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
四环生物000518.SZ
最近收盘价3.892026-07-17
最近交易日2026-07-17
成交量（股）74,517,000
成交额（元）282,041,898
日线记录725
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 725 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 3.87 | 3.94 | 3.66 | 3.89 | 3.89 | qfq | 74,517,000 | 282,041,898 | 0.52% |
| 2026-07-16 | 3.92 | 3.99 | 3.82 | 3.87 | 3.87 | qfq | 52,533,402 | 204,960,680 | -1.53% |
| 2026-07-15 | 3.91 | 4.04 | 3.82 | 3.93 | 3.93 | qfq | 66,633,810 | 263,611,483 | -0.25% |
| 2026-07-14 | 3.85 | 4.09 | 3.77 | 3.94 | 3.94 | qfq | 73,579,300 | 288,188,501 | 2.87% |
| 2026-07-13 | 4.01 | 4.05 | 3.80 | 3.83 | 3.83 | qfq | 101,961,118 | 396,177,496 | -5.67% |
| 2026-07-10 | 3.87 | 4.23 | 3.85 | 4.06 | 4.06 | qfq | 137,707,903 | 562,103,332 | 1.75% |
| 2026-07-09 | 3.71 | 4.15 | 3.65 | 3.99 | 3.99 | qfq | 161,036,829 | 637,803,971 | 4.45% |
| 2026-07-08 | 3.55 | 3.85 | 3.51 | 3.82 | 3.82 | qfq | 104,803,973 | 387,019,643 | 7.00% |
| 2026-07-07 | 3.49 | 3.57 | 3.42 | 3.57 | 3.57 | qfq | 48,805,655 | 170,588,363 | 1.13% |
| 2026-07-06 | 3.50 | 3.61 | 3.44 | 3.53 | 3.53 | qfq | 64,754,469 | 228,428,757 | 2.02% |
| 2026-07-03 | 3.38 | 3.46 | 3.36 | 3.46 | 3.46 | qfq | 48,106,300 | 164,676,683 | 2.67% |
| 2026-07-02 | 3.34 | 3.42 | 3.28 | 3.37 | 3.37 | qfq | 55,702,100 | 187,062,309 | -0.30% |
| 2026-07-01 | 3.29 | 3.40 | 3.23 | 3.38 | 3.38 | qfq | 61,135,575 | 203,952,698 | 4.64% |
| 2026-06-30 | 3.15 | 3.25 | 3.13 | 3.23 | 3.23 | qfq | 33,499,700 | 107,093,700 | 1.57% |
| 2026-06-29 | 3.12 | 3.26 | 3.11 | 3.18 | 3.18 | qfq | 40,211,508 | 128,477,672 | 1.92% |
| 2026-06-26 | 3.27 | 3.28 | 3.09 | 3.12 | 3.12 | qfq | 37,584,900 | 117,903,687 | -4.88% |
| 2026-06-25 | 3.30 | 3.35 | 3.16 | 3.28 | 3.28 | qfq | 45,956,402 | 148,882,201 | -1.80% |
| 2026-06-24 | 3.30 | 3.37 | 3.25 | 3.34 | 3.34 | qfq | 47,097,110 | 155,733,821 | 0.00% |
| 2026-06-23 | 3.16 | 3.40 | 3.14 | 3.34 | 3.34 | qfq | 79,901,510 | 265,037,390 | 5.03% |
| 2026-06-22 | 3.11 | 3.19 | 3.03 | 3.18 | 3.18 | qfq | 50,750,600 | 157,897,244 | 1.92% |
| 2026-06-18 | 3.14 | 3.15 | 3.09 | 3.12 | 3.12 | qfq | 28,832,205 | 89,650,573 | -0.64% |
| 2026-06-17 | 3.21 | 3.22 | 3.07 | 3.14 | 3.14 | qfq | 45,530,400 | 142,193,369 | -2.18% |
| 2026-06-16 | 3.18 | 3.24 | 3.11 | 3.21 | 3.21 | qfq | 36,810,698 | 117,256,309 | 0.94% |
| 2026-06-15 | 3.16 | 3.23 | 3.14 | 3.18 | 3.18 | qfq | 35,876,201 | 113,688,145 | 1.27% |
| 2026-06-12 | 3.17 | 3.18 | 3.10 | 3.14 | 3.14 | qfq | 34,325,900 | 107,988,427 | 1.29% |
| 2026-06-11 | 3.19 | 3.26 | 3.09 | 3.10 | 3.10 | qfq | 45,845,062 | 143,328,161 | -4.02% |
| 2026-06-10 | 3.16 | 3.30 | 3.07 | 3.23 | 3.23 | qfq | 74,935,100 | 238,703,395 | 1.57% |
| 2026-06-09 | 3.26 | 3.28 | 3.13 | 3.18 | 3.18 | qfq | 60,828,910 | 193,502,355 | -1.55% |
| 2026-06-08 | 3.35 | 3.46 | 3.21 | 3.23 | 3.23 | qfq | 96,751,001 | 321,840,597 | -7.71% |
| 2026-06-05 | 3.65 | 3.78 | 3.50 | 3.50 | 3.50 | qfq | 112,417,726 | 405,216,461 | -3.85% |
| 2026-06-04 | 3.93 | 3.93 | 3.64 | 3.64 | 3.64 | qfq | 177,380,333 | 660,286,219 | -7.38% |
| 2026-06-03 | 3.53 | 3.93 | 3.53 | 3.93 | 3.93 | qfq | 195,375,272 | 748,153,478 | 10.08% |
| 2026-06-02 | 3.50 | 3.67 | 3.45 | 3.57 | 3.57 | qfq | 97,655,117 | 346,072,890 | -0.56% |
| 2026-06-01 | 3.41 | 3.74 | 3.41 | 3.59 | 3.59 | qfq | 117,796,332 | 422,121,319 | 2.57% |
| 2026-05-29 | 3.44 | 3.67 | 3.35 | 3.50 | 3.50 | qfq | 136,133,102 | 474,296,764 | -1.69% |
| 2026-05-28 | 3.67 | 3.88 | 3.54 | 3.56 | 3.56 | qfq | 158,787,163 | 579,591,243 | -9.41% |
| 2026-05-27 | 3.80 | 4.33 | 3.68 | 3.93 | 3.93 | qfq | 224,706,283 | 869,917,373 | -3.91% |
| 2026-05-26 | 4.38 | 4.52 | 4.09 | 4.09 | 4.09 | qfq | 243,706,359 | 1,031,648,914 | -9.91% |
| 2026-05-25 | 3.87 | 4.54 | 3.72 | 4.54 | 4.54 | qfq | 322,413,387 | 1,301,657,902 | 9.93% |
| 2026-05-22 | 4.07 | 4.13 | 3.97 | 4.13 | 4.13 | qfq | 171,263,425 | 705,070,644 | 10.13% |
| 2026-05-21 | 3.50 | 3.75 | 3.38 | 3.75 | 3.75 | qfq | 184,393,997 | 665,457,176 | 9.97% |
| 2026-05-20 | 3.15 | 3.41 | 3.13 | 3.41 | 3.41 | qfq | 68,158,832 | 226,237,869 | 10.00% |
| 2026-05-18 | 3.28 | 3.29 | 3.07 | 3.10 | 3.10 | qfq | 26,956,000 | 84,901,857 | -4.02% |
| 2026-05-15 | 3.11 | 3.23 | 3.11 | 3.23 | 3.23 | qfq | 38,365,676 | 122,645,897 | 4.87% |
| 2026-05-14 | 3.06 | 3.11 | 3.06 | 3.08 | 3.08 | qfq | 16,162,466 | 49,895,299 | 0.33% |
| 2026-05-13 | 3.07 | 3.10 | 3.00 | 3.07 | 3.07 | qfq | 17,204,483 | 52,551,147 | 0.33% |
| 2026-05-12 | 3.07 | 3.11 | 3.04 | 3.06 | 3.06 | qfq | 13,086,514 | 39,972,588 | -0.65% |
| 2026-05-11 | 3.07 | 3.13 | 3.05 | 3.08 | 3.08 | qfq | 14,171,200 | 43,544,276 | -0.65% |
| 2026-05-08 | 3.02 | 3.11 | 3.02 | 3.10 | 3.10 | qfq | 19,292,182 | 59,283,464 | 2.65% |
| 2026-05-07 | 2.95 | 3.04 | 2.92 | 3.02 | 3.02 | qfq | 16,792,101 | 50,276,886 | 2.37% |
| 2026-05-06 | 2.93 | 2.95 | 2.90 | 2.95 | 2.95 | qfq | 8,942,048 | 26,230,395 | 1.37% |
| 2026-04-30 | 2.89 | 2.92 | 2.86 | 2.91 | 2.91 | qfq | 7,356,701 | 21,268,051 | 1.04% |
| 2026-04-29 | 2.88 | 2.90 | 2.86 | 2.88 | 2.88 | qfq | 8,695,510 | 25,082,728 | -0.35% |
| 2026-04-28 | 2.94 | 2.94 | 2.88 | 2.89 | 2.89 | qfq | 8,499,300 | 24,643,442 | -1.37% |
| 2026-04-27 | 2.94 | 2.94 | 2.88 | 2.93 | 2.93 | qfq | 11,012,178 | 32,005,929 | 0.00% |
| 2026-04-24 | 2.86 | 2.95 | 2.86 | 2.93 | 2.93 | qfq | 9,658,372 | 28,149,303 | 1.74% |
| 2026-04-23 | 2.94 | 2.96 | 2.87 | 2.88 | 2.88 | qfq | 11,749,701 | 34,026,044 | -2.04% |
| 2026-04-22 | 2.99 | 3.01 | 2.93 | 2.94 | 2.94 | qfq | 11,995,000 | 35,516,723 | -1.67% |
| 2026-04-21 | 2.95 | 3.02 | 2.92 | 2.99 | 2.99 | qfq | 13,031,976 | 38,733,583 | 0.34% |
| 2026-04-20 | 3.08 | 3.13 | 2.90 | 2.98 | 2.98 | qfq | 33,569,900 | 100,323,880 | -1.65% |
| 2026-04-17 | 3.14 | 3.18 | 2.97 | 3.03 | 3.03 | qfq | 40,761,381 | 124,590,675 | -3.19% |
| 2026-04-16 | 3.09 | 3.16 | 3.07 | 3.13 | 3.13 | qfq | 15,978,412 | 49,694,986 | 1.29% |
| 2026-04-15 | 3.10 | 3.13 | 3.08 | 3.09 | 3.09 | qfq | 12,231,087 | 37,959,964 | 0.00% |
| 2026-04-14 | 3.02 | 3.14 | 3.01 | 3.09 | 3.09 | qfq | 17,676,158 | 54,484,710 | 2.32% |
| 2026-04-13 | 2.94 | 3.05 | 2.94 | 3.02 | 3.02 | qfq | 13,241,659 | 39,800,467 | 2.37% |
| 2026-04-10 | 2.92 | 2.98 | 2.92 | 2.95 | 2.95 | qfq | 7,271,602 | 21,429,490 | 1.03% |
| 2026-04-09 | 2.86 | 2.98 | 2.83 | 2.92 | 2.92 | qfq | 11,040,401 | 32,272,126 | 1.39% |
| 2026-04-08 | 2.87 | 2.90 | 2.83 | 2.88 | 2.88 | qfq | 8,702,642 | 24,990,898 | 1.77% |
| 2026-04-07 | 2.78 | 2.85 | 2.73 | 2.83 | 2.83 | qfq | 11,478,911 | 32,030,998 | 1.43% |
| 2026-04-03 | 2.91 | 2.92 | 2.76 | 2.79 | 2.79 | qfq | 16,949,906 | 47,475,429 | -3.79% |
| 2026-04-02 | 2.95 | 2.95 | 2.89 | 2.90 | 2.90 | qfq | 7,835,704 | 22,844,587 | -1.69% |
| 2026-04-01 | 2.97 | 2.98 | 2.92 | 2.95 | 2.95 | qfq | 8,360,801 | 24,566,179 | 0.00% |
| 2026-03-31 | 2.99 | 3.01 | 2.95 | 2.95 | 2.95 | qfq | 9,226,610 | 27,435,103 | -1.01% |
| 2026-03-30 | 2.93 | 3.01 | 2.92 | 2.98 | 2.98 | qfq | 8,502,763 | 25,326,872 | 1.02% |
| 2026-03-27 | 2.90 | 2.95 | 2.88 | 2.95 | 2.95 | qfq | 7,800,910 | 22,841,005 | 1.03% |
| 2026-03-26 | 2.93 | 2.96 | 2.89 | 2.92 | 2.92 | qfq | 8,593,410 | 25,088,393 | -0.34% |
| 2026-03-25 | 2.89 | 2.94 | 2.89 | 2.93 | 2.93 | qfq | 9,056,933 | 26,457,158 | 1.38% |
| 2026-03-24 | 2.87 | 2.91 | 2.82 | 2.89 | 2.89 | qfq | 13,914,701 | 39,797,545 | 2.12% |
| 2026-03-23 | 2.90 | 2.94 | 2.81 | 2.83 | 2.83 | qfq | 18,506,944 | 53,194,350 | -3.08% |
| 2026-03-20 | 3.04 | 3.06 | 2.89 | 2.92 | 2.92 | qfq | 27,944,734 | 82,631,806 | -3.95% |
| 2026-03-19 | 3.05 | 3.10 | 3.01 | 3.04 | 3.04 | qfq | 16,486,749 | 50,361,322 | -0.98% |
| 2026-03-18 | 2.95 | 3.09 | 2.92 | 3.07 | 3.07 | qfq | 20,410,036 | 61,269,685 | 3.72% |
| 2026-03-17 | 3.04 | 3.05 | 2.95 | 2.96 | 2.96 | qfq | 20,514,200 | 61,293,961 | -1.66% |
| 2026-03-16 | 2.93 | 3.06 | 2.91 | 3.01 | 3.01 | qfq | 30,437,812 | 91,641,656 | 3.44% |
| 2026-03-13 | 2.90 | 2.96 | 2.87 | 2.91 | 2.91 | qfq | 18,539,600 | 53,802,765 | -1.02% |
