.94% |
| 2025-09-18 | 4.86 | 4.94 | 4.71 | 4.77 | 4.77 | qfq | 46,209,600 | 223,128,158 | -1.85% |
| 2025-09-17 | 4.86 | 4.94 | 4.68 | 4.86 | 4.86 | qfq | 41,253,101 | 199,599,171 | 0.83% |
| 2025-09-16 | 4.83 | 4.93 | 4.78 | 4.82 | 4.82 | qfq | 36,251,100 | 176,189,876 | -0.21% |
| 2025-09-15 | 4.85 | 4.88 | 4.72 | 4.83 | 4.83 | qfq | 43,968,110 | 210,948,591 | 1.47% |
| 2025-09-12 | 4.62 | 4.92 | 4.59 | 4.76 | 4.76 | qfq | 61,541,704 | 292,978,484 | 3.03% |
| 2025-09-11 | 4.65 | 4.65 | 4.40 | 4.62 | 4.62 | qfq | 44,783,599 | 201,424,713 | 0.65% |
| 2025-09-10 | 4.59 | 4.85 | 4.57 | 4.59 | 4.59 | qfq | 39,106,004 | 182,555,338 | -0.22% |
| 2025-09-09 | 4.64 | 4.88 | 4.57 | 4.60 | 4.60 | qfq | 46,257,000 | 217,552,617 | -0.65% |
| 2025-09-08 | 4.71 | 4.75 | 4.53 | 4.63 | 4.63 | qfq | 37,649,100 | 174,671,663 | -2.11% |
| 2025-09-05 | 4.50 | 4.74 | 4.43 | 4.73 | 4.73 | qfq | 41,747,320 | 192,250,591 | 5.35% |
| 2025-09-04 | 4.65 | 4.72 | 4.46 | 4.49 | 4.49 | qfq | 33,790,600 | 154,584,392 | -4.26% |
| 2025-09-03 | 4.90 | 4.92 | 4.66 | 4.69 | 4.69 | qfq | 32,152,000 | 151,806,133 | -1.88% |
| 2025-09-02 | 4.94 | 5.00 | 4.63 | 4.78 | 4.78 | qfq | 72,230,200 | 345,104,721 | -1.85% |
| 2025-09-01 | 4.47 | 4.87 | 4.46 | 4.87 | 4.87 | qfq | 50,680,200 | 239,457,743 | 9.93% |
| 2025-08-29 | 4.69 | 4.69 | 4.31 | 4.43 | 4.43 | qfq | 58,000,400 | 258,966,367 | -5.94% |
| 2025-08-28 | 4.74 | 4.77 | 4.56 | 4.71 | 4.71 | qfq | 33,722,900 | 157,856,769 | -0.42% |
| 2025-08-27 | 4.85 | 4.94 | 4.71 | 4.73 | 4.73 | qfq | 45,942,400 | 222,288,743 | -2.87% |
| 2025-08-26 | 4.86 | 4.94 | 4.79 | 4.87 | 4.87 | qfq | 45,434,900 | 221,792,935 | 0.62% |
| 2025-08-25 | 4.75 | 4.85 | 4.64 | 4.84 | 4.84 | qfq | 54,320,900 | 258,233,693 | 3.42% |
| 2025-08-22 | 4.60 | 4.68 | 4.54 | 4.68 | 4.68 | qfq | 31,700,800 | 145,918,420 | 1.96% |
| 2025-08-21 | 4.75 | 4.84 | 4.56 | 4.59 | 4.59 | qfq | 43,249,300 | 200,918,814 | -2.96% |
| 2025-08-20 | 4.69 | 4.78 | 4.59 | 4.73 | 4.73 | qfq | 46,722,800 | 217,865,754 | 0.64% |
| 2025-08-19 | 4.67 | 4.71 | 4.57 | 4.70 | 4.70 | qfq | 51,504,850 | 240,142,618 | 0.86% |
| 2025-08-18 | 4.59 | 4.75 | 4.56 | 4.66 | 4.66 | qfq | 62,073,600 | 289,534,900 | 1.30% |
| 2025-08-15 | 4.38 | 4.62 | 4.38 | 4.60 | 4.60 | qfq | 79,640,150 | 361,056,337 | 3.60% |
| 2025-08-14 | 4.54 | 4.86 | 4.44 | 4.44 | 4.44 | qfq | 133,028,214 | 613,202,024 | -1.55% |
| 2025-08-13 | 4.69 | 4.76 | 4.45 | 4.51 | 4.51 | qfq | 126,013,108 | 571,992,631 | -5.25% |
| 2025-08-12 | 5.13 | 5.25 | 4.66 | 4.76 | 4.76 | qfq | 186,048,018 | 907,656,447 | -6.67% |
| 2025-08-11 | 4.64 | 5.10 | 4.58 | 5.10 | 5.10 | qfq | 163,825,504 | 805,625,921 | 9.91% |
| 2025-08-08 | 4.34 | 4.64 | 4.26 | 4.64 | 4.64 | qfq | 74,998,300 | 336,336,602 | 9.95% |
| 2025-08-07 | 4.16 | 4.29 | 4.10 | 4.22 | 4.22 | qfq | 76,757,910 | 324,126,345 | 2.93% |
| 2025-08-06 | 4.07 | 4.16 | 4.00 | 4.10 | 4.10 | qfq | 76,779,710 | 314,286,285 | 0.00% |
| 2025-08-05 | 3.95 | 4.19 | 3.91 | 4.10 | 4.10 | qfq | 104,148,243 | 421,886,542 | 4.33% |
| 2025-08-04 | 3.72 | 4.08 | 3.68 | 3.93 | 3.93 | qfq | 107,402,785 | 418,726,829 | 3.97% |
| 2025-08-01 | 3.48 | 3.80 | 3.47 | 3.78 | 3.78 | qfq | 109,100,955 | 399,213,971 | 7.69% |
| 2025-07-31 | 3.44 | 3.59 | 3.38 | 3.51 | 3.51 | qfq | 75,140,499 | 261,413,906 | 3.85% |
| 2025-07-30 | 3.45 | 3.46 | 3.37 | 3.38 | 3.38 | qfq | 30,594,300 | 103,936,738 | -2.31% |
| 2025-07-29 | 3.46 | 3.49 | 3.39 | 3.46 | 3.46 | qfq | 28,406,900 | 97,431,026 | 0.00% |
| 2025-07-28 | 3.41 | 3.47 | 3.37 | 3.46 | 3.46 | qfq | 43,384,800 | 148,789,947 | 1.76% |
| 2025-07-25 | 3.53 | 3.59 | 3.38 | 3.40 | 3.40 | qfq | 45,936,351 | 158,230,136 | -1.45% |
| 2025-07-24 | 3.42 | 3.47 | 3.35 | 3.45 | 3.45 | qfq | 57,742,351 | 197,750,364 | 0.88% |
| 2025-07-23 | 3.56 | 3.59 | 3.40 | 3.42 | 3.42 | qfq | 100,519,952 | 348,339,337 | -4.74% |
| 2025-07-22 | 3.66 | 3.84 | 3.48 | 3.59 | 3.59 | qfq | 167,273,315 | 602,039,686 | 2.57% |
| 2025-07-21 | 3.19 | 3.50 | 3.19 | 3.50 | 3.50 | qfq | 70,550,305 | 237,152,051 | 10.06% |
| 2025-07-18 | 3.25 | 3.26 | 3.12 | 3.18 | 3.18 | qfq | 72,370,500 | 229,881,055 | -2.45% |
| 2025-07-17 | 3.40 | 3.41 | 3.23 | 3.26 | 3.26 | qfq | 88,557,892 | 290,876,452 | -3.26% |
| 2025-07-16 | 3.56 | 3.64 | 3.37 | 3.37 | 3.37 | qfq | 136,219,005 | 470,992,128 | -9.65% |
| 2025-07-15 | 3.71 | 4.15 | 3.52 | 3.73 | 3.73 | qfq | 191,780,313 | 740,433,428 | -4.36% |
| 2025-07-14 | 3.98 | 4.27 | 3.70 | 3.90 | 3.90 | qfq | 209,265,254 | 837,958,751 | -2.01% |
| 2025-07-11 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | qfq | 27,032,595 | 107,589,728 | 9.94% |
| 2025-07-10 | 3.62 | 3.62 | 3.48 | 3.62 | 3.62 | qfq | 77,450,602 | 277,807,577 | 10.03% |
| 2025-07-09 | 2.98 | 3.29 | 2.95 | 3.29 | 3.29 | qfq | 33,479,104 | 106,776,781 | 10.03% |
| 2025-07-08 | 2.98 | 3.00 | 2.94 | 2.99 | 2.99 | qfq | 15,533,000 | 46,106,262 | 0.34% |
| 2025-07-07 | 2.97 | 2.98 | 2.94 | 2.98 | 2.98 | qfq | 11,972,500 | 35,451,074 | 0.68% |
| 2025-07-04 | 2.99 | 3.02 | 2.95 | 2.96 | 2.96 | qfq | 13,115,300 | 39,131,538 | -1.00% |
| 2025-07-03 | 2.99 | 3.05 | 2.97 | 2.99 | 2.99 | qfq | 13,473,200 | 40,449,758 | 0.34% |
| 2025-07-02 | 2.95 | 2.98 | 2.92 | 2.98 | 2.98 | qfq | 12,572,000 | 37,239,236 | 0.68% |
| 2025-07-01 | 3.03 | 3.03 | 2.93 | 2.96 | 2.96 | qfq | 18,331,200 | 54,273,708 | -1.66% |
| 2025-06-30 | 2.99 | 3.08 | 2.98 | 3.01 | 3.01 | qfq | 19,876,900 | 60,296,197 | 0.67% |
| 2025-06-27 | 2.96 | 3.03 | 2.94 | 2.99 | 2.99 | qfq | 17,399,900 | 52,018,481 | 1.01% |
| 2025-06-26 | 2.97 | 3.01 | 2.95 | 2.96 | 2.96 | qfq | 15,613,700 | 46,514,477 | -0.34% |
| 2025-06-25 | 3.02 | 3.03 | 2.94 | 2.97 | 2.97 | qfq | 19,341,100 | 57,476,324 | -1.66% |
| 2025-06-24 | 2.94 | 3.03 | 2.92 | 3.02 | 3.02 | qfq | 17,617,900 | 52,594,759 | 3.42% |
| 2025-06-23 | 2.90 | 2.93 | 2.86 | 2.92 | 2.92 | qfq | 12,112,300 | 35,192,130 | 0.69% |
| 2025-06-20 | 2.96 | 3.01 | 2.87 | 2.90 | 2.90 | qfq | 19,839,144 | 57,904,511 | -2.03% |
| 2025-06-19 | 3.05 | 3.05 | 2.95 | 2.96 | 2.96 | qfq | 14,889,600 | 44,705,171 | -2.95% |
