RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
渤海租赁000415.SZ
最近收盘价4.222026-07-17
最近交易日2026-07-17
成交量（股）73,405,700
成交额（元）314,585,132
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 | 4.36 | 4.39 | 4.20 | 4.22 | 4.22 | qfq | 73,405,700 | 314,585,132 | -3.43% |
| 2026-07-16 | 4.42 | 4.48 | 4.30 | 4.37 | 4.37 | qfq | 61,875,400 | 270,600,533 | -1.80% |
| 2026-07-15 | 4.29 | 4.49 | 4.26 | 4.45 | 4.45 | qfq | 73,879,333 | 324,779,075 | 3.25% |
| 2026-07-14 | 4.10 | 4.32 | 4.08 | 4.31 | 4.31 | qfq | 75,476,810 | 319,540,045 | 4.87% |
| 2026-07-13 | 4.19 | 4.23 | 4.09 | 4.11 | 4.11 | qfq | 73,890,446 | 305,954,821 | -1.91% |
| 2026-07-10 | 4.42 | 4.43 | 4.18 | 4.19 | 4.19 | qfq | 104,619,800 | 446,978,053 | -3.90% |
| 2026-07-09 | 4.37 | 4.46 | 4.28 | 4.36 | 4.36 | qfq | 102,673,394 | 450,298,197 | -0.23% |
| 2026-07-08 | 4.64 | 4.75 | 4.28 | 4.37 | 4.37 | qfq | 189,911,648 | 850,495,599 | -6.62% |
| 2026-07-07 | 4.64 | 4.74 | 4.61 | 4.68 | 4.68 | qfq | 137,738,337 | 644,193,917 | 1.52% |
| 2026-07-06 | 4.42 | 4.63 | 4.41 | 4.61 | 4.61 | qfq | 140,351,850 | 635,344,313 | 4.54% |
| 2026-07-03 | 4.24 | 4.43 | 4.24 | 4.41 | 4.41 | qfq | 88,576,524 | 385,295,931 | 4.50% |
| 2026-07-02 | 4.22 | 4.32 | 4.12 | 4.22 | 4.22 | qfq | 71,165,500 | 299,864,031 | 1.69% |
| 2026-07-01 | 4.07 | 4.20 | 4.00 | 4.15 | 4.15 | qfq | 69,015,708 | 284,102,523 | 1.97% |
| 2026-06-30 | 4.10 | 4.11 | 4.00 | 4.07 | 4.07 | qfq | 54,481,482 | 220,185,526 | -0.97% |
| 2026-06-29 | 4.16 | 4.17 | 3.99 | 4.11 | 4.11 | qfq | 70,789,900 | 287,564,896 | -1.20% |
| 2026-06-26 | 4.38 | 4.39 | 4.16 | 4.16 | 4.16 | qfq | 79,046,448 | 335,356,362 | -5.45% |
| 2026-06-25 | 4.24 | 4.44 | 4.18 | 4.40 | 4.40 | qfq | 76,497,289 | 331,086,179 | 4.27% |
| 2026-06-24 | 4.34 | 4.37 | 4.20 | 4.22 | 4.22 | qfq | 71,712,412 | 305,003,818 | -2.76% |
| 2026-06-23 | 4.45 | 4.50 | 4.32 | 4.34 | 4.34 | qfq | 53,891,498 | 237,232,134 | -2.25% |
| 2026-06-22 | 4.30 | 4.48 | 4.20 | 4.44 | 4.44 | qfq | 74,566,355 | 324,993,575 | 2.30% |
| 2026-06-18 | 4.36 | 4.39 | 4.26 | 4.34 | 4.34 | qfq | 65,653,909 | 284,216,840 | -0.91% |
| 2026-06-17 | 4.38 | 4.43 | 4.32 | 4.38 | 4.38 | qfq | 60,578,923 | 264,519,071 | 0.00% |
| 2026-06-16 | 4.31 | 4.47 | 4.28 | 4.38 | 4.38 | qfq | 91,280,440 | 401,035,465 | 1.62% |
| 2026-06-15 | 4.26 | 4.48 | 4.26 | 4.31 | 4.31 | qfq | 114,849,712 | 501,142,778 | 4.61% |
| 2026-06-12 | 3.99 | 4.19 | 3.95 | 4.12 | 4.12 | qfq | 98,480,900 | 404,187,249 | 4.83% |
| 2026-06-11 | 3.88 | 3.98 | 3.81 | 3.93 | 3.93 | qfq | 73,934,700 | 286,745,644 | -0.51% |
| 2026-06-10 | 3.67 | 3.99 | 3.62 | 3.95 | 3.95 | qfq | 128,017,217 | 488,203,439 | 6.76% |
| 2026-06-09 | 3.70 | 3.75 | 3.64 | 3.70 | 3.70 | qfq | 57,911,000 | 213,766,143 | 0.27% |
| 2026-06-08 | 3.81 | 3.85 | 3.65 | 3.69 | 3.69 | qfq | 73,950,567 | 276,981,555 | -5.14% |
| 2026-06-05 | 3.92 | 4.09 | 3.84 | 3.89 | 3.89 | qfq | 73,582,000 | 290,467,644 | -0.77% |
| 2026-06-04 | 3.95 | 4.02 | 3.87 | 3.92 | 3.92 | qfq | 56,257,730 | 221,139,463 | -0.51% |
| 2026-06-03 | 3.99 | 4.00 | 3.89 | 3.94 | 3.94 | qfq | 59,136,301 | 233,738,892 | -1.99% |
| 2026-06-02 | 4.05 | 4.06 | 3.98 | 4.02 | 4.02 | qfq | 56,638,606 | 227,820,723 | -1.23% |
| 2026-06-01 | 4.08 | 4.12 | 4.00 | 4.07 | 4.07 | qfq | 61,790,199 | 251,378,939 | -1.21% |
| 2026-05-29 | 4.18 | 4.25 | 4.11 | 4.12 | 4.12 | qfq | 58,859,583 | 245,020,995 | -1.20% |
| 2026-05-28 | 4.21 | 4.24 | 4.10 | 4.17 | 4.17 | qfq | 62,056,184 | 258,156,664 | -1.18% |
| 2026-05-27 | 4.39 | 4.43 | 4.19 | 4.22 | 4.22 | qfq | 72,531,102 | 309,827,643 | -4.74% |
| 2026-05-26 | 4.41 | 4.45 | 4.33 | 4.43 | 4.43 | qfq | 71,443,310 | 313,244,428 | 0.45% |
| 2026-05-25 | 4.20 | 4.48 | 4.20 | 4.41 | 4.41 | qfq | 101,619,120 | 443,427,039 | 6.52% |
| 2026-05-22 | 4.15 | 4.20 | 4.10 | 4.14 | 4.14 | qfq | 64,013,937 | 265,608,113 | 0.00% |
| 2026-05-21 | 4.26 | 4.30 | 4.12 | 4.14 | 4.14 | qfq | 65,695,964 | 277,539,943 | -1.43% |
| 2026-05-20 | 4.26 | 4.26 | 4.09 | 4.20 | 4.20 | qfq | 70,298,297 | 293,267,946 | -1.87% |
| 2026-05-19 | 4.09 | 4.32 | 4.08 | 4.28 | 4.28 | qfq | 101,401,075 | 429,871,764 | 4.39% |
| 2026-05-18 | 4.29 | 4.29 | 4.05 | 4.10 | 4.10 | qfq | 108,171,252 | 445,772,443 | -5.31% |
| 2026-05-15 | 4.42 | 4.47 | 4.30 | 4.33 | 4.33 | qfq | 77,826,375 | 340,525,682 | -2.26% |
| 2026-05-14 | 4.43 | 4.50 | 4.38 | 4.43 | 4.43 | qfq | 63,555,753 | 281,926,476 | 0.00% |
| 2026-05-13 | 4.58 | 4.63 | 4.37 | 4.43 | 4.43 | qfq | 112,468,300 | 500,723,182 | -4.32% |
| 2026-05-12 | 4.74 | 4.77 | 4.57 | 4.63 | 4.63 | qfq | 71,789,500 | 333,562,460 | -2.53% |
| 2026-05-11 | 4.80 | 4.83 | 4.73 | 4.75 | 4.75 | qfq | 75,252,726 | 359,622,173 | -1.25% |
| 2026-05-08 | 4.72 | 4.91 | 4.64 | 4.81 | 4.81 | qfq | 78,764,477 | 379,855,792 | 0.84% |
| 2026-05-07 | 4.62 | 4.81 | 4.60 | 4.77 | 4.77 | qfq | 81,961,370 | 389,223,422 | 3.47% |
| 2026-05-06 | 4.70 | 4.71 | 4.56 | 4.61 | 4.61 | qfq | 138,420,135 | 638,921,341 | -1.50% |
| 2026-04-30 | 4.78 | 4.82 | 4.65 | 4.68 | 4.68 | qfq | 84,486,015 | 398,025,441 | -1.89% |
| 2026-04-29 | 4.85 | 4.90 | 4.64 | 4.77 | 4.77 | qfq | 124,258,662 | 597,413,734 | -0.83% |
| 2026-04-28 | 4.62 | 4.82 | 4.60 | 4.81 | 4.81 | qfq | 81,689,080 | 386,351,825 | 4.11% |
| 2026-04-27 | 4.55 | 4.66 | 4.54 | 4.62 | 4.62 | qfq | 66,203,821 | 304,906,304 | 1.32% |
| 2026-04-24 | 4.54 | 4.58 | 4.43 | 4.56 | 4.56 | qfq | 66,492,460 | 299,424,271 | 0.00% |
| 2026-04-23 | 4.68 | 4.74 | 4.51 | 4.56 | 4.56 | qfq | 102,344,793 | 469,255,901 | -3.39% |
| 2026-04-22 | 4.68 | 4.75 | 4.64 | 4.72 | 4.72 | qfq | 55,393,060 | 259,947,967 | 1.07% |
| 2026-04-21 | 4.60 | 4.71 | 4.56 | 4.67 | 4.67 | qfq | 65,289,143 | 302,239,289 | 1.52% |
| 2026-04-20 | 4.56 | 4.65 | 4.51 | 4.60 | 4.60 | qfq | 58,665,800 | 269,904,188 | 0.44% |
| 2026-04-17 | 4.60 | 4.68 | 4.53 | 4.58 | 4.58 | qfq | 68,496,500 | 315,504,001 | -0.22% |
| 2026-04-16 | 4.49 | 4.65 | 4.49 | 4.59 | 4.59 | qfq | 67,837,100 | 310,902,673 | 2.00% |
| 2026-04-15 | 4.42 | 4.51 | 4.37 | 4.50 | 4.50 | qfq | 71,627,179 | 319,243,073 | 2.51% |
| 2026-04-14 | 4.49 | 4.52 | 4.35 | 4.39 | 4.39 | qfq | 47,626,447 | 209,759,060 | -0.90% |
| 2026-04-13 | 4.43 | 4.47 | 4.34 | 4.43 | 4.43 | qfq | 68,908,156 | 303,590,595 | -1.56% |
| 2026-04-10 | 4.48 | 4.55 | 4.45 | 4.50 | 4.50 | qfq | 73,670,813 | 330,944,283 | 0.45% |
| 2026-04-09 | 4.53 | 4.56 | 4.45 | 4.48 | 4.48 | qfq | 80,310,068 | 360,890,993 | -3.24% |
| 2026-04-08 | 4.48 | 4.69 | 4.43 | 4.63 | 4.63 | qfq | 123,802,499 | 563,386,694 | 8.43% |
| 2026-04-07 | 4.28 | 4.37 | 4.25 | 4.27 | 4.27 | qfq | 63,355,813 | 272,530,190 | -0.93% |
| 2026-04-03 | 4.37 | 4.41 | 4.25 | 4.31 | 4.31 | qfq | 47,552,296 | 204,874,166 | -1.15% |
| 2026-04-02 | 4.44 | 4.47 | 4.33 | 4.36 | 4.36 | qfq | 51,178,811 | 224,949,878 | -2.02% |
| 2026-04-01 | 4.42 | 4.47 | 4.37 | 4.45 | 4.45 | qfq | 69,944,668 | 310,018,920 | 3.25% |
| 2026-03-31 | 4.29 | 4.45 | 4.28 | 4.31 | 4.31 | qfq | 65,359,368 | 286,055,713 | 0.47% |
| 2026-03-30 | 4.31 | 4.36 | 4.19 | 4.29 | 4.29 | qfq | 63,093,484 | 269,918,846 | -1.83% |
| 2026-03-27 | 4.28 | 4.41 | 4.23 | 4.37 | 4.37 | qfq | 79,285,252 | 344,728,081 | 1.16% |
| 2026-03-26 | 4.38 | 4.44 | 4.30 | 4.32 | 4.32 | qfq | 67,153,234 | 292,349,242 | -1.59% |
| 2026-03-25 | 4.40 | 4.43 | 4.33 | 4.39 | 4.39 | qfq | 118,102,202 | 517,013,322 | 2.33% |
| 2026-03-24 | 4.11 | 4.29 | 4.06 | 4.29 | 4.29 | qfq | 118,144,116 | 492,311,681 | 10.00% |
| 2026-03-23 | 3.95 | 4.08 | 3.87 | 3.90 | 3.90 | qfq | 121,706,588 | 482,823,021 | -3.70% |
| 2026-03-20 | 4.16 | 4.18 | 4.03 | 4.05 | 4.05 | qfq | 109,658,550 | 449,954,464 | -0.98% |
| 2026-03-19 | 4.40 | 4.40 | 4.07 | 4.09 | 4.09 | qfq | 202,704,070 | 846,890,692 | -8.50% |
| 2026-03-18 | 4.44 | 4.49 | 4.38 | 4.47 | 4.47 | qfq | 93,062,672 | 413,779,204 | 0.90% |
| 2026-03-17 | 4.53 | 4.65 | 4.41 | 4.43 | 4.43 | qfq | 76,362,200 | 344,874,775 | -1.99% |
| 2026-03-16 | 4.62 | 4.64 | 4.48 | 4.52 | 4.52 | qfq | 102,699,002 | 466,599,385 | -2.16% |
| 2026-03-13 | 4.75 | 4.78 | 4.60 | 4.62 | 4.62 | qfq | 52,904,526 | 248,382,862 | -2.94% |
| 2026-03-12 | 4.79 | 4.87 | 4.74 | 4.76 | 4.76 | qfq | 49,055,351 | 235,022,272 | -1.45% |
| 2026-03-11 | 4.86 | 4.88 | 4.76 | 4.83 | 4.83 | qfq | 64,165,078 | 308,724,587 | -0.82% |
| 2026-03-10 | 4.84 | 4.96 | 4.79 | 4.87 | 4.87 | qfq | 69,340,000 | 337,764,003 | 1.67% |