| 2026-03-12 | 2.91 | 3.05 | 2.90 | 2.94 | 2.94 | qfq | 39,876,716 | 119,082,367 | 1.38% |
| 2026-03-11 | 2.88 | 2.92 | 2.85 | 2.90 | 2.90 | qfq | 10,162,221 | 29,239,932 | 0.69% |
| 2026-03-10 | 2.82 | 2.91 | 2.79 | 2.88 | 2.88 | qfq | 20,124,730 | 57,095,178 | 2.86% |
| 2026-03-09 | 2.80 | 2.82 | 2.75 | 2.80 | 2.80 | qfq | 13,708,223 | 38,244,425 | -0.36% |
| 2026-03-06 | 2.81 | 2.83 | 2.79 | 2.81 | 2.81 | qfq | 9,161,049 | 25,729,205 | 0.00% |
| 2026-03-05 | 2.80 | 2.83 | 2.78 | 2.81 | 2.81 | qfq | 7,955,610 | 22,293,665 | 1.08% |
| 2026-03-04 | 2.71 | 2.78 | 2.68 | 2.78 | 2.78 | qfq | 11,308,801 | 31,170,572 | 1.83% |
| 2026-03-03 | 2.82 | 2.84 | 2.71 | 2.73 | 2.73 | qfq | 16,556,122 | 46,035,072 | -2.85% |
| 2026-03-02 | 2.78 | 2.83 | 2.74 | 2.81 | 2.81 | qfq | 17,715,901 | 49,464,877 | 1.81% |
| 2026-02-27 | 2.83 | 2.84 | 2.73 | 2.76 | 2.76 | qfq | 13,714,665 | 38,277,256 | -0.72% |
| 2026-02-26 | 2.76 | 2.88 | 2.74 | 2.78 | 2.78 | qfq | 26,234,978 | 73,525,149 | 0.72% |
| 2026-02-25 | 2.64 | 2.76 | 2.64 | 2.76 | 2.76 | qfq | 5,927,137 | 16,252,190 | 4.94% |
| 2026-02-24 | 2.59 | 2.63 | 2.57 | 2.63 | 2.63 | qfq | 7,641,713 | 19,906,883 | 2.33% |
| 2026-02-13 | 2.55 | 2.59 | 2.54 | 2.57 | 2.57 | qfq | 7,204,800 | 18,526,374 | 0.78% |
| 2026-02-12 | 2.59 | 2.59 | 2.55 | 2.55 | 2.55 | qfq | 8,732,401 | 22,393,135 | -1.92% |
| 2026-02-11 | 2.57 | 2.60 | 2.55 | 2.60 | 2.60 | qfq | 11,818,311 | 30,369,664 | 0.00% |
| 2026-02-10 | 2.61 | 2.63 | 2.58 | 2.60 | 2.60 | qfq | 6,870,510 | 17,861,042 | 0.39% |
| 2026-02-09 | 2.62 | 2.64 | 2.58 | 2.59 | 2.59 | qfq | 9,218,565 | 24,034,535 | -0.77% |
| 2026-02-06 | 2.66 | 2.66 | 2.60 | 2.61 | 2.61 | qfq | 11,644,581 | 30,672,330 | -2.25% |
| 2026-02-05 | 2.63 | 2.68 | 2.62 | 2.67 | 2.67 | qfq | 9,299,760 | 24,667,327 | 1.14% |
| 2026-02-04 | 2.62 | 2.66 | 2.59 | 2.64 | 2.64 | qfq | 11,982,422 | 31,492,095 | 1.93% |
| 2026-02-03 | 2.60 | 2.62 | 2.54 | 2.59 | 2.59 | qfq | 11,911,500 | 30,781,114 | 0.00% |
| 2026-02-02 | 2.59 | 2.66 | 2.58 | 2.59 | 2.59 | qfq | 16,400,639 | 42,960,146 | -0.38% |
| 2026-01-30 | 2.51 | 2.64 | 2.51 | 2.60 | 2.60 | qfq | 19,264,374 | 49,760,029 | 2.77% |
| 2026-01-29 | 2.50 | 2.63 | 2.50 | 2.53 | 2.53 | qfq | 39,053,976 | 99,227,054 | -3.80% |
| 2026-01-28 | 2.63 | 2.66 | 2.63 | 2.63 | 2.63 | qfq | 19,040,200 | 50,108,028 | -5.05% |
| 2026-01-27 | 2.82 | 2.85 | 2.71 | 2.77 | 2.77 | qfq | 20,951,279 | 57,842,666 | -2.81% |
| 2026-01-26 | 2.75 | 2.88 | 2.75 | 2.85 | 2.85 | qfq | 23,520,040 | 66,471,373 | 4.01% |
| 2026-01-23 | 2.74 | 2.78 | 2.70 | 2.74 | 2.74 | qfq | 13,469,801 | 36,772,317 | 0.74% |
| 2026-01-22 | 2.66 | 2.74 | 2.64 | 2.72 | 2.72 | qfq | 18,741,639 | 50,735,411 | 3.03% |
| 2026-01-21 | 2.58 | 2.65 | 2.58 | 2.64 | 2.64 | qfq | 10,112,127 | 26,523,787 | 1.93% |
| 2026-01-20 | 2.60 | 2.67 | 2.57 | 2.59 | 2.59 | qfq | 14,187,450 | 36,983,623 | -0.38% |
| 2026-01-19 | 2.51 | 2.63 | 2.49 | 2.60 | 2.60 | qfq | 18,097,536 | 46,402,542 | 3.59% |
| 2026-01-16 | 2.50 | 2.52 | 2.49 | 2.51 | 2.51 | qfq | 5,688,200 | 14,228,006 | 0.40% |
| 2026-01-15 | 2.51 | 2.52 | 2.48 | 2.50 | 2.50 | qfq | 6,842,000 | 17,097,839 | -0.79% |
| 2026-01-14 | 2.49 | 2.55 | 2.48 | 2.52 | 2.52 | qfq | 15,309,384 | 38,480,381 | 1.20% |
| 2026-01-13 | 2.45 | 2.53 | 2.43 | 2.49 | 2.49 | qfq | 17,640,039 | 43,879,631 | 1.22% |
| 2026-01-12 | 2.46 | 2.47 | 2.45 | 2.46 | 2.46 | qfq | 9,745,911 | 23,960,168 | -0.40% |
| 2026-01-09 | 2.46 | 2.47 | 2.44 | 2.47 | 2.47 | qfq | 8,144,100 | 19,978,733 | 0.00% |
| 2026-01-08 | 2.43 | 2.49 | 2.42 | 2.47 | 2.47 | qfq | 8,984,773 | 22,143,846 | 1.65% |
| 2026-01-07 | 2.44 | 2.44 | 2.42 | 2.43 | 2.43 | qfq | 4,194,600 | 10,181,051 | -0.41% |
| 2026-01-06 | 2.41 | 2.45 | 2.40 | 2.44 | 2.44 | qfq | 7,270,003 | 17,656,527 | 0.83% |
| 2026-01-05 | 2.41 | 2.42 | 2.38 | 2.42 | 2.42 | qfq | 6,227,175 | 14,961,225 | 0.41% |
| 2025-12-31 | 2.39 | 2.42 | 2.38 | 2.41 | 2.41 | qfq | 2,792,131 | 6,703,720 | 0.84% |
| 2025-12-30 | 2.41 | 2.41 | 2.38 | 2.39 | 2.39 | qfq | 4,275,102 | 10,223,194 | -0.83% |
| 2025-12-29 | 2.43 | 2.44 | 2.39 | 2.41 | 2.41 | qfq | 6,982,902 | 16,831,999 | -1.23% |
| 2025-12-26 | 2.46 | 2.46 | 2.42 | 2.44 | 2.44 | qfq | 7,308,400 | 17,796,057 | -0.81% |
| 2025-12-25 | 2.39 | 2.47 | 2.37 | 2.46 | 2.46 | qfq | 10,922,472 | 26,428,462 | 2.93% |
| 2025-12-24 | 2.38 | 2.40 | 2.38 | 2.39 | 2.39 | qfq | 4,617,271 | 11,026,759 | 0.00% |
| 2025-12-23 | 2.41 | 2.41 | 2.37 | 2.39 | 2.39 | qfq | 5,551,100 | 13,239,943 | -0.83% |
| 2025-12-22 | 2.42 | 2.43 | 2.40 | 2.41 | 2.41 | qfq | 6,533,000 | 15,750,808 | -0.41% |
| 2025-12-19 | 2.41 | 2.42 | 2.38 | 2.42 | 2.42 | qfq | 6,539,401 | 15,709,445 | 0.83% |
| 2025-12-18 | 2.38 | 2.43 | 2.38 | 2.40 | 2.40 | qfq | 6,386,801 | 15,383,191 | 0.84% |
| 2025-12-17 | 2.37 | 2.39 | 2.34 | 2.38 | 2.38 | qfq | 5,600,501 | 13,245,817 | 0.00% |
| 2025-12-16 | 2.41 | 2.41 | 2.33 | 2.38 | 2.38 | qfq | 9,159,700 | 21,693,186 | -0.83% |
| 2025-12-15 | 2.43 | 2.43 | 2.40 | 2.40 | 2.40 | qfq | 7,483,201 | 18,081,444 | -1.64% |
| 2025-12-12 | 2.43 | 2.46 | 2.43 | 2.44 | 2.44 | qfq | 5,270,634 | 12,899,027 | 0.41% |
| 2025-12-11 | 2.46 | 2.47 | 2.42 | 2.43 | 2.43 | qfq | 9,928,000 | 24,263,779 | -1.62% |
| 2025-12-10 | 2.46 | 2.49 | 2.45 | 2.47 | 2.47 | qfq | 8,234,100 | 20,322,114 | 0.00% |
| 2025-12-09 | 2.51 | 2.51 | 2.46 | 2.47 | 2.47 | qfq | 9,918,000 | 24,580,710 | -1.59% |
| 2025-12-08 | 2.54 | 2.56 | 2.50 | 2.51 | 2.51 | qfq | 10,177,900 | 25,639,385 | -1.18% |
| 2025-12-05 | 2.49 | 2.55 | 2.47 | 2.54 | 2.54 | qfq | 8,302,066 | 20,858,263 | 1.60% |
| 2025-12-04 | 2.49 | 2.53 | 2.49 | 2.50 | 2.50 | qfq | 7,309,460 | 18,339,414 | 0.00% |
| 2025-12-03 | 2.53 | 2.54 | 2.48 | 2.50 | 2.50 | qfq | 7,884,363 | 19,712,809 | -1.19% |
| 2025-12-02 | 2.58 | 2.59 | 2.52 | 2.53 | 2.53 | qfq | 9,295,701 | 23,635,105 | -2.32% |
| 2025-12-01 | 2.57 | 2.60 | 2.55 | 2.59 | 2.59 | qfq | 8,588,100 | 22,153,947 | 1.57% |
| 2025-11-28 | 2.56 | 2.56 | 2.53 | 2.55 | 2.55 | qfq | 5,758,200 | 14,650,871 | 0.00% |
| 2025-11-27 | 2.60 | 2.62 | 2.54 | 2.55 | 2.55 | qfq | 8,763,900 | 22,605,278 | -1.16% |
| 2025-11-26 | 2.55 | 2.59 | 2.55 | 2.58 | 2.58 | qfq | 6,799,392 | 17,506,715 | 1.18% |
| 2025-11-25 | 2.53 | 2.58 | 2.53 | 2.55 | 2.55 | qfq | 9,301,770 | 23,754,986 | 0.39% |
| 2025-11-24 | 2.47 | 2.56 | 2.45 | 2.54 | 2.54 | qfq | 12,511,700 | 31,391,828 | 3.67% |
| 2025-11-21 | 2.52 | 2.55 | 2.44 | 2.45 | 2.45 | qfq | 16,849,611 | 41,790,966 | -3.16% |
| 2025-11-20 | 2.62 | 2.63 | 2.52 | 2.53 | 2.53 | qfq | 16,848,320 | 43,161,846 | -3.80% |
| 2025-11-19 | 2.61 | 2.64 | 2.60 | 2.63 | 2.63 | qfq | 12,067,011 | 31,642,906 | 1.15% |
| 2025-11-18 | 2.66 | 2.67 | 2.57 | 2.60 | 2.60 | qfq | 16,400,311 | 42,875,138 | -1.89% |
| 2025-11-17 | 2.62 | 2.67 | 2.62 | 2.65 | 2.65 | qfq | 12,885,902 | 34,038,613 | 1.15% |
| 2025-11-14 | 2.58 | 2.65 | 2.58 | 2.62 | 2.62 | qfq | 14,100,661 | 36,951,920 | 0.77% |
| 2025-11-13 | 2.57 | 2.63 | 2.55 | 2.60 | 2.60 | qfq | 16,925,600 | 44,023,757 | 0.78% |
| 2025-11-12 | 2.55 | 2.60 | 2.54 | 2.58 | 2.58 | qfq | 12,724,100 | 32,658,983 | 1.57% |
| 2025-11-11 | 2.51 | 2.54 | 2.50 | 2.54 | 2.54 | qfq | 8,970,800 | 22,602,602 | 1.20% |
| 2025-11-10 | 2.52 | 2.54 | 2.50 | 2.51 | 2.51 | qfq | 12,354,260 | 31,073,688 | -1.18% |
| 2025-11-07 | 2.54 | 2.58 | 2.54 | 2.54 | 2.54 | qfq | 8,844,911 | 22,595,778 | -0.39% |
| 2025-11-06 | 2.57 | 2.59 | 2.54 | 2.55 | 2.55 | qfq | 9,311,250 | 23,832,616 | -0.78% |
| 2025-11-05 | 2.53 | 2.57 | 2.53 | 2.57 | 2.57 | qfq | 9,656,001 | 24,696,215 | 0.78% |
| 2025-11-04 | 2.56 | 2.59 | 2.52 | 2.55 | 2.55 | qfq | 13,795,750 | 35,126,245 | 0.79% |
| 2025-11-03 | 2.48 | 2.54 | 2.47 | 2.53 | 2.53 | qfq | 16,573,395 | 41,655,420 | 2.85% |
| 2025-10-31 | 2.45 | 2.48 | 2.44 | 2.46 | 2.46 | qfq | 10,901,684 | 26,818,342 | 0.00% |
| 2025-10-30 | 2.48 | 2.50 | 2.44 | 2.46 | 2.46 | qfq | 11,990,802 | 29,617,618 | -0.40% |
| 2025-10-29 | 2.49 | 2.49 | 2.46 | 2.47 | 2.47 | qfq | 10,581,300 | 26,097,246 | -0.80% |