| 2025-06-18 | 3.06 | 3.08 | 2.99 | 3.05 | 3.05 | qfq | 17,831,700 | 53,943,850 | -0.97% |
| 2025-06-17 | 3.14 | 3.15 | 3.05 | 3.08 | 3.08 | qfq | 20,759,200 | 63,826,850 | -1.91% |
| 2025-06-16 | 3.13 | 3.18 | 3.11 | 3.14 | 3.14 | qfq | 20,866,401 | 65,645,446 | -0.32% |
| 2025-06-13 | 3.29 | 3.37 | 3.14 | 3.15 | 3.15 | qfq | 27,306,000 | 88,167,900 | -4.26% |
| 2025-06-12 | 3.28 | 3.30 | 3.24 | 3.29 | 3.29 | qfq | 15,660,714 | 51,162,426 | 0.30% |
| 2025-06-11 | 3.32 | 3.34 | 3.22 | 3.28 | 3.28 | qfq | 24,789,311 | 80,918,637 | 0.31% |
| 2025-06-10 | 3.29 | 3.38 | 3.25 | 3.27 | 3.27 | qfq | 36,560,386 | 121,173,819 | -0.61% |
| 2025-06-09 | 3.20 | 3.30 | 3.16 | 3.29 | 3.29 | qfq | 29,570,800 | 95,924,473 | 3.13% |
| 2025-06-06 | 3.11 | 3.19 | 3.07 | 3.19 | 3.19 | qfq | 27,233,300 | 85,313,300 | 2.24% |
| 2025-06-05 | 3.05 | 3.13 | 3.04 | 3.12 | 3.12 | qfq | 40,873,100 | 126,382,918 | 2.63% |
| 2025-06-04 | 2.97 | 3.05 | 2.96 | 3.04 | 3.04 | qfq | 23,515,100 | 70,852,710 | 2.70% |
| 2025-06-03 | 2.92 | 2.99 | 2.90 | 2.96 | 2.96 | qfq | 15,005,900 | 44,430,901 | 1.37% |
| 2025-05-30 | 2.98 | 2.99 | 2.90 | 2.92 | 2.92 | qfq | 21,688,900 | 63,803,289 | -1.68% |
| 2025-05-29 | 2.90 | 2.97 | 2.86 | 2.97 | 2.97 | qfq | 19,742,000 | 58,030,686 | 2.77% |
| 2025-05-28 | 2.94 | 2.96 | 2.87 | 2.89 | 2.89 | qfq | 11,317,600 | 32,773,341 | -1.70% |
| 2025-05-27 | 2.87 | 2.95 | 2.87 | 2.94 | 2.94 | qfq | 18,202,100 | 53,197,069 | 2.08% |
| 2025-05-26 | 2.81 | 2.89 | 2.78 | 2.88 | 2.88 | qfq | 13,169,400 | 37,527,985 | 2.49% |
| 2025-05-23 | 2.88 | 2.90 | 2.79 | 2.81 | 2.81 | qfq | 17,204,200 | 48,724,556 | -2.77% |
| 2025-05-22 | 2.90 | 3.00 | 2.87 | 2.89 | 2.89 | qfq | 18,945,900 | 55,433,357 | -1.03% |
| 2025-05-21 | 2.93 | 3.00 | 2.88 | 2.92 | 2.92 | qfq | 19,125,200 | 56,027,417 | -0.34% |
| 2025-05-20 | 2.93 | 2.94 | 2.89 | 2.93 | 2.93 | qfq | 11,266,200 | 32,898,021 | 0.00% |
| 2025-05-19 | 2.88 | 2.94 | 2.88 | 2.93 | 2.93 | qfq | 14,283,800 | 41,648,688 | 1.38% |
| 2025-05-16 | 2.84 | 2.92 | 2.83 | 2.89 | 2.89 | qfq | 16,170,200 | 46,352,397 | 1.40% |
| 2025-05-15 | 2.86 | 2.90 | 2.83 | 2.85 | 2.85 | qfq | 13,219,300 | 37,866,165 | 0.00% |
| 2025-05-14 | 2.86 | 2.87 | 2.82 | 2.85 | 2.85 | qfq | 12,292,200 | 35,072,515 | -0.35% |
| 2025-05-13 | 2.95 | 2.95 | 2.84 | 2.86 | 2.86 | qfq | 16,387,900 | 47,288,200 | -1.38% |
| 2025-05-12 | 2.88 | 3.06 | 2.87 | 2.90 | 2.90 | qfq | 25,063,500 | 73,249,332 | 1.40% |
| 2025-05-09 | 2.82 | 2.86 | 2.78 | 2.86 | 2.86 | qfq | 18,222,200 | 51,581,752 | 1.06% |
| 2025-05-08 | 2.78 | 2.84 | 2.74 | 2.83 | 2.83 | qfq | 16,786,801 | 46,903,732 | 2.17% |
| 2025-05-07 | 2.75 | 2.80 | 2.73 | 2.77 | 2.77 | qfq | 20,364,300 | 56,257,119 | 1.47% |
| 2025-05-06 | 2.68 | 2.77 | 2.66 | 2.73 | 2.73 | qfq | 20,208,400 | 54,965,992 | 3.02% |
| 2025-04-30 | 2.52 | 2.70 | 2.52 | 2.65 | 2.65 | qfq | 29,107,700 | 76,520,704 | 5.16% |
| 2025-04-29 | 2.45 | 2.53 | 2.43 | 2.52 | 2.52 | qfq | 13,786,700 | 34,423,838 | 1.20% |
| 2025-04-28 | 2.59 | 2.59 | 2.45 | 2.49 | 2.49 | qfq | 20,264,900 | 50,611,516 | -3.86% |
| 2025-04-25 | 2.56 | 2.62 | 2.53 | 2.59 | 2.59 | qfq | 15,346,400 | 39,672,461 | 1.57% |
| 2025-04-24 | 2.56 | 2.60 | 2.53 | 2.55 | 2.55 | qfq | 12,911,182 | 33,095,113 | -0.78% |
| 2025-04-23 | 2.56 | 2.60 | 2.55 | 2.57 | 2.57 | qfq | 10,285,400 | 26,451,187 | 0.39% |
| 2025-04-22 | 2.59 | 2.60 | 2.53 | 2.56 | 2.56 | qfq | 10,190,082 | 26,067,590 | -0.78% |
| 2025-04-21 | 2.54 | 2.64 | 2.53 | 2.58 | 2.58 | qfq | 16,253,100 | 42,159,817 | 1.57% |
| 2025-04-18 | 2.51 | 2.55 | 2.48 | 2.54 | 2.54 | qfq | 11,312,600 | 28,477,174 | 0.79% |
| 2025-04-17 | 2.50 | 2.57 | 2.48 | 2.52 | 2.52 | qfq | 13,316,900 | 33,808,538 | -0.40% |
| 2025-04-16 | 2.64 | 2.66 | 2.50 | 2.53 | 2.53 | qfq | 22,188,600 | 56,878,892 | -5.24% |
| 2025-04-15 | 2.58 | 2.76 | 2.56 | 2.67 | 2.67 | qfq | 33,391,582 | 88,542,505 | 3.49% |
| 2025-04-14 | 2.59 | 2.67 | 2.55 | 2.58 | 2.58 | qfq | 21,532,700 | 56,288,763 | 0.39% |
| 2025-04-11 | 2.56 | 2.61 | 2.51 | 2.57 | 2.57 | qfq | 10,012,900 | 25,790,574 | 0.00% |
| 2025-04-10 | 2.52 | 2.61 | 2.47 | 2.57 | 2.57 | qfq | 20,490,300 | 52,380,499 | 4.05% |
| 2025-04-09 | 2.35 | 2.52 | 2.16 | 2.47 | 2.47 | qfq | 31,559,100 | 72,818,563 | 2.92% |
| 2025-04-08 | 2.39 | 2.59 | 2.31 | 2.40 | 2.40 | qfq | 32,105,518 | 77,170,020 | -5.51% |
| 2025-04-07 | 2.70 | 2.71 | 2.54 | 2.54 | 2.54 | qfq | 17,970,800 | 46,275,378 | -9.93% |
| 2025-04-03 | 2.81 | 2.85 | 2.77 | 2.82 | 2.82 | qfq | 15,626,500 | 43,862,642 | 0.36% |
| 2025-04-02 | 2.81 | 2.88 | 2.78 | 2.81 | 2.81 | qfq | 12,565,500 | 35,544,542 | 0.00% |
| 2025-04-01 | 2.81 | 2.90 | 2.81 | 2.81 | 2.81 | qfq | 18,170,600 | 51,584,241 | -1.75% |
| 2025-03-31 | 2.89 | 2.98 | 2.76 | 2.86 | 2.86 | qfq | 34,666,500 | 98,834,321 | -2.05% |
| 2025-03-28 | 2.96 | 2.97 | 2.87 | 2.92 | 2.92 | qfq | 18,184,800 | 53,155,158 | -2.34% |
| 2025-03-27 | 3.05 | 3.06 | 2.95 | 2.99 | 2.99 | qfq | 17,684,100 | 52,820,227 | -1.97% |
| 2025-03-26 | 3.01 | 3.06 | 2.99 | 3.05 | 3.05 | qfq | 19,753,804 | 59,819,077 | 0.66% |
| 2025-03-25 | 3.06 | 3.10 | 2.98 | 3.03 | 3.03 | qfq | 22,434,400 | 68,152,704 | -1.30% |
| 2025-03-24 | 3.06 | 3.20 | 2.94 | 3.07 | 3.07 | qfq | 45,102,800 | 138,013,139 | -0.97% |
| 2025-03-21 | 3.08 | 3.14 | 3.03 | 3.10 | 3.10 | qfq | 35,191,604 | 108,199,839 | 0.98% |
| 2025-03-20 | 3.02 | 3.12 | 3.02 | 3.07 | 3.07 | qfq | 28,849,401 | 88,916,699 | 1.32% |
| 2025-03-19 | 3.06 | 3.07 | 3.01 | 3.03 | 3.03 | qfq | 15,941,900 | 48,362,729 | -0.66% |
| 2025-03-18 | 3.08 | 3.10 | 3.03 | 3.05 | 3.05 | qfq | 29,370,900 | 89,805,890 | -0.65% |
| 2025-03-17 | 2.93 | 3.20 | 2.93 | 3.07 | 3.07 | qfq | 52,314,086 | 160,808,713 | 4.78% |
| 2025-03-14 | 2.89 | 2.95 | 2.85 | 2.93 | 2.93 | qfq | 21,543,697 | 62,653,518 | 1.38% |
| 2025-03-13 | 2.96 | 2.97 | 2.85 | 2.89 | 2.89 | qfq | 24,279,300 | 70,157,623 | -2.69% |
| 2025-03-12 | 2.93 | 2.98 | 2.91 | 2.97 | 2.97 | qfq | 29,435,400 | 86,881,308 | 1.71% |
| 2025-03-11 | 2.87 | 2.95 | 2.84 | 2.92 | 2.92 | qfq | 16,629,500 | 48,211,085 | 1.39% |