| 2026-03-09 | 4.94 | 4.94 | 4.56 | 4.79 | 4.79 | qfq | 144,796,230 | 681,709,952 | -4.96% |
| 2026-03-06 | 4.99 | 5.06 | 4.94 | 5.04 | 5.04 | qfq | 71,950,863 | 360,414,735 | 0.80% |
| 2026-03-05 | 5.24 | 5.29 | 4.91 | 5.00 | 5.00 | qfq | 97,609,849 | 495,829,578 | -1.19% |
| 2026-03-04 | 5.20 | 5.27 | 5.00 | 5.06 | 5.06 | qfq | 117,631,239 | 599,841,600 | -3.80% |
| 2026-03-03 | 5.34 | 5.44 | 5.21 | 5.26 | 5.26 | qfq | 98,365,956 | 523,358,474 | -2.41% |
| 2026-03-02 | 5.15 | 5.43 | 5.10 | 5.39 | 5.39 | qfq | 104,788,292 | 559,450,217 | 2.47% |
| 2026-02-27 | 5.28 | 5.34 | 5.23 | 5.26 | 5.26 | qfq | 59,833,708 | 316,013,626 | -0.75% |
| 2026-02-26 | 5.38 | 5.41 | 5.27 | 5.30 | 5.30 | qfq | 84,232,200 | 448,481,179 | -1.12% |
| 2026-02-25 | 5.34 | 5.60 | 5.32 | 5.36 | 5.36 | qfq | 94,341,374 | 512,662,796 | 0.94% |
| 2026-02-24 | 5.16 | 5.35 | 5.15 | 5.31 | 5.31 | qfq | 118,386,548 | 624,351,912 | 2.91% |
| 2026-02-13 | 5.11 | 5.29 | 5.09 | 5.16 | 5.16 | qfq | 121,090,224 | 628,503,258 | 0.19% |
| 2026-02-12 | 5.20 | 5.26 | 5.10 | 5.15 | 5.15 | qfq | 94,063,696 | 487,651,781 | -1.15% |
| 2026-02-11 | 5.34 | 5.34 | 5.17 | 5.21 | 5.21 | qfq | 138,341,567 | 724,083,379 | -1.70% |
| 2026-02-10 | 5.38 | 5.42 | 5.25 | 5.30 | 5.30 | qfq | 130,456,855 | 694,340,584 | -1.67% |
| 2026-02-09 | 5.25 | 5.54 | 5.18 | 5.39 | 5.39 | qfq | 242,377,503 | 1,300,314,944 | 3.65% |
| 2026-02-06 | 4.72 | 5.25 | 4.72 | 5.20 | 5.20 | qfq | 262,678,261 | 1,335,307,254 | 9.01% |
| 2026-02-05 | 4.59 | 4.82 | 4.56 | 4.77 | 4.77 | qfq | 133,378,242 | 626,623,801 | 3.47% |
| 2026-02-04 | 4.40 | 4.62 | 4.38 | 4.61 | 4.61 | qfq | 108,062,607 | 489,843,523 | 4.54% |
| 2026-02-03 | 4.36 | 4.43 | 4.31 | 4.41 | 4.41 | qfq | 75,484,872 | 330,143,016 | 1.85% |
| 2026-02-02 | 4.42 | 4.46 | 4.31 | 4.33 | 4.33 | qfq | 98,248,944 | 432,468,930 | -2.70% |
| 2026-01-30 | 4.54 | 4.57 | 4.37 | 4.45 | 4.45 | qfq | 88,032,700 | 391,402,184 | -2.63% |
| 2026-01-29 | 4.48 | 4.66 | 4.45 | 4.57 | 4.57 | qfq | 96,565,752 | 440,540,399 | 1.56% |
| 2026-01-28 | 4.50 | 4.59 | 4.44 | 4.50 | 4.50 | qfq | 82,211,935 | 370,562,231 | -0.22% |
| 2026-01-27 | 4.53 | 4.58 | 4.40 | 4.51 | 4.51 | qfq | 95,096,299 | 426,642,866 | -0.88% |
| 2026-01-26 | 4.51 | 4.62 | 4.43 | 4.55 | 4.55 | qfq | 141,807,688 | 641,405,867 | 1.11% |
| 2026-01-23 | 4.44 | 4.55 | 4.40 | 4.50 | 4.50 | qfq | 144,855,838 | 646,437,310 | 1.58% |
| 2026-01-22 | 4.32 | 4.65 | 4.32 | 4.43 | 4.43 | qfq | 236,146,848 | 1,063,069,505 | 4.73% |
| 2026-01-21 | 4.18 | 4.32 | 4.17 | 4.23 | 4.23 | qfq | 94,102,775 | 398,123,073 | 0.71% |
| 2026-01-20 | 4.17 | 4.23 | 4.15 | 4.20 | 4.20 | qfq | 82,486,013 | 346,192,516 | 1.20% |
| 2026-01-19 | 4.00 | 4.18 | 4.00 | 4.15 | 4.15 | qfq | 96,391,127 | 397,682,564 | 3.75% |
| 2026-01-16 | 4.06 | 4.11 | 3.98 | 4.00 | 4.00 | qfq | 113,351,900 | 455,978,206 | -1.23% |
| 2026-01-15 | 4.01 | 4.11 | 3.98 | 4.05 | 4.05 | qfq | 99,365,789 | 401,968,828 | 0.75% |
| 2026-01-14 | 4.09 | 4.17 | 4.00 | 4.02 | 4.02 | qfq | 105,129,355 | 429,043,928 | -1.47% |
| 2026-01-13 | 4.10 | 4.18 | 4.07 | 4.08 | 4.08 | qfq | 107,533,480 | 444,060,651 | -0.24% |
| 2026-01-12 | 4.21 | 4.25 | 4.08 | 4.09 | 4.09 | qfq | 126,888,302 | 526,725,915 | -2.85% |
| 2026-01-09 | 4.15 | 4.24 | 4.12 | 4.21 | 4.21 | qfq | 111,151,671 | 466,160,728 | 1.94% |
| 2026-01-08 | 4.07 | 4.24 | 4.00 | 4.13 | 4.13 | qfq | 140,314,579 | 580,232,441 | 1.23% |
| 2026-01-07 | 4.10 | 4.14 | 4.07 | 4.08 | 4.08 | qfq | 54,511,553 | 223,481,024 | -0.73% |
| 2026-01-06 | 4.05 | 4.12 | 4.04 | 4.11 | 4.11 | qfq | 85,110,707 | 347,398,066 | 1.23% |
| 2026-01-05 | 4.05 | 4.08 | 4.03 | 4.06 | 4.06 | qfq | 64,013,673 | 259,772,105 | 0.25% |
| 2025-12-31 | 4.09 | 4.17 | 4.04 | 4.05 | 4.05 | qfq | 69,276,100 | 283,563,508 | -0.98% |
| 2025-12-30 | 4.07 | 4.14 | 4.03 | 4.09 | 4.09 | qfq | 70,288,086 | 287,357,472 | 0.00% |
| 2025-12-29 | 4.10 | 4.16 | 4.04 | 4.09 | 4.09 | qfq | 66,783,400 | 273,931,262 | 0.00% |
| 2025-12-26 | 4.07 | 4.13 | 4.06 | 4.09 | 4.09 | qfq | 80,610,942 | 329,773,167 | 0.49% |
| 2025-12-25 | 4.06 | 4.13 | 4.04 | 4.07 | 4.07 | qfq | 62,398,702 | 255,144,553 | 0.00% |
| 2025-12-24 | 4.02 | 4.18 | 4.02 | 4.07 | 4.07 | qfq | 104,858,300 | 428,193,303 | 1.24% |
| 2025-12-23 | 4.07 | 4.09 | 4.00 | 4.02 | 4.02 | qfq | 121,491,318 | 490,481,539 | -1.23% |
| 2025-12-22 | 4.09 | 4.11 | 4.03 | 4.07 | 4.07 | qfq | 82,651,039 | 336,771,172 | -0.25% |
| 2025-12-19 | 4.06 | 4.11 | 4.03 | 4.08 | 4.08 | qfq | 136,234,180 | 554,818,623 | 0.49% |
| 2025-12-18 | 3.86 | 4.08 | 3.86 | 4.06 | 4.06 | qfq | 149,041,040 | 599,492,381 | 4.64% |
| 2025-12-17 | 3.84 | 3.93 | 3.82 | 3.88 | 3.88 | qfq | 100,929,552 | 391,032,696 | 2.92% |
| 2025-12-16 | 3.81 | 3.82 | 3.75 | 3.77 | 3.77 | qfq | 64,501,660 | 243,949,142 | -1.57% |
| 2025-12-15 | 3.64 | 3.87 | 3.61 | 3.83 | 3.83 | qfq | 110,638,479 | 420,070,198 | 4.36% |
| 2025-12-12 | 3.68 | 3.70 | 3.65 | 3.67 | 3.67 | qfq | 74,929,560 | 274,932,316 | -0.54% |
| 2025-12-11 | 3.84 | 3.85 | 3.68 | 3.69 | 3.69 | qfq | 69,349,400 | 258,755,580 | -3.40% |
| 2025-12-10 | 3.78 | 3.86 | 3.74 | 3.82 | 3.82 | qfq | 72,087,984 | 274,773,203 | 0.79% |
| 2025-12-09 | 3.86 | 3.90 | 3.77 | 3.79 | 3.79 | qfq | 105,809,201 | 403,633,204 | -1.30% |
| 2025-12-08 | 3.88 | 3.92 | 3.82 | 3.84 | 3.84 | qfq | 97,053,700 | 375,455,869 | -1.03% |
| 2025-12-05 | 3.77 | 3.92 | 3.72 | 3.88 | 3.88 | qfq | 142,201,117 | 545,591,504 | 2.92% |
| 2025-12-04 | 3.74 | 3.81 | 3.73 | 3.77 | 3.77 | qfq | 100,723,998 | 379,707,770 | 0.53% |
| 2025-12-03 | 3.70 | 3.77 | 3.67 | 3.75 | 3.75 | qfq | 110,852,474 | 413,177,855 | 1.08% |
| 2025-12-02 | 3.59 | 3.73 | 3.59 | 3.71 | 3.71 | qfq | 95,283,577 | 348,850,733 | 3.63% |
| 2025-12-01 | 3.57 | 3.61 | 3.52 | 3.58 | 3.58 | qfq | 56,938,726 | 202,796,661 | 0.56% |
| 2025-11-28 | 3.52 | 3.59 | 3.48 | 3.56 | 3.56 | qfq | 60,208,158 | 213,568,978 | 1.14% |
| 2025-11-27 | 3.55 | 3.56 | 3.51 | 3.52 | 3.52 | qfq | 47,960,241 | 169,392,727 | -0.85% |
| 2025-11-26 | 3.50 | 3.60 | 3.49 | 3.55 | 3.55 | qfq | 67,459,577 | 239,284,631 | 1.43% |
| 2025-11-25 | 3.46 | 3.54 | 3.45 | 3.50 | 3.50 | qfq | 75,175,000 | 263,773,201 | 1.45% |
| 2025-11-24 | 3.50 | 3.52 | 3.44 | 3.45 | 3.45 | qfq | 59,763,254 | 207,501,783 | -0.86% |
| 2025-11-21 | 3.54 | 3.56 | 3.42 | 3.48 | 3.48 | qfq | 102,451,368 | 357,511,276 | -2.52% |
| 2025-11-20 | 3.61 | 3.63 | 3.57 | 3.57 | 3.57 | qfq | 49,719,100 | 178,509,658 | -0.83% |
| 2025-11-19 | 3.71 | 3.75 | 3.58 | 3.60 | 3.60 | qfq | 89,962,300 | 326,669,710 | -3.23% |
| 2025-11-18 | 3.78 | 3.80 | 3.69 | 3.72 | 3.72 | qfq | 71,428,015 | 266,147,402 | -1.85% |
| 2025-11-17 | 3.81 | 3.85 | 3.71 | 3.79 | 3.79 | qfq | 83,310,154 | 314,310,803 | -0.79% |
| 2025-11-14 | 3.78 | 3.85 | 3.77 | 3.82 | 3.82 | qfq | 78,989,920 | 301,083,057 | 0.53% |
| 2025-11-13 | 3.78 | 3.84 | 3.75 | 3.80 | 3.80 | qfq | 92,030,823 | 348,444,977 | 1.06% |
| 2025-11-12 | 3.65 | 3.77 | 3.64 | 3.76 | 3.76 | qfq | 119,068,670 | 444,017,789 | 2.73% |
| 2025-11-11 | 3.68 | 3.71 | 3.63 | 3.66 | 3.66 | qfq | 54,414,247 | 198,950,073 | -0.81% |
| 2025-11-10 | 3.61 | 3.70 | 3.60 | 3.69 | 3.69 | qfq | 75,189,176 | 275,840,978 | 2.79% |
| 2025-11-07 | 3.58 | 3.61 | 3.57 | 3.59 | 3.59 | qfq | 41,664,235 | 149,655,398 | 0.00% |
| 2025-11-06 | 3.61 | 3.63 | 3.58 | 3.59 | 3.59 | qfq | 44,725,006 | 161,078,310 | -0.55% |
| 2025-11-05 | 3.55 | 3.63 | 3.55 | 3.61 | 3.61 | qfq | 49,685,837 | 178,871,301 | 0.84% |
| 2025-11-04 | 3.59 | 3.62 | 3.55 | 3.58 | 3.58 | qfq | 51,475,536 | 184,704,292 | -0.28% |
| 2025-11-03 | 3.56 | 3.61 | 3.54 | 3.59 | 3.59 | qfq | 58,895,989 | 211,142,254 | 0.56% |
| 2025-10-31 | 3.66 | 3.67 | 3.56 | 3.57 | 3.57 | qfq | 97,139,180 | 348,759,874 | -2.72% |
| 2025-10-30 | 3.65 | 3.76 | 3.64 | 3.67 | 3.67 | qfq | 104,477,004 | 385,761,262 | 1.66% |
| 2025-10-29 | 3.56 | 3.62 | 3.54 | 3.61 | 3.61 | qfq | 53,342,099 | 191,504,983 | 1.12% |
| 2025-10-28 | 3.63 | 3.65 | 3.56 | 3.57 | 3.57 | qfq | 69,865,876 | 251,011,280 | -1.92% |
| 2025-10-27 | 3.64 | 3.67 | 3.62 | 3.64 | 3.64 | qfq | 82,348,261 | 299,970,167 | 0.00% |
| 2025-10-24 | 3.61 | 3.67 | 3.60 | 3.64 | 3.64 | qfq | 72,281,559 | 262,622,445 | 0.83% |
| 2025-10-23 | 3.60 | 3.63 | 3.57 | 3.61 | 3.61 | qfq | 81,899,200 | 294,938,867 | 0.28% |
| 2025-10-22 | 3.62 | 3.64 | 3.59 | 3.60 | 3.60 | qfq | 58,245,067 | 210,232,666 | -0.83% |