| 2025-10-28 | 2.48 | 2.54 | 2.45 | 2.49 | 2.49 | qfq | 14,566,210 | 36,363,139 | 0.40% |
| 2025-10-27 | 2.56 | 2.58 | 2.48 | 2.48 | 2.48 | qfq | 28,465,805 | 71,535,901 | -4.62% |
| 2025-10-24 | 2.52 | 2.63 | 2.51 | 2.60 | 2.60 | qfq | 29,846,803 | 77,086,640 | 4.00% |
| 2025-10-23 | 2.49 | 2.52 | 2.46 | 2.50 | 2.50 | qfq | 9,687,931 | 24,092,921 | 0.40% |
| 2025-10-22 | 2.49 | 2.53 | 2.48 | 2.49 | 2.49 | qfq | 9,560,000 | 23,887,268 | 0.00% |
| 2025-10-21 | 2.50 | 2.55 | 2.47 | 2.49 | 2.49 | qfq | 14,779,190 | 36,873,446 | -0.40% |
| 2025-10-20 | 2.42 | 2.52 | 2.40 | 2.50 | 2.50 | qfq | 19,770,232 | 48,711,937 | 3.73% |
| 2025-10-17 | 2.42 | 2.46 | 2.40 | 2.41 | 2.41 | qfq | 11,084,900 | 26,863,668 | -0.82% |
| 2025-10-16 | 2.40 | 2.45 | 2.37 | 2.43 | 2.43 | qfq | 15,072,571 | 36,354,636 | 0.83% |
| 2025-10-15 | 2.38 | 2.43 | 2.36 | 2.41 | 2.41 | qfq | 9,896,806 | 23,698,497 | 1.69% |
| 2025-10-14 | 2.41 | 2.45 | 2.37 | 2.37 | 2.37 | qfq | 14,171,142 | 34,127,625 | -2.07% |
| 2025-10-13 | 2.33 | 2.45 | 2.31 | 2.42 | 2.42 | qfq | 18,067,001 | 42,960,224 | 2.11% |
| 2025-10-10 | 2.36 | 2.41 | 2.35 | 2.37 | 2.37 | qfq | 22,147,773 | 52,567,254 | -0.84% |
| 2025-10-09 | 2.28 | 2.39 | 2.28 | 2.39 | 2.39 | qfq | 28,276,093 | 67,122,862 | 4.82% |
| 2025-09-30 | 2.27 | 2.29 | 2.27 | 2.28 | 2.28 | qfq | 5,369,441 | 12,231,257 | 0.00% |
| 2025-09-29 | 2.27 | 2.29 | 2.24 | 2.28 | 2.28 | qfq | 6,101,659 | 13,827,365 | 0.00% |
| 2025-09-26 | 2.26 | 2.29 | 2.24 | 2.28 | 2.28 | qfq | 6,585,500 | 14,918,690 | 0.88% |
| 2025-09-25 | 2.27 | 2.28 | 2.24 | 2.26 | 2.26 | qfq | 5,097,800 | 11,533,642 | -0.88% |
| 2025-09-24 | 2.24 | 2.28 | 2.24 | 2.28 | 2.28 | qfq | 5,606,927 | 12,723,768 | 1.33% |
| 2025-09-23 | 2.30 | 2.30 | 2.22 | 2.25 | 2.25 | qfq | 12,381,727 | 27,868,862 | -2.17% |
| 2025-09-22 | 2.30 | 2.31 | 2.28 | 2.30 | 2.30 | qfq | 6,409,820 | 14,686,584 | 0.00% |
| 2025-09-19 | 2.31 | 2.32 | 2.28 | 2.30 | 2.30 | qfq | 9,577,000 | 21,990,781 | -0.86% |
| 2025-09-18 | 2.34 | 2.37 | 2.30 | 2.32 | 2.32 | qfq | 14,232,664 | 33,258,947 | -0.85% |
| 2025-09-17 | 2.36 | 2.37 | 2.33 | 2.34 | 2.34 | qfq | 9,829,464 | 23,084,725 | -1.27% |
| 2025-09-16 | 2.35 | 2.39 | 2.32 | 2.37 | 2.37 | qfq | 14,074,421 | 33,120,183 | 1.28% |
| 2025-09-15 | 2.36 | 2.37 | 2.34 | 2.34 | 2.34 | qfq | 7,882,711 | 18,525,021 | -0.43% |
| 2025-09-12 | 2.34 | 2.37 | 2.32 | 2.35 | 2.35 | qfq | 11,149,271 | 26,183,277 | 0.00% |
| 2025-09-11 | 2.36 | 2.36 | 2.32 | 2.35 | 2.35 | qfq | 11,791,501 | 27,529,704 | -0.42% |
| 2025-09-10 | 2.37 | 2.39 | 2.35 | 2.36 | 2.36 | qfq | 11,340,450 | 26,793,000 | -0.84% |
| 2025-09-09 | 2.39 | 2.43 | 2.36 | 2.38 | 2.38 | qfq | 14,038,043 | 33,565,399 | 0.00% |
| 2025-09-08 | 2.39 | 2.40 | 2.36 | 2.38 | 2.38 | qfq | 11,111,200 | 26,449,980 | -0.42% |
| 2025-09-05 | 2.36 | 2.39 | 2.34 | 2.39 | 2.39 | qfq | 13,465,601 | 31,882,264 | 0.84% |
| 2025-09-04 | 2.35 | 2.37 | 2.33 | 2.37 | 2.37 | qfq | 17,677,792 | 41,564,196 | 0.00% |
| 2025-09-03 | 2.30 | 2.43 | 2.29 | 2.37 | 2.37 | qfq | 30,630,255 | 73,196,977 | 2.60% |
| 2025-09-02 | 2.31 | 2.32 | 2.28 | 2.31 | 2.31 | qfq | 10,834,306 | 24,885,135 | 0.00% |
| 2025-09-01 | 2.31 | 2.33 | 2.26 | 2.31 | 2.31 | qfq | 12,516,650 | 28,867,616 | 0.00% |
| 2025-08-29 | 2.36 | 2.36 | 2.29 | 2.31 | 2.31 | qfq | 12,849,730 | 29,717,098 | -2.12% |
| 2025-08-28 | 2.36 | 2.38 | 2.29 | 2.36 | 2.36 | qfq | 22,441,499 | 52,534,313 | 0.00% |
| 2025-08-27 | 2.49 | 2.53 | 2.35 | 2.36 | 2.36 | qfq | 33,516,487 | 81,082,556 | -4.45% |
| 2025-08-26 | 2.56 | 2.58 | 2.42 | 2.47 | 2.47 | qfq | 37,502,407 | 93,049,080 | -1.59% |
| 2025-08-25 | 2.43 | 2.51 | 2.43 | 2.51 | 2.51 | qfq | 22,287,346 | 55,240,639 | 5.02% |
| 2025-08-22 | 2.28 | 2.39 | 2.28 | 2.39 | 2.39 | qfq | 26,864,158 | 63,295,453 | 4.82% |
| 2025-08-21 | 2.29 | 2.30 | 2.28 | 2.28 | 2.28 | qfq | 10,822,300 | 24,783,767 | -0.87% |
| 2025-08-20 | 2.25 | 2.31 | 2.23 | 2.30 | 2.30 | qfq | 18,920,787 | 43,206,975 | 2.68% |
| 2025-08-19 | 2.25 | 2.26 | 2.23 | 2.24 | 2.24 | qfq | 11,608,567 | 26,030,904 | -0.88% |
| 2025-08-18 | 2.28 | 2.28 | 2.24 | 2.26 | 2.26 | qfq | 14,928,000 | 33,746,578 | -0.88% |
| 2025-08-15 | 2.27 | 2.30 | 2.25 | 2.28 | 2.28 | qfq | 8,447,449 | 19,231,704 | 0.44% |
| 2025-08-14 | 2.31 | 2.31 | 2.26 | 2.27 | 2.27 | qfq | 11,673,749 | 26,598,678 | -1.30% |
| 2025-08-13 | 2.31 | 2.33 | 2.29 | 2.30 | 2.30 | qfq | 11,424,005 | 26,358,059 | -1.29% |
| 2025-08-12 | 2.34 | 2.35 | 2.31 | 2.33 | 2.33 | qfq | 8,146,423 | 18,936,670 | -0.43% |
| 2025-08-11 | 2.33 | 2.36 | 2.32 | 2.34 | 2.34 | qfq | 8,231,279 | 19,260,614 | 0.00% |
| 2025-08-08 | 2.34 | 2.37 | 2.31 | 2.34 | 2.34 | qfq | 10,492,300 | 24,545,701 | 0.00% |
| 2025-08-07 | 2.30 | 2.34 | 2.28 | 2.34 | 2.34 | qfq | 11,563,481 | 26,820,644 | 1.74% |
| 2025-08-06 | 2.32 | 2.35 | 2.27 | 2.30 | 2.30 | qfq | 12,943,600 | 29,740,864 | -0.86% |
| 2025-08-05 | 2.27 | 2.32 | 2.26 | 2.32 | 2.32 | qfq | 12,033,195 | 27,732,312 | 2.20% |
| 2025-08-04 | 2.22 | 2.27 | 2.21 | 2.27 | 2.27 | qfq | 9,731,200 | 21,952,213 | 1.79% |
| 2025-08-01 | 2.26 | 2.27 | 2.21 | 2.23 | 2.23 | qfq | 10,659,101 | 23,809,384 | -1.33% |
| 2025-07-31 | 2.27 | 2.30 | 2.25 | 2.26 | 2.26 | qfq | 7,674,000 | 17,399,759 | -0.88% |
| 2025-07-30 | 2.31 | 2.32 | 2.27 | 2.28 | 2.28 | qfq | 8,560,602 | 19,585,395 | -1.72% |
| 2025-07-29 | 2.28 | 2.32 | 2.25 | 2.32 | 2.32 | qfq | 11,163,303 | 25,515,156 | 1.31% |
| 2025-07-28 | 2.30 | 2.33 | 2.28 | 2.29 | 2.29 | qfq | 9,898,576 | 22,779,164 | -0.43% |
| 2025-07-25 | 2.29 | 2.34 | 2.28 | 2.30 | 2.30 | qfq | 9,377,300 | 21,707,959 | 0.44% |
| 2025-07-24 | 2.26 | 2.30 | 2.24 | 2.29 | 2.29 | qfq | 10,938,611 | 24,953,870 | 1.33% |
| 2025-07-23 | 2.38 | 2.38 | 2.25 | 2.26 | 2.26 | qfq | 28,545,401 | 65,468,878 | -4.64% |
| 2025-07-22 | 2.39 | 2.39 | 2.36 | 2.37 | 2.37 | qfq | 8,834,315 | 20,958,586 | -0.42% |
| 2025-07-21 | 2.38 | 2.41 | 2.36 | 2.38 | 2.38 | qfq | 7,349,300 | 17,537,482 | -0.42% |
| 2025-07-18 | 2.40 | 2.40 | 2.36 | 2.39 | 2.39 | qfq | 8,925,500 | 21,208,977 | -0.83% |
| 2025-07-17 | 2.40 | 2.46 | 2.39 | 2.41 | 2.41 | qfq | 15,143,200 | 36,610,151 | 0.42% |
| 2025-07-16 | 2.36 | 2.42 | 2.35 | 2.40 | 2.40 | qfq | 11,230,500 | 26,904,407 | 2.13% |
| 2025-07-15 | 2.38 | 2.39 | 2.33 | 2.35 | 2.35 | qfq | 13,967,500 | 32,784,780 | -1.26% |
| 2025-07-14 | 2.42 | 2.42 | 2.35 | 2.38 | 2.38 | qfq | 15,790,523 | 37,594,197 | -1.65% |
| 2025-07-11 | 2.50 | 2.51 | 2.38 | 2.42 | 2.42 | qfq | 18,056,640 | 43,907,928 | -1.22% |
| 2025-07-10 | 2.47 | 2.49 | 2.45 | 2.45 | 2.45 | qfq | 8,854,794 | 21,835,417 | -1.21% |
| 2025-07-09 | 2.52 | 2.52 | 2.46 | 2.48 | 2.48 | qfq | 14,081,101 | 34,957,228 | -1.59% |
| 2025-07-08 | 2.54 | 2.56 | 2.51 | 2.52 | 2.52 | qfq | 11,860,502 | 29,945,980 | -0.79% |
| 2025-07-07 | 2.59 | 2.61 | 2.53 | 2.54 | 2.54 | qfq | 12,640,800 | 32,312,889 | -1.93% |
| 2025-07-04 | 2.54 | 2.62 | 2.50 | 2.59 | 2.59 | qfq | 15,026,723 | 38,657,169 | 1.57% |
| 2025-07-03 | 2.48 | 2.58 | 2.47 | 2.55 | 2.55 | qfq | 16,595,214 | 42,180,104 | 3.24% |
| 2025-07-02 | 2.54 | 2.54 | 2.45 | 2.47 | 2.47 | qfq | 17,231,800 | 42,737,305 | -2.76% |
| 2025-07-01 | 2.56 | 2.60 | 2.53 | 2.54 | 2.54 | qfq | 10,274,101 | 26,206,869 | -0.78% |
| 2025-06-30 | 2.60 | 2.64 | 2.54 | 2.56 | 2.56 | qfq | 14,810,897 | 38,303,469 | -1.16% |
| 2025-06-27 | 2.51 | 2.60 | 2.50 | 2.59 | 2.59 | qfq | 14,504,502 | 37,353,775 | 2.78% |
| 2025-06-26 | 2.62 | 2.63 | 2.50 | 2.52 | 2.52 | qfq | 24,662,925 | 62,744,223 | -4.18% |
| 2025-06-25 | 2.64 | 2.67 | 2.61 | 2.63 | 2.63 | qfq | 10,033,465 | 26,428,892 | -0.75% |
| 2025-06-24 | 2.70 | 2.71 | 2.64 | 2.65 | 2.65 | qfq | 12,201,040 | 32,485,466 | 0.76% |
| 2025-06-23 | 2.67 | 2.67 | 2.60 | 2.63 | 2.63 | qfq | 12,629,200 | 33,108,720 | -1.50% |
| 2025-06-20 | 2.59 | 2.74 | 2.59 | 2.67 | 2.67 | qfq | 20,212,440 | 53,961,954 | 1.91% |
| 2025-06-19 | 2.68 | 2.72 | 2.59 | 2.62 | 2.62 | qfq | 18,927,541 | 49,772,200 | -2.96% |