| 2025-03-10 | 2.84 | 2.94 | 2.84 | 2.88 | 2.88 | qfq | 16,170,900 | 46,799,318 | 1.05% |
| 2025-03-07 | 2.92 | 2.94 | 2.84 | 2.85 | 2.85 | qfq | 17,428,000 | 50,248,953 | -1.72% |
| 2025-03-06 | 2.88 | 2.92 | 2.87 | 2.90 | 2.90 | qfq | 14,182,800 | 41,126,318 | 0.35% |
| 2025-03-05 | 2.91 | 2.91 | 2.83 | 2.89 | 2.89 | qfq | 13,692,300 | 39,148,975 | 0.00% |
| 2025-03-04 | 2.90 | 2.91 | 2.86 | 2.89 | 2.89 | qfq | 14,291,004 | 41,110,405 | -1.03% |
| 2025-03-03 | 2.87 | 2.97 | 2.85 | 2.92 | 2.92 | qfq | 24,610,200 | 71,992,923 | 1.39% |
| 2025-02-28 | 3.03 | 3.03 | 2.88 | 2.88 | 2.88 | qfq | 26,279,500 | 77,091,620 | -4.95% |
| 2025-02-27 | 3.01 | 3.15 | 2.97 | 3.03 | 3.03 | qfq | 33,042,300 | 100,244,268 | 1.00% |
| 2025-02-26 | 2.95 | 3.05 | 2.92 | 3.00 | 3.00 | qfq | 41,552,700 | 124,921,269 | 2.39% |
| 2025-02-25 | 2.92 | 3.02 | 2.90 | 2.93 | 2.93 | qfq | 32,730,200 | 96,950,943 | -0.34% |
| 2025-02-24 | 2.84 | 3.09 | 2.83 | 2.94 | 2.94 | qfq | 44,432,611 | 131,906,982 | 3.89% |
| 2025-02-21 | 2.81 | 2.87 | 2.80 | 2.83 | 2.83 | qfq | 15,730,211 | 44,377,622 | 0.35% |
| 2025-02-20 | 2.80 | 2.83 | 2.79 | 2.82 | 2.82 | qfq | 11,561,100 | 32,535,656 | -0.35% |
| 2025-02-19 | 2.80 | 2.85 | 2.80 | 2.83 | 2.83 | qfq | 14,194,600 | 39,997,554 | 0.00% |
| 2025-02-18 | 2.94 | 2.95 | 2.81 | 2.83 | 2.83 | qfq | 21,907,100 | 62,981,177 | -3.74% |
| 2025-02-17 | 2.86 | 2.98 | 2.85 | 2.94 | 2.94 | qfq | 29,780,500 | 87,067,638 | 2.44% |
| 2025-02-14 | 2.97 | 2.98 | 2.86 | 2.87 | 2.87 | qfq | 24,092,900 | 69,690,048 | -3.37% |
| 2025-02-13 | 2.92 | 2.99 | 2.90 | 2.97 | 2.97 | qfq | 24,352,300 | 71,866,976 | 1.37% |
| 2025-02-12 | 2.93 | 2.96 | 2.88 | 2.93 | 2.93 | qfq | 15,161,100 | 44,186,019 | 0.00% |
| 2025-02-11 | 3.00 | 3.00 | 2.92 | 2.93 | 2.93 | qfq | 16,749,500 | 49,205,335 | -1.68% |
| 2025-02-10 | 2.89 | 3.00 | 2.89 | 2.98 | 2.98 | qfq | 26,685,400 | 79,062,509 | 2.41% |
| 2025-02-07 | 2.88 | 2.95 | 2.86 | 2.91 | 2.91 | qfq | 22,000,400 | 64,067,733 | 0.34% |
| 2025-02-06 | 2.93 | 2.94 | 2.80 | 2.90 | 2.90 | qfq | 25,209,500 | 72,049,784 | -0.68% |
| 2025-02-05 | 2.83 | 2.99 | 2.78 | 2.92 | 2.92 | qfq | 33,397,400 | 96,721,520 | 5.42% |
| 2025-01-27 | 2.79 | 3.02 | 2.76 | 2.77 | 2.77 | qfq | 23,671,800 | 67,332,932 | 0.00% |
| 2025-01-24 | 2.76 | 2.78 | 2.69 | 2.77 | 2.77 | qfq | 16,548,100 | 45,571,455 | 0.36% |
| 2025-01-23 | 2.79 | 2.90 | 2.74 | 2.76 | 2.76 | qfq | 27,133,700 | 76,783,016 | -0.72% |
| 2025-01-22 | 2.92 | 2.93 | 2.75 | 2.78 | 2.78 | qfq | 32,612,900 | 90,991,542 | -6.08% |
| 2025-01-21 | 2.89 | 3.06 | 2.88 | 2.96 | 2.96 | qfq | 36,330,400 | 107,852,855 | 2.07% |
| 2025-01-20 | 2.95 | 3.00 | 2.89 | 2.90 | 2.90 | qfq | 25,613,800 | 75,139,765 | -0.68% |
| 2025-01-17 | 2.91 | 2.96 | 2.86 | 2.92 | 2.92 | qfq | 21,086,900 | 61,318,076 | -0.68% |
| 2025-01-16 | 2.98 | 3.02 | 2.88 | 2.94 | 2.94 | qfq | 40,934,001 | 120,509,429 | -2.00% |
| 2025-01-15 | 3.13 | 3.13 | 2.97 | 3.00 | 3.00 | qfq | 36,735,000 | 111,104,269 | -4.46% |
| 2025-01-14 | 3.07 | 3.18 | 3.00 | 3.14 | 3.14 | qfq | 48,200,300 | 150,216,913 | 2.61% |
| 2025-01-13 | 2.95 | 3.11 | 2.86 | 3.06 | 3.06 | qfq | 48,780,300 | 147,966,308 | 2.68% |
| 2025-01-10 | 2.96 | 3.05 | 2.92 | 2.98 | 2.98 | qfq | 39,984,201 | 119,444,983 | 0.68% |
| 2025-01-09 | 2.93 | 3.02 | 2.87 | 2.96 | 2.96 | qfq | 33,501,100 | 98,825,950 | 0.00% |
| 2025-01-08 | 2.92 | 3.04 | 2.80 | 2.96 | 2.96 | qfq | 60,670,595 | 177,861,793 | 2.07% |
| 2025-01-07 | 2.64 | 2.90 | 2.60 | 2.90 | 2.90 | qfq | 50,684,300 | 141,152,295 | 9.85% |
| 2025-01-06 | 2.59 | 2.74 | 2.53 | 2.64 | 2.64 | qfq | 26,836,718 | 70,149,192 | 0.00% |
| 2025-01-03 | 2.75 | 2.78 | 2.61 | 2.64 | 2.64 | qfq | 28,304,716 | 75,658,571 | -2.58% |
| 2025-01-02 | 2.79 | 2.83 | 2.67 | 2.71 | 2.71 | qfq | 34,709,500 | 95,665,836 | -3.56% |
| 2024-12-31 | 2.76 | 2.98 | 2.75 | 2.81 | 2.81 | qfq | 40,494,800 | 115,158,229 | 1.44% |
| 2024-12-30 | 2.80 | 2.81 | 2.68 | 2.77 | 2.77 | qfq | 23,578,300 | 64,260,611 | -1.07% |
| 2024-12-27 | 2.77 | 2.89 | 2.75 | 2.80 | 2.80 | qfq | 22,433,000 | 63,503,297 | 1.08% |
| 2024-12-26 | 2.72 | 2.82 | 2.72 | 2.77 | 2.77 | qfq | 20,801,800 | 57,580,219 | 1.47% |
| 2024-12-25 | 2.83 | 2.83 | 2.67 | 2.73 | 2.73 | qfq | 25,295,100 | 69,063,114 | -3.53% |
| 2024-12-24 | 2.78 | 2.85 | 2.66 | 2.83 | 2.83 | qfq | 44,483,200 | 121,889,627 | 1.07% |
| 2024-12-23 | 2.99 | 3.02 | 2.79 | 2.80 | 2.80 | qfq | 47,696,800 | 136,414,674 | -7.59% |
| 2024-12-20 | 3.01 | 3.09 | 2.98 | 3.03 | 3.03 | qfq | 48,751,421 | 147,732,116 | -1.30% |
| 2024-12-19 | 2.97 | 3.28 | 2.94 | 3.07 | 3.07 | qfq | 74,176,100 | 231,189,180 | 3.02% |
| 2024-12-18 | 3.06 | 3.09 | 2.95 | 2.98 | 2.98 | qfq | 28,896,182 | 86,469,911 | -2.61% |
| 2024-12-17 | 3.28 | 3.29 | 3.04 | 3.06 | 3.06 | qfq | 30,834,000 | 95,887,459 | -6.71% |
| 2024-12-16 | 3.27 | 3.32 | 3.25 | 3.28 | 3.28 | qfq | 27,429,601 | 90,008,512 | 0.92% |
| 2024-12-13 | 3.40 | 3.41 | 3.25 | 3.25 | 3.25 | qfq | 46,495,100 | 153,755,889 | -4.41% |
| 2024-12-12 | 3.44 | 3.46 | 3.37 | 3.40 | 3.40 | qfq | 52,485,816 | 179,043,120 | -0.58% |
| 2024-12-11 | 3.32 | 3.60 | 3.31 | 3.42 | 3.42 | qfq | 76,734,796 | 266,091,997 | 2.09% |
| 2024-12-10 | 3.40 | 3.45 | 3.28 | 3.35 | 3.35 | qfq | 66,085,995 | 221,380,291 | 0.90% |
| 2024-12-09 | 3.37 | 3.41 | 3.27 | 3.32 | 3.32 | qfq | 69,474,800 | 231,666,093 | -0.30% |
| 2024-12-06 | 3.19 | 3.41 | 3.18 | 3.33 | 3.33 | qfq | 82,691,240 | 274,630,583 | 5.38% |
| 2024-12-05 | 3.05 | 3.25 | 3.02 | 3.16 | 3.16 | qfq | 69,888,902 | 221,442,408 | 3.61% |
| 2024-12-04 | 3.12 | 3.18 | 3.03 | 3.05 | 3.05 | qfq | 51,964,400 | 161,550,632 | -2.56% |
| 2024-12-03 | 3.08 | 3.23 | 3.04 | 3.13 | 3.13 | qfq | 67,867,569 | 212,422,889 | 0.00% |
| 2024-12-02 | 2.97 | 3.18 | 2.90 | 3.13 | 3.13 | qfq | 80,059,488 | 247,500,405 | 3.30% |
| 2024-11-29 | 2.97 | 3.12 | 2.92 | 3.03 | 3.03 | qfq | 99,645,994 | 300,904,220 | 2.71% |
| 2024-11-28 | 2.70 | 2.95 | 2.70 | 2.95 | 2.95 | qfq | 53,817,082 | 153,717,879 | 10.07% |