| 2025-10-21 | 3.55 | 3.67 | 3.53 | 3.63 | 3.63 | qfq | 103,367,360 | 373,890,354 | 2.25% |
| 2025-10-20 | 3.46 | 3.60 | 3.41 | 3.55 | 3.55 | qfq | 146,065,493 | 511,813,220 | 3.20% |
| 2025-10-17 | 3.39 | 3.58 | 3.38 | 3.44 | 3.44 | qfq | 129,258,788 | 448,052,888 | 1.78% |
| 2025-10-16 | 3.41 | 3.41 | 3.37 | 3.38 | 3.38 | qfq | 57,606,800 | 195,135,706 | -1.17% |
| 2025-10-15 | 3.44 | 3.45 | 3.37 | 3.42 | 3.42 | qfq | 68,042,702 | 231,522,749 | -0.29% |
| 2025-10-14 | 3.47 | 3.51 | 3.42 | 3.43 | 3.43 | qfq | 61,017,549 | 211,064,743 | -1.15% |
| 2025-10-13 | 3.49 | 3.49 | 3.40 | 3.47 | 3.47 | qfq | 86,907,275 | 299,215,333 | -2.53% |
| 2025-10-10 | 3.51 | 3.57 | 3.50 | 3.56 | 3.56 | qfq | 61,175,944 | 217,060,407 | 1.42% |
| 2025-10-09 | 3.53 | 3.54 | 3.49 | 3.51 | 3.51 | qfq | 52,429,200 | 184,296,242 | 0.00% |
| 2025-09-30 | 3.54 | 3.54 | 3.50 | 3.51 | 3.51 | qfq | 45,817,914 | 161,218,553 | -1.13% |
| 2025-09-29 | 3.49 | 3.58 | 3.44 | 3.55 | 3.55 | qfq | 68,731,458 | 241,615,563 | 1.72% |
| 2025-09-26 | 3.53 | 3.57 | 3.48 | 3.49 | 3.49 | qfq | 51,280,080 | 180,391,100 | -1.13% |
| 2025-09-25 | 3.56 | 3.59 | 3.53 | 3.53 | 3.53 | qfq | 41,800,102 | 148,470,687 | -1.12% |
| 2025-09-24 | 3.59 | 3.61 | 3.54 | 3.57 | 3.57 | qfq | 50,512,000 | 180,049,643 | -0.83% |
| 2025-09-23 | 3.63 | 3.65 | 3.51 | 3.60 | 3.60 | qfq | 87,121,446 | 311,353,918 | -1.37% |
| 2025-09-22 | 3.67 | 3.69 | 3.61 | 3.65 | 3.65 | qfq | 57,846,886 | 210,034,560 | -1.08% |
| 2025-09-19 | 3.70 | 3.71 | 3.63 | 3.69 | 3.69 | qfq | 78,976,800 | 290,324,125 | -0.54% |
| 2025-09-18 | 3.81 | 3.82 | 3.68 | 3.71 | 3.71 | qfq | 143,879,177 | 537,020,058 | -3.13% |
| 2025-09-17 | 3.72 | 3.88 | 3.70 | 3.83 | 3.83 | qfq | 134,626,659 | 513,617,167 | 2.68% |
| 2025-09-16 | 3.63 | 3.74 | 3.63 | 3.73 | 3.73 | qfq | 102,460,111 | 380,459,015 | 2.47% |
| 2025-09-15 | 3.63 | 3.66 | 3.60 | 3.64 | 3.64 | qfq | 50,237,232 | 182,359,749 | 0.00% |
| 2025-09-12 | 3.63 | 3.66 | 3.60 | 3.64 | 3.64 | qfq | 61,878,885 | 224,934,260 | 0.28% |
| 2025-09-11 | 3.63 | 3.65 | 3.58 | 3.63 | 3.63 | qfq | 69,621,794 | 251,507,505 | -0.55% |
| 2025-09-10 | 3.66 | 3.68 | 3.62 | 3.65 | 3.65 | qfq | 67,481,517 | 246,087,051 | -0.54% |
| 2025-09-09 | 3.56 | 3.72 | 3.55 | 3.67 | 3.67 | qfq | 159,244,533 | 582,390,580 | 2.80% |
| 2025-09-08 | 3.51 | 3.58 | 3.47 | 3.57 | 3.57 | qfq | 87,120,414 | 307,478,302 | 1.71% |
| 2025-09-05 | 3.42 | 3.52 | 3.39 | 3.51 | 3.51 | qfq | 91,263,405 | 316,369,314 | 2.93% |
| 2025-09-04 | 3.36 | 3.44 | 3.33 | 3.41 | 3.41 | qfq | 101,385,603 | 342,461,116 | 1.49% |
| 2025-09-03 | 3.43 | 3.46 | 3.35 | 3.36 | 3.36 | qfq | 68,252,370 | 231,392,305 | -2.04% |
| 2025-09-02 | 3.51 | 3.51 | 3.40 | 3.43 | 3.43 | qfq | 89,619,163 | 308,181,764 | -2.00% |
| 2025-09-01 | 3.52 | 3.53 | 3.42 | 3.50 | 3.50 | qfq | 108,874,880 | 379,437,049 | -0.85% |
| 2025-08-29 | 3.60 | 3.61 | 3.52 | 3.53 | 3.53 | qfq | 67,277,562 | 238,928,734 | -1.94% |
| 2025-08-28 | 3.53 | 3.61 | 3.49 | 3.60 | 3.60 | qfq | 94,630,229 | 335,458,519 | 1.98% |
| 2025-08-27 | 3.66 | 3.68 | 3.53 | 3.53 | 3.53 | qfq | 92,512,548 | 334,419,524 | -3.55% |
| 2025-08-26 | 3.70 | 3.75 | 3.65 | 3.66 | 3.66 | qfq | 108,738,512 | 401,834,017 | -1.35% |
| 2025-08-25 | 3.58 | 3.73 | 3.58 | 3.71 | 3.71 | qfq | 202,169,058 | 741,763,861 | 4.21% |
| 2025-08-22 | 3.54 | 3.57 | 3.51 | 3.56 | 3.56 | qfq | 74,451,067 | 263,441,423 | 0.28% |
| 2025-08-21 | 3.58 | 3.64 | 3.53 | 3.55 | 3.55 | qfq | 80,052,505 | 286,535,277 | -0.56% |
| 2025-08-20 | 3.55 | 3.58 | 3.51 | 3.57 | 3.57 | qfq | 65,501,470 | 232,097,599 | 0.28% |
| 2025-08-19 | 3.59 | 3.60 | 3.54 | 3.56 | 3.56 | qfq | 79,060,740 | 281,943,493 | -1.11% |
| 2025-08-18 | 3.61 | 3.64 | 3.56 | 3.60 | 3.60 | qfq | 93,080,949 | 336,154,786 | 0.00% |
| 2025-08-15 | 3.58 | 3.63 | 3.55 | 3.60 | 3.60 | qfq | 104,274,521 | 374,902,121 | -0.28% |
| 2025-08-14 | 3.57 | 3.62 | 3.47 | 3.61 | 3.61 | qfq | 128,063,600 | 455,053,101 | 1.40% |
| 2025-08-13 | 3.55 | 3.65 | 3.55 | 3.56 | 3.56 | qfq | 134,028,869 | 480,999,986 | 1.71% |
| 2025-08-12 | 3.49 | 3.54 | 3.46 | 3.50 | 3.50 | qfq | 62,676,079 | 219,605,830 | 0.29% |
| 2025-08-11 | 3.45 | 3.49 | 3.43 | 3.49 | 3.49 | qfq | 62,980,225 | 218,551,974 | 1.45% |
| 2025-08-08 | 3.42 | 3.45 | 3.42 | 3.44 | 3.44 | qfq | 40,821,783 | 140,215,975 | 0.29% |
| 2025-08-07 | 3.48 | 3.49 | 3.41 | 3.43 | 3.43 | qfq | 69,753,613 | 239,553,932 | -1.44% |
| 2025-08-06 | 3.50 | 3.51 | 3.43 | 3.48 | 3.48 | qfq | 64,276,800 | 222,848,530 | -0.85% |
| 2025-08-05 | 3.53 | 3.55 | 3.50 | 3.51 | 3.51 | qfq | 52,042,074 | 182,880,875 | -0.85% |
| 2025-08-04 | 3.43 | 3.56 | 3.42 | 3.54 | 3.54 | qfq | 92,664,279 | 324,326,440 | 2.61% |
| 2025-08-01 | 3.48 | 3.51 | 3.44 | 3.45 | 3.45 | qfq | 54,824,549 | 190,313,400 | -0.86% |
| 2025-07-31 | 3.60 | 3.61 | 3.45 | 3.48 | 3.48 | qfq | 120,872,203 | 425,786,491 | -3.87% |
| 2025-07-30 | 3.71 | 3.71 | 3.60 | 3.62 | 3.62 | qfq | 80,726,994 | 294,128,932 | -2.69% |
| 2025-07-29 | 3.70 | 3.75 | 3.65 | 3.72 | 3.72 | qfq | 86,308,891 | 319,288,277 | 0.00% |
| 2025-07-28 | 3.65 | 3.77 | 3.61 | 3.72 | 3.72 | qfq | 136,649,570 | 505,681,704 | 1.36% |
| 2025-07-25 | 3.68 | 3.74 | 3.60 | 3.67 | 3.67 | qfq | 97,149,550 | 354,774,059 | 0.00% |
| 2025-07-24 | 3.53 | 3.76 | 3.53 | 3.67 | 3.67 | qfq | 163,659,201 | 598,857,502 | 3.67% |
| 2025-07-23 | 3.57 | 3.60 | 3.53 | 3.54 | 3.54 | qfq | 69,724,333 | 248,462,706 | -0.56% |
| 2025-07-22 | 3.65 | 3.66 | 3.54 | 3.56 | 3.56 | qfq | 107,198,475 | 382,548,378 | -2.47% |
| 2025-07-21 | 3.62 | 3.67 | 3.56 | 3.65 | 3.65 | qfq | 108,796,147 | 395,018,445 | 0.00% |
| 2025-07-18 | 3.56 | 3.68 | 3.54 | 3.65 | 3.65 | qfq | 134,556,299 | 489,665,713 | 1.96% |
| 2025-07-17 | 3.48 | 3.58 | 3.47 | 3.58 | 3.58 | qfq | 117,771,128 | 416,327,221 | 2.58% |
| 2025-07-16 | 3.42 | 3.54 | 3.38 | 3.49 | 3.49 | qfq | 132,504,606 | 461,081,873 | 1.75% |
| 2025-07-15 | 3.38 | 3.47 | 3.33 | 3.43 | 3.43 | qfq | 195,370,800 | 664,768,220 | -2.28% |
| 2025-07-14 | 3.62 | 3.63 | 3.50 | 3.51 | 3.51 | qfq | 130,255,858 | 461,169,400 | -3.31% |
| 2025-07-11 | 3.54 | 3.67 | 3.50 | 3.63 | 3.63 | qfq | 175,838,475 | 633,687,687 | 2.25% |
| 2025-07-10 | 3.45 | 3.60 | 3.45 | 3.55 | 3.55 | qfq | 158,172,571 | 561,320,819 | 2.01% |
| 2025-07-09 | 3.45 | 3.54 | 3.43 | 3.48 | 3.48 | qfq | 138,401,779 | 481,524,597 | 0.87% |
| 2025-07-08 | 3.38 | 3.47 | 3.36 | 3.45 | 3.45 | qfq | 89,487,419 | 305,554,790 | 1.77% |
| 2025-07-07 | 3.34 | 3.43 | 3.32 | 3.39 | 3.39 | qfq | 81,491,203 | 275,939,639 | 1.50% |
| 2025-07-04 | 3.33 | 3.38 | 3.31 | 3.34 | 3.34 | qfq | 59,955,620 | 200,283,929 | 0.30% |
| 2025-07-03 | 3.32 | 3.34 | 3.31 | 3.33 | 3.33 | qfq | 39,455,503 | 131,450,526 | 0.30% |
| 2025-07-02 | 3.33 | 3.34 | 3.30 | 3.32 | 3.32 | qfq | 50,459,200 | 167,620,103 | -0.60% |
| 2025-07-01 | 3.34 | 3.35 | 3.30 | 3.34 | 3.34 | qfq | 56,495,714 | 188,199,165 | 0.30% |
| 2025-06-30 | 3.35 | 3.36 | 3.32 | 3.33 | 3.33 | qfq | 64,963,200 | 216,630,286 | -0.60% |
| 2025-06-27 | 3.34 | 3.42 | 3.33 | 3.35 | 3.35 | qfq | 94,659,220 | 318,988,264 | 0.30% |
| 2025-06-26 | 3.38 | 3.40 | 3.33 | 3.34 | 3.34 | qfq | 103,014,399 | 346,676,298 | -1.47% |
| 2025-06-25 | 3.24 | 3.39 | 3.22 | 3.39 | 3.39 | qfq | 149,194,100 | 495,688,457 | 4.63% |
| 2025-06-24 | 3.15 | 3.24 | 3.14 | 3.24 | 3.24 | qfq | 75,809,449 | 243,519,500 | 3.18% |
| 2025-06-23 | 3.08 | 3.15 | 3.07 | 3.14 | 3.14 | qfq | 48,252,100 | 150,416,703 | 1.29% |
| 2025-06-20 | 3.12 | 3.14 | 3.09 | 3.10 | 3.10 | qfq | 40,888,600 | 127,584,353 | -0.96% |
| 2025-06-19 | 3.18 | 3.19 | 3.12 | 3.13 | 3.13 | qfq | 55,911,300 | 175,805,517 | -1.88% |
| 2025-06-18 | 3.22 | 3.22 | 3.17 | 3.19 | 3.19 | qfq | 41,602,200 | 132,701,196 | -0.93% |
| 2025-06-17 | 3.21 | 3.22 | 3.19 | 3.22 | 3.22 | qfq | 49,450,166 | 158,466,223 | 0.31% |
| 2025-06-16 | 3.15 | 3.23 | 3.15 | 3.21 | 3.21 | qfq | 71,671,781 | 229,577,088 | 0.31% |
| 2025-06-13 | 3.21 | 3.22 | 3.11 | 3.20 | 3.20 | qfq | 160,148,081 | 508,162,148 | -0.93% |
| 2025-06-12 | 3.24 | 3.28 | 3.22 | 3.23 | 3.23 | qfq | 71,038,438 | 230,284,532 | -0.62% |
| 2025-06-11 | 3.23 | 3.31 | 3.23 | 3.25 | 3.25 | qfq | 68,703,600 | 225,004,544 | 0.31% |
| 2025-06-10 | 3.27 | 3.28 | 3.21 | 3.24 | 3.24 | qfq | 69,802,714 | 226,572,320 | -1.22% |
| 2025-06-09 | 3.30 | 3.33 | 3.27 | 3.28 | 3.28 | qfq | 84,741,910 | 278,961,859 | -0.91% |