| 2025-06-18 | 2.70 | 2.78 | 2.65 | 2.70 | 2.70 | qfq | 19,731,682 | 53,552,810 | -0.37% |
| 2025-06-17 | 2.77 | 2.81 | 2.67 | 2.71 | 2.71 | qfq | 37,786,061 | 103,423,097 | 0.74% |
| 2025-06-16 | 2.59 | 2.69 | 2.58 | 2.69 | 2.69 | qfq | 19,609,976 | 52,398,792 | 5.08% |
| 2025-06-13 | 2.67 | 2.67 | 2.54 | 2.56 | 2.56 | qfq | 35,565,819 | 91,754,925 | -3.76% |
| 2025-06-12 | 2.80 | 2.80 | 2.58 | 2.66 | 2.66 | qfq | 71,711,324 | 193,856,341 | -0.37% |
| 2025-06-11 | 2.59 | 2.67 | 2.54 | 2.67 | 2.67 | qfq | 21,590,968 | 56,751,995 | 5.12% |
| 2025-06-10 | 2.45 | 2.54 | 2.43 | 2.54 | 2.54 | qfq | 46,674,994 | 117,171,508 | 4.96% |
| 2025-06-09 | 2.30 | 2.42 | 2.27 | 2.42 | 2.42 | qfq | 35,802,214 | 85,387,121 | 5.22% |
| 2025-06-06 | 2.22 | 2.30 | 2.21 | 2.30 | 2.30 | qfq | 27,942,536 | 62,792,025 | 1.32% |
| 2025-06-05 | 2.22 | 2.30 | 2.22 | 2.27 | 2.27 | qfq | 43,926,828 | 100,302,339 | 3.65% |
| 2025-06-04 | 2.19 | 2.21 | 2.17 | 2.19 | 2.19 | qfq | 16,065,416 | 35,162,289 | 0.00% |
| 2025-06-03 | 2.11 | 2.20 | 2.10 | 2.19 | 2.19 | qfq | 22,861,925 | 49,445,370 | 3.79% |
| 2025-05-30 | 2.11 | 2.12 | 2.09 | 2.11 | 2.11 | qfq | 10,763,229 | 22,638,047 | -0.47% |
| 2025-05-29 | 2.11 | 2.14 | 2.09 | 2.12 | 2.12 | qfq | 11,848,002 | 25,078,206 | 0.47% |
| 2025-05-28 | 2.15 | 2.16 | 2.10 | 2.11 | 2.11 | qfq | 11,620,160 | 24,702,447 | -1.86% |
| 2025-05-27 | 2.07 | 2.16 | 2.07 | 2.15 | 2.15 | qfq | 15,371,113 | 32,630,815 | 2.87% |
| 2025-05-26 | 2.08 | 2.12 | 2.07 | 2.09 | 2.09 | qfq | 11,774,200 | 24,556,833 | 0.48% |
| 2025-05-23 | 2.13 | 2.17 | 2.08 | 2.08 | 2.08 | qfq | 17,853,048 | 37,715,970 | -2.80% |
| 2025-05-22 | 2.16 | 2.22 | 2.13 | 2.14 | 2.14 | qfq | 17,954,891 | 38,919,415 | -1.38% |
| 2025-05-21 | 2.16 | 2.20 | 2.12 | 2.17 | 2.17 | qfq | 20,383,108 | 43,944,164 | 0.00% |
| 2025-05-20 | 2.14 | 2.20 | 2.12 | 2.17 | 2.17 | qfq | 20,448,900 | 44,261,893 | 2.36% |
| 2025-05-19 | 2.08 | 2.12 | 2.06 | 2.12 | 2.12 | qfq | 19,894,155 | 41,743,214 | 4.43% |
| 2025-05-16 | 2.12 | 2.13 | 2.03 | 2.03 | 2.03 | qfq | 30,544,069 | 62,814,295 | -5.14% |
| 2025-05-15 | 2.10 | 2.16 | 2.08 | 2.14 | 2.14 | qfq | 30,837,084 | 65,535,866 | 3.38% |
| 2025-05-14 | 2.02 | 2.09 | 2.02 | 2.07 | 2.07 | qfq | 37,179,673 | 76,296,942 | 0.98% |
| 2025-05-13 | 1.98 | 2.05 | 1.97 | 2.05 | 2.05 | qfq | 48,973,733 | 99,549,776 | 5.13% |
| 2025-05-12 | 1.92 | 2.01 | 1.85 | 1.95 | 1.95 | qfq | 44,464,281 | 85,430,409 | 1.56% |
| 2025-05-09 | 1.87 | 1.94 | 1.85 | 1.92 | 1.92 | qfq | 48,824,314 | 93,701,924 | 3.78% |
| 2025-05-08 | 1.81 | 1.91 | 1.80 | 1.85 | 1.85 | qfq | 47,688,004 | 88,161,021 | -2.12% |
| 2025-05-07 | 1.72 | 1.90 | 1.72 | 1.89 | 1.89 | qfq | 96,656,166 | 169,591,608 | 4.42% |
| 2025-05-06 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | qfq | 2,509,200 | 4,541,652 | -5.24% |
| 2025-04-30 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | qfq | 1,370,800 | 2,618,228 | -4.98% |
| 2025-04-28 | 2.04 | 2.04 | 1.98 | 2.01 | 2.01 | qfq | 16,511,980 | 33,056,889 | -1.95% |
| 2025-04-25 | 2.07 | 2.08 | 2.05 | 2.05 | 2.05 | qfq | 20,543,308 | 42,317,597 | -1.44% |
| 2025-04-24 | 2.10 | 2.12 | 2.08 | 2.08 | 2.08 | qfq | 16,920,522 | 35,373,659 | -1.42% |
| 2025-04-23 | 2.12 | 2.14 | 2.10 | 2.11 | 2.11 | qfq | 15,682,510 | 33,164,557 | -0.47% |
| 2025-04-22 | 2.16 | 2.16 | 2.11 | 2.12 | 2.12 | qfq | 20,601,911 | 43,851,158 | -1.85% |
| 2025-04-21 | 2.11 | 2.17 | 2.09 | 2.16 | 2.16 | qfq | 19,092,848 | 40,941,542 | 0.93% |
| 2025-04-18 | 2.14 | 2.18 | 2.10 | 2.14 | 2.14 | qfq | 16,640,700 | 35,519,585 | -0.93% |
| 2025-04-17 | 2.15 | 2.18 | 2.14 | 2.16 | 2.16 | qfq | 17,867,611 | 38,565,528 | 0.93% |
| 2025-04-16 | 2.21 | 2.22 | 2.12 | 2.14 | 2.14 | qfq | 25,408,000 | 54,755,979 | -2.73% |
| 2025-04-15 | 2.26 | 2.27 | 2.19 | 2.20 | 2.20 | qfq | 20,019,351 | 44,283,329 | -2.22% |
| 2025-04-14 | 2.24 | 2.29 | 2.21 | 2.25 | 2.25 | qfq | 32,573,701 | 73,257,234 | 0.45% |
| 2025-04-11 | 2.17 | 2.35 | 2.14 | 2.24 | 2.24 | qfq | 48,937,267 | 109,476,194 | 4.19% |
| 2025-04-10 | 2.13 | 2.17 | 2.12 | 2.15 | 2.15 | qfq | 41,522,434 | 89,408,766 | 2.38% |
| 2025-04-09 | 2.10 | 2.12 | 1.92 | 2.10 | 2.10 | qfq | 59,764,661 | 119,562,356 | -1.41% |
| 2025-04-08 | 2.11 | 2.26 | 2.11 | 2.13 | 2.13 | qfq | 75,980,672 | 162,200,048 | -8.97% |
| 2025-04-07 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | qfq | 11,299,600 | 26,441,064 | -10.00% |
| 2025-04-03 | 2.54 | 2.70 | 2.47 | 2.60 | 2.60 | qfq | 70,414,702 | 180,422,651 | 1.56% |
| 2025-04-02 | 2.63 | 2.74 | 2.53 | 2.56 | 2.56 | qfq | 81,107,839 | 211,659,233 | -6.91% |
| 2025-04-01 | 2.53 | 2.88 | 2.50 | 2.75 | 2.75 | qfq | 110,730,750 | 299,670,083 | 3.38% |
| 2025-03-31 | 2.45 | 2.74 | 2.37 | 2.66 | 2.66 | qfq | 127,292,279 | 328,999,827 | 6.83% |
| 2025-03-28 | 2.26 | 2.49 | 2.23 | 2.49 | 2.49 | qfq | 95,966,223 | 236,081,504 | 10.18% |
| 2025-03-27 | 2.26 | 2.27 | 2.21 | 2.26 | 2.26 | qfq | 12,546,052 | 28,071,176 | -0.44% |
| 2025-03-26 | 2.24 | 2.30 | 2.21 | 2.27 | 2.27 | qfq | 13,204,080 | 29,913,001 | 1.34% |
| 2025-03-25 | 2.29 | 2.29 | 2.23 | 2.24 | 2.24 | qfq | 10,423,482 | 23,396,064 | -0.88% |
| 2025-03-24 | 2.32 | 2.34 | 2.23 | 2.26 | 2.26 | qfq | 22,387,386 | 51,094,304 | -3.00% |
| 2025-03-21 | 2.31 | 2.35 | 2.29 | 2.33 | 2.33 | qfq | 22,590,252 | 52,304,114 | 0.87% |
| 2025-03-20 | 2.33 | 2.35 | 2.30 | 2.31 | 2.31 | qfq | 11,992,101 | 27,809,197 | -0.43% |
| 2025-03-19 | 2.32 | 2.35 | 2.30 | 2.32 | 2.32 | qfq | 17,864,765 | 41,479,314 | 0.43% |
| 2025-03-18 | 2.35 | 2.36 | 2.29 | 2.31 | 2.31 | qfq | 19,635,464 | 45,358,647 | -1.28% |
| 2025-03-17 | 2.32 | 2.38 | 2.30 | 2.34 | 2.34 | qfq | 25,812,511 | 60,279,116 | 0.86% |
| 2025-03-14 | 2.27 | 2.32 | 2.24 | 2.32 | 2.32 | qfq | 29,619,923 | 67,790,766 | 2.20% |
| 2025-03-13 | 2.26 | 2.28 | 2.21 | 2.27 | 2.27 | qfq | 23,771,960 | 53,401,529 | 0.00% |
| 2025-03-12 | 2.24 | 2.29 | 2.22 | 2.27 | 2.27 | qfq | 24,091,980 | 54,458,455 | 1.34% |
| 2025-03-11 | 2.27 | 2.27 | 2.20 | 2.24 | 2.24 | qfq | 26,341,100 | 58,762,761 | -1.75% |
| 2025-03-10 | 2.18 | 2.35 | 2.17 | 2.28 | 2.28 | qfq | 56,975,116 | 129,265,129 | 5.56% |
| 2025-03-07 | 2.19 | 2.22 | 2.14 | 2.16 | 2.16 | qfq | 23,056,202 | 50,001,917 | -0.92% |
| 2025-03-06 | 2.16 | 2.19 | 2.11 | 2.18 | 2.18 | qfq | 33,300,807 | 71,943,967 | 0.93% |
| 2025-03-05 | 2.19 | 2.20 | 2.10 | 2.16 | 2.16 | qfq | 32,779,463 | 69,935,359 | -1.37% |
| 2025-03-04 | 2.31 | 2.32 | 2.11 | 2.19 | 2.19 | qfq | 64,387,396 | 140,933,481 | -6.01% |
| 2025-03-03 | 2.28 | 2.36 | 2.24 | 2.33 | 2.33 | qfq | 36,178,830 | 83,423,389 | -2.10% |
| 2025-02-28 | 2.45 | 2.47 | 2.38 | 2.38 | 2.38 | qfq | 18,377,270 | 44,381,849 | -3.64% |
| 2025-02-27 | 2.49 | 2.51 | 2.43 | 2.47 | 2.47 | qfq | 18,317,174 | 45,103,647 | -0.80% |
| 2025-02-26 | 2.48 | 2.52 | 2.46 | 2.49 | 2.49 | qfq | 20,424,302 | 50,507,933 | 0.40% |
| 2025-02-25 | 2.53 | 2.53 | 2.46 | 2.48 | 2.48 | qfq | 21,040,602 | 52,367,946 | -1.98% |
| 2025-02-24 | 2.51 | 2.57 | 2.50 | 2.53 | 2.53 | qfq | 19,055,400 | 48,377,911 | 0.00% |
| 2025-02-21 | 2.57 | 2.58 | 2.50 | 2.53 | 2.53 | qfq | 17,568,400 | 44,407,631 | -1.17% |
| 2025-02-20 | 2.55 | 2.60 | 2.52 | 2.56 | 2.56 | qfq | 16,628,478 | 42,625,648 | 0.39% |
| 2025-02-19 | 2.53 | 2.55 | 2.50 | 2.55 | 2.55 | qfq | 16,757,232 | 42,305,471 | 0.79% |
| 2025-02-18 | 2.65 | 2.66 | 2.52 | 2.53 | 2.53 | qfq | 27,896,202 | 71,495,634 | -4.17% |
| 2025-02-17 | 2.58 | 2.70 | 2.57 | 2.64 | 2.64 | qfq | 33,680,310 | 88,659,122 | 2.72% |
| 2025-02-14 | 2.56 | 2.62 | 2.55 | 2.57 | 2.57 | qfq | 26,804,801 | 69,384,983 | 0.00% |
| 2025-02-13 | 2.55 | 2.59 | 2.52 | 2.57 | 2.57 | qfq | 22,183,486 | 56,776,135 | 0.78% |
| 2025-02-12 | 2.58 | 2.59 | 2.53 | 2.55 | 2.55 | qfq | 19,093,902 | 48,675,613 | -1.16% |
| 2025-02-11 | 2.63 | 2.64 | 2.55 | 2.58 | 2.58 | qfq | 22,455,007 | 57,661,438 | -1.90% |
| 2025-02-10 | 2.54 | 2.63 | 2.53 | 2.63 | 2.63 | qfq | 34,261,554 | 88,968,572 | 3.95% |
| 2025-02-07 | 2.46 | 2.55 | 2.45 | 2.53 | 2.53 | qfq | 29,412,708 | 74,033,508 | 2.85% |