| 2024-11-27 | 2.68 | 2.69 | 2.59 | 2.68 | 2.68 | qfq | 26,997,684 | 71,156,570 | -0.74% |
| 2024-11-26 | 2.77 | 2.85 | 2.70 | 2.70 | 2.70 | qfq | 31,554,000 | 86,637,084 | -1.46% |
| 2024-11-25 | 2.69 | 2.75 | 2.65 | 2.74 | 2.74 | qfq | 31,227,600 | 84,388,952 | 1.48% |
| 2024-11-22 | 2.79 | 2.88 | 2.70 | 2.70 | 2.70 | qfq | 46,293,800 | 129,954,265 | -3.57% |
| 2024-11-21 | 2.85 | 2.90 | 2.76 | 2.80 | 2.80 | qfq | 32,947,200 | 92,556,959 | -1.41% |
| 2024-11-20 | 2.80 | 2.87 | 2.74 | 2.84 | 2.84 | qfq | 36,727,500 | 102,983,197 | 2.16% |
| 2024-11-19 | 2.71 | 2.78 | 2.65 | 2.78 | 2.78 | qfq | 33,789,553 | 92,159,669 | 2.58% |
| 2024-11-18 | 2.76 | 2.85 | 2.65 | 2.71 | 2.71 | qfq | 34,392,400 | 93,632,285 | -1.81% |
| 2024-11-15 | 2.91 | 2.95 | 2.75 | 2.76 | 2.76 | qfq | 46,098,484 | 131,644,678 | -6.44% |
| 2024-11-14 | 3.02 | 3.03 | 2.93 | 2.95 | 2.95 | qfq | 34,033,000 | 100,705,845 | -1.99% |
| 2024-11-13 | 3.05 | 3.10 | 2.95 | 3.01 | 3.01 | qfq | 44,686,800 | 134,439,760 | -2.59% |
| 2024-11-12 | 3.15 | 3.16 | 3.03 | 3.09 | 3.09 | qfq | 55,725,400 | 171,513,228 | -1.59% |
| 2024-11-11 | 3.25 | 3.30 | 3.09 | 3.14 | 3.14 | qfq | 82,480,356 | 259,268,732 | -2.48% |
| 2024-11-08 | 3.50 | 3.65 | 3.14 | 3.22 | 3.22 | qfq | 154,633,260 | 524,361,123 | -5.57% |
| 2024-11-07 | 2.87 | 3.41 | 2.87 | 3.41 | 3.41 | qfq | 112,118,944 | 360,077,218 | 10.00% |
| 2024-11-06 | 3.19 | 3.41 | 3.01 | 3.10 | 3.10 | qfq | 137,181,150 | 445,599,358 | -2.82% |
| 2024-11-05 | 3.41 | 3.41 | 3.10 | 3.19 | 3.19 | qfq | 186,746,085 | 611,797,379 | 2.90% |
| 2024-11-04 | 2.77 | 3.10 | 2.70 | 3.10 | 3.10 | qfq | 100,651,622 | 295,777,668 | 9.93% |
| 2024-11-01 | 2.82 | 2.82 | 2.60 | 2.82 | 2.82 | qfq | 153,121,956 | 418,568,385 | 10.16% |
| 2024-10-31 | 2.39 | 2.56 | 2.39 | 2.56 | 2.56 | qfq | 22,313,001 | 56,427,725 | 9.87% |
| 2024-10-30 | 2.26 | 2.35 | 2.23 | 2.33 | 2.33 | qfq | 38,857,301 | 89,424,332 | 2.19% |
| 2024-10-29 | 2.34 | 2.44 | 2.27 | 2.28 | 2.28 | qfq | 54,120,000 | 126,892,962 | -3.39% |
| 2024-10-28 | 2.20 | 2.38 | 2.20 | 2.36 | 2.36 | qfq | 53,533,108 | 124,169,909 | 5.83% |
| 2024-10-25 | 2.15 | 2.24 | 2.15 | 2.23 | 2.23 | qfq | 44,748,608 | 98,102,424 | 4.69% |
| 2024-10-24 | 2.06 | 2.15 | 2.06 | 2.13 | 2.13 | qfq | 40,989,101 | 86,814,329 | 2.40% |
| 2024-10-23 | 2.07 | 2.16 | 2.06 | 2.08 | 2.08 | qfq | 34,747,900 | 73,383,678 | 0.00% |
| 2024-10-22 | 2.02 | 2.11 | 2.00 | 2.08 | 2.08 | qfq | 44,948,917 | 93,192,531 | 3.48% |
| 2024-10-21 | 2.04 | 2.06 | 2.00 | 2.01 | 2.01 | qfq | 27,847,079 | 56,197,545 | -1.47% |
| 2024-10-18 | 1.99 | 2.05 | 1.96 | 2.04 | 2.04 | qfq | 28,844,155 | 58,069,419 | 2.51% |
| 2024-10-17 | 2.06 | 2.09 | 1.98 | 1.99 | 1.99 | qfq | 26,677,487 | 54,147,649 | -3.86% |
| 2024-10-16 | 2.02 | 2.10 | 1.98 | 2.07 | 2.07 | qfq | 34,481,387 | 70,680,062 | 0.49% |
| 2024-10-15 | 2.03 | 2.15 | 2.02 | 2.06 | 2.06 | qfq | 49,790,887 | 103,874,277 | 0.98% |
| 2024-10-14 | 2.00 | 2.09 | 1.97 | 2.04 | 2.04 | qfq | 43,941,801 | 88,782,116 | 6.25% |
| 2024-10-11 | 1.99 | 2.02 | 1.89 | 1.92 | 1.92 | qfq | 27,246,600 | 53,037,221 | -5.42% |
| 2024-10-10 | 2.01 | 2.10 | 1.93 | 2.03 | 2.03 | qfq | 38,732,300 | 78,468,831 | 0.00% |
| 2024-10-09 | 2.20 | 2.21 | 2.03 | 2.03 | 2.03 | qfq | 40,566,400 | 84,442,314 | -10.18% |
| 2024-10-08 | 2.39 | 2.40 | 2.13 | 2.26 | 2.26 | qfq | 67,037,978 | 152,480,836 | 3.67% |
| 2024-09-30 | 2.06 | 2.18 | 2.02 | 2.18 | 2.18 | qfq | 56,565,770 | 119,940,517 | 10.10% |
| 2024-09-27 | 1.94 | 1.99 | 1.88 | 1.98 | 1.98 | qfq | 44,533,200 | 86,463,276 | 3.66% |
| 2024-09-26 | 1.87 | 1.92 | 1.85 | 1.91 | 1.91 | qfq | 30,499,300 | 57,737,772 | 0.53% |
| 2024-09-25 | 1.88 | 1.95 | 1.86 | 1.90 | 1.90 | qfq | 39,656,100 | 75,783,757 | 1.60% |
| 2024-09-24 | 1.79 | 1.95 | 1.79 | 1.87 | 1.87 | qfq | 47,559,400 | 88,831,549 | 5.65% |
| 2024-09-23 | 1.75 | 1.79 | 1.73 | 1.77 | 1.77 | qfq | 13,843,700 | 24,454,411 | 1.14% |
| 2024-09-20 | 1.75 | 1.77 | 1.72 | 1.75 | 1.75 | qfq | 11,381,800 | 19,873,446 | 0.00% |
| 2024-09-19 | 1.72 | 1.75 | 1.70 | 1.75 | 1.75 | qfq | 16,986,000 | 29,441,804 | 1.74% |
| 2024-09-18 | 1.71 | 1.74 | 1.67 | 1.72 | 1.72 | qfq | 17,999,518 | 30,508,823 | 0.58% |
| 2024-09-13 | 1.70 | 1.74 | 1.70 | 1.71 | 1.71 | qfq | 15,331,500 | 26,333,898 | 1.18% |
| 2024-09-12 | 1.69 | 1.72 | 1.68 | 1.69 | 1.69 | qfq | 10,741,900 | 18,289,550 | 0.00% |
| 2024-09-11 | 1.71 | 1.73 | 1.68 | 1.69 | 1.69 | qfq | 10,939,918 | 18,521,237 | -2.31% |
| 2024-09-10 | 1.77 | 1.77 | 1.68 | 1.73 | 1.73 | qfq | 23,580,218 | 40,389,959 | -2.81% |
| 2024-09-09 | 1.68 | 1.81 | 1.64 | 1.78 | 1.78 | qfq | 36,226,800 | 62,739,464 | 5.95% |
| 2024-09-06 | 1.70 | 1.70 | 1.67 | 1.68 | 1.68 | qfq | 5,996,616 | 10,065,987 | -0.59% |
| 2024-09-05 | 1.68 | 1.70 | 1.68 | 1.69 | 1.69 | qfq | 6,736,400 | 11,362,768 | 1.20% |
| 2024-09-04 | 1.68 | 1.70 | 1.66 | 1.67 | 1.67 | qfq | 9,342,000 | 15,634,617 | -1.18% |
| 2024-09-03 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | qfq | 7,831,700 | 13,241,082 | -0.59% |
| 2024-09-02 | 1.72 | 1.75 | 1.70 | 1.70 | 1.70 | qfq | 12,206,300 | 21,052,903 | -1.16% |
| 2024-08-30 | 1.69 | 1.74 | 1.69 | 1.72 | 1.72 | qfq | 15,189,900 | 26,098,806 | 1.18% |
| 2024-08-29 | 1.69 | 1.70 | 1.67 | 1.70 | 1.70 | qfq | 5,874,400 | 9,901,709 | 0.59% |
| 2024-08-28 | 1.69 | 1.71 | 1.67 | 1.69 | 1.69 | qfq | 6,663,000 | 11,268,600 | 0.00% |
| 2024-08-27 | 1.71 | 1.74 | 1.69 | 1.69 | 1.69 | qfq | 9,187,700 | 15,668,209 | -1.74% |
| 2024-08-26 | 1.65 | 1.72 | 1.65 | 1.72 | 1.72 | qfq | 16,679,200 | 28,441,649 | 3.61% |
| 2024-08-23 | 1.69 | 1.69 | 1.64 | 1.66 | 1.66 | qfq | 12,983,500 | 21,530,010 | -1.78% |
| 2024-08-22 | 1.68 | 1.73 | 1.68 | 1.69 | 1.69 | qfq | 15,435,022 | 26,315,435 | 0.00% |
| 2024-08-21 | 1.69 | 1.70 | 1.67 | 1.69 | 1.69 | qfq | 11,965,210 | 20,188,743 | -0.59% |
| 2024-08-20 | 1.70 | 1.72 | 1.68 | 1.70 | 1.70 | qfq | 12,787,000 | 21,696,032 | 0.00% |
| 2024-08-19 | 1.71 | 1.73 | 1.67 | 1.70 | 1.70 | qfq | 15,163,700 | 25,741,969 | 0.00% |
| 2024-08-16 | 1.73 | 1.75 | 1.69 | 1.70 | 1.70 | qfq | 17,407,200 | 29,690,730 | -1.16% |