| 2025-06-06 | 3.29 | 3.32 | 3.26 | 3.31 | 3.31 | qfq | 64,280,018 | 211,290,940 | 0.30% |
| 2025-06-05 | 3.31 | 3.34 | 3.27 | 3.30 | 3.30 | qfq | 51,335,813 | 169,393,922 | -0.30% |
| 2025-06-04 | 3.28 | 3.32 | 3.26 | 3.31 | 3.31 | qfq | 60,221,228 | 198,318,751 | 0.91% |
| 2025-06-03 | 3.26 | 3.32 | 3.23 | 3.28 | 3.28 | qfq | 46,616,089 | 153,125,389 | 0.00% |
| 2025-05-30 | 3.31 | 3.32 | 3.26 | 3.28 | 3.28 | qfq | 48,304,246 | 158,438,333 | -1.20% |
| 2025-05-29 | 3.28 | 3.33 | 3.28 | 3.32 | 3.32 | qfq | 54,415,100 | 180,116,859 | 0.91% |
| 2025-05-28 | 3.29 | 3.30 | 3.26 | 3.29 | 3.29 | qfq | 47,668,300 | 156,633,859 | 0.00% |
| 2025-05-27 | 3.31 | 3.32 | 3.26 | 3.29 | 3.29 | qfq | 50,692,581 | 166,549,604 | -1.20% |
| 2025-05-26 | 3.34 | 3.36 | 3.30 | 3.33 | 3.33 | qfq | 58,134,064 | 193,153,985 | -0.60% |
| 2025-05-23 | 3.43 | 3.46 | 3.34 | 3.35 | 3.35 | qfq | 91,169,900 | 309,531,511 | -2.90% |
| 2025-05-22 | 3.40 | 3.49 | 3.38 | 3.45 | 3.45 | qfq | 137,867,799 | 474,008,859 | 0.00% |
| 2025-05-21 | 3.33 | 3.57 | 3.33 | 3.45 | 3.45 | qfq | 263,990,468 | 914,775,598 | 5.18% |
| 2025-05-20 | 3.30 | 3.31 | 3.27 | 3.28 | 3.28 | qfq | 46,460,942 | 152,605,764 | -0.61% |
| 2025-05-19 | 3.26 | 3.32 | 3.25 | 3.30 | 3.30 | qfq | 61,169,173 | 201,437,730 | 0.92% |
| 2025-05-16 | 3.29 | 3.31 | 3.26 | 3.27 | 3.27 | qfq | 72,558,848 | 237,840,618 | -1.51% |
| 2025-05-15 | 3.34 | 3.39 | 3.27 | 3.32 | 3.32 | qfq | 138,670,200 | 461,283,982 | -0.60% |
| 2025-05-14 | 3.21 | 3.35 | 3.20 | 3.34 | 3.34 | qfq | 153,989,890 | 506,982,096 | 3.73% |
| 2025-05-13 | 3.24 | 3.26 | 3.20 | 3.22 | 3.22 | qfq | 66,193,380 | 213,802,493 | 0.31% |
| 2025-05-12 | 3.19 | 3.22 | 3.17 | 3.21 | 3.21 | qfq | 63,869,540 | 203,955,576 | 1.26% |
| 2025-05-09 | 3.20 | 3.21 | 3.14 | 3.17 | 3.17 | qfq | 67,596,291 | 213,963,689 | -0.94% |
| 2025-05-08 | 3.20 | 3.23 | 3.19 | 3.20 | 3.20 | qfq | 101,025,129 | 323,597,196 | -0.62% |
| 2025-05-07 | 3.49 | 3.51 | 3.20 | 3.22 | 3.22 | qfq | 198,710,330 | 657,559,530 | -3.59% |
| 2025-05-06 | 3.17 | 3.39 | 3.16 | 3.34 | 3.34 | qfq | 186,370,843 | 611,572,693 | 5.70% |
| 2025-04-30 | 3.15 | 3.28 | 3.13 | 3.16 | 3.16 | qfq | 179,253,204 | 572,630,268 | 3.95% |
| 2025-04-29 | 2.96 | 3.07 | 2.94 | 3.04 | 3.04 | qfq | 123,860,679 | 373,847,908 | 2.36% |
| 2025-04-28 | 2.94 | 3.03 | 2.83 | 2.97 | 2.97 | qfq | 156,647,677 | 456,943,928 | 1.02% |
| 2025-04-25 | 2.92 | 2.98 | 2.89 | 2.94 | 2.94 | qfq | 88,800,274 | 260,660,120 | 0.00% |
| 2025-04-24 | 2.88 | 3.02 | 2.87 | 2.94 | 2.94 | qfq | 183,799,538 | 541,316,963 | 2.44% |
| 2025-04-23 | 2.89 | 2.93 | 2.85 | 2.87 | 2.87 | qfq | 76,855,002 | 221,206,383 | -0.35% |
| 2025-04-22 | 2.86 | 2.94 | 2.86 | 2.88 | 2.88 | qfq | 79,594,900 | 230,327,667 | 0.35% |
| 2025-04-21 | 2.87 | 2.88 | 2.83 | 2.87 | 2.87 | qfq | 48,463,200 | 138,495,547 | 0.35% |
| 2025-04-18 | 2.86 | 2.88 | 2.84 | 2.86 | 2.86 | qfq | 39,843,904 | 114,098,647 | -0.35% |
| 2025-04-17 | 2.88 | 2.90 | 2.87 | 2.87 | 2.87 | qfq | 46,824,026 | 135,012,129 | -1.03% |
| 2025-04-16 | 2.90 | 2.97 | 2.86 | 2.90 | 2.90 | qfq | 93,922,695 | 273,455,743 | 0.35% |
| 2025-04-15 | 2.91 | 2.92 | 2.86 | 2.89 | 2.89 | qfq | 63,728,099 | 184,103,107 | -1.03% |
| 2025-04-14 | 2.83 | 2.94 | 2.82 | 2.92 | 2.92 | qfq | 131,055,583 | 378,317,031 | 4.29% |
| 2025-04-11 | 2.78 | 2.83 | 2.76 | 2.80 | 2.80 | qfq | 79,905,002 | 224,219,957 | -0.71% |
| 2025-04-10 | 2.86 | 2.89 | 2.81 | 2.82 | 2.82 | qfq | 115,364,245 | 328,322,971 | 0.71% |
| 2025-04-09 | 2.76 | 2.82 | 2.58 | 2.80 | 2.80 | qfq | 126,167,209 | 343,680,263 | 0.00% |
| 2025-04-08 | 2.80 | 2.87 | 2.75 | 2.80 | 2.80 | qfq | 124,811,244 | 349,680,218 | -0.71% |
| 2025-04-07 | 2.89 | 3.00 | 2.82 | 2.82 | 2.82 | qfq | 143,103,600 | 409,487,104 | -9.90% |
| 2025-04-03 | 3.21 | 3.22 | 3.08 | 3.13 | 3.13 | qfq | 243,135,797 | 763,904,931 | -8.21% |
| 2025-04-02 | 3.33 | 3.45 | 3.32 | 3.41 | 3.41 | qfq | 114,666,289 | 390,496,706 | 2.40% |
| 2025-04-01 | 3.32 | 3.37 | 3.31 | 3.33 | 3.33 | qfq | 57,653,687 | 192,381,758 | 0.00% |
| 2025-03-31 | 3.35 | 3.41 | 3.30 | 3.33 | 3.33 | qfq | 79,989,865 | 267,171,125 | -0.89% |
| 2025-03-28 | 3.35 | 3.37 | 3.33 | 3.36 | 3.36 | qfq | 59,823,400 | 200,353,380 | 0.00% |
| 2025-03-27 | 3.36 | 3.41 | 3.32 | 3.36 | 3.36 | qfq | 70,358,961 | 236,859,751 | -0.30% |
| 2025-03-26 | 3.29 | 3.38 | 3.28 | 3.37 | 3.37 | qfq | 90,218,882 | 302,068,348 | 2.43% |
| 2025-03-25 | 3.27 | 3.31 | 3.25 | 3.29 | 3.29 | qfq | 61,652,561 | 202,439,355 | 0.61% |
| 2025-03-24 | 3.29 | 3.32 | 3.22 | 3.27 | 3.27 | qfq | 74,613,164 | 243,393,349 | -1.21% |
| 2025-03-21 | 3.36 | 3.39 | 3.30 | 3.31 | 3.31 | qfq | 83,436,700 | 279,230,860 | -1.78% |
| 2025-03-20 | 3.36 | 3.40 | 3.35 | 3.37 | 3.37 | qfq | 71,215,712 | 240,408,198 | 0.00% |
| 2025-03-19 | 3.35 | 3.38 | 3.34 | 3.37 | 3.37 | qfq | 50,184,015 | 168,862,015 | 0.00% |
| 2025-03-18 | 3.38 | 3.39 | 3.34 | 3.37 | 3.37 | qfq | 59,159,365 | 198,670,787 | -0.30% |
| 2025-03-17 | 3.37 | 3.41 | 3.35 | 3.38 | 3.38 | qfq | 95,897,812 | 323,710,591 | 0.60% |
| 2025-03-14 | 3.23 | 3.38 | 3.23 | 3.36 | 3.36 | qfq | 141,323,720 | 470,535,863 | 3.70% |
| 2025-03-13 | 3.31 | 3.32 | 3.22 | 3.24 | 3.24 | qfq | 97,343,700 | 316,906,902 | -2.11% |
| 2025-03-12 | 3.33 | 3.34 | 3.31 | 3.31 | 3.31 | qfq | 68,826,593 | 228,640,602 | -0.30% |
| 2025-03-11 | 3.31 | 3.32 | 3.29 | 3.32 | 3.32 | qfq | 70,881,850 | 234,262,943 | -0.60% |
| 2025-03-10 | 3.36 | 3.39 | 3.33 | 3.34 | 3.34 | qfq | 69,530,067 | 232,838,955 | -1.18% |
| 2025-03-07 | 3.45 | 3.46 | 3.37 | 3.38 | 3.38 | qfq | 107,724,310 | 366,905,029 | -2.59% |
| 2025-03-06 | 3.40 | 3.49 | 3.40 | 3.47 | 3.47 | qfq | 119,884,114 | 413,293,214 | 2.06% |
| 2025-03-05 | 3.42 | 3.42 | 3.35 | 3.40 | 3.40 | qfq | 80,480,725 | 272,024,208 | -0.58% |
| 2025-03-04 | 3.40 | 3.46 | 3.37 | 3.42 | 3.42 | qfq | 64,374,649 | 219,971,853 | 0.59% |
| 2025-03-03 | 3.40 | 3.45 | 3.38 | 3.40 | 3.40 | qfq | 70,567,854 | 240,909,320 | 0.00% |
| 2025-02-28 | 3.48 | 3.53 | 3.39 | 3.40 | 3.40 | qfq | 92,337,228 | 318,243,900 | -3.13% |
| 2025-02-27 | 3.55 | 3.60 | 3.47 | 3.51 | 3.51 | qfq | 108,767,894 | 382,865,594 | -1.40% |
| 2025-02-26 | 3.53 | 3.58 | 3.50 | 3.56 | 3.56 | qfq | 105,026,800 | 371,083,637 | 0.85% |
| 2025-02-25 | 3.49 | 3.62 | 3.46 | 3.53 | 3.53 | qfq | 136,740,884 | 485,646,447 | 0.28% |
| 2025-02-24 | 3.51 | 3.56 | 3.47 | 3.52 | 3.52 | qfq | 94,823,600 | 332,962,910 | -0.28% |
| 2025-02-21 | 3.56 | 3.58 | 3.47 | 3.53 | 3.53 | qfq | 107,216,500 | 377,437,315 | -0.28% |
| 2025-02-20 | 3.54 | 3.56 | 3.50 | 3.54 | 3.54 | qfq | 84,917,450 | 299,116,830 | -0.56% |
| 2025-02-19 | 3.54 | 3.57 | 3.52 | 3.56 | 3.56 | qfq | 88,110,120 | 312,202,240 | 0.28% |
| 2025-02-18 | 3.64 | 3.65 | 3.52 | 3.55 | 3.55 | qfq | 99,676,602 | 357,189,879 | -2.74% |
| 2025-02-17 | 3.70 | 3.74 | 3.63 | 3.65 | 3.65 | qfq | 136,256,688 | 499,845,258 | -1.35% |
| 2025-02-14 | 3.73 | 3.85 | 3.68 | 3.70 | 3.70 | qfq | 216,440,292 | 812,536,816 | 0.82% |
| 2025-02-13 | 3.66 | 3.73 | 3.62 | 3.67 | 3.67 | qfq | 125,982,522 | 462,194,240 | 0.55% |
| 2025-02-12 | 3.56 | 3.65 | 3.56 | 3.65 | 3.65 | qfq | 100,936,741 | 364,706,754 | 1.96% |
| 2025-02-11 | 3.63 | 3.65 | 3.55 | 3.58 | 3.58 | qfq | 89,264,082 | 319,155,661 | -1.38% |
| 2025-02-10 | 3.59 | 3.67 | 3.58 | 3.63 | 3.63 | qfq | 125,316,984 | 454,043,073 | 1.68% |
| 2025-02-07 | 3.46 | 3.63 | 3.44 | 3.57 | 3.57 | qfq | 143,967,379 | 511,129,214 | 2.88% |
| 2025-02-06 | 3.42 | 3.51 | 3.39 | 3.47 | 3.47 | qfq | 105,314,670 | 363,079,614 | 1.46% |
| 2025-02-05 | 3.46 | 3.47 | 3.39 | 3.42 | 3.42 | qfq | 115,525,370 | 394,763,514 | -3.93% |
| 2025-01-27 | 3.62 | 3.65 | 3.50 | 3.56 | 3.56 | qfq | 107,156,125 | 381,520,929 | -1.39% |
| 2025-01-24 | 3.54 | 3.63 | 3.53 | 3.61 | 3.61 | qfq | 104,170,942 | 374,877,025 | 1.40% |
| 2025-01-23 | 3.55 | 3.69 | 3.54 | 3.56 | 3.56 | qfq | 163,778,195 | 592,930,193 | 1.71% |
| 2025-01-22 | 3.50 | 3.56 | 3.48 | 3.50 | 3.50 | qfq | 71,195,898 | 249,882,237 | -0.85% |
| 2025-01-21 | 3.61 | 3.61 | 3.50 | 3.53 | 3.53 | qfq | 79,257,102 | 280,139,495 | -1.40% |
| 2025-01-20 | 3.61 | 3.68 | 3.56 | 3.58 | 3.58 | qfq | 102,654,504 | 371,133,342 | 0.28% |
| 2025-01-17 | 3.53 | 3.63 | 3.50 | 3.57 | 3.57 | qfq | 98,002,198 | 350,591,297 | 0.56% |
| 2025-01-16 | 3.55 | 3.64 | 3.51 | 3.55 | 3.55 | qfq | 87,484,500 | 312,387,556 | 0.28% |