| 2025-02-06 | 2.43 | 2.48 | 2.35 | 2.46 | 2.46 | qfq | 24,067,404 | 58,127,037 | 1.23% |
| 2025-02-05 | 2.38 | 2.45 | 2.38 | 2.43 | 2.43 | qfq | 18,698,478 | 45,263,616 | 3.40% |
| 2025-01-27 | 2.38 | 2.43 | 2.33 | 2.35 | 2.35 | qfq | 14,618,178 | 34,771,666 | -0.42% |
| 2025-01-24 | 2.33 | 2.41 | 2.27 | 2.36 | 2.36 | qfq | 25,509,600 | 59,738,906 | 1.29% |
| 2025-01-23 | 2.39 | 2.43 | 2.33 | 2.33 | 2.33 | qfq | 23,754,100 | 56,515,433 | -1.69% |
| 2025-01-22 | 2.26 | 2.41 | 2.26 | 2.37 | 2.37 | qfq | 36,292,992 | 85,266,363 | -5.20% |
| 2025-01-21 | 2.56 | 2.57 | 2.48 | 2.50 | 2.50 | qfq | 15,491,500 | 38,782,820 | -1.57% |
| 2025-01-20 | 2.59 | 2.61 | 2.52 | 2.54 | 2.54 | qfq | 20,367,301 | 52,124,463 | -1.93% |
| 2025-01-17 | 2.64 | 2.64 | 2.56 | 2.59 | 2.59 | qfq | 17,756,001 | 45,839,509 | -1.89% |
| 2025-01-16 | 2.58 | 2.70 | 2.57 | 2.64 | 2.64 | qfq | 33,709,506 | 88,764,852 | 2.72% |
| 2025-01-15 | 2.62 | 2.63 | 2.54 | 2.57 | 2.57 | qfq | 19,290,100 | 49,470,747 | -0.77% |
| 2025-01-14 | 2.50 | 2.60 | 2.48 | 2.59 | 2.59 | qfq | 29,222,180 | 74,433,905 | 3.60% |
| 2025-01-13 | 2.45 | 2.50 | 2.36 | 2.50 | 2.50 | qfq | 19,557,956 | 47,546,925 | 1.63% |
| 2025-01-10 | 2.60 | 2.62 | 2.46 | 2.46 | 2.46 | qfq | 29,936,902 | 75,290,558 | -5.75% |
| 2025-01-09 | 2.61 | 2.72 | 2.55 | 2.61 | 2.61 | qfq | 36,546,430 | 95,429,649 | -1.88% |
| 2025-01-08 | 2.63 | 2.73 | 2.60 | 2.66 | 2.66 | qfq | 51,561,123 | 137,980,368 | 1.14% |
| 2025-01-07 | 2.72 | 2.77 | 2.55 | 2.63 | 2.63 | qfq | 71,493,996 | 189,931,221 | -0.38% |
| 2025-01-06 | 2.44 | 2.64 | 2.44 | 2.64 | 2.64 | qfq | 50,821,966 | 131,199,099 | 10.00% |
| 2025-01-03 | 2.52 | 2.54 | 2.38 | 2.40 | 2.40 | qfq | 31,049,500 | 76,103,323 | -4.00% |
| 2025-01-02 | 2.52 | 2.58 | 2.49 | 2.50 | 2.50 | qfq | 28,008,340 | 71,090,698 | -1.19% |
| 2024-12-31 | 2.61 | 2.64 | 2.51 | 2.53 | 2.53 | qfq | 30,175,601 | 77,259,845 | -3.07% |
| 2024-12-30 | 2.77 | 2.77 | 2.60 | 2.61 | 2.61 | qfq | 44,906,842 | 118,471,514 | -5.78% |
| 2024-12-27 | 2.82 | 2.85 | 2.70 | 2.77 | 2.77 | qfq | 76,227,755 | 212,716,932 | -7.05% |
| 2024-12-26 | 3.23 | 3.34 | 2.88 | 2.98 | 2.98 | qfq | 112,050,900 | 349,908,545 | -4.18% |
| 2024-12-25 | 3.08 | 3.27 | 2.88 | 3.11 | 3.11 | qfq | 77,214,671 | 237,871,339 | -0.32% |
| 2024-12-24 | 2.98 | 3.12 | 2.84 | 3.12 | 3.12 | qfq | 75,926,411 | 223,815,260 | 1.96% |
| 2024-12-23 | 3.33 | 3.38 | 3.04 | 3.06 | 3.06 | qfq | 65,759,048 | 208,352,451 | -9.47% |
| 2024-12-20 | 3.23 | 3.52 | 3.20 | 3.38 | 3.38 | qfq | 56,217,940 | 188,931,257 | 4.32% |
| 2024-12-19 | 3.17 | 3.25 | 3.15 | 3.24 | 3.24 | qfq | 26,465,900 | 85,160,251 | 1.25% |
| 2024-12-18 | 3.24 | 3.25 | 3.13 | 3.20 | 3.20 | qfq | 29,550,302 | 94,795,467 | 0.31% |
| 2024-12-17 | 3.45 | 3.45 | 3.18 | 3.19 | 3.19 | qfq | 57,460,253 | 188,098,967 | -7.54% |
| 2024-12-16 | 3.38 | 3.48 | 3.38 | 3.45 | 3.45 | qfq | 38,214,000 | 131,265,296 | 0.88% |
| 2024-12-13 | 3.55 | 3.57 | 3.42 | 3.42 | 3.42 | qfq | 56,436,900 | 196,971,670 | -4.20% |
| 2024-12-12 | 3.53 | 3.63 | 3.49 | 3.57 | 3.57 | qfq | 66,192,891 | 235,989,093 | 1.71% |
| 2024-12-11 | 3.53 | 3.59 | 3.49 | 3.51 | 3.51 | qfq | 79,905,000 | 281,608,517 | -1.13% |
| 2024-12-10 | 3.80 | 3.83 | 3.54 | 3.55 | 3.55 | qfq | 163,872,064 | 605,118,218 | -5.59% |
| 2024-12-09 | 3.22 | 3.76 | 3.22 | 3.76 | 3.76 | qfq | 200,502,337 | 703,414,447 | 9.94% |
| 2024-12-06 | 3.64 | 3.66 | 3.42 | 3.42 | 3.42 | qfq | 90,819,800 | 318,256,513 | -10.00% |
| 2024-12-05 | 3.65 | 3.99 | 3.38 | 3.80 | 3.80 | qfq | 154,211,416 | 564,058,539 | 2.43% |
| 2024-12-04 | 3.67 | 3.72 | 3.56 | 3.71 | 3.71 | qfq | 69,135,304 | 250,262,239 | -0.27% |
| 2024-12-03 | 3.61 | 3.80 | 3.58 | 3.72 | 3.72 | qfq | 80,379,341 | 298,038,893 | 2.48% |
| 2024-12-02 | 3.64 | 3.76 | 3.56 | 3.63 | 3.63 | qfq | 92,733,397 | 338,972,017 | -2.16% |
| 2024-11-29 | 3.64 | 3.78 | 3.61 | 3.71 | 3.71 | qfq | 79,760,227 | 294,620,771 | 0.00% |
| 2024-11-28 | 3.69 | 3.79 | 3.50 | 3.71 | 3.71 | qfq | 115,215,853 | 422,055,062 | 0.82% |
| 2024-11-27 | 3.49 | 3.72 | 3.39 | 3.68 | 3.68 | qfq | 108,189,226 | 384,921,883 | 4.84% |
| 2024-11-26 | 3.52 | 3.74 | 3.47 | 3.51 | 3.51 | qfq | 106,344,189 | 382,681,124 | -0.85% |
| 2024-11-25 | 3.37 | 3.59 | 3.37 | 3.54 | 3.54 | qfq | 100,142,812 | 348,548,734 | 5.04% |
| 2024-11-22 | 3.30 | 3.50 | 3.30 | 3.37 | 3.37 | qfq | 94,773,686 | 322,020,729 | -0.30% |
| 2024-11-21 | 3.23 | 3.54 | 3.20 | 3.38 | 3.38 | qfq | 100,377,375 | 339,878,216 | 4.97% |
| 2024-11-20 | 3.07 | 3.27 | 3.02 | 3.22 | 3.22 | qfq | 62,120,362 | 197,629,957 | 4.21% |
| 2024-11-19 | 3.00 | 3.15 | 2.98 | 3.09 | 3.09 | qfq | 54,983,260 | 168,586,547 | 3.69% |
| 2024-11-18 | 2.99 | 3.05 | 2.88 | 2.98 | 2.98 | qfq | 55,061,810 | 163,740,009 | -1.00% |
| 2024-11-15 | 3.06 | 3.15 | 2.96 | 3.01 | 3.01 | qfq | 69,553,601 | 209,944,081 | -3.22% |
| 2024-11-14 | 3.24 | 3.38 | 3.10 | 3.11 | 3.11 | qfq | 72,192,227 | 230,566,322 | -4.31% |
| 2024-11-13 | 3.33 | 3.45 | 3.20 | 3.25 | 3.25 | qfq | 130,885,364 | 431,800,768 | -8.19% |
| 2024-11-12 | 3.26 | 3.54 | 3.22 | 3.54 | 3.54 | qfq | 195,299,450 | 672,594,980 | 9.94% |
| 2024-11-11 | 3.28 | 3.44 | 3.15 | 3.22 | 3.22 | qfq | 144,912,175 | 469,186,401 | -5.29% |
| 2024-11-08 | 3.20 | 3.40 | 3.15 | 3.40 | 3.40 | qfq | 187,232,180 | 623,561,244 | 10.03% |
| 2024-11-07 | 2.75 | 3.09 | 2.72 | 3.09 | 3.09 | qfq | 116,589,526 | 342,463,404 | 9.96% |
| 2024-11-06 | 2.82 | 2.85 | 2.75 | 2.81 | 2.81 | qfq | 65,947,116 | 184,560,439 | -1.40% |
| 2024-11-05 | 2.75 | 2.92 | 2.75 | 2.85 | 2.85 | qfq | 83,187,757 | 235,571,597 | 0.71% |
| 2024-11-04 | 2.62 | 2.88 | 2.62 | 2.83 | 2.83 | qfq | 85,294,872 | 234,767,674 | 8.02% |
| 2024-11-01 | 2.73 | 2.77 | 2.60 | 2.62 | 2.62 | qfq | 56,347,686 | 150,014,582 | -5.07% |
| 2024-10-31 | 2.69 | 2.82 | 2.65 | 2.76 | 2.76 | qfq | 68,529,094 | 187,317,169 | 1.47% |
| 2024-10-30 | 2.68 | 2.82 | 2.66 | 2.72 | 2.72 | qfq | 66,588,262 | 181,504,956 | -1.81% |
| 2024-10-29 | 2.96 | 3.05 | 2.76 | 2.77 | 2.77 | qfq | 131,613,385 | 379,225,038 | -6.10% |
| 2024-10-28 | 2.58 | 2.95 | 2.49 | 2.95 | 2.95 | qfq | 149,871,520 | 413,532,483 | 10.07% |
| 2024-10-25 | 2.56 | 2.80 | 2.50 | 2.68 | 2.68 | qfq | 152,839,186 | 403,793,354 | 4.69% |
| 2024-10-24 | 2.34 | 2.56 | 2.34 | 2.56 | 2.56 | qfq | 88,554,330 | 219,877,074 | 9.87% |
| 2024-10-23 | 2.30 | 2.42 | 2.28 | 2.33 | 2.33 | qfq | 40,457,314 | 94,545,823 | 1.30% |
| 2024-10-22 | 2.21 | 2.31 | 2.18 | 2.30 | 2.30 | qfq | 39,998,263 | 90,716,005 | 0.88% |
| 2024-10-21 | 2.31 | 2.32 | 2.24 | 2.28 | 2.28 | qfq | 26,706,208 | 60,746,629 | -0.87% |
| 2024-10-18 | 2.22 | 2.36 | 2.21 | 2.30 | 2.30 | qfq | 41,067,809 | 93,816,871 | 3.60% |
| 2024-10-17 | 2.25 | 2.28 | 2.20 | 2.22 | 2.22 | qfq | 18,102,200 | 40,587,822 | -0.89% |
| 2024-10-16 | 2.18 | 2.30 | 2.18 | 2.24 | 2.24 | qfq | 22,161,618 | 49,523,063 | 1.36% |
| 2024-10-15 | 2.25 | 2.26 | 2.20 | 2.21 | 2.21 | qfq | 20,374,900 | 45,445,880 | -2.21% |
| 2024-10-14 | 2.21 | 2.26 | 2.17 | 2.26 | 2.26 | qfq | 20,970,221 | 46,484,669 | 2.73% |
| 2024-10-11 | 2.29 | 2.32 | 2.17 | 2.20 | 2.20 | qfq | 23,939,706 | 53,180,569 | -3.93% |
| 2024-10-10 | 2.27 | 2.38 | 2.26 | 2.29 | 2.29 | qfq | 29,373,351 | 68,058,653 | 0.88% |
| 2024-10-09 | 2.49 | 2.49 | 2.27 | 2.27 | 2.27 | qfq | 48,119,071 | 113,066,901 | -9.20% |
| 2024-10-08 | 2.63 | 2.64 | 2.35 | 2.50 | 2.50 | qfq | 80,248,870 | 201,595,472 | 4.17% |
| 2024-09-30 | 2.26 | 2.42 | 2.22 | 2.40 | 2.40 | qfq | 72,915,732 | 170,058,897 | 8.60% |
| 2024-09-27 | 2.15 | 2.26 | 2.15 | 2.21 | 2.21 | qfq | 53,235,001 | 116,586,082 | 3.27% |
| 2024-09-26 | 2.06 | 2.16 | 2.05 | 2.14 | 2.14 | qfq | 40,607,302 | 85,953,073 | 2.88% |
| 2024-09-25 | 2.04 | 2.12 | 2.04 | 2.08 | 2.08 | qfq | 26,924,901 | 56,083,637 | 1.96% |
| 2024-09-24 | 1.98 | 2.04 | 1.97 | 2.04 | 2.04 | qfq | 22,278,697 | 44,822,840 | 3.03% |
| 2024-09-23 | 1.98 | 1.99 | 1.97 | 1.98 | 1.98 | qfq | 9,691,501 | 19,180,489 | 0.51% |