| 2024-08-15 | 1.67 | 1.75 | 1.66 | 1.72 | 1.72 | qfq | 24,127,800 | 41,039,726 | 0.58% |
| 2024-08-14 | 1.72 | 1.77 | 1.70 | 1.71 | 1.71 | qfq | 23,972,820 | 41,281,025 | 0.00% |
| 2024-08-13 | 1.73 | 1.74 | 1.64 | 1.71 | 1.71 | qfq | 55,617,400 | 94,323,280 | -6.04% |
| 2024-08-12 | 1.85 | 1.85 | 1.77 | 1.82 | 1.82 | qfq | 78,696,420 | 143,216,409 | 8.33% |
| 2024-08-09 | 1.71 | 1.73 | 1.67 | 1.68 | 1.68 | qfq | 14,285,300 | 24,292,816 | -1.75% |
| 2024-08-08 | 1.68 | 1.71 | 1.66 | 1.71 | 1.71 | qfq | 17,582,400 | 29,639,800 | 0.00% |
| 2024-08-07 | 1.78 | 1.78 | 1.71 | 1.71 | 1.71 | qfq | 17,472,200 | 30,260,069 | -2.84% |
| 2024-08-06 | 1.76 | 1.79 | 1.74 | 1.76 | 1.76 | qfq | 16,085,900 | 28,346,534 | 0.00% |
| 2024-08-05 | 1.78 | 1.81 | 1.76 | 1.76 | 1.76 | qfq | 20,819,600 | 37,172,631 | -2.76% |
| 2024-08-02 | 1.89 | 1.91 | 1.76 | 1.81 | 1.81 | qfq | 37,040,511 | 67,890,551 | -5.24% |
| 2024-08-01 | 1.87 | 1.94 | 1.85 | 1.91 | 1.91 | qfq | 29,376,801 | 55,858,649 | 2.14% |
| 2024-07-31 | 1.81 | 1.87 | 1.78 | 1.87 | 1.87 | qfq | 27,023,600 | 49,617,016 | 2.19% |
| 2024-07-30 | 1.90 | 1.92 | 1.81 | 1.83 | 1.83 | qfq | 38,008,220 | 69,961,971 | -3.17% |
| 2024-07-29 | 1.82 | 1.90 | 1.81 | 1.89 | 1.89 | qfq | 39,989,212 | 74,383,920 | 3.85% |
| 2024-07-26 | 1.72 | 1.88 | 1.70 | 1.82 | 1.82 | qfq | 43,624,802 | 77,907,462 | 5.81% |
| 2024-07-25 | 1.71 | 1.73 | 1.68 | 1.72 | 1.72 | qfq | 20,796,000 | 35,407,433 | -0.58% |
| 2024-07-24 | 1.68 | 1.79 | 1.67 | 1.73 | 1.73 | qfq | 31,231,500 | 53,817,142 | 1.17% |
| 2024-07-23 | 1.70 | 1.77 | 1.68 | 1.71 | 1.71 | qfq | 31,600,200 | 54,841,853 | 0.00% |
| 2024-07-22 | 1.70 | 1.73 | 1.65 | 1.71 | 1.71 | qfq | 21,137,901 | 35,692,442 | 1.18% |
| 2024-07-19 | 1.74 | 1.74 | 1.66 | 1.69 | 1.69 | qfq | 31,145,500 | 52,389,060 | -2.87% |
| 2024-07-18 | 1.65 | 1.81 | 1.65 | 1.74 | 1.74 | qfq | 36,428,200 | 63,038,788 | 4.19% |
| 2024-07-17 | 1.65 | 1.69 | 1.65 | 1.67 | 1.67 | qfq | 17,886,300 | 29,920,395 | 0.00% |
| 2024-07-16 | 1.66 | 1.71 | 1.64 | 1.67 | 1.67 | qfq | 20,303,901 | 34,075,204 | 0.60% |
| 2024-07-15 | 1.66 | 1.68 | 1.63 | 1.66 | 1.66 | qfq | 13,413,500 | 22,102,765 | -0.60% |
| 2024-07-12 | 1.69 | 1.74 | 1.66 | 1.67 | 1.67 | qfq | 22,685,200 | 38,542,009 | -1.18% |
| 2024-07-11 | 1.63 | 1.72 | 1.62 | 1.69 | 1.69 | qfq | 29,708,401 | 49,792,694 | 4.97% |
| 2024-07-10 | 1.67 | 1.69 | 1.61 | 1.61 | 1.61 | qfq | 25,988,600 | 42,576,698 | -5.29% |
| 2024-07-09 | 1.67 | 1.70 | 1.62 | 1.70 | 1.70 | qfq | 32,678,501 | 54,268,449 | 0.59% |
| 2024-07-08 | 1.68 | 1.74 | 1.64 | 1.69 | 1.69 | qfq | 30,925,700 | 52,016,590 | 1.20% |
| 2024-07-05 | 1.66 | 1.68 | 1.62 | 1.67 | 1.67 | qfq | 24,193,696 | 40,153,402 | 0.00% |
| 2024-07-04 | 1.72 | 1.75 | 1.64 | 1.67 | 1.67 | qfq | 44,158,600 | 74,002,513 | -4.02% |
| 2024-07-03 | 1.68 | 1.82 | 1.68 | 1.74 | 1.74 | qfq | 64,933,400 | 114,007,205 | 2.96% |
| 2024-07-02 | 1.72 | 1.80 | 1.66 | 1.69 | 1.69 | qfq | 73,344,100 | 126,545,130 | -3.43% |
| 2024-07-01 | 1.60 | 1.75 | 1.56 | 1.75 | 1.75 | qfq | 99,153,600 | 169,276,597 | 10.06% |
| 2024-06-28 | 1.54 | 1.64 | 1.54 | 1.59 | 1.59 | qfq | 63,733,701 | 101,699,093 | 1.92% |
| 2024-06-27 | 1.52 | 1.61 | 1.52 | 1.56 | 1.56 | qfq | 67,518,300 | 104,657,899 | -3.70% |
| 2024-06-26 | 1.58 | 1.68 | 1.58 | 1.62 | 1.62 | qfq | 81,084,401 | 129,636,363 | -7.43% |
| 2024-06-25 | 1.94 | 2.13 | 1.75 | 1.75 | 1.75 | qfq | 124,814,301 | 240,751,873 | -9.79% |
| 2024-06-24 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | qfq | 13,412,200 | 26,019,668 | 10.23% |
| 2024-06-21 | 1.62 | 1.76 | 1.62 | 1.76 | 1.76 | qfq | 38,750,201 | 66,814,778 | 10.00% |
| 2024-06-20 | 1.47 | 1.60 | 1.42 | 1.60 | 1.60 | qfq | 56,835,400 | 87,758,944 | 10.34% |
| 2024-06-19 | 1.43 | 1.47 | 1.43 | 1.45 | 1.45 | qfq | 17,245,302 | 25,000,780 | 1.40% |
| 2024-06-18 | 1.39 | 1.45 | 1.38 | 1.43 | 1.43 | qfq | 18,924,100 | 26,995,161 | 2.14% |
| 2024-06-17 | 1.42 | 1.45 | 1.39 | 1.40 | 1.40 | qfq | 17,265,700 | 24,383,664 | -3.45% |
| 2024-06-14 | 1.48 | 1.49 | 1.40 | 1.45 | 1.45 | qfq | 15,764,601 | 22,973,207 | -2.68% |
| 2024-06-13 | 1.53 | 1.55 | 1.49 | 1.49 | 1.49 | qfq | 14,421,101 | 21,799,173 | -2.61% |
| 2024-06-12 | 1.52 | 1.56 | 1.51 | 1.53 | 1.53 | qfq | 18,398,100 | 28,155,569 | 0.66% |
| 2024-06-11 | 1.50 | 1.58 | 1.50 | 1.52 | 1.52 | qfq | 24,682,401 | 37,755,224 | -1.94% |
| 2024-06-07 | 1.53 | 1.60 | 1.50 | 1.55 | 1.55 | qfq | 34,484,500 | 53,188,144 | 6.16% |
| 2024-06-06 | 1.55 | 1.58 | 1.41 | 1.46 | 1.46 | qfq | 40,619,246 | 59,893,671 | -6.41% |
| 2024-06-05 | 1.61 | 1.62 | 1.53 | 1.56 | 1.56 | qfq | 21,435,800 | 33,567,722 | -1.89% |
| 2024-06-04 | 1.66 | 1.67 | 1.51 | 1.59 | 1.59 | qfq | 43,015,700 | 68,036,009 | -4.79% |
| 2024-06-03 | 1.75 | 1.77 | 1.64 | 1.67 | 1.67 | qfq | 25,707,000 | 43,363,626 | -6.18% |
| 2024-05-31 | 1.76 | 1.80 | 1.75 | 1.78 | 1.78 | qfq | 13,865,204 | 24,657,599 | 0.56% |
| 2024-05-30 | 1.81 | 1.82 | 1.75 | 1.77 | 1.77 | qfq | 15,134,720 | 26,881,104 | -2.75% |
| 2024-05-29 | 1.81 | 1.88 | 1.81 | 1.82 | 1.82 | qfq | 16,460,200 | 30,184,738 | 1.11% |
| 2024-05-28 | 1.86 | 1.86 | 1.80 | 1.80 | 1.80 | qfq | 12,298,400 | 22,370,003 | -2.70% |
| 2024-05-27 | 1.86 | 1.89 | 1.81 | 1.85 | 1.85 | qfq | 12,754,300 | 23,439,708 | -0.54% |
| 2024-05-24 | 1.90 | 1.91 | 1.86 | 1.86 | 1.86 | qfq | 12,113,000 | 22,826,895 | -2.11% |
| 2024-05-23 | 1.96 | 1.97 | 1.87 | 1.90 | 1.90 | qfq | 18,480,000 | 35,379,485 | -4.04% |
| 2024-05-22 | 1.95 | 1.99 | 1.95 | 1.98 | 1.98 | qfq | 16,751,801 | 33,039,366 | 1.54% |
| 2024-05-21 | 2.04 | 2.04 | 1.94 | 1.95 | 1.95 | qfq | 18,883,500 | 37,160,716 | -2.50% |
| 2024-05-20 | 2.04 | 2.07 | 2.00 | 2.00 | 2.00 | qfq | 19,479,200 | 39,689,427 | -1.96% |
| 2024-05-17 | 2.03 | 2.07 | 2.01 | 2.04 | 2.04 | qfq | 17,385,600 | 35,385,091 | 0.49% |
| 2024-05-16 | 1.95 | 2.05 | 1.94 | 2.03 | 2.03 | qfq | 25,293,800 | 51,116,429 | 3.57% |
| 2024-05-15 | 1.93 | 2.02 | 1.92 | 1.96 | 1.96 | qfq | 18,354,900 | 36,177,892 | 1.03% |