| 2025-01-15 | 3.53 | 3.57 | 3.50 | 3.54 | 3.54 | qfq | 84,771,397 | 299,788,027 | 0.00% |
| 2025-01-14 | 3.41 | 3.55 | 3.40 | 3.54 | 3.54 | qfq | 101,354,826 | 353,793,591 | 4.12% |
| 2025-01-13 | 3.33 | 3.42 | 3.30 | 3.40 | 3.40 | qfq | 69,893,400 | 235,558,833 | 0.89% |
| 2025-01-10 | 3.47 | 3.48 | 3.36 | 3.37 | 3.37 | qfq | 61,971,116 | 212,025,079 | -2.60% |
| 2025-01-09 | 3.43 | 3.50 | 3.42 | 3.46 | 3.46 | qfq | 77,048,118 | 267,106,697 | -0.29% |
| 2025-01-08 | 3.49 | 3.50 | 3.35 | 3.47 | 3.47 | qfq | 110,018,682 | 376,708,565 | -1.14% |
| 2025-01-07 | 3.47 | 3.56 | 3.46 | 3.51 | 3.51 | qfq | 80,085,293 | 280,624,537 | 1.15% |
| 2025-01-06 | 3.46 | 3.50 | 3.42 | 3.47 | 3.47 | qfq | 86,503,242 | 298,975,223 | -0.29% |
| 2025-01-03 | 3.60 | 3.62 | 3.47 | 3.48 | 3.48 | qfq | 113,123,200 | 400,059,130 | -3.33% |
| 2025-01-02 | 3.77 | 3.78 | 3.50 | 3.60 | 3.60 | qfq | 135,128,428 | 496,236,913 | -4.51% |
| 2024-12-31 | 3.92 | 3.96 | 3.77 | 3.77 | 3.77 | qfq | 98,895,192 | 379,871,420 | -4.07% |
| 2024-12-30 | 3.95 | 3.98 | 3.86 | 3.93 | 3.93 | qfq | 93,815,211 | 366,168,828 | -0.25% |
| 2024-12-27 | 3.93 | 4.02 | 3.91 | 3.94 | 3.94 | qfq | 127,579,300 | 506,085,306 | 0.25% |
| 2024-12-26 | 3.90 | 4.02 | 3.88 | 3.93 | 3.93 | qfq | 113,723,000 | 447,384,041 | 0.51% |
| 2024-12-25 | 3.86 | 3.97 | 3.75 | 3.91 | 3.91 | qfq | 151,957,489 | 586,801,330 | 1.56% |
| 2024-12-24 | 3.80 | 3.88 | 3.79 | 3.85 | 3.85 | qfq | 79,608,969 | 306,295,357 | 1.32% |
| 2024-12-23 | 3.88 | 3.92 | 3.79 | 3.80 | 3.80 | qfq | 98,684,402 | 378,381,330 | -2.81% |
| 2024-12-20 | 3.87 | 3.94 | 3.86 | 3.91 | 3.91 | qfq | 86,274,500 | 336,936,425 | 0.51% |
| 2024-12-19 | 3.88 | 3.92 | 3.84 | 3.89 | 3.89 | qfq | 98,644,955 | 382,390,830 | -1.52% |
| 2024-12-18 | 3.95 | 4.01 | 3.93 | 3.95 | 3.95 | qfq | 89,163,760 | 353,560,043 | 0.25% |
| 2024-12-17 | 4.00 | 4.02 | 3.92 | 3.94 | 3.94 | qfq | 114,674,337 | 454,020,029 | -1.99% |
| 2024-12-16 | 4.06 | 4.11 | 3.99 | 4.02 | 4.02 | qfq | 118,061,778 | 476,951,857 | -0.74% |
| 2024-12-13 | 4.16 | 4.20 | 4.04 | 4.05 | 4.05 | qfq | 172,614,794 | 707,892,242 | -3.57% |
| 2024-12-12 | 4.21 | 4.26 | 4.10 | 4.20 | 4.20 | qfq | 174,126,987 | 727,063,050 | -0.47% |
| 2024-12-11 | 4.17 | 4.29 | 4.16 | 4.22 | 4.22 | qfq | 140,006,503 | 592,252,446 | 0.24% |
| 2024-12-10 | 4.35 | 4.40 | 4.20 | 4.21 | 4.21 | qfq | 282,719,179 | 1,217,045,334 | 0.24% |
| 2024-12-09 | 4.32 | 4.37 | 4.15 | 4.20 | 4.20 | qfq | 220,337,867 | 933,609,719 | -2.78% |
| 2024-12-06 | 4.10 | 4.41 | 4.07 | 4.32 | 4.32 | qfq | 359,212,464 | 1,533,494,390 | 4.60% |
| 2024-12-05 | 4.06 | 4.16 | 4.05 | 4.13 | 4.13 | qfq | 198,681,828 | 816,341,593 | 0.98% |
| 2024-12-04 | 4.10 | 4.21 | 4.06 | 4.09 | 4.09 | qfq | 191,378,692 | 788,835,774 | -1.45% |
| 2024-12-03 | 4.23 | 4.26 | 4.11 | 4.15 | 4.15 | qfq | 265,052,598 | 1,105,388,256 | -1.89% |
| 2024-12-02 | 4.05 | 4.32 | 4.03 | 4.23 | 4.23 | qfq | 342,610,169 | 1,442,057,422 | 3.42% |
| 2024-11-29 | 3.96 | 4.22 | 3.86 | 4.09 | 4.09 | qfq | 396,368,816 | 1,588,830,134 | 2.25% |
| 2024-11-28 | 3.80 | 4.15 | 3.78 | 4.00 | 4.00 | qfq | 449,806,079 | 1,787,917,110 | 5.82% |
| 2024-11-27 | 3.77 | 3.80 | 3.65 | 3.78 | 3.78 | qfq | 208,318,546 | 773,630,490 | -0.53% |
| 2024-11-26 | 3.80 | 3.90 | 3.77 | 3.80 | 3.80 | qfq | 196,777,798 | 751,276,874 | 0.53% |
| 2024-11-25 | 3.78 | 3.85 | 3.69 | 3.78 | 3.78 | qfq | 208,191,160 | 779,032,877 | -0.53% |
| 2024-11-22 | 4.06 | 4.07 | 3.79 | 3.80 | 3.80 | qfq | 354,246,189 | 1,394,319,900 | -7.32% |
| 2024-11-21 | 4.11 | 4.24 | 4.05 | 4.10 | 4.10 | qfq | 311,818,601 | 1,284,245,849 | -1.91% |
| 2024-11-20 | 4.10 | 4.26 | 4.05 | 4.18 | 4.18 | qfq | 362,116,375 | 1,512,769,188 | 0.97% |
| 2024-11-19 | 4.11 | 4.22 | 3.95 | 4.14 | 4.14 | qfq | 494,550,319 | 2,014,795,879 | -2.59% |
| 2024-11-18 | 4.59 | 4.72 | 4.25 | 4.25 | 4.25 | qfq | 549,642,570 | 2,455,853,032 | -5.56% |
| 2024-11-15 | 4.90 | 4.94 | 4.49 | 4.50 | 4.50 | qfq | 800,831,414 | 3,743,664,262 | -9.09% |
| 2024-11-14 | 4.40 | 4.95 | 4.38 | 4.95 | 4.95 | qfq | 616,591,554 | 2,960,088,247 | 10.00% |
| 2024-11-13 | 4.70 | 4.96 | 4.42 | 4.50 | 4.50 | qfq | 611,271,555 | 2,854,246,997 | -3.85% |
| 2024-11-12 | 4.58 | 4.85 | 4.42 | 4.68 | 4.68 | qfq | 637,551,004 | 2,992,443,201 | 4.00% |
| 2024-11-11 | 4.81 | 5.18 | 4.44 | 4.50 | 4.50 | qfq | 737,174,678 | 3,431,493,803 | -6.64% |
| 2024-11-08 | 4.36 | 4.82 | 4.17 | 4.82 | 4.82 | qfq | 970,041,990 | 4,492,509,469 | 10.05% |
| 2024-11-07 | 4.76 | 4.76 | 4.38 | 4.38 | 4.38 | qfq | 1,047,292,604 | 4,655,544,629 | -10.06% |
| 2024-11-06 | 4.87 | 4.87 | 4.76 | 4.87 | 4.87 | qfq | 379,381,546 | 1,846,754,040 | 9.93% |
| 2024-11-05 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | qfq | 15,699,952 | 69,550,787 | 9.93% |
| 2024-11-04 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | qfq | 60,040,634 | 241,963,755 | 10.11% |
| 2024-11-01 | 3.66 | 3.66 | 3.53 | 3.66 | 3.66 | qfq | 290,782,394 | 1,060,033,717 | 9.91% |
| 2024-10-31 | 3.18 | 3.33 | 3.14 | 3.33 | 3.33 | qfq | 188,382,738 | 617,616,098 | 9.90% |
| 2024-10-30 | 2.92 | 3.08 | 2.88 | 3.03 | 3.03 | qfq | 251,977,387 | 753,513,965 | 4.12% |
| 2024-10-29 | 2.88 | 3.11 | 2.88 | 2.91 | 2.91 | qfq | 301,871,074 | 902,788,155 | 1.75% |
| 2024-10-28 | 2.77 | 2.86 | 2.75 | 2.86 | 2.86 | qfq | 147,163,564 | 414,721,118 | 3.25% |
| 2024-10-25 | 2.74 | 2.79 | 2.74 | 2.77 | 2.77 | qfq | 75,983,700 | 210,129,963 | 0.73% |
| 2024-10-24 | 2.75 | 2.77 | 2.72 | 2.75 | 2.75 | qfq | 78,793,200 | 216,411,476 | -0.72% |
| 2024-10-23 | 2.75 | 2.83 | 2.74 | 2.77 | 2.77 | qfq | 119,636,600 | 332,856,672 | 0.36% |
| 2024-10-22 | 2.74 | 2.77 | 2.71 | 2.76 | 2.76 | qfq | 96,111,100 | 263,135,611 | 0.73% |
| 2024-10-21 | 2.84 | 2.85 | 2.73 | 2.74 | 2.74 | qfq | 153,575,782 | 423,101,417 | -2.49% |
| 2024-10-18 | 2.72 | 2.87 | 2.71 | 2.81 | 2.81 | qfq | 122,246,381 | 340,937,069 | 2.55% |
| 2024-10-17 | 2.81 | 2.84 | 2.72 | 2.74 | 2.74 | qfq | 84,789,032 | 235,486,219 | -1.79% |
| 2024-10-16 | 2.75 | 2.84 | 2.73 | 2.79 | 2.79 | qfq | 93,104,426 | 260,002,959 | 0.72% |
| 2024-10-15 | 2.89 | 2.89 | 2.76 | 2.77 | 2.77 | qfq | 129,394,960 | 365,412,152 | -4.48% |
| 2024-10-14 | 2.80 | 2.93 | 2.78 | 2.90 | 2.90 | qfq | 141,702,098 | 403,619,685 | 4.69% |
| 2024-10-11 | 2.80 | 2.84 | 2.74 | 2.77 | 2.77 | qfq | 126,340,801 | 352,349,183 | -1.77% |
| 2024-10-10 | 2.87 | 2.94 | 2.78 | 2.82 | 2.82 | qfq | 184,911,349 | 528,091,867 | -1.74% |
| 2024-10-09 | 3.10 | 3.10 | 2.87 | 2.87 | 2.87 | qfq | 266,082,425 | 791,971,798 | -10.03% |
| 2024-10-08 | 3.33 | 3.33 | 3.05 | 3.19 | 3.19 | qfq | 405,922,638 | 1,298,018,591 | 5.28% |
| 2024-09-30 | 2.84 | 3.04 | 2.84 | 3.03 | 3.03 | qfq | 252,166,637 | 748,465,886 | 9.78% |
| 2024-09-27 | 2.70 | 2.78 | 2.64 | 2.76 | 2.76 | qfq | 197,231,216 | 534,512,181 | 3.37% |
| 2024-09-26 | 2.50 | 2.68 | 2.46 | 2.67 | 2.67 | qfq | 188,877,852 | 487,627,895 | 5.95% |
| 2024-09-25 | 2.44 | 2.62 | 2.44 | 2.52 | 2.52 | qfq | 216,300,676 | 553,079,925 | 5.88% |
| 2024-09-24 | 2.26 | 2.40 | 2.26 | 2.38 | 2.38 | qfq | 94,457,100 | 220,977,458 | 5.78% |
| 2024-09-23 | 2.21 | 2.26 | 2.19 | 2.25 | 2.25 | qfq | 50,795,630 | 113,446,140 | 1.81% |
| 2024-09-20 | 2.23 | 2.25 | 2.19 | 2.21 | 2.21 | qfq | 50,745,200 | 112,273,692 | -0.90% |
| 2024-09-19 | 2.16 | 2.24 | 2.15 | 2.23 | 2.23 | qfq | 78,618,161 | 173,264,479 | 4.21% |
| 2024-09-18 | 2.13 | 2.18 | 2.09 | 2.14 | 2.14 | qfq | 76,163,360 | 162,769,610 | 1.90% |
| 2024-09-13 | 2.11 | 2.13 | 2.09 | 2.10 | 2.10 | qfq | 34,306,500 | 72,390,624 | 0.00% |
| 2024-09-12 | 2.10 | 2.13 | 2.09 | 2.10 | 2.10 | qfq | 37,247,900 | 78,625,052 | 0.00% |
| 2024-09-11 | 2.10 | 2.11 | 2.06 | 2.10 | 2.10 | qfq | 43,825,900 | 91,330,247 | -0.47% |
| 2024-09-10 | 2.13 | 2.15 | 2.06 | 2.11 | 2.11 | qfq | 80,579,300 | 168,683,755 | -0.94% |
| 2024-09-09 | 2.16 | 2.18 | 2.11 | 2.13 | 2.13 | qfq | 49,294,300 | 105,671,749 | -1.84% |
| 2024-09-06 | 2.17 | 2.21 | 2.16 | 2.17 | 2.17 | qfq | 49,218,600 | 107,525,017 | 0.00% |
| 2024-09-05 | 2.20 | 2.23 | 2.15 | 2.17 | 2.17 | qfq | 67,350,498 | 147,149,504 | -1.36% |
| 2024-09-04 | 2.30 | 2.31 | 2.19 | 2.20 | 2.20 | qfq | 95,970,402 | 214,836,767 | -4.35% |
| 2024-09-03 | 2.34 | 2.36 | 2.28 | 2.30 | 2.30 | qfq | 80,951,722 | 187,094,063 | -2.54% |
| 2024-09-02 | 2.49 | 2.49 | 2.33 | 2.36 | 2.36 | qfq | 82,681,708 | 199,218,312 | -4.84% |