| 2024-09-20 | 1.99 | 1.99 | 1.96 | 1.97 | 1.97 | qfq | 13,285,797 | 26,161,715 | -1.50% |
| 2024-09-19 | 1.94 | 2.01 | 1.93 | 2.00 | 2.00 | qfq | 18,929,100 | 37,363,537 | 2.04% |
| 2024-09-18 | 2.00 | 2.00 | 1.94 | 1.96 | 1.96 | qfq | 17,088,101 | 33,528,199 | -2.97% |
| 2024-09-13 | 2.03 | 2.04 | 2.00 | 2.02 | 2.02 | qfq | 13,120,900 | 26,499,181 | -0.49% |
| 2024-09-12 | 2.02 | 2.09 | 2.02 | 2.03 | 2.03 | qfq | 13,512,100 | 27,711,621 | -0.49% |
| 2024-09-11 | 2.07 | 2.10 | 2.04 | 2.04 | 2.04 | qfq | 16,093,300 | 33,050,621 | -2.39% |
| 2024-09-10 | 2.08 | 2.15 | 2.06 | 2.09 | 2.09 | qfq | 28,881,400 | 60,563,964 | 0.48% |
| 2024-09-09 | 2.04 | 2.14 | 2.01 | 2.08 | 2.08 | qfq | 33,669,400 | 69,754,931 | 3.48% |
| 2024-09-06 | 2.05 | 2.05 | 2.00 | 2.01 | 2.01 | qfq | 13,176,802 | 26,593,916 | -1.47% |
| 2024-09-05 | 2.01 | 2.06 | 2.01 | 2.04 | 2.04 | qfq | 16,509,198 | 33,548,992 | 1.49% |
| 2024-09-04 | 2.05 | 2.06 | 2.01 | 2.01 | 2.01 | qfq | 21,047,000 | 42,604,232 | -2.90% |
| 2024-09-03 | 2.02 | 2.08 | 1.97 | 2.07 | 2.07 | qfq | 40,614,102 | 82,576,985 | -2.82% |
| 2024-09-02 | 2.03 | 2.21 | 2.01 | 2.13 | 2.13 | qfq | 58,972,752 | 126,040,595 | 5.97% |
| 2024-08-30 | 1.96 | 2.08 | 1.94 | 2.01 | 2.01 | qfq | 22,378,100 | 44,984,902 | 1.52% |
| 2024-08-29 | 1.96 | 2.01 | 1.95 | 1.98 | 1.98 | qfq | 15,106,500 | 29,881,751 | 1.54% |
| 2024-08-28 | 1.95 | 1.98 | 1.91 | 1.95 | 1.95 | qfq | 14,721,626 | 28,685,382 | -1.52% |
| 2024-08-27 | 1.95 | 2.04 | 1.94 | 1.98 | 1.98 | qfq | 20,830,800 | 41,318,471 | 1.54% |
| 2024-08-26 | 1.93 | 1.97 | 1.89 | 1.95 | 1.95 | qfq | 10,676,041 | 20,741,533 | 1.04% |
| 2024-08-23 | 1.96 | 1.96 | 1.92 | 1.93 | 1.93 | qfq | 11,936,901 | 23,104,350 | -1.53% |
| 2024-08-22 | 2.00 | 2.02 | 1.95 | 1.96 | 1.96 | qfq | 20,618,100 | 40,874,896 | -2.49% |
| 2024-08-21 | 2.07 | 2.07 | 2.00 | 2.01 | 2.01 | qfq | 31,221,771 | 63,426,108 | -4.29% |
| 2024-08-20 | 2.14 | 2.14 | 2.08 | 2.10 | 2.10 | qfq | 22,053,000 | 46,396,623 | -1.87% |
| 2024-08-19 | 2.14 | 2.16 | 2.11 | 2.14 | 2.14 | qfq | 26,604,407 | 56,761,669 | -0.93% |
| 2024-08-16 | 2.17 | 2.20 | 2.14 | 2.16 | 2.16 | qfq | 36,237,706 | 78,451,425 | -2.70% |
| 2024-08-15 | 2.14 | 2.29 | 2.14 | 2.22 | 2.22 | qfq | 62,442,416 | 137,261,515 | 2.30% |
| 2024-08-14 | 2.23 | 2.25 | 2.14 | 2.17 | 2.17 | qfq | 44,970,106 | 97,663,498 | -1.81% |
| 2024-08-13 | 2.32 | 2.34 | 2.19 | 2.21 | 2.21 | qfq | 91,893,181 | 207,597,038 | -2.21% |
| 2024-08-12 | 2.06 | 2.26 | 2.06 | 2.26 | 2.26 | qfq | 38,290,375 | 85,159,459 | 10.24% |
| 2024-08-09 | 2.12 | 2.13 | 2.04 | 2.05 | 2.05 | qfq | 45,250,200 | 94,174,700 | -5.09% |
| 2024-08-08 | 2.14 | 2.26 | 2.13 | 2.16 | 2.16 | qfq | 57,603,301 | 126,423,079 | 1.41% |
| 2024-08-07 | 2.13 | 2.18 | 2.09 | 2.13 | 2.13 | qfq | 55,559,114 | 118,297,259 | -5.75% |
| 2024-08-06 | 2.14 | 2.31 | 2.05 | 2.26 | 2.26 | qfq | 97,167,323 | 213,772,216 | 7.11% |
| 2024-08-05 | 2.25 | 2.28 | 2.11 | 2.11 | 2.11 | qfq | 100,242,871 | 218,409,358 | -9.83% |
| 2024-08-02 | 2.16 | 2.34 | 2.16 | 2.34 | 2.34 | qfq | 92,613,947 | 213,369,808 | 9.86% |
| 2024-08-01 | 1.94 | 2.13 | 1.94 | 2.13 | 2.13 | qfq | 39,684,075 | 81,459,139 | 9.79% |
| 2024-07-31 | 1.86 | 1.94 | 1.86 | 1.94 | 1.94 | qfq | 13,787,566 | 26,493,085 | 3.19% |
| 2024-07-30 | 1.86 | 1.89 | 1.85 | 1.88 | 1.88 | qfq | 7,104,001 | 13,303,032 | 1.08% |
| 2024-07-29 | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | qfq | 6,779,900 | 12,610,302 | 0.00% |
| 2024-07-26 | 1.85 | 1.88 | 1.84 | 1.86 | 1.86 | qfq | 4,449,300 | 8,287,602 | 0.00% |
| 2024-07-25 | 1.82 | 1.86 | 1.81 | 1.86 | 1.86 | qfq | 5,285,050 | 9,735,880 | 1.64% |
| 2024-07-24 | 1.86 | 1.88 | 1.83 | 1.83 | 1.83 | qfq | 5,197,000 | 9,619,987 | -2.14% |
| 2024-07-23 | 1.92 | 1.93 | 1.87 | 1.87 | 1.87 | qfq | 5,201,950 | 9,854,334 | -2.09% |
| 2024-07-22 | 1.86 | 1.91 | 1.86 | 1.91 | 1.91 | qfq | 7,253,800 | 13,721,195 | 1.06% |
| 2024-07-19 | 1.91 | 1.91 | 1.84 | 1.89 | 1.89 | qfq | 8,573,216 | 16,049,063 | -0.53% |
| 2024-07-18 | 1.87 | 1.94 | 1.82 | 1.90 | 1.90 | qfq | 12,516,266 | 23,531,386 | 1.60% |
| 2024-07-17 | 1.86 | 1.89 | 1.85 | 1.87 | 1.87 | qfq | 6,897,872 | 12,909,920 | 1.63% |
| 2024-07-16 | 1.88 | 1.89 | 1.84 | 1.84 | 1.84 | qfq | 4,846,200 | 8,972,001 | -1.60% |
| 2024-07-15 | 1.91 | 1.93 | 1.86 | 1.87 | 1.87 | qfq | 7,257,700 | 13,606,539 | -2.09% |
| 2024-07-12 | 1.86 | 1.95 | 1.86 | 1.91 | 1.91 | qfq | 12,626,472 | 24,169,714 | 1.60% |
| 2024-07-11 | 1.79 | 1.90 | 1.78 | 1.88 | 1.88 | qfq | 24,656,500 | 45,974,971 | 5.03% |
| 2024-07-10 | 1.99 | 1.99 | 1.79 | 1.79 | 1.79 | qfq | 40,518,391 | 74,205,603 | -10.05% |
| 2024-07-09 | 1.98 | 2.00 | 1.92 | 1.99 | 1.99 | qfq | 9,535,400 | 18,736,982 | 0.51% |
| 2024-07-08 | 2.03 | 2.05 | 1.98 | 1.98 | 1.98 | qfq | 5,847,500 | 11,684,575 | -2.94% |
| 2024-07-05 | 1.97 | 2.05 | 1.95 | 2.04 | 2.04 | qfq | 9,006,400 | 18,155,420 | 2.00% |
| 2024-07-04 | 2.09 | 2.09 | 1.98 | 2.00 | 2.00 | qfq | 9,200,601 | 18,508,338 | -2.91% |
| 2024-07-03 | 2.06 | 2.09 | 2.04 | 2.06 | 2.06 | qfq | 9,857,901 | 20,425,567 | 0.98% |
| 2024-07-02 | 1.98 | 2.06 | 1.98 | 2.04 | 2.04 | qfq | 11,788,263 | 24,009,854 | 2.51% |
| 2024-07-01 | 1.98 | 2.00 | 1.95 | 1.99 | 1.99 | qfq | 5,451,200 | 10,775,781 | 0.51% |
| 2024-06-28 | 2.02 | 2.03 | 1.97 | 1.98 | 1.98 | qfq | 8,851,700 | 17,703,213 | -1.98% |
| 2024-06-27 | 1.99 | 2.04 | 1.97 | 2.02 | 2.02 | qfq | 10,604,600 | 21,378,294 | 2.02% |
| 2024-06-26 | 1.92 | 1.99 | 1.91 | 1.98 | 1.98 | qfq | 7,005,116 | 13,618,626 | 2.59% |
| 2024-06-25 | 1.92 | 1.95 | 1.90 | 1.93 | 1.93 | qfq | 6,230,403 | 12,004,061 | 0.52% |
| 2024-06-24 | 2.01 | 2.01 | 1.91 | 1.92 | 1.92 | qfq | 11,815,400 | 22,940,228 | -4.48% |
| 2024-06-21 | 1.98 | 2.03 | 1.94 | 2.01 | 2.01 | qfq | 7,344,317 | 14,658,138 | 1.01% |
| 2024-06-20 | 2.04 | 2.06 | 1.97 | 1.99 | 1.99 | qfq | 14,418,301 | 28,898,642 | -1.97% |
| 2024-06-19 | 2.05 | 2.05 | 2.02 | 2.03 | 2.03 | qfq | 4,626,868 | 9,395,229 | 0.00% |
| 2024-06-18 | 2.02 | 2.04 | 2.01 | 2.03 | 2.03 | qfq | 7,999,202 | 16,221,846 | 0.50% |
| 2024-06-17 | 2.02 | 2.05 | 2.01 | 2.02 | 2.02 | qfq | 7,058,700 | 14,296,408 | -0.98% |
| 2024-06-14 | 2.04 | 2.06 | 2.01 | 2.04 | 2.04 | qfq | 5,497,100 | 11,220,585 | 0.00% |
| 2024-06-13 | 2.09 | 2.10 | 2.04 | 2.04 | 2.04 | qfq | 9,664,100 | 19,889,531 | -2.86% |
| 2024-06-12 | 2.07 | 2.12 | 2.05 | 2.10 | 2.10 | qfq | 11,967,102 | 24,934,618 | 1.45% |
| 2024-06-11 | 2.13 | 2.14 | 2.05 | 2.07 | 2.07 | qfq | 12,030,580 | 24,916,519 | -1.90% |
| 2024-06-07 | 2.04 | 2.12 | 2.02 | 2.11 | 2.11 | qfq | 16,154,023 | 33,521,765 | 4.98% |
| 2024-06-06 | 2.08 | 2.12 | 1.99 | 2.01 | 2.01 | qfq | 19,801,533 | 40,297,068 | -3.83% |
| 2024-06-05 | 2.12 | 2.14 | 2.08 | 2.09 | 2.09 | qfq | 12,593,601 | 26,566,533 | -1.42% |
| 2024-06-04 | 2.14 | 2.14 | 2.09 | 2.12 | 2.12 | qfq | 13,422,100 | 28,364,552 | -1.85% |
| 2024-06-03 | 2.22 | 2.22 | 2.13 | 2.16 | 2.16 | qfq | 16,789,524 | 36,238,286 | -2.70% |
| 2024-05-31 | 2.22 | 2.25 | 2.20 | 2.22 | 2.22 | qfq | 13,756,928 | 30,570,429 | -0.45% |
| 2024-05-30 | 2.30 | 2.30 | 2.21 | 2.23 | 2.23 | qfq | 21,210,101 | 47,459,444 | -3.46% |
| 2024-05-29 | 2.28 | 2.31 | 2.26 | 2.31 | 2.31 | qfq | 10,461,507 | 23,961,129 | 0.87% |
| 2024-05-28 | 2.30 | 2.33 | 2.27 | 2.29 | 2.29 | qfq | 11,213,206 | 25,775,951 | -0.43% |
| 2024-05-27 | 2.31 | 2.33 | 2.26 | 2.30 | 2.30 | qfq | 13,024,065 | 29,749,234 | -0.43% |
| 2024-05-24 | 2.31 | 2.35 | 2.30 | 2.31 | 2.31 | qfq | 15,352,736 | 35,627,585 | 0.00% |
| 2024-05-23 | 2.33 | 2.39 | 2.30 | 2.31 | 2.31 | qfq | 30,221,371 | 70,624,031 | -1.28% |
| 2024-05-22 | 2.36 | 2.38 | 2.32 | 2.34 | 2.34 | qfq | 22,746,679 | 53,317,520 | -1.27% |
| 2024-05-21 | 2.39 | 2.40 | 2.35 | 2.37 | 2.37 | qfq | 23,778,895 | 56,236,667 | -1.66% |
| 2024-05-20 | 2.45 | 2.45 | 2.39 | 2.41 | 2.41 | qfq | 28,487,500 | 68,829,025 | -1.63% |
| 2024-05-17 | 2.43 | 2.48 | 2.42 | 2.45 | 2.45 | qfq | 26,362,711 | 64,557,349 | 0.00% |
| 2024-05-16 | 2.46 | 2.49 | 2.43 | 2.45 | 2.45 | qfq | 29,081,200 | 71,346,862 | -0.81% |