| 2024-05-14 | 1.87 | 1.97 | 1.87 | 1.94 | 1.94 | qfq | 15,414,920 | 29,948,726 | 1.57% |
| 2024-05-13 | 1.95 | 1.97 | 1.91 | 1.91 | 1.91 | qfq | 13,051,300 | 25,146,923 | -3.54% |
| 2024-05-10 | 2.01 | 2.03 | 1.97 | 1.98 | 1.98 | qfq | 11,034,400 | 21,928,574 | -1.49% |
| 2024-05-09 | 1.98 | 2.03 | 1.97 | 2.01 | 2.01 | qfq | 11,105,882 | 22,330,975 | 1.52% |
| 2024-05-08 | 2.04 | 2.05 | 1.97 | 1.98 | 1.98 | qfq | 14,618,000 | 29,285,248 | -2.94% |
| 2024-05-07 | 2.00 | 2.07 | 2.00 | 2.04 | 2.04 | qfq | 18,213,300 | 37,086,185 | 2.00% |
| 2024-05-06 | 1.98 | 2.04 | 1.97 | 2.00 | 2.00 | qfq | 17,632,300 | 35,355,403 | 1.52% |
| 2024-04-30 | 2.05 | 2.06 | 1.95 | 1.97 | 1.97 | qfq | 23,336,400 | 46,515,723 | -4.37% |
| 2024-04-29 | 1.88 | 2.07 | 1.87 | 2.06 | 2.06 | qfq | 30,270,900 | 60,472,376 | 9.57% |
| 2024-04-26 | 1.86 | 1.90 | 1.82 | 1.88 | 1.88 | qfq | 13,832,000 | 25,779,825 | 1.08% |
| 2024-04-25 | 1.90 | 1.93 | 1.85 | 1.86 | 1.86 | qfq | 14,368,800 | 27,182,172 | -2.11% |
| 2024-04-24 | 1.88 | 1.93 | 1.86 | 1.90 | 1.90 | qfq | 14,839,500 | 28,227,680 | 1.60% |
| 2024-04-23 | 1.78 | 1.89 | 1.78 | 1.87 | 1.87 | qfq | 17,996,900 | 33,449,808 | 3.31% |
| 2024-04-22 | 1.88 | 1.88 | 1.77 | 1.81 | 1.81 | qfq | 12,670,400 | 23,045,873 | -3.21% |
| 2024-04-19 | 1.89 | 1.92 | 1.85 | 1.87 | 1.87 | qfq | 12,460,409 | 23,434,103 | -1.58% |
| 2024-04-18 | 1.89 | 1.92 | 1.84 | 1.90 | 1.90 | qfq | 21,118,200 | 39,855,573 | 0.53% |
| 2024-04-17 | 1.65 | 1.89 | 1.65 | 1.89 | 1.89 | qfq | 31,411,400 | 57,902,307 | 7.39% |
| 2024-04-16 | 1.94 | 1.96 | 1.76 | 1.76 | 1.76 | qfq | 23,771,600 | 42,638,148 | -10.20% |
| 2024-04-15 | 2.10 | 2.13 | 1.93 | 1.96 | 1.96 | qfq | 28,872,600 | 57,445,700 | -8.41% |
| 2024-04-12 | 2.19 | 2.24 | 2.13 | 2.14 | 2.14 | qfq | 14,353,800 | 31,185,750 | -2.73% |
| 2024-04-11 | 2.19 | 2.24 | 2.14 | 2.20 | 2.20 | qfq | 12,956,100 | 28,533,359 | 0.00% |
| 2024-04-10 | 2.30 | 2.30 | 2.15 | 2.20 | 2.20 | qfq | 20,440,209 | 44,964,327 | -4.35% |
| 2024-04-09 | 2.29 | 2.33 | 2.28 | 2.30 | 2.30 | qfq | 10,811,701 | 24,818,012 | 0.88% |
| 2024-04-08 | 2.37 | 2.37 | 2.27 | 2.28 | 2.28 | qfq | 18,126,900 | 41,833,469 | -4.20% |
| 2024-04-03 | 2.42 | 2.43 | 2.34 | 2.38 | 2.38 | qfq | 15,789,282 | 37,439,565 | -1.65% |
| 2024-04-02 | 2.39 | 2.44 | 2.39 | 2.42 | 2.42 | qfq | 19,331,101 | 46,744,503 | 1.26% |
| 2024-04-01 | 2.34 | 2.40 | 2.33 | 2.39 | 2.39 | qfq | 18,702,800 | 44,330,998 | 1.27% |
| 2024-03-29 | 2.29 | 2.42 | 2.28 | 2.36 | 2.36 | qfq | 25,818,700 | 60,776,418 | 2.61% |
| 2024-03-28 | 2.22 | 2.32 | 2.21 | 2.30 | 2.30 | qfq | 18,128,400 | 41,416,757 | 3.14% |
| 2024-03-27 | 2.33 | 2.37 | 2.23 | 2.23 | 2.23 | qfq | 17,399,500 | 39,725,049 | -5.11% |
| 2024-03-26 | 2.33 | 2.38 | 2.29 | 2.35 | 2.35 | qfq | 19,701,604 | 45,930,726 | 0.86% |
| 2024-03-25 | 2.44 | 2.44 | 2.33 | 2.33 | 2.33 | qfq | 23,291,202 | 55,392,552 | -4.51% |
| 2024-03-22 | 2.50 | 2.50 | 2.41 | 2.44 | 2.44 | qfq | 18,514,400 | 45,252,619 | -2.01% |
| 2024-03-21 | 2.48 | 2.52 | 2.45 | 2.49 | 2.49 | qfq | 21,956,300 | 54,634,259 | 0.40% |
| 2024-03-20 | 2.45 | 2.49 | 2.43 | 2.48 | 2.48 | qfq | 19,600,280 | 48,266,036 | 1.22% |
| 2024-03-19 | 2.47 | 2.51 | 2.45 | 2.45 | 2.45 | qfq | 22,649,754 | 56,039,468 | -0.81% |
| 2024-03-18 | 2.44 | 2.49 | 2.44 | 2.47 | 2.47 | qfq | 31,166,727 | 76,712,123 | 0.82% |
| 2024-03-15 | 2.38 | 2.46 | 2.35 | 2.45 | 2.45 | qfq | 33,893,615 | 82,170,413 | 1.66% |
| 2024-03-14 | 2.39 | 2.46 | 2.36 | 2.41 | 2.41 | qfq | 28,602,910 | 69,149,115 | 0.84% |
| 2024-03-13 | 2.39 | 2.41 | 2.35 | 2.39 | 2.39 | qfq | 24,852,804 | 59,129,668 | -0.42% |
| 2024-03-12 | 2.34 | 2.41 | 2.33 | 2.40 | 2.40 | qfq | 29,543,704 | 70,115,899 | 1.69% |
| 2024-03-11 | 2.28 | 2.36 | 2.28 | 2.36 | 2.36 | qfq | 24,928,998 | 58,062,813 | 3.51% |
| 2024-03-08 | 2.28 | 2.34 | 2.25 | 2.28 | 2.28 | qfq | 21,113,700 | 48,144,852 | -0.87% |
| 2024-03-07 | 2.35 | 2.39 | 2.30 | 2.30 | 2.30 | qfq | 33,842,900 | 79,371,435 | -3.36% |
| 2024-03-06 | 2.25 | 2.45 | 2.24 | 2.38 | 2.38 | qfq | 49,821,600 | 118,008,126 | 6.25% |
| 2024-03-05 | 2.30 | 2.32 | 2.23 | 2.24 | 2.24 | qfq | 19,442,854 | 44,112,539 | -2.18% |
| 2024-03-04 | 2.31 | 2.32 | 2.21 | 2.29 | 2.29 | qfq | 22,695,500 | 51,307,103 | -0.87% |
| 2024-03-01 | 2.37 | 2.38 | 2.27 | 2.31 | 2.31 | qfq | 25,470,200 | 58,845,677 | -1.70% |
| 2024-02-29 | 2.17 | 2.36 | 2.15 | 2.35 | 2.35 | qfq | 35,449,300 | 81,218,557 | 5.86% |
| 2024-02-28 | 2.43 | 2.58 | 2.21 | 2.22 | 2.22 | qfq | 58,263,201 | 140,854,056 | -7.50% |
| 2024-02-27 | 2.37 | 2.41 | 2.30 | 2.40 | 2.40 | qfq | 29,914,100 | 71,166,682 | 1.27% |
| 2024-02-26 | 2.31 | 2.40 | 2.28 | 2.37 | 2.37 | qfq | 33,816,100 | 79,533,434 | 2.16% |
| 2024-02-23 | 2.25 | 2.34 | 2.21 | 2.32 | 2.32 | qfq | 36,327,700 | 83,073,752 | 4.50% |
| 2024-02-22 | 2.18 | 2.24 | 2.15 | 2.22 | 2.22 | qfq | 26,303,496 | 58,008,693 | 1.37% |
| 2024-02-21 | 2.08 | 2.28 | 2.04 | 2.19 | 2.19 | qfq | 34,073,607 | 74,693,236 | 4.29% |
| 2024-02-20 | 2.03 | 2.10 | 1.97 | 2.10 | 2.10 | qfq | 26,407,900 | 54,186,866 | 3.96% |
| 2024-02-19 | 1.95 | 2.06 | 1.95 | 2.02 | 2.02 | qfq | 31,778,902 | 63,752,507 | 3.59% |
| 2024-02-08 | 1.67 | 1.96 | 1.60 | 1.95 | 1.95 | qfq | 48,379,804 | 83,896,882 | 9.55% |
| 2024-02-07 | 1.96 | 1.97 | 1.77 | 1.78 | 1.78 | qfq | 33,181,207 | 60,915,302 | -9.64% |
| 2024-02-06 | 1.96 | 2.12 | 1.85 | 1.97 | 1.97 | qfq | 41,967,740 | 80,398,468 | -3.90% |
| 2024-02-05 | 2.28 | 2.29 | 2.05 | 2.05 | 2.05 | qfq | 28,212,000 | 58,660,185 | -10.09% |
| 2024-02-02 | 2.43 | 2.50 | 2.18 | 2.28 | 2.28 | qfq | 35,909,100 | 83,319,114 | -5.79% |
| 2024-02-01 | 2.47 | 2.55 | 2.41 | 2.42 | 2.42 | qfq | 25,531,200 | 62,948,940 | -1.63% |
| 2024-01-31 | 2.52 | 2.64 | 2.45 | 2.46 | 2.46 | qfq | 31,222,300 | 79,263,695 | -7.52% |
| 2024-01-30 | 2.70 | 2.77 | 2.66 | 2.66 | 2.66 | qfq | 23,674,700 | 64,111,882 | -1.48% |
| 2024-01-29 | 2.79 | 2.81 | 2.70 | 2.70 | 2.70 | qfq | 23,336,900 | 64,160,247 | -3.91% |
| 2024-01-26 | 2.79 | 2.86 | 2.76 | 2.81 | 2.81 | qfq | 42,454,400 | 119,624,168 | 0.00% |