| 2024-08-30 | 2.44 | 2.52 | 2.43 | 2.48 | 2.48 | qfq | 48,806,199 | 121,514,999 | 1.22% |
| 2024-08-29 | 2.41 | 2.46 | 2.40 | 2.45 | 2.45 | qfq | 35,907,884 | 87,632,942 | 1.24% |
| 2024-08-28 | 2.41 | 2.46 | 2.40 | 2.42 | 2.42 | qfq | 32,526,500 | 79,000,845 | 0.00% |
| 2024-08-27 | 2.45 | 2.48 | 2.40 | 2.42 | 2.42 | qfq | 41,209,700 | 100,289,726 | -2.02% |
| 2024-08-26 | 2.46 | 2.50 | 2.45 | 2.47 | 2.47 | qfq | 31,658,100 | 78,153,824 | 0.82% |
| 2024-08-23 | 2.47 | 2.49 | 2.42 | 2.45 | 2.45 | qfq | 44,053,384 | 107,785,179 | -1.21% |
| 2024-08-22 | 2.49 | 2.51 | 2.48 | 2.48 | 2.48 | qfq | 24,062,100 | 60,019,553 | -0.80% |
| 2024-08-21 | 2.54 | 2.56 | 2.48 | 2.50 | 2.50 | qfq | 47,021,700 | 117,776,584 | -1.96% |
| 2024-08-20 | 2.60 | 2.61 | 2.54 | 2.55 | 2.55 | qfq | 46,491,107 | 119,230,866 | -1.92% |
| 2024-08-19 | 2.58 | 2.63 | 2.58 | 2.60 | 2.60 | qfq | 29,411,900 | 76,720,106 | 0.00% |
| 2024-08-16 | 2.65 | 2.66 | 2.59 | 2.60 | 2.60 | qfq | 38,317,800 | 100,361,020 | -1.52% |
| 2024-08-15 | 2.61 | 2.68 | 2.60 | 2.64 | 2.64 | qfq | 44,096,000 | 116,754,089 | 0.38% |
| 2024-08-14 | 2.67 | 2.68 | 2.61 | 2.63 | 2.63 | qfq | 42,390,362 | 111,973,278 | -1.87% |
| 2024-08-13 | 2.67 | 2.71 | 2.64 | 2.68 | 2.68 | qfq | 33,915,602 | 90,620,229 | 0.37% |
| 2024-08-12 | 2.69 | 2.71 | 2.64 | 2.67 | 2.67 | qfq | 49,456,300 | 132,046,529 | -1.11% |
| 2024-08-09 | 2.76 | 2.77 | 2.70 | 2.70 | 2.70 | qfq | 50,898,702 | 139,001,609 | -2.17% |
| 2024-08-08 | 2.75 | 2.79 | 2.72 | 2.76 | 2.76 | qfq | 42,588,115 | 117,455,813 | 0.73% |
| 2024-08-07 | 2.74 | 2.77 | 2.71 | 2.74 | 2.74 | qfq | 43,998,075 | 120,385,986 | 0.00% |
| 2024-08-06 | 2.78 | 2.82 | 2.71 | 2.74 | 2.74 | qfq | 56,625,900 | 155,892,470 | -0.36% |
| 2024-08-05 | 2.81 | 2.85 | 2.74 | 2.75 | 2.75 | qfq | 72,467,192 | 201,580,120 | -2.48% |
| 2024-08-02 | 2.85 | 2.86 | 2.80 | 2.82 | 2.82 | qfq | 68,969,835 | 195,152,395 | -1.40% |
| 2024-08-01 | 2.90 | 2.93 | 2.84 | 2.86 | 2.86 | qfq | 88,137,392 | 253,065,118 | -1.38% |
| 2024-07-31 | 2.69 | 2.93 | 2.69 | 2.90 | 2.90 | qfq | 173,205,664 | 488,435,059 | 7.41% |
| 2024-07-30 | 2.70 | 2.73 | 2.65 | 2.70 | 2.70 | qfq | 65,274,600 | 175,430,673 | -0.37% |
| 2024-07-29 | 2.63 | 2.74 | 2.62 | 2.71 | 2.71 | qfq | 75,591,600 | 202,906,953 | 2.65% |
| 2024-07-26 | 2.60 | 2.66 | 2.60 | 2.64 | 2.64 | qfq | 39,569,598 | 103,986,952 | 1.15% |
| 2024-07-25 | 2.62 | 2.65 | 2.55 | 2.61 | 2.61 | qfq | 43,716,998 | 114,336,503 | -1.14% |
| 2024-07-24 | 2.61 | 2.68 | 2.58 | 2.64 | 2.64 | qfq | 59,863,400 | 157,460,315 | 0.38% |
| 2024-07-23 | 2.66 | 2.77 | 2.62 | 2.63 | 2.63 | qfq | 80,564,888 | 216,884,176 | -1.50% |
| 2024-07-22 | 2.70 | 2.71 | 2.64 | 2.67 | 2.67 | qfq | 68,212,160 | 182,010,163 | -1.48% |
| 2024-07-19 | 2.65 | 2.72 | 2.63 | 2.71 | 2.71 | qfq | 79,816,620 | 213,564,552 | 1.88% |
| 2024-07-18 | 2.55 | 2.67 | 2.52 | 2.66 | 2.66 | qfq | 85,656,533 | 223,346,874 | 3.91% |
| 2024-07-17 | 2.60 | 2.60 | 2.54 | 2.56 | 2.56 | qfq | 45,595,900 | 116,901,647 | -0.78% |
| 2024-07-16 | 2.58 | 2.60 | 2.56 | 2.58 | 2.58 | qfq | 36,339,002 | 93,744,527 | 0.00% |
| 2024-07-15 | 2.58 | 2.60 | 2.56 | 2.58 | 2.58 | qfq | 37,204,900 | 95,887,582 | -0.39% |
| 2024-07-12 | 2.59 | 2.64 | 2.57 | 2.59 | 2.59 | qfq | 48,505,200 | 126,346,516 | 0.00% |
| 2024-07-11 | 2.60 | 2.61 | 2.57 | 2.59 | 2.59 | qfq | 56,501,518 | 146,117,583 | 0.78% |
| 2024-07-10 | 2.57 | 2.60 | 2.55 | 2.57 | 2.57 | qfq | 41,036,375 | 105,825,153 | 0.39% |
| 2024-07-09 | 2.47 | 2.58 | 2.47 | 2.56 | 2.56 | qfq | 76,512,708 | 193,954,662 | 3.64% |
| 2024-07-08 | 2.52 | 2.53 | 2.46 | 2.47 | 2.47 | qfq | 47,480,701 | 117,921,944 | -1.98% |
| 2024-07-05 | 2.52 | 2.54 | 2.50 | 2.52 | 2.52 | qfq | 41,777,900 | 105,307,733 | 0.00% |
| 2024-07-04 | 2.57 | 2.58 | 2.51 | 2.52 | 2.52 | qfq | 54,157,310 | 137,884,636 | -1.95% |
| 2024-07-03 | 2.57 | 2.59 | 2.55 | 2.57 | 2.57 | qfq | 36,812,700 | 94,691,114 | 0.00% |
| 2024-07-02 | 2.55 | 2.60 | 2.55 | 2.57 | 2.57 | qfq | 56,068,800 | 144,385,578 | 0.39% |
| 2024-07-01 | 2.54 | 2.57 | 2.50 | 2.56 | 2.56 | qfq | 73,017,900 | 185,210,853 | 0.39% |
| 2024-06-28 | 2.41 | 2.62 | 2.39 | 2.55 | 2.55 | qfq | 165,595,571 | 419,211,901 | 7.14% |
| 2024-06-27 | 2.46 | 2.46 | 2.38 | 2.38 | 2.38 | qfq | 43,729,802 | 105,653,122 | -3.64% |
| 2024-06-26 | 2.45 | 2.47 | 2.40 | 2.47 | 2.47 | qfq | 50,519,850 | 123,132,406 | 0.41% |
| 2024-06-25 | 2.42 | 2.49 | 2.41 | 2.46 | 2.46 | qfq | 69,086,000 | 169,048,749 | 1.23% |
| 2024-06-24 | 2.39 | 2.46 | 2.37 | 2.43 | 2.43 | qfq | 65,857,101 | 159,582,613 | 1.25% |
| 2024-06-21 | 2.42 | 2.43 | 2.40 | 2.40 | 2.40 | qfq | 29,167,800 | 70,401,385 | -0.83% |
| 2024-06-20 | 2.47 | 2.48 | 2.42 | 2.42 | 2.42 | qfq | 42,233,700 | 103,000,846 | -2.02% |
| 2024-06-19 | 2.49 | 2.50 | 2.47 | 2.47 | 2.47 | qfq | 32,386,368 | 80,444,339 | -0.40% |
| 2024-06-18 | 2.50 | 2.51 | 2.46 | 2.48 | 2.48 | qfq | 39,185,616 | 97,350,923 | -0.80% |
| 2024-06-17 | 2.47 | 2.55 | 2.46 | 2.50 | 2.50 | qfq | 55,673,326 | 139,741,937 | 1.21% |
| 2024-06-14 | 2.42 | 2.48 | 2.41 | 2.47 | 2.47 | qfq | 56,262,287 | 137,979,067 | 2.07% |
| 2024-06-13 | 2.44 | 2.45 | 2.41 | 2.42 | 2.42 | qfq | 39,317,400 | 95,279,637 | -1.22% |
| 2024-06-12 | 2.52 | 2.53 | 2.43 | 2.45 | 2.45 | qfq | 89,619,900 | 220,932,761 | -2.39% |
| 2024-06-11 | 2.44 | 2.57 | 2.43 | 2.51 | 2.51 | qfq | 111,314,012 | 278,617,031 | 3.72% |
| 2024-06-07 | 2.43 | 2.46 | 2.41 | 2.42 | 2.42 | qfq | 36,909,402 | 89,575,017 | 0.00% |
| 2024-06-06 | 2.44 | 2.47 | 2.39 | 2.42 | 2.42 | qfq | 73,643,191 | 179,100,342 | -1.22% |
| 2024-06-05 | 2.54 | 2.55 | 2.44 | 2.45 | 2.45 | qfq | 79,472,491 | 197,923,844 | -3.92% |
| 2024-06-04 | 2.53 | 2.57 | 2.53 | 2.55 | 2.55 | qfq | 34,952,915 | 88,948,762 | 0.39% |
| 2024-06-03 | 2.56 | 2.57 | 2.51 | 2.54 | 2.54 | qfq | 60,100,402 | 152,632,985 | -0.78% |
| 2024-05-31 | 2.55 | 2.64 | 2.54 | 2.56 | 2.56 | qfq | 75,493,084 | 195,378,647 | 0.39% |
| 2024-05-30 | 2.55 | 2.57 | 2.52 | 2.55 | 2.55 | qfq | 51,496,472 | 131,010,759 | -0.39% |
| 2024-05-29 | 2.51 | 2.60 | 2.49 | 2.56 | 2.56 | qfq | 96,864,000 | 247,324,051 | 1.99% |
| 2024-05-28 | 2.51 | 2.53 | 2.49 | 2.51 | 2.51 | qfq | 44,931,000 | 112,717,453 | -0.40% |
| 2024-05-27 | 2.44 | 2.52 | 2.43 | 2.52 | 2.52 | qfq | 75,388,601 | 187,530,952 | 3.70% |
| 2024-05-24 | 2.43 | 2.47 | 2.42 | 2.43 | 2.43 | qfq | 42,423,460 | 103,746,375 | -0.41% |
| 2024-05-23 | 2.49 | 2.50 | 2.42 | 2.44 | 2.44 | qfq | 64,373,500 | 157,743,712 | -2.01% |
| 2024-05-22 | 2.50 | 2.53 | 2.49 | 2.49 | 2.49 | qfq | 42,137,800 | 105,708,761 | -0.40% |
| 2024-05-21 | 2.54 | 2.54 | 2.48 | 2.50 | 2.50 | qfq | 66,157,600 | 165,981,294 | -1.57% |
| 2024-05-20 | 2.57 | 2.58 | 2.53 | 2.54 | 2.54 | qfq | 65,867,400 | 168,131,852 | -0.78% |
| 2024-05-17 | 2.52 | 2.56 | 2.50 | 2.56 | 2.56 | qfq | 66,614,339 | 168,499,309 | 1.59% |
| 2024-05-16 | 2.55 | 2.57 | 2.51 | 2.52 | 2.52 | qfq | 68,762,500 | 174,571,290 | -0.79% |
| 2024-05-15 | 2.57 | 2.59 | 2.53 | 2.54 | 2.54 | qfq | 55,491,500 | 142,263,719 | -1.17% |
| 2024-05-14 | 2.60 | 2.61 | 2.55 | 2.57 | 2.57 | qfq | 74,528,724 | 191,816,395 | -1.15% |
| 2024-05-13 | 2.60 | 2.63 | 2.56 | 2.60 | 2.60 | qfq | 69,408,900 | 180,254,039 | 0.00% |
| 2024-05-10 | 2.59 | 2.62 | 2.56 | 2.60 | 2.60 | qfq | 95,465,847 | 247,287,618 | 0.00% |
| 2024-05-09 | 2.55 | 2.64 | 2.53 | 2.60 | 2.60 | qfq | 121,563,138 | 313,647,448 | 2.36% |
| 2024-05-08 | 2.47 | 2.62 | 2.45 | 2.54 | 2.54 | qfq | 163,298,085 | 418,272,989 | 2.01% |
| 2024-05-07 | 2.53 | 2.54 | 2.48 | 2.49 | 2.49 | qfq | 79,957,061 | 199,934,124 | -1.97% |
| 2024-05-06 | 2.52 | 2.58 | 2.52 | 2.54 | 2.54 | qfq | 109,436,262 | 278,955,839 | 2.01% |
| 2024-04-30 | 2.58 | 2.59 | 2.48 | 2.49 | 2.49 | qfq | 105,444,380 | 266,018,530 | -2.35% |
| 2024-04-29 | 2.48 | 2.58 | 2.45 | 2.55 | 2.55 | qfq | 128,700,897 | 324,915,676 | 3.24% |
| 2024-04-26 | 2.46 | 2.50 | 2.42 | 2.47 | 2.47 | qfq | 100,751,960 | 247,384,241 | 0.82% |
| 2024-04-25 | 2.47 | 2.52 | 2.42 | 2.45 | 2.45 | qfq | 85,548,700 | 210,764,828 | -0.41% |
| 2024-04-24 | 2.37 | 2.53 | 2.37 | 2.46 | 2.46 | qfq | 109,816,700 | 269,562,700 | 2.93% |
| 2024-04-23 | 2.39 | 2.41 | 2.37 | 2.39 | 2.39 | qfq | 69,387,488 | 165,894,042 | -0.83% |
| 2024-04-22 | 2.52 | 2.54 | 2.39 | 2.41 | 2.41 | qfq | 116,207,600 | 283,884,280 | -2.43% |