| 2024-05-15 | 2.51 | 2.52 | 2.43 | 2.47 | 2.47 | qfq | 40,609,614 | 100,088,266 | -2.76% |
| 2024-05-14 | 2.58 | 2.65 | 2.53 | 2.54 | 2.54 | qfq | 50,259,201 | 129,549,734 | -4.87% |
| 2024-05-13 | 2.61 | 2.75 | 2.52 | 2.67 | 2.67 | qfq | 93,078,648 | 243,748,775 | -4.64% |
| 2024-05-10 | 2.94 | 3.08 | 2.72 | 2.80 | 2.80 | qfq | 148,565,008 | 427,495,545 | -2.10% |
| 2024-05-09 | 2.62 | 2.86 | 2.58 | 2.86 | 2.86 | qfq | 106,645,281 | 294,139,043 | 10.00% |
| 2024-05-08 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | qfq | 30,871,801 | 80,266,683 | 10.17% |
| 2024-05-07 | 2.39 | 2.40 | 2.34 | 2.36 | 2.36 | qfq | 29,088,607 | 68,662,793 | -1.67% |
| 2024-05-06 | 2.32 | 2.40 | 2.26 | 2.40 | 2.40 | qfq | 39,365,054 | 92,104,733 | 4.80% |
| 2024-04-30 | 2.25 | 2.45 | 2.24 | 2.29 | 2.29 | qfq | 39,912,701 | 92,394,186 | 1.78% |
| 2024-04-29 | 2.13 | 2.26 | 2.12 | 2.25 | 2.25 | qfq | 23,749,400 | 52,213,578 | 5.14% |
| 2024-04-26 | 2.11 | 2.14 | 2.09 | 2.14 | 2.14 | qfq | 11,728,805 | 24,821,456 | 0.94% |
| 2024-04-25 | 2.09 | 2.15 | 2.08 | 2.12 | 2.12 | qfq | 12,207,305 | 25,924,425 | 1.44% |
| 2024-04-24 | 2.08 | 2.10 | 2.06 | 2.09 | 2.09 | qfq | 7,691,400 | 16,017,328 | 0.48% |
| 2024-04-23 | 2.05 | 2.10 | 2.04 | 2.08 | 2.08 | qfq | 9,868,701 | 20,429,472 | 1.96% |
| 2024-04-22 | 2.06 | 2.07 | 2.01 | 2.04 | 2.04 | qfq | 10,018,500 | 20,475,443 | -1.45% |
| 2024-04-19 | 2.07 | 2.11 | 2.04 | 2.07 | 2.07 | qfq | 9,832,290 | 20,306,673 | -0.96% |
| 2024-04-18 | 2.12 | 2.15 | 2.08 | 2.09 | 2.09 | qfq | 13,991,907 | 29,456,858 | -1.88% |
| 2024-04-17 | 2.03 | 2.14 | 2.02 | 2.13 | 2.13 | qfq | 18,718,378 | 39,487,252 | 5.97% |
| 2024-04-16 | 2.16 | 2.16 | 2.00 | 2.01 | 2.01 | qfq | 24,686,910 | 50,388,564 | -7.80% |
| 2024-04-15 | 2.22 | 2.27 | 2.09 | 2.18 | 2.18 | qfq | 25,590,310 | 55,860,741 | -5.63% |
| 2024-04-12 | 2.37 | 2.39 | 2.30 | 2.31 | 2.31 | qfq | 12,761,700 | 29,785,632 | -2.94% |
| 2024-04-11 | 2.36 | 2.40 | 2.34 | 2.38 | 2.38 | qfq | 10,378,122 | 24,697,992 | 0.00% |
| 2024-04-10 | 2.46 | 2.47 | 2.35 | 2.38 | 2.38 | qfq | 19,642,009 | 47,048,683 | -4.03% |
| 2024-04-09 | 2.40 | 2.51 | 2.40 | 2.48 | 2.48 | qfq | 17,802,761 | 43,607,362 | 2.90% |
| 2024-04-08 | 2.51 | 2.52 | 2.40 | 2.41 | 2.41 | qfq | 26,953,900 | 65,852,157 | -4.74% |
| 2024-04-03 | 2.61 | 2.62 | 2.52 | 2.53 | 2.53 | qfq | 24,902,682 | 63,550,003 | -3.07% |
| 2024-04-02 | 2.64 | 2.65 | 2.60 | 2.61 | 2.61 | qfq | 19,292,403 | 50,396,578 | -1.14% |
| 2024-04-01 | 2.57 | 2.65 | 2.57 | 2.64 | 2.64 | qfq | 25,711,821 | 67,305,400 | 0.38% |
| 2024-03-29 | 2.68 | 2.71 | 2.61 | 2.63 | 2.63 | qfq | 36,269,669 | 96,108,006 | -3.31% |
| 2024-03-28 | 2.57 | 2.79 | 2.53 | 2.72 | 2.72 | qfq | 56,823,441 | 150,844,859 | 2.26% |
| 2024-03-27 | 2.59 | 2.81 | 2.59 | 2.66 | 2.66 | qfq | 55,260,830 | 147,721,219 | 3.91% |
| 2024-03-26 | 2.55 | 2.59 | 2.48 | 2.56 | 2.56 | qfq | 30,159,347 | 76,022,406 | -1.16% |
| 2024-03-25 | 2.65 | 2.67 | 2.57 | 2.59 | 2.59 | qfq | 24,900,612 | 65,103,511 | -1.52% |
| 2024-03-22 | 2.66 | 2.68 | 2.60 | 2.63 | 2.63 | qfq | 26,076,556 | 68,548,859 | -1.50% |
| 2024-03-21 | 2.73 | 2.73 | 2.64 | 2.67 | 2.67 | qfq | 39,844,882 | 106,627,380 | -2.20% |
| 2024-03-20 | 2.70 | 2.76 | 2.67 | 2.73 | 2.73 | qfq | 46,428,489 | 126,270,138 | 0.37% |
| 2024-03-19 | 2.80 | 2.81 | 2.71 | 2.72 | 2.72 | qfq | 66,465,993 | 182,580,173 | -4.56% |
| 2024-03-18 | 2.72 | 2.99 | 2.68 | 2.85 | 2.85 | qfq | 138,479,444 | 385,853,941 | 4.78% |
| 2024-03-15 | 2.44 | 2.72 | 2.42 | 2.72 | 2.72 | qfq | 89,396,216 | 238,845,641 | 10.12% |
| 2024-03-14 | 2.52 | 2.66 | 2.43 | 2.47 | 2.47 | qfq | 38,340,800 | 96,276,842 | 0.82% |
| 2024-03-13 | 2.49 | 2.51 | 2.43 | 2.45 | 2.45 | qfq | 21,524,423 | 52,845,727 | -2.00% |
| 2024-03-12 | 2.43 | 2.55 | 2.43 | 2.50 | 2.50 | qfq | 34,996,800 | 87,435,494 | 2.88% |
| 2024-03-11 | 2.37 | 2.44 | 2.37 | 2.43 | 2.43 | qfq | 25,139,000 | 60,576,783 | 2.97% |
| 2024-03-08 | 2.35 | 2.39 | 2.34 | 2.36 | 2.36 | qfq | 14,739,600 | 34,854,730 | 0.00% |
| 2024-03-07 | 2.39 | 2.42 | 2.36 | 2.36 | 2.36 | qfq | 20,872,100 | 49,777,642 | -1.67% |
| 2024-03-06 | 2.37 | 2.41 | 2.35 | 2.40 | 2.40 | qfq | 18,012,400 | 42,980,232 | 0.84% |
| 2024-03-05 | 2.48 | 2.48 | 2.38 | 2.38 | 2.38 | qfq | 31,159,612 | 74,917,888 | -4.03% |
| 2024-03-04 | 2.41 | 2.51 | 2.40 | 2.48 | 2.48 | qfq | 38,141,551 | 93,810,384 | 2.06% |
| 2024-03-01 | 2.47 | 2.47 | 2.38 | 2.43 | 2.43 | qfq | 39,375,363 | 95,282,320 | -1.62% |
| 2024-02-29 | 2.39 | 2.49 | 2.30 | 2.47 | 2.47 | qfq | 59,024,320 | 143,176,450 | 2.49% |
| 2024-02-28 | 2.53 | 2.76 | 2.39 | 2.41 | 2.41 | qfq | 99,185,219 | 259,682,746 | -3.98% |
| 2024-02-27 | 2.43 | 2.52 | 2.40 | 2.51 | 2.51 | qfq | 56,934,312 | 140,855,142 | 2.87% |
| 2024-02-26 | 2.51 | 2.54 | 2.40 | 2.44 | 2.44 | qfq | 80,424,423 | 197,199,682 | -3.56% |
| 2024-02-23 | 2.32 | 2.53 | 2.32 | 2.53 | 2.53 | qfq | 30,463,000 | 74,916,489 | 10.00% |
| 2024-02-22 | 2.18 | 2.31 | 2.18 | 2.30 | 2.30 | qfq | 36,550,202 | 82,301,556 | 5.02% |
| 2024-02-21 | 2.13 | 2.26 | 2.11 | 2.19 | 2.19 | qfq | 34,649,013 | 76,098,318 | 1.39% |
| 2024-02-20 | 2.06 | 2.19 | 2.02 | 2.16 | 2.16 | qfq | 42,583,462 | 90,425,910 | 5.37% |
| 2024-02-19 | 1.95 | 2.05 | 1.92 | 2.05 | 2.05 | qfq | 47,038,443 | 94,122,610 | 5.67% |
| 2024-02-08 | 1.90 | 1.95 | 1.72 | 1.94 | 1.94 | qfq | 70,422,165 | 127,244,190 | 1.57% |
| 2024-02-07 | 2.12 | 2.14 | 1.91 | 1.91 | 1.91 | qfq | 52,205,316 | 102,003,654 | -9.91% |
| 2024-02-06 | 2.05 | 2.23 | 1.99 | 2.12 | 2.12 | qfq | 41,206,502 | 84,972,828 | -4.07% |
| 2024-02-05 | 2.45 | 2.46 | 2.21 | 2.21 | 2.21 | qfq | 27,964,092 | 62,778,930 | -9.80% |
| 2024-02-02 | 2.60 | 2.66 | 2.35 | 2.45 | 2.45 | qfq | 20,645,264 | 51,679,648 | -5.04% |
| 2024-02-01 | 2.63 | 2.66 | 2.55 | 2.58 | 2.58 | qfq | 16,486,940 | 42,836,782 | -2.64% |
| 2024-01-31 | 2.80 | 2.81 | 2.62 | 2.65 | 2.65 | qfq | 20,421,088 | 55,170,066 | -6.03% |
| 2024-01-30 | 2.90 | 2.92 | 2.80 | 2.82 | 2.82 | qfq | 17,106,000 | 49,070,625 | -4.73% |
| 2024-01-29 | 3.06 | 3.08 | 2.93 | 2.96 | 2.96 | qfq | 14,752,400 | 43,845,600 | -2.95% |
| 2024-01-26 | 3.02 | 3.12 | 3.00 | 3.05 | 3.05 | qfq | 22,896,700 | 70,368,647 | 0.99% |
| 2024-01-25 | 2.91 | 3.03 | 2.88 | 3.02 | 3.02 | qfq | 16,807,301 | 49,799,761 | 4.14% |
| 2024-01-24 | 2.85 | 2.95 | 2.79 | 2.90 | 2.90 | qfq | 17,838,014 | 51,319,360 | 1.75% |
| 2024-01-23 | 2.89 | 2.90 | 2.80 | 2.85 | 2.85 | qfq | 22,980,193 | 65,615,191 | -1.38% |
| 2024-01-22 | 3.04 | 3.07 | 2.86 | 2.89 | 2.89 | qfq | 16,478,900 | 48,915,957 | -5.25% |
| 2024-01-19 | 3.10 | 3.12 | 3.03 | 3.05 | 3.05 | qfq | 11,990,581 | 36,887,359 | -1.29% |
| 2024-01-18 | 3.09 | 3.11 | 3.00 | 3.09 | 3.09 | qfq | 19,170,120 | 58,365,576 | -0.32% |
| 2024-01-17 | 3.19 | 3.20 | 3.10 | 3.10 | 3.10 | qfq | 13,062,681 | 41,218,592 | -2.82% |
| 2024-01-16 | 3.21 | 3.22 | 3.12 | 3.19 | 3.19 | qfq | 16,504,180 | 52,130,084 | -0.62% |
| 2024-01-15 | 3.17 | 3.25 | 3.16 | 3.21 | 3.21 | qfq | 14,172,949 | 45,539,412 | 0.31% |
| 2024-01-12 | 3.23 | 3.29 | 3.18 | 3.20 | 3.20 | qfq | 18,405,310 | 59,525,707 | -0.93% |
| 2024-01-11 | 3.18 | 3.24 | 3.18 | 3.23 | 3.23 | qfq | 15,338,800 | 49,402,788 | 1.57% |
| 2024-01-10 | 3.23 | 3.24 | 3.15 | 3.18 | 3.18 | qfq | 14,495,801 | 46,326,602 | -0.93% |
| 2024-01-09 | 3.22 | 3.25 | 3.18 | 3.21 | 3.21 | qfq | 16,428,900 | 52,775,928 | 0.63% |
| 2024-01-08 | 3.24 | 3.26 | 3.18 | 3.19 | 3.19 | qfq | 27,687,077 | 88,882,913 | -1.54% |
| 2024-01-05 | 3.33 | 3.34 | 3.22 | 3.24 | 3.24 | qfq | 41,229,779 | 135,154,096 | -3.28% |
| 2024-01-04 | 3.31 | 3.48 | 3.30 | 3.35 | 3.35 | qfq | 51,167,383 | 171,509,464 | 0.30% |
| 2024-01-03 | 3.33 | 3.39 | 3.30 | 3.34 | 3.34 | qfq | 19,983,700 | 66,888,567 | 0.00% |
| 2024-01-02 | 3.31 | 3.37 | 3.29 | 3.34 | 3.34 | qfq | 20,566,009 | 68,569,098 | 0.60% |
| 2023-12-29 | 3.27 | 3.35 | 3.27 | 3.32 | 3.32 | qfq | 19,685,201 | 65,199,722 | 0.91% |