| 2024-01-25 | 2.79 | 2.82 | 2.69 | 2.81 | 2.81 | qfq | 70,618,100 | 194,817,512 | 0.72% |
| 2024-01-24 | 2.54 | 2.79 | 2.54 | 2.79 | 2.79 | qfq | 85,106,940 | 232,261,433 | 9.84% |
| 2024-01-23 | 2.55 | 2.57 | 2.48 | 2.54 | 2.54 | qfq | 19,977,000 | 50,536,353 | -0.39% |
| 2024-01-22 | 2.68 | 2.69 | 2.51 | 2.55 | 2.55 | qfq | 25,560,500 | 66,707,709 | -5.20% |
| 2024-01-19 | 2.75 | 2.79 | 2.68 | 2.69 | 2.69 | qfq | 25,751,500 | 70,567,632 | -1.82% |
| 2024-01-18 | 2.79 | 2.79 | 2.68 | 2.74 | 2.74 | qfq | 38,783,199 | 105,507,728 | -3.18% |
| 2024-01-17 | 3.01 | 3.02 | 2.82 | 2.83 | 2.83 | qfq | 44,957,699 | 129,163,698 | -5.98% |
| 2024-01-16 | 3.15 | 3.19 | 2.95 | 3.01 | 3.01 | qfq | 67,702,000 | 205,687,765 | -5.94% |
| 2024-01-15 | 3.26 | 3.36 | 3.12 | 3.20 | 3.20 | qfq | 78,417,800 | 250,894,016 | -6.71% |
| 2024-01-12 | 3.73 | 3.75 | 3.39 | 3.43 | 3.43 | qfq | 126,338,600 | 455,629,051 | -1.44% |
| 2024-01-11 | 3.26 | 3.61 | 3.25 | 3.48 | 3.48 | qfq | 107,672,020 | 375,484,255 | 6.10% |
| 2024-01-10 | 3.19 | 3.45 | 3.17 | 3.28 | 3.28 | qfq | 87,175,420 | 288,492,433 | 2.50% |
| 2024-01-09 | 3.10 | 3.29 | 3.08 | 3.20 | 3.20 | qfq | 50,336,600 | 160,108,563 | 1.27% |
| 2024-01-08 | 3.07 | 3.39 | 3.06 | 3.16 | 3.16 | qfq | 42,882,899 | 137,502,230 | 2.60% |
| 2024-01-05 | 3.10 | 3.16 | 3.07 | 3.08 | 3.08 | qfq | 11,018,500 | 34,271,049 | -1.28% |
| 2024-01-04 | 3.15 | 3.15 | 3.10 | 3.12 | 3.12 | qfq | 7,448,800 | 23,238,026 | -1.27% |
| 2024-01-03 | 3.22 | 3.23 | 3.13 | 3.16 | 3.16 | qfq | 10,585,200 | 33,521,401 | -2.17% |
| 2024-01-02 | 3.18 | 3.24 | 3.17 | 3.23 | 3.23 | qfq | 14,474,700 | 46,535,465 | 1.57% |
| 2023-12-29 | 3.12 | 3.18 | 3.10 | 3.18 | 3.18 | qfq | 11,980,800 | 37,723,927 | 1.92% |
| 2023-12-28 | 3.10 | 3.13 | 3.04 | 3.12 | 3.12 | qfq | 13,982,800 | 43,312,705 | 0.32% |
| 2023-12-27 | 3.04 | 3.12 | 3.03 | 3.11 | 3.11 | qfq | 18,550,000 | 57,106,220 | 2.64% |
| 2023-12-26 | 3.08 | 3.08 | 3.02 | 3.03 | 3.03 | qfq | 11,436,900 | 34,785,430 | -1.30% |
| 2023-12-25 | 3.10 | 3.11 | 3.05 | 3.07 | 3.07 | qfq | 8,726,900 | 26,747,522 | -0.97% |
| 2023-12-22 | 3.17 | 3.18 | 3.08 | 3.10 | 3.10 | qfq | 12,871,700 | 40,056,513 | -1.59% |
| 2023-12-21 | 3.07 | 3.16 | 3.05 | 3.15 | 3.15 | qfq | 18,185,300 | 56,572,956 | 2.27% |
| 2023-12-20 | 3.15 | 3.18 | 3.08 | 3.08 | 3.08 | qfq | 12,834,500 | 40,137,836 | -2.53% |
| 2023-12-19 | 3.20 | 3.20 | 3.13 | 3.16 | 3.16 | qfq | 9,984,000 | 31,515,048 | -0.63% |
| 2023-12-18 | 3.22 | 3.24 | 3.17 | 3.18 | 3.18 | qfq | 11,087,700 | 35,427,398 | -1.24% |
| 2023-12-15 | 3.27 | 3.28 | 3.20 | 3.22 | 3.22 | qfq | 9,959,100 | 32,113,017 | -1.23% |
| 2023-12-14 | 3.25 | 3.29 | 3.21 | 3.26 | 3.26 | qfq | 14,194,700 | 46,136,407 | 0.31% |
| 2023-12-13 | 3.29 | 3.32 | 3.24 | 3.25 | 3.25 | qfq | 11,784,200 | 38,513,866 | -1.52% |
| 2023-12-12 | 3.28 | 3.30 | 3.26 | 3.30 | 3.30 | qfq | 11,898,260 | 39,084,310 | 0.61% |
| 2023-12-11 | 3.25 | 3.28 | 3.22 | 3.28 | 3.28 | qfq | 12,949,160 | 42,207,222 | 1.55% |
| 2023-12-08 | 3.35 | 3.36 | 3.23 | 3.23 | 3.23 | qfq | 22,939,900 | 74,946,373 | -3.00% |
| 2023-12-07 | 3.38 | 3.38 | 3.32 | 3.33 | 3.33 | qfq | 14,864,199 | 49,674,556 | -1.48% |
| 2023-12-06 | 3.34 | 3.41 | 3.33 | 3.38 | 3.38 | qfq | 14,867,500 | 50,265,232 | 0.30% |
| 2023-12-05 | 3.43 | 3.44 | 3.37 | 3.37 | 3.37 | qfq | 14,530,800 | 49,305,829 | -2.32% |
| 2023-12-04 | 3.45 | 3.50 | 3.40 | 3.45 | 3.45 | qfq | 18,466,800 | 63,493,828 | 0.00% |
| 2023-12-01 | 3.39 | 3.47 | 3.33 | 3.45 | 3.45 | qfq | 24,572,601 | 84,099,942 | 2.07% |
| 2023-11-30 | 3.34 | 3.38 | 3.33 | 3.38 | 3.38 | qfq | 21,557,300 | 72,484,965 | 1.50% |
| 2023-11-29 | 3.38 | 3.40 | 3.32 | 3.33 | 3.33 | qfq | 21,514,700 | 71,950,394 | -1.48% |
| 2023-11-28 | 3.41 | 3.43 | 3.34 | 3.38 | 3.38 | qfq | 31,739,012 | 107,399,252 | -1.46% |
| 2023-11-27 | 3.53 | 3.54 | 3.43 | 3.43 | 3.43 | qfq | 36,145,800 | 125,472,292 | -3.65% |
| 2023-11-24 | 3.68 | 3.69 | 3.55 | 3.56 | 3.56 | qfq | 28,684,000 | 103,052,265 | -3.26% |
| 2023-11-23 | 3.66 | 3.68 | 3.60 | 3.68 | 3.68 | qfq | 24,446,300 | 89,086,835 | 0.27% |
| 2023-11-22 | 3.75 | 3.77 | 3.65 | 3.67 | 3.67 | qfq | 43,118,300 | 159,106,141 | -3.17% |
| 2023-11-21 | 3.77 | 3.88 | 3.75 | 3.79 | 3.79 | qfq | 43,800,112 | 166,952,881 | 0.00% |
| 2023-11-20 | 3.78 | 3.84 | 3.75 | 3.79 | 3.79 | qfq | 34,714,800 | 131,735,824 | 1.07% |
| 2023-11-17 | 3.81 | 3.85 | 3.71 | 3.75 | 3.75 | qfq | 33,007,800 | 123,953,207 | -1.57% |
| 2023-11-16 | 3.80 | 3.86 | 3.77 | 3.81 | 3.81 | qfq | 36,112,912 | 137,375,051 | -0.78% |
| 2023-11-15 | 3.84 | 3.88 | 3.80 | 3.84 | 3.84 | qfq | 62,139,027 | 237,951,465 | -1.79% |
| 2023-11-14 | 3.70 | 4.05 | 3.70 | 3.91 | 3.91 | qfq | 96,989,755 | 379,476,518 | 5.96% |
| 2023-11-13 | 3.69 | 3.74 | 3.66 | 3.69 | 3.69 | qfq | 35,579,527 | 130,946,323 | -1.34% |
| 2023-11-10 | 3.65 | 3.80 | 3.51 | 3.74 | 3.74 | qfq | 56,521,410 | 206,884,195 | 1.36% |
| 2023-11-09 | 3.72 | 3.85 | 3.68 | 3.69 | 3.69 | qfq | 53,638,854 | 200,352,523 | -3.66% |
| 2023-11-08 | 3.93 | 4.00 | 3.81 | 3.83 | 3.83 | qfq | 74,797,299 | 289,377,720 | -2.30% |
| 2023-11-07 | 3.77 | 3.94 | 3.67 | 3.92 | 3.92 | qfq | 94,324,854 | 358,871,159 | 3.16% |
| 2023-11-06 | 3.59 | 3.88 | 3.59 | 3.80 | 3.80 | qfq | 108,782,454 | 406,649,800 | -4.76% |
| 2023-11-03 | 3.92 | 4.04 | 3.85 | 3.99 | 3.99 | qfq | 67,381,300 | 264,979,222 | 1.53% |
| 2023-11-02 | 4.00 | 4.08 | 3.91 | 3.93 | 3.93 | qfq | 60,529,400 | 240,764,967 | -4.15% |
| 2023-11-01 | 4.00 | 4.25 | 3.88 | 4.10 | 4.10 | qfq | 94,841,254 | 381,861,119 | 0.00% |
| 2023-10-31 | 3.95 | 4.28 | 3.94 | 4.10 | 4.10 | qfq | 114,351,713 | 468,138,517 | 4.33% |
| 2023-10-30 | 3.82 | 3.96 | 3.82 | 3.93 | 3.93 | qfq | 80,730,301 | 313,796,269 | 0.00% |
| 2023-10-27 | 3.80 | 4.25 | 3.80 | 3.93 | 3.93 | qfq | 121,086,332 | 483,267,702 | -3.20% |
| 2023-10-26 | 4.00 | 4.39 | 3.93 | 4.06 | 4.06 | qfq | 165,348,575 | 684,196,850 | 1.75% |
| 2023-10-25 | 4.33 | 4.33 | 3.81 | 3.99 | 3.99 | qfq | 183,203,707 | 754,277,340 | 1.27% |