| 2024-04-19 | 2.43 | 2.55 | 2.43 | 2.47 | 2.47 | qfq | 138,433,493 | 345,135,850 | 0.41% |
| 2024-04-18 | 2.41 | 2.54 | 2.38 | 2.46 | 2.46 | qfq | 158,740,286 | 390,178,140 | 2.07% |
| 2024-04-17 | 2.26 | 2.47 | 2.26 | 2.41 | 2.41 | qfq | 154,180,795 | 369,617,362 | 7.11% |
| 2024-04-16 | 2.33 | 2.36 | 2.25 | 2.25 | 2.25 | qfq | 83,160,750 | 191,034,363 | -3.43% |
| 2024-04-15 | 2.23 | 2.39 | 2.17 | 2.33 | 2.33 | qfq | 118,878,112 | 272,183,965 | 4.48% |
| 2024-04-12 | 2.31 | 2.32 | 2.23 | 2.23 | 2.23 | qfq | 76,231,767 | 172,501,257 | -3.46% |
| 2024-04-11 | 2.30 | 2.34 | 2.29 | 2.31 | 2.31 | qfq | 57,341,117 | 132,969,240 | -0.43% |
| 2024-04-10 | 2.32 | 2.36 | 2.30 | 2.32 | 2.32 | qfq | 73,552,800 | 171,394,454 | -0.43% |
| 2024-04-09 | 2.32 | 2.35 | 2.31 | 2.33 | 2.33 | qfq | 57,383,278 | 133,741,244 | 0.43% |
| 2024-04-08 | 2.32 | 2.36 | 2.28 | 2.32 | 2.32 | qfq | 67,419,200 | 156,716,378 | 0.43% |
| 2024-04-03 | 2.32 | 2.35 | 2.29 | 2.31 | 2.31 | qfq | 76,985,595 | 178,456,266 | -0.43% |
| 2024-04-02 | 2.36 | 2.40 | 2.30 | 2.32 | 2.32 | qfq | 154,984,828 | 361,382,853 | -2.52% |
| 2024-04-01 | 2.23 | 2.44 | 2.22 | 2.38 | 2.38 | qfq | 222,980,276 | 524,576,006 | 7.21% |
| 2024-03-29 | 2.22 | 2.26 | 2.17 | 2.22 | 2.22 | qfq | 155,688,820 | 344,525,218 | -1.77% |
| 2024-03-28 | 2.06 | 2.26 | 2.05 | 2.26 | 2.26 | qfq | 160,739,524 | 352,337,030 | 10.24% |
| 2024-03-27 | 2.08 | 2.09 | 2.05 | 2.05 | 2.05 | qfq | 44,566,429 | 92,096,747 | -1.91% |
| 2024-03-26 | 2.07 | 2.09 | 2.06 | 2.09 | 2.09 | qfq | 36,506,600 | 75,780,708 | 0.97% |
| 2024-03-25 | 2.10 | 2.12 | 2.07 | 2.07 | 2.07 | qfq | 44,484,653 | 93,043,423 | -1.90% |
| 2024-03-22 | 2.14 | 2.15 | 2.10 | 2.11 | 2.11 | qfq | 47,661,200 | 100,867,359 | -1.86% |
| 2024-03-21 | 2.14 | 2.16 | 2.13 | 2.15 | 2.15 | qfq | 43,171,715 | 92,596,928 | 0.94% |
| 2024-03-20 | 2.14 | 2.15 | 2.13 | 2.13 | 2.13 | qfq | 39,344,539 | 84,108,884 | -0.47% |
| 2024-03-19 | 2.20 | 2.21 | 2.14 | 2.14 | 2.14 | qfq | 58,712,110 | 127,290,630 | -2.28% |
| 2024-03-18 | 2.15 | 2.21 | 2.15 | 2.19 | 2.19 | qfq | 77,758,170 | 170,061,057 | 2.34% |
| 2024-03-15 | 2.12 | 2.15 | 2.12 | 2.14 | 2.14 | qfq | 42,289,456 | 90,367,066 | 0.47% |
| 2024-03-14 | 2.15 | 2.16 | 2.12 | 2.13 | 2.13 | qfq | 55,461,110 | 118,695,233 | -0.93% |
| 2024-03-13 | 2.17 | 2.17 | 2.13 | 2.15 | 2.15 | qfq | 46,026,700 | 98,826,028 | -0.92% |
| 2024-03-12 | 2.16 | 2.18 | 2.14 | 2.17 | 2.17 | qfq | 45,175,163 | 97,660,347 | 0.00% |
| 2024-03-11 | 2.13 | 2.17 | 2.12 | 2.17 | 2.17 | qfq | 48,589,810 | 104,331,876 | 1.40% |
| 2024-03-08 | 2.12 | 2.14 | 2.11 | 2.14 | 2.14 | qfq | 38,618,142 | 82,096,514 | 0.94% |
| 2024-03-07 | 2.16 | 2.17 | 2.11 | 2.12 | 2.12 | qfq | 69,051,099 | 147,819,961 | -1.85% |
| 2024-03-06 | 2.13 | 2.18 | 2.12 | 2.16 | 2.16 | qfq | 67,125,500 | 145,170,914 | 1.41% |
| 2024-03-05 | 2.17 | 2.18 | 2.13 | 2.13 | 2.13 | qfq | 72,064,580 | 154,667,430 | -2.74% |
| 2024-03-04 | 2.22 | 2.22 | 2.15 | 2.19 | 2.19 | qfq | 88,888,369 | 193,930,227 | -1.79% |
| 2024-03-01 | 2.26 | 2.29 | 2.20 | 2.23 | 2.23 | qfq | 154,307,670 | 346,198,221 | -3.04% |
| 2024-02-29 | 2.16 | 2.30 | 2.14 | 2.30 | 2.30 | qfq | 234,030,253 | 514,717,004 | 5.02% |
| 2024-02-28 | 2.10 | 2.25 | 2.09 | 2.19 | 2.19 | qfq | 215,005,703 | 463,353,012 | 4.29% |
| 2024-02-27 | 2.07 | 2.10 | 2.06 | 2.10 | 2.10 | qfq | 81,555,196 | 170,148,898 | 1.45% |
| 2024-02-26 | 2.09 | 2.09 | 2.06 | 2.07 | 2.07 | qfq | 71,631,693 | 148,645,098 | -0.96% |
| 2024-02-23 | 2.09 | 2.10 | 2.06 | 2.09 | 2.09 | qfq | 65,639,264 | 136,600,862 | 0.00% |
| 2024-02-22 | 2.08 | 2.12 | 2.07 | 2.09 | 2.09 | qfq | 72,571,140 | 151,637,121 | -0.48% |
| 2024-02-21 | 2.07 | 2.13 | 2.05 | 2.10 | 2.10 | qfq | 123,257,393 | 258,891,809 | 0.48% |
| 2024-02-20 | 2.09 | 2.10 | 2.05 | 2.09 | 2.09 | qfq | 66,507,010 | 138,042,244 | 0.48% |
| 2024-02-19 | 2.12 | 2.14 | 2.06 | 2.08 | 2.08 | qfq | 82,813,068 | 173,524,828 | -0.95% |
| 2024-02-08 | 2.05 | 2.17 | 2.05 | 2.10 | 2.10 | qfq | 113,485,253 | 240,481,319 | 2.44% |
| 2024-02-07 | 2.00 | 2.10 | 2.00 | 2.05 | 2.05 | qfq | 116,777,428 | 239,186,141 | 2.50% |
| 2024-02-06 | 1.81 | 2.01 | 1.81 | 2.00 | 2.00 | qfq | 92,627,492 | 179,193,275 | 9.29% |
| 2024-02-05 | 1.93 | 1.94 | 1.80 | 1.83 | 1.83 | qfq | 80,103,000 | 149,486,784 | -6.15% |
| 2024-02-02 | 1.98 | 2.03 | 1.91 | 1.95 | 1.95 | qfq | 68,556,455 | 135,405,499 | -2.01% |
| 2024-02-01 | 2.03 | 2.07 | 1.98 | 1.99 | 1.99 | qfq | 74,615,516 | 150,093,570 | -2.93% |
| 2024-01-31 | 2.07 | 2.14 | 2.04 | 2.05 | 2.05 | qfq | 103,504,229 | 215,601,640 | 1.49% |
| 2024-01-30 | 2.06 | 2.09 | 2.01 | 2.02 | 2.02 | qfq | 58,413,700 | 120,132,397 | -2.88% |
| 2024-01-29 | 2.13 | 2.14 | 2.07 | 2.08 | 2.08 | qfq | 76,105,600 | 160,559,172 | -1.89% |
| 2024-01-26 | 2.10 | 2.16 | 2.10 | 2.12 | 2.12 | qfq | 92,355,635 | 196,675,516 | 0.95% |
| 2024-01-25 | 2.10 | 2.11 | 2.07 | 2.10 | 2.10 | qfq | 98,126,802 | 205,317,259 | -0.47% |
| 2024-01-24 | 1.99 | 2.12 | 1.96 | 2.11 | 2.11 | qfq | 113,581,877 | 232,834,181 | 6.57% |
| 2024-01-23 | 1.93 | 2.00 | 1.90 | 1.98 | 1.98 | qfq | 44,651,900 | 87,195,630 | 2.06% |
| 2024-01-22 | 2.02 | 2.02 | 1.92 | 1.94 | 1.94 | qfq | 50,602,000 | 100,257,188 | -3.96% |
| 2024-01-19 | 1.99 | 2.05 | 1.98 | 2.02 | 2.02 | qfq | 49,138,703 | 99,256,478 | 1.51% |
| 2024-01-18 | 1.98 | 2.00 | 1.93 | 1.99 | 1.99 | qfq | 63,050,615 | 123,616,840 | 0.00% |
| 2024-01-17 | 2.02 | 2.07 | 1.99 | 1.99 | 1.99 | qfq | 63,525,447 | 128,663,736 | -2.45% |
| 2024-01-16 | 2.04 | 2.06 | 2.00 | 2.04 | 2.04 | qfq | 44,506,734 | 90,351,753 | -0.49% |
| 2024-01-15 | 2.04 | 2.07 | 2.03 | 2.05 | 2.05 | qfq | 35,066,266 | 71,940,520 | 0.49% |
| 2024-01-12 | 2.07 | 2.09 | 2.04 | 2.04 | 2.04 | qfq | 39,588,539 | 81,686,416 | -1.45% |
| 2024-01-11 | 2.07 | 2.08 | 2.05 | 2.07 | 2.07 | qfq | 36,870,300 | 76,072,844 | 0.49% |
| 2024-01-10 | 2.03 | 2.09 | 2.01 | 2.06 | 2.06 | qfq | 44,923,793 | 92,253,860 | 0.98% |
| 2024-01-09 | 2.04 | 2.06 | 2.03 | 2.04 | 2.04 | qfq | 34,542,093 | 70,557,716 | 0.49% |
| 2024-01-08 | 2.07 | 2.08 | 2.03 | 2.03 | 2.03 | qfq | 41,075,822 | 84,255,772 | -2.40% |
| 2024-01-05 | 2.10 | 2.12 | 2.07 | 2.08 | 2.08 | qfq | 43,570,224 | 91,156,598 | -0.95% |
| 2024-01-04 | 2.15 | 2.15 | 2.08 | 2.10 | 2.10 | qfq | 48,308,006 | 101,922,360 | -1.87% |
| 2024-01-03 | 2.12 | 2.17 | 2.12 | 2.14 | 2.14 | qfq | 44,706,520 | 96,022,839 | 0.94% |
| 2024-01-02 | 2.14 | 2.15 | 2.12 | 2.12 | 2.12 | qfq | 35,852,766 | 76,566,517 | -0.93% |
| 2023-12-29 | 2.16 | 2.17 | 2.13 | 2.14 | 2.14 | qfq | 30,569,400 | 65,900,480 | -0.93% |
| 2023-12-28 | 2.14 | 2.18 | 2.12 | 2.16 | 2.16 | qfq | 36,210,962 | 78,203,143 | 0.93% |
| 2023-12-27 | 2.12 | 2.15 | 2.11 | 2.14 | 2.14 | qfq | 19,957,700 | 42,511,617 | 0.94% |
| 2023-12-26 | 2.15 | 2.15 | 2.12 | 2.12 | 2.12 | qfq | 14,734,520 | 31,399,194 | -0.93% |
| 2023-12-25 | 2.15 | 2.16 | 2.13 | 2.14 | 2.14 | qfq | 20,905,200 | 44,884,048 | -0.93% |
| 2023-12-22 | 2.19 | 2.20 | 2.15 | 2.16 | 2.16 | qfq | 32,673,640 | 70,844,373 | -1.37% |
| 2023-12-21 | 2.18 | 2.20 | 2.15 | 2.19 | 2.19 | qfq | 34,211,800 | 74,453,284 | -0.45% |
| 2023-12-20 | 2.23 | 2.24 | 2.19 | 2.20 | 2.20 | qfq | 28,091,900 | 62,186,450 | -1.35% |
| 2023-12-19 | 2.25 | 2.26 | 2.21 | 2.23 | 2.23 | qfq | 26,987,534 | 60,255,276 | -0.89% |
| 2023-12-18 | 2.29 | 2.31 | 2.24 | 2.25 | 2.25 | qfq | 35,552,600 | 80,781,894 | -1.75% |
| 2023-12-15 | 2.28 | 2.31 | 2.27 | 2.29 | 2.29 | qfq | 30,898,374 | 70,695,126 | 0.44% |
| 2023-12-14 | 2.27 | 2.30 | 2.27 | 2.28 | 2.28 | qfq | 32,813,202 | 75,054,373 | 0.44% |
| 2023-12-13 | 2.26 | 2.31 | 2.24 | 2.27 | 2.27 | qfq | 48,203,695 | 110,096,726 | 0.44% |
| 2023-12-12 | 2.21 | 2.28 | 2.21 | 2.26 | 2.26 | qfq | 57,589,877 | 129,820,796 | 1.35% |
| 2023-12-11 | 2.23 | 2.24 | 2.17 | 2.23 | 2.23 | qfq | 68,719,051 | 151,156,553 | -0.89% |
| 2023-12-08 | 2.22 | 2.25 | 2.19 | 2.25 | 2.25 | qfq | 78,060,315 | 173,559,332 | 0.90% |
| 2023-12-07 | 2.20 | 2.24 | 2.19 | 2.23 | 2.23 | qfq | 38,996,315 | 86,517,399 | 1.36% |
| 2023-12-06 | 2.21 | 2.21 | 2.18 | 2.20 | 2.20 | qfq | 35,925,502 | 78,888,983 | -0.45% |
| 2023-12-05 | 2.25 | 2.25 | 2.20 | 2.21 | 2.21 | qfq | 24,504,300 | 54,572,886 | -1.78% |
| 2023-12-04 | 2.25 | 2.27 | 2.24 | 2.25 | 2.25 | qfq | 26,220,832 | 59,168,275 | 0.00% |
| 2023-12-01 | 2.21 | 2.26 | 2.20 | 2.25 | 2.25 | qfq | 36,547,057 | 81,922,021 | 1.35% |
| 2023-11-30 | 2.21 | 2.24 | 2.20 | 2.22 | 2.22 | qfq | 27,634,177 | 61,289,066 | 0.45% |
| 2023-11-29 | 2.24 | 2.25 | 2.20 | 2.21 | 2.21 | qfq | 31,089,610 | 69,064,125 | -1.78% |
| 2023-11-28 | 2.27 | 2.27 | 2.22 | 2.25 | 2.25 | qfq | 33,603,734 | 75,255,878 | -0.88% |
| 2023-11-27 | 2.30 | 2.31 | 2.26 | 2.27 | 2.27 | qfq | 30,608,400 | 69,745,542 | -1.73% |
| 2023-11-24 | 2.32 | 2.33 | 2.30 | 2.31 | 2.31 | qfq | 28,048,865 | 64,981,303 | -0.86% |
| 2023-11-23 | 2.32 | 2.34 | 2.30 | 2.33 | 2.33 | qfq | 29,290,600 | 67,959,468 | 0.87% |
| 2023-11-22 | 2.30 | 2.35 | 2.29 | 2.31 | 2.31 | qfq | 42,529,780 | 98,955,490 | 0.00% |
| 2023-11-21 | 2.30 | 2.35 | 2.29 | 2.31 | 2.31 | qfq | 52,017,002 | 120,892,895 | 0.87% |
| 2023-11-20 | 2.30 | 2.30 | 2.27 | 2.29 | 2.29 | qfq | 31,839,800 | 72,584,292 | 0.44% |
| 2023-11-17 | 2.28 | 2.29 | 2.25 | 2.28 | 2.28 | qfq | 39,465,880 | 89,689,480 | -0.44% |
| 2023-11-16 | 2.28 | 2.30 | 2.26 | 2.29 | 2.29 | qfq | 32,037,641 | 73,086,447 | 0.00% |
| 2023-11-15 | 2.30 | 2.32 | 2.28 | 2.29 | 2.29 | qfq | 31,856,765 | 72,986,137 | 0.00% |
| 2023-11-14 | 2.27 | 2.31 | 2.27 | 2.29 | 2.29 | qfq | 33,133,100 | 75,899,027 | 0.88% |
| 2023-11-13 | 2.26 | 2.28 | 2.23 | 2.27 | 2.27 | qfq | 34,802,665 | 78,427,405 | 0.44% |
| 2023-11-10 | 2.28 | 2.28 | 2.25 | 2.26 | 2.26 | qfq | 38,356,502 | 86,679,301 | -0.88% |
| 2023-11-09 | 2.29 | 2.30 | 2.27 | 2.28 | 2.28 | qfq | 37,458,565 | 85,579,454 | -0.44% |
| 2023-11-08 | 2.33 | 2.34 | 2.28 | 2.29 | 2.29 | qfq | 54,728,900 | 126,081,160 | -2.14% |
| 2023-11-07 | 2.36 | 2.37 | 2.33 | 2.34 | 2.34 | qfq | 51,148,200 | 120,158,114 | -1.27% |
| 2023-11-06 | 2.33 | 2.38 | 2.32 | 2.37 | 2.37 | qfq | 48,167,300 | 113,540,298 | 1.72% |
| 2023-11-03 | 2.37 | 2.38 | 2.32 | 2.33 | 2.33 | qfq | 47,424,076 | 111,360,279 | -1.69% |
| 2023-11-02 | 2.37 | 2.41 | 2.36 | 2.37 | 2.37 | qfq | 37,535,100 | 89,525,848 | -0.42% |
| 2023-11-01 | 2.42 | 2.46 | 2.38 | 2.38 | 2.38 | qfq | 58,664,005 | 142,118,244 | -0.42% |
| 2023-10-31 | 2.42 | 2.47 | 2.39 | 2.39 | 2.39 | qfq | 38,447,100 | 92,886,989 | -0.42% |
| 2023-10-30 | 2.42 | 2.43 | 2.39 | 2.40 | 2.40 | qfq | 35,773,911 | 86,088,857 | -1.23% |
| 2023-10-27 | 2.38 | 2.44 | 2.36 | 2.43 | 2.43 | qfq | 28,726,068 | 69,052,342 | 1.25% |
| 2023-10-26 | 2.40 | 2.42 | 2.38 | 2.40 | 2.40 | qfq | 23,484,900 | 56,338,041 | -0.41% |
| 2023-10-25 | 2.41 | 2.44 | 2.40 | 2.41 | 2.41 | qfq | 22,393,300 | 54,328,428 | 0.42% |
| 2023-10-24 | 2.35 | 2.41 | 2.33 | 2.40 | 2.40 | qfq | 39,301,302 | 93,071,025 | 2.56% |
| 2023-10-23 | 2.40 | 2.41 | 2.33 | 2.34 | 2.34 | qfq | 31,877,290 | 75,222,427 | -2.90% |
| 2023-10-20 | 2.40 | 2.44 | 2.37 | 2.41 | 2.41 | qfq | 26,419,800 | 63,560,138 | 0.42% |
| 2023-10-19 | 2.41 | 2.45 | 2.39 | 2.40 | 2.40 | qfq | 28,384,698 | 68,595,990 | -0.41% |
| 2023-10-18 | 2.43 | 2.45 | 2.40 | 2.41 | 2.41 | qfq | 21,057,600 | 51,157,877 | -1.23% |
| 2023-10-17 | 2.43 | 2.46 | 2.40 | 2.44 | 2.44 | qfq | 25,811,400 | 62,753,577 | 0.41% |
| 2023-10-16 | 2.47 | 2.48 | 2.41 | 2.43 | 2.43 | qfq | 30,171,710 | 73,450,544 | -1.62% |
| 2023-10-13 | 2.45 | 2.50 | 2.45 | 2.47 | 2.47 | qfq | 23,263,752 | 57,679,703 | 0.00% |
| 2023-10-12 | 2.43 | 2.49 | 2.43 | 2.47 | 2.47 | qfq | 30,190,710 | 74,504,382 | 1.65% |
| 2023-10-11 | 2.48 | 2.49 | 2.43 | 2.43 | 2.43 | qfq | 31,348,187 | 76,755,777 | -1.62% |
| 2023-10-10 | 2.50 | 2.51 | 2.46 | 2.47 | 2.47 | qfq | 38,373,300 | 95,313,437 | -1.20% |
| 2023-10-09 | 2.56 | 2.56 | 2.48 | 2.50 | 2.50 | qfq | 45,271,850 | 113,206,504 | -2.34% |
| 2023-09-28 | 2.65 | 2.66 | 2.56 | 2.56 | 2.56 | qfq | 39,041,300 | 101,129,055 | -3.03% |
| 2023-09-27 | 2.64 | 2.68 | 2.62 | 2.64 | 2.64 | qfq | 26,713,600 | 70,789,924 | 0.38% |
| 2023-09-26 | 2.61 | 2.64 | 2.61 | 2.63 | 2.63 | qfq | 17,660,500 | 46,425,705 | 0.38% |
| 2023-09-25 | 2.66 | 2.66 | 2.62 | 2.62 | 2.62 | qfq | 25,938,000 | 68,326,877 | -1.13% |
| 2023-09-22 | 2.63 | 2.68 | 2.62 | 2.65 | 2.65 | qfq | 32,768,744 | 86,998,339 | 0.76% |
| 2023-09-21 | 2.65 | 2.66 | 2.61 | 2.63 | 2.63 | qfq | 34,373,400 | 90,438,067 | -0.75% |
| 2023-09-20 | 2.67 | 2.67 | 2.63 | 2.65 | 2.65 | qfq | 21,628,962 | 57,298,742 | -0.38% |
| 2023-09-19 | 2.65 | 2.68 | 2.63 | 2.66 | 2.66 | qfq | 19,828,460 | 52,829,838 | 0.38% |
| 2023-09-18 | 2.66 | 2.67 | 2.61 | 2.65 | 2.65 | qfq | 26,721,300 | 70,450,751 | 0.00% |
| 2023-09-15 | 2.66 | 2.70 | 2.65 | 2.65 | 2.65 | qfq | 27,887,600 | 74,480,054 | -0.38% |
| 2023-09-14 | 2.68 | 2.69 | 2.63 | 2.66 | 2.66 | qfq | 33,157,600 | 88,008,125 | -0.75% |
| 2023-09-13 | 2.71 | 2.76 | 2.67 | 2.68 | 2.68 | qfq | 44,238,800 | 119,892,851 | -1.11% |
| 2023-09-12 | 2.67 | 2.73 | 2.65 | 2.71 | 2.71 | qfq | 38,177,180 | 103,332,318 | 1.50% |
| 2023-09-11 | 2.65 | 2.69 | 2.64 | 2.67 | 2.67 | qfq | 26,143,100 | 69,698,255 | 0.38% |
| 2023-09-08 | 2.62 | 2.68 | 2.61 | 2.66 | 2.66 | qfq | 27,028,632 | 71,679,265 | 1.14% |
| 2023-09-07 | 2.69 | 2.70 | 2.62 | 2.63 | 2.63 | qfq | 47,122,900 | 124,961,125 | -2.59% |
| 2023-09-06 | 2.65 | 2.74 | 2.62 | 2.70 | 2.70 | qfq | 53,613,300 | 144,629,398 | 1.50% |
| 2023-09-05 | 2.63 | 2.66 | 2.60 | 2.66 | 2.66 | qfq | 42,644,616 | 112,153,834 | 1.14% |
| 2023-09-04 | 2.60 | 2.66 | 2.59 | 2.63 | 2.63 | qfq | 38,142,700 | 100,158,832 | 0.77% |
| 2023-09-01 | 2.60 | 2.65 | 2.59 | 2.61 | 2.61 | qfq | 38,266,551 | 100,149,933 | 0.38% |
| 2023-08-31 | 2.69 | 2.81 | 2.58 | 2.60 | 2.60 | qfq | 78,739,919 | 209,419,917 | -2.99% |
| 2023-08-30 | 2.66 | 2.71 | 2.62 | 2.68 | 2.68 | qfq | 60,650,978 | 162,014,611 | 0.75% |
| 2023-08-29 | 2.65 | 2.68 | 2.60 | 2.66 | 2.66 | qfq | 71,040,429 | 187,386,534 | -0.37% |
| 2023-08-28 | 2.86 | 2.87 | 2.65 | 2.67 | 2.67 | qfq | 60,434,720 | 165,439,568 | 0.38% |
| 2023-08-25 | 2.63 | 2.70 | 2.61 | 2.66 | 2.66 | qfq | 40,125,017 | 106,796,112 | 0.76% |
| 2023-08-24 | 2.67 | 2.70 | 2.62 | 2.64 | 2.64 | qfq | 40,726,703 | 108,033,955 | -1.12% |
| 2023-08-23 | 2.67 | 2.73 | 2.66 | 2.67 | 2.67 | qfq | 44,332,800 | 119,216,304 | 0.00% |
| 2023-08-22 | 2.64 | 2.69 | 2.63 | 2.67 | 2.67 | qfq | 38,862,200 | 103,289,304 | 0.75% |
| 2023-08-21 | 2.66 | 2.71 | 2.65 | 2.65 | 2.65 | qfq | 47,894,600 | 128,228,786 | 0.38% |
| 2023-08-18 | 2.72 | 2.73 | 2.64 | 2.64 | 2.64 | qfq | 44,448,000 | 119,224,072 | -2.58% |
| 2023-08-17 | 2.69 | 2.72 | 2.64 | 2.71 | 2.71 | qfq | 54,882,232 | 147,611,181 | 0.37% |
| 2023-08-16 | 2.72 | 2.75 | 2.68 | 2.70 | 2.70 | qfq | 68,382,700 | 185,219,465 | -0.37% |
| 2023-08-15 | 2.73 | 2.77 | 2.68 | 2.71 | 2.71 | qfq | 74,479,724 | 201,804,428 | -0.73% |
| 2023-08-14 | 2.70 | 2.80 | 2.67 | 2.73 | 2.73 | qfq | 77,368,346 | 212,568,950 | 0.00% |
| 2023-08-11 | 2.76 | 2.79 | 2.72 | 2.73 | 2.73 | qfq | 69,289,600 | 191,060,196 | -0.36% |
| 2023-08-10 | 2.81 | 2.81 | 2.70 | 2.74 | 2.74 | qfq | 140,790,494 | 385,620,448 | -2.49% |
| 2023-08-09 | 2.83 | 2.91 | 2.80 | 2.81 | 2.81 | qfq | 119,191,713 | 338,578,660 | -1.06% |
| 2023-08-08 | 2.75 | 2.94 | 2.72 | 2.84 | 2.84 | qfq | 184,111,379 | 519,153,242 | 2.90% |
| 2023-08-07 | 2.68 | 2.80 | 2.64 | 2.76 | 2.76 | qfq | 100,182,838 | 273,356,895 | 2.99% |
| 2023-08-04 | 2.61 | 2.70 | 2.61 | 2.68 | 2.68 | qfq | 86,699,569 | 230,715,920 | 2.29% |
| 2023-08-03 | 2.56 | 2.64 | 2.51 | 2.62 | 2.62 | qfq | 84,495,437 | 218,169,848 | 1.16% |
| 2023-08-02 | 2.48 | 2.67 | 2.47 | 2.59 | 2.59 | qfq | 102,326,868 | 263,498,136 | 4.02% |
| 2023-08-01 | 2.43 | 2.50 | 2.40 | 2.49 | 2.49 | qfq | 70,519,946 | 174,098,225 | 2.05% |
| 2023-07-31 | 2.39 | 2.47 | 2.38 | 2.44 | 2.44 | qfq | 65,254,284 | 158,853,508 | 2.09% |
| 2023-07-28 | 2.28 | 2.40 | 2.27 | 2.39 | 2.39 | qfq | 78,311,790 | 184,372,187 | 4.37% |
| 2023-07-27 | 2.29 | 2.33 | 2.26 | 2.29 | 2.29 | qfq | 42,941,841 | 98,320,775 | 0.00% |
| 2023-07-26 | 2.25 | 2.29 | 2.24 | 2.29 | 2.29 | qfq | 35,412,439 | 80,533,754 | 1.33% |
| 2023-07-25 | 2.23 | 2.26 | 2.22 | 2.26 | 2.26 | qfq | 29,605,650 | 66,322,805 | 1.80% |
| 2023-07-24 | 2.20 | 2.23 | 2.19 | 2.22 | 2.22 | qfq | 20,655,400 | 45,618,032 | 0.45% |
| 2023-07-21 | 2.18 | 2.21 | 2.18 | 2.21 | 2.21 | qfq | 20,502,559 | 44,951,086 | 0.91% |
| 2023-07-20 | 2.17 | 2.20 | 2.16 | 2.19 | 2.19 | qfq | 18,462,400 | 40,340,199 | 0.92% |
| 2023-07-19 | 2.14 | 2.17 | 2.14 | 2.17 | 2.17 | qfq | 14,937,690 | 32,203,091 | 0.93% |
| 2023-07-18 | 2.13 | 2.15 | 2.12 | 2.15 | 2.15 | qfq | 16,387,885 | 34,989,623 | 0.94% |