| 2023-10-24 | 3.56 | 3.94 | 3.53 | 3.94 | 3.94 | qfq | 66,509,358 | 256,655,225 | 10.06% |
| 2023-10-23 | 3.47 | 3.68 | 3.37 | 3.58 | 3.58 | qfq | 73,363,407 | 258,863,797 | 1.13% |
| 2023-10-20 | 3.70 | 3.75 | 3.47 | 3.54 | 3.54 | qfq | 93,632,406 | 333,355,658 | -8.29% |
| 2023-10-19 | 3.66 | 4.09 | 3.58 | 3.86 | 3.86 | qfq | 140,961,406 | 545,263,091 | 3.76% |
| 2023-10-18 | 3.70 | 3.88 | 3.64 | 3.72 | 3.72 | qfq | 82,756,495 | 311,353,588 | 0.54% |
| 2023-10-17 | 3.75 | 3.79 | 3.65 | 3.70 | 3.70 | qfq | 79,699,331 | 294,434,692 | -3.65% |
| 2023-10-16 | 3.75 | 3.95 | 3.75 | 3.84 | 3.84 | qfq | 186,583,631 | 715,893,266 | 2.95% |
| 2023-10-13 | 3.37 | 3.73 | 3.34 | 3.73 | 3.73 | qfq | 72,372,330 | 264,155,499 | 10.03% |
| 2023-10-12 | 3.43 | 3.45 | 3.33 | 3.39 | 3.39 | qfq | 47,250,000 | 160,001,679 | -0.59% |
| 2023-10-11 | 3.50 | 3.52 | 3.36 | 3.41 | 3.41 | qfq | 46,959,200 | 160,511,416 | -1.45% |
| 2023-10-10 | 3.53 | 3.57 | 3.43 | 3.46 | 3.46 | qfq | 72,475,152 | 252,098,871 | -1.98% |
| 2023-10-09 | 3.41 | 3.71 | 3.41 | 3.53 | 3.53 | qfq | 100,725,120 | 357,856,258 | 0.00% |
| 2023-09-28 | 3.42 | 3.63 | 3.39 | 3.53 | 3.53 | qfq | 131,113,125 | 458,033,540 | 4.13% |
| 2023-09-27 | 3.07 | 3.39 | 3.07 | 3.39 | 3.39 | qfq | 82,227,600 | 269,384,918 | 10.06% |
| 2023-09-26 | 3.10 | 3.16 | 3.06 | 3.08 | 3.08 | qfq | 51,516,000 | 159,656,533 | -1.28% |
| 2023-09-25 | 3.16 | 3.19 | 3.06 | 3.12 | 3.12 | qfq | 68,827,010 | 213,629,739 | -2.80% |
| 2023-09-22 | 3.35 | 3.39 | 3.18 | 3.21 | 3.21 | qfq | 111,438,191 | 364,086,748 | -3.60% |
| 2023-09-21 | 3.19 | 3.48 | 3.15 | 3.33 | 3.33 | qfq | 140,356,945 | 467,442,157 | 0.30% |
| 2023-09-20 | 3.46 | 3.50 | 3.32 | 3.32 | 3.32 | qfq | 109,997,146 | 368,854,709 | -10.03% |
| 2023-09-19 | 3.48 | 3.80 | 3.38 | 3.69 | 3.69 | qfq | 202,339,368 | 745,285,386 | 6.96% |
| 2023-09-18 | 3.48 | 3.59 | 3.23 | 3.45 | 3.45 | qfq | 153,214,390 | 520,429,038 | -0.86% |
| 2023-09-15 | 3.13 | 3.48 | 3.03 | 3.48 | 3.48 | qfq | 151,381,215 | 504,699,759 | 10.13% |
| 2023-09-14 | 3.13 | 3.33 | 3.08 | 3.16 | 3.16 | qfq | 142,859,214 | 458,747,579 | 1.94% |
| 2023-09-13 | 2.82 | 3.10 | 2.81 | 3.10 | 3.10 | qfq | 84,282,602 | 253,441,185 | 9.93% |
| 2023-09-12 | 2.90 | 2.90 | 2.82 | 2.82 | 2.82 | qfq | 30,749,113 | 87,310,605 | -3.42% |
| 2023-09-11 | 2.89 | 2.97 | 2.80 | 2.92 | 2.92 | qfq | 49,319,924 | 140,961,033 | 0.00% |
| 2023-09-08 | 2.91 | 2.98 | 2.91 | 2.92 | 2.92 | qfq | 34,794,400 | 102,081,676 | 1.74% |
| 2023-09-07 | 2.93 | 2.96 | 2.86 | 2.87 | 2.87 | qfq | 35,141,100 | 102,307,590 | -3.04% |
| 2023-09-06 | 3.05 | 3.06 | 2.94 | 2.96 | 2.96 | qfq | 49,439,100 | 146,970,661 | -4.21% |
| 2023-09-05 | 3.13 | 3.15 | 3.00 | 3.09 | 3.09 | qfq | 60,751,699 | 185,938,037 | -1.59% |
| 2023-09-04 | 3.12 | 3.18 | 3.08 | 3.14 | 3.14 | qfq | 53,446,713 | 166,775,712 | -0.63% |
| 2023-09-01 | 3.19 | 3.29 | 3.05 | 3.16 | 3.16 | qfq | 74,017,499 | 233,475,641 | -2.17% |
| 2023-08-31 | 3.17 | 3.34 | 3.11 | 3.23 | 3.23 | qfq | 81,923,124 | 263,927,337 | 1.25% |
| 2023-08-30 | 3.25 | 3.34 | 3.15 | 3.19 | 3.19 | qfq | 107,674,414 | 346,691,908 | -7.54% |
| 2023-08-29 | 3.70 | 3.72 | 3.38 | 3.45 | 3.45 | qfq | 188,882,904 | 661,242,875 | -7.75% |
| 2023-08-28 | 3.48 | 3.74 | 3.34 | 3.74 | 3.74 | qfq | 162,942,138 | 577,136,016 | 10.00% |
| 2023-08-25 | 2.99 | 3.40 | 2.89 | 3.40 | 3.40 | qfq | 168,913,127 | 549,460,951 | 10.03% |
| 2023-08-24 | 3.03 | 3.25 | 2.90 | 3.09 | 3.09 | qfq | 128,399,423 | 389,044,656 | -1.90% |
| 2023-08-23 | 3.31 | 3.41 | 3.15 | 3.15 | 3.15 | qfq | 136,760,798 | 447,200,084 | -10.00% |
| 2023-08-22 | 3.50 | 3.81 | 3.13 | 3.50 | 3.50 | qfq | 234,466,275 | 796,023,644 | 0.57% |
| 2023-08-21 | 3.11 | 3.48 | 3.11 | 3.48 | 3.48 | qfq | 165,311,866 | 558,669,405 | 10.13% |
| 2023-08-18 | 2.90 | 3.16 | 2.83 | 3.16 | 3.16 | qfq | 151,991,045 | 457,429,236 | 10.10% |
| 2023-08-17 | 2.58 | 2.87 | 2.54 | 2.87 | 2.87 | qfq | 58,320,900 | 158,769,160 | 9.96% |
| 2023-08-16 | 2.55 | 2.65 | 2.55 | 2.61 | 2.61 | qfq | 29,560,230 | 76,842,842 | 1.56% |
| 2023-08-15 | 2.58 | 2.60 | 2.54 | 2.57 | 2.57 | qfq | 27,536,600 | 70,650,998 | -0.77% |
| 2023-08-14 | 2.53 | 2.65 | 2.53 | 2.59 | 2.59 | qfq | 30,681,107 | 79,422,965 | -0.38% |
| 2023-08-11 | 2.72 | 2.78 | 2.59 | 2.60 | 2.60 | qfq | 37,716,200 | 100,624,103 | -2.99% |
| 2023-08-10 | 2.72 | 2.79 | 2.66 | 2.68 | 2.68 | qfq | 50,071,568 | 135,081,367 | -3.25% |
| 2023-08-09 | 2.85 | 2.95 | 2.75 | 2.77 | 2.77 | qfq | 63,177,000 | 177,649,899 | -4.48% |
| 2023-08-08 | 2.79 | 3.01 | 2.75 | 2.90 | 2.90 | qfq | 90,426,125 | 265,207,665 | 3.57% |
| 2023-08-07 | 2.82 | 2.89 | 2.73 | 2.80 | 2.80 | qfq | 56,629,900 | 158,050,909 | 0.72% |
| 2023-08-04 | 2.86 | 2.94 | 2.77 | 2.78 | 2.78 | qfq | 76,243,525 | 216,109,205 | -5.76% |
| 2023-08-03 | 2.85 | 2.98 | 2.72 | 2.95 | 2.95 | qfq | 99,809,917 | 283,893,149 | 1.72% |
| 2023-08-02 | 2.88 | 3.03 | 2.88 | 2.90 | 2.90 | qfq | 91,493,020 | 268,461,127 | -3.33% |
| 2023-08-01 | 3.17 | 3.38 | 2.97 | 3.00 | 3.00 | qfq | 156,255,642 | 486,579,602 | -4.76% |
| 2023-07-31 | 2.98 | 3.15 | 2.91 | 3.15 | 3.15 | qfq | 117,894,574 | 356,351,374 | 10.14% |
| 2023-07-28 | 2.55 | 2.86 | 2.54 | 2.86 | 2.86 | qfq | 52,235,597 | 147,341,956 | 10.00% |
| 2023-07-27 | 2.70 | 2.75 | 2.57 | 2.60 | 2.60 | qfq | 97,203,107 | 257,159,907 | -8.77% |
| 2023-07-26 | 2.72 | 3.01 | 2.65 | 2.85 | 2.85 | qfq | 144,111,247 | 407,868,841 | 2.89% |
| 2023-07-25 | 2.45 | 2.77 | 2.42 | 2.77 | 2.77 | qfq | 85,121,326 | 227,591,397 | 9.92% |
| 2023-07-24 | 2.72 | 2.72 | 2.47 | 2.52 | 2.52 | qfq | 91,868,925 | 237,542,151 | 2.02% |
| 2023-07-21 | 2.42 | 2.49 | 2.41 | 2.47 | 2.47 | qfq | 24,439,900 | 60,004,831 | 2.07% |
| 2023-07-20 | 2.45 | 2.49 | 2.38 | 2.42 | 2.42 | qfq | 28,111,900 | 68,278,672 | -2.42% |
| 2023-07-19 | 2.38 | 2.54 | 2.38 | 2.48 | 2.48 | qfq | 40,248,190 | 98,710,550 | 4.64% |
| 2023-07-18 | 2.33 | 2.38 | 2.24 | 2.37 | 2.37 | qfq | 17,190,300 | 40,125,789 | 0.85% |
| 2023-07-17 | 2.29 | 2.43 | 2.25 | 2.35 | 2.35 | qfq | 22,535,700 | 52,787,327 | 2.17% |