| 2023-12-28 | 3.25 | 3.30 | 3.21 | 3.29 | 3.29 | qfq | 21,552,000 | 70,428,626 | 0.61% |
| 2023-12-27 | 3.25 | 3.28 | 3.21 | 3.27 | 3.27 | qfq | 17,231,401 | 55,991,923 | 0.62% |
| 2023-12-26 | 3.23 | 3.32 | 3.23 | 3.25 | 3.25 | qfq | 26,039,600 | 85,328,451 | -0.31% |
| 2023-12-25 | 3.26 | 3.31 | 3.09 | 3.26 | 3.26 | qfq | 43,349,653 | 139,404,110 | -2.40% |
| 2023-12-22 | 3.38 | 3.40 | 3.30 | 3.34 | 3.34 | qfq | 23,966,749 | 79,795,111 | -1.47% |
| 2023-12-21 | 3.38 | 3.40 | 3.29 | 3.39 | 3.39 | qfq | 30,767,867 | 102,900,519 | 0.00% |
| 2023-12-20 | 3.40 | 3.46 | 3.36 | 3.39 | 3.39 | qfq | 27,023,098 | 92,048,221 | -0.29% |
| 2023-12-19 | 3.42 | 3.43 | 3.35 | 3.40 | 3.40 | qfq | 30,793,574 | 103,956,520 | -0.87% |
| 2023-12-18 | 3.44 | 3.48 | 3.41 | 3.43 | 3.43 | qfq | 33,926,886 | 116,540,055 | -1.15% |
| 2023-12-15 | 3.48 | 3.50 | 3.44 | 3.47 | 3.47 | qfq | 38,230,885 | 132,816,634 | 0.00% |
| 2023-12-14 | 3.51 | 3.55 | 3.46 | 3.47 | 3.47 | qfq | 48,782,136 | 170,588,479 | -2.80% |
| 2023-12-13 | 3.52 | 3.64 | 3.51 | 3.57 | 3.57 | qfq | 68,813,357 | 246,929,827 | 2.00% |
| 2023-12-12 | 3.50 | 3.54 | 3.48 | 3.50 | 3.50 | qfq | 40,304,524 | 141,022,598 | -0.28% |
| 2023-12-11 | 3.46 | 3.54 | 3.44 | 3.51 | 3.51 | qfq | 49,987,320 | 174,941,060 | 1.15% |
| 2023-12-08 | 3.54 | 3.62 | 3.46 | 3.47 | 3.47 | qfq | 79,249,318 | 278,306,927 | -3.61% |
| 2023-12-07 | 3.63 | 3.74 | 3.57 | 3.60 | 3.60 | qfq | 77,203,303 | 279,818,556 | -1.91% |
| 2023-12-06 | 3.71 | 3.78 | 3.65 | 3.67 | 3.67 | qfq | 108,935,014 | 402,461,965 | -4.43% |
| 2023-12-05 | 3.69 | 4.00 | 3.69 | 3.84 | 3.84 | qfq | 169,699,223 | 649,349,296 | 2.95% |
| 2023-12-04 | 3.56 | 3.92 | 3.52 | 3.73 | 3.73 | qfq | 142,671,325 | 533,004,875 | 2.75% |
| 2023-12-01 | 3.66 | 3.76 | 3.59 | 3.63 | 3.63 | qfq | 150,388,214 | 551,415,881 | -6.68% |
| 2023-11-30 | 3.54 | 4.05 | 3.44 | 3.89 | 3.89 | qfq | 231,349,454 | 854,894,779 | 5.14% |
| 2023-11-29 | 3.77 | 3.86 | 3.70 | 3.70 | 3.70 | qfq | 156,121,235 | 585,046,383 | -9.98% |
| 2023-11-28 | 4.49 | 4.49 | 4.11 | 4.11 | 4.11 | qfq | 244,888,147 | 1,037,355,577 | -10.07% |
| 2023-11-27 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | qfq | 11,889,860 | 54,336,660 | 10.12% |
| 2023-11-24 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | qfq | 16,935,328 | 70,281,611 | 10.08% |
| 2023-11-23 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | qfq | 22,287,517 | 84,023,939 | 9.91% |
| 2023-11-22 | 3.13 | 3.43 | 3.09 | 3.43 | 3.43 | qfq | 42,701,549 | 142,166,572 | 9.94% |
| 2023-11-21 | 3.13 | 3.15 | 3.10 | 3.12 | 3.12 | qfq | 9,505,200 | 29,643,376 | 0.32% |
| 2023-11-20 | 3.08 | 3.13 | 3.07 | 3.11 | 3.11 | qfq | 11,797,399 | 36,699,952 | 0.97% |
| 2023-11-17 | 3.03 | 3.09 | 3.00 | 3.08 | 3.08 | qfq | 10,925,200 | 33,400,881 | 1.65% |
| 2023-11-16 | 3.05 | 3.06 | 3.02 | 3.03 | 3.03 | qfq | 7,556,300 | 22,943,455 | -0.33% |
| 2023-11-15 | 3.06 | 3.07 | 3.03 | 3.04 | 3.04 | qfq | 7,023,770 | 21,410,719 | 0.00% |
| 2023-11-14 | 3.05 | 3.08 | 3.03 | 3.04 | 3.04 | qfq | 9,162,800 | 27,964,645 | -0.98% |
| 2023-11-13 | 3.03 | 3.08 | 3.03 | 3.07 | 3.07 | qfq | 9,720,166 | 29,680,525 | 1.32% |
| 2023-11-10 | 3.02 | 3.06 | 3.00 | 3.03 | 3.03 | qfq | 8,894,364 | 26,979,108 | 0.00% |
| 2023-11-09 | 3.08 | 3.12 | 3.02 | 3.03 | 3.03 | qfq | 13,487,700 | 41,317,870 | -0.98% |
| 2023-11-08 | 3.01 | 3.10 | 3.00 | 3.06 | 3.06 | qfq | 16,190,510 | 49,721,352 | 1.66% |
| 2023-11-07 | 3.04 | 3.05 | 3.00 | 3.01 | 3.01 | qfq | 12,386,948 | 37,455,624 | 0.00% |
| 2023-11-06 | 3.04 | 3.08 | 3.00 | 3.01 | 3.01 | qfq | 14,946,600 | 45,218,558 | -0.66% |
| 2023-11-03 | 3.06 | 3.09 | 3.01 | 3.03 | 3.03 | qfq | 14,993,700 | 45,587,715 | -0.66% |
| 2023-11-02 | 3.13 | 3.14 | 3.04 | 3.05 | 3.05 | qfq | 18,235,501 | 55,822,345 | -2.56% |
| 2023-11-01 | 3.10 | 3.14 | 3.07 | 3.13 | 3.13 | qfq | 23,028,409 | 71,526,313 | 1.29% |
| 2023-10-31 | 3.07 | 3.12 | 3.04 | 3.09 | 3.09 | qfq | 26,270,108 | 81,325,458 | 0.98% |
| 2023-10-30 | 2.94 | 3.09 | 2.92 | 3.06 | 3.06 | qfq | 31,419,458 | 95,724,176 | 4.08% |
| 2023-10-27 | 2.76 | 2.96 | 2.73 | 2.94 | 2.94 | qfq | 25,789,995 | 74,037,252 | 6.91% |
| 2023-10-26 | 2.76 | 2.77 | 2.71 | 2.75 | 2.75 | qfq | 8,424,900 | 23,047,329 | -0.36% |
| 2023-10-25 | 2.75 | 2.78 | 2.70 | 2.76 | 2.76 | qfq | 9,965,001 | 27,347,562 | 1.10% |
| 2023-10-24 | 2.64 | 2.73 | 2.63 | 2.73 | 2.73 | qfq | 8,473,901 | 22,793,910 | 4.20% |
| 2023-10-23 | 2.70 | 2.70 | 2.60 | 2.62 | 2.62 | qfq | 8,105,300 | 21,397,609 | -1.50% |
| 2023-10-20 | 2.68 | 2.72 | 2.66 | 2.66 | 2.66 | qfq | 6,905,600 | 18,531,020 | -1.48% |
| 2023-10-19 | 2.76 | 2.77 | 2.68 | 2.70 | 2.70 | qfq | 9,341,700 | 25,330,326 | -2.17% |
| 2023-10-18 | 2.83 | 2.83 | 2.75 | 2.76 | 2.76 | qfq | 8,802,001 | 24,405,984 | -2.47% |
| 2023-10-17 | 2.88 | 2.89 | 2.80 | 2.83 | 2.83 | qfq | 9,794,106 | 27,697,226 | -1.74% |
| 2023-10-16 | 2.92 | 2.95 | 2.85 | 2.88 | 2.88 | qfq | 12,220,307 | 35,337,618 | -1.03% |
| 2023-10-13 | 2.86 | 2.94 | 2.85 | 2.91 | 2.91 | qfq | 15,372,801 | 44,694,834 | 0.34% |
| 2023-10-12 | 2.80 | 2.93 | 2.80 | 2.90 | 2.90 | qfq | 19,196,868 | 55,428,803 | 3.57% |
| 2023-10-11 | 2.75 | 2.87 | 2.73 | 2.80 | 2.80 | qfq | 15,736,742 | 44,316,640 | 1.82% |
| 2023-10-10 | 2.80 | 2.81 | 2.73 | 2.75 | 2.75 | qfq | 14,693,502 | 40,524,042 | -2.83% |
| 2023-10-09 | 2.85 | 2.87 | 2.78 | 2.83 | 2.83 | qfq | 9,925,802 | 27,906,692 | -1.05% |
| 2023-09-28 | 2.89 | 2.90 | 2.85 | 2.86 | 2.86 | qfq | 9,264,100 | 26,581,146 | -0.35% |
| 2023-09-27 | 2.79 | 2.88 | 2.79 | 2.87 | 2.87 | qfq | 12,844,971 | 36,743,843 | 2.50% |
| 2023-09-26 | 2.85 | 2.87 | 2.80 | 2.80 | 2.80 | qfq | 6,744,905 | 19,027,989 | -2.10% |
| 2023-09-25 | 2.81 | 2.88 | 2.81 | 2.86 | 2.86 | qfq | 11,292,600 | 32,233,900 | 1.78% |
| 2023-09-22 | 2.80 | 2.83 | 2.77 | 2.81 | 2.81 | qfq | 7,324,000 | 20,495,024 | 0.00% |
| 2023-09-21 | 2.85 | 2.86 | 2.79 | 2.81 | 2.81 | qfq | 7,668,100 | 21,553,461 | -1.06% |
| 2023-09-20 | 2.84 | 2.88 | 2.82 | 2.84 | 2.84 | qfq | 9,962,800 | 28,328,450 | -0.35% |
| 2023-09-19 | 2.86 | 2.90 | 2.84 | 2.85 | 2.85 | qfq | 13,219,710 | 37,873,807 | 0.35% |
| 2023-09-18 | 2.86 | 2.88 | 2.82 | 2.84 | 2.84 | qfq | 10,578,321 | 30,145,234 | -0.70% |
| 2023-09-15 | 2.75 | 2.86 | 2.75 | 2.86 | 2.86 | qfq | 20,831,962 | 58,989,765 | 4.00% |
| 2023-09-14 | 2.76 | 2.79 | 2.74 | 2.75 | 2.75 | qfq | 7,263,802 | 20,085,237 | -0.72% |
| 2023-09-13 | 2.80 | 2.82 | 2.74 | 2.77 | 2.77 | qfq | 9,710,440 | 26,942,799 | -1.07% |
| 2023-09-12 | 2.75 | 2.83 | 2.74 | 2.80 | 2.80 | qfq | 14,917,902 | 41,683,311 | 1.82% |
| 2023-09-11 | 2.69 | 2.76 | 2.67 | 2.75 | 2.75 | qfq | 9,531,201 | 26,026,521 | 2.23% |
| 2023-09-08 | 2.68 | 2.72 | 2.68 | 2.69 | 2.69 | qfq | 5,866,311 | 15,810,517 | 0.00% |
| 2023-09-07 | 2.76 | 2.76 | 2.68 | 2.69 | 2.69 | qfq | 10,620,295 | 28,819,343 | -2.54% |
| 2023-09-06 | 2.76 | 2.78 | 2.74 | 2.76 | 2.76 | qfq | 6,871,500 | 18,947,043 | 0.36% |
| 2023-09-05 | 2.80 | 2.80 | 2.74 | 2.75 | 2.75 | qfq | 9,076,600 | 25,076,973 | -1.79% |
| 2023-09-04 | 2.77 | 2.81 | 2.76 | 2.80 | 2.80 | qfq | 8,675,101 | 24,132,350 | 0.72% |
| 2023-09-01 | 2.83 | 2.83 | 2.76 | 2.78 | 2.78 | qfq | 9,133,665 | 25,364,843 | -2.11% |
| 2023-08-31 | 2.82 | 2.84 | 2.74 | 2.84 | 2.84 | qfq | 13,717,282 | 38,277,254 | 1.43% |
| 2023-08-30 | 2.85 | 2.87 | 2.79 | 2.80 | 2.80 | qfq | 13,168,300 | 37,080,981 | -2.44% |
| 2023-08-29 | 2.84 | 2.89 | 2.81 | 2.87 | 2.87 | qfq | 13,382,801 | 38,125,013 | 0.35% |
| 2023-08-28 | 2.91 | 2.94 | 2.84 | 2.86 | 2.86 | qfq | 19,620,794 | 56,398,569 | 2.88% |
| 2023-08-25 | 2.77 | 2.85 | 2.72 | 2.78 | 2.78 | qfq | 15,907,101 | 44,565,065 | 1.09% |
| 2023-08-24 | 2.80 | 2.82 | 2.74 | 2.75 | 2.75 | qfq | 9,713,833 | 26,850,906 | -0.72% |
| 2023-08-23 | 2.82 | 2.85 | 2.77 | 2.77 | 2.77 | qfq | 11,102,501 | 31,123,847 | -1.77% |
| 2023-08-22 | 2.88 | 2.89 | 2.77 | 2.82 | 2.82 | qfq | 14,691,024 | 41,361,289 | -1.05% |
| 2023-08-21 | 2.82 | 2.90 | 2.81 | 2.85 | 2.85 | qfq | 17,774,300 | 51,004,416 | 0.71% |
| 2023-08-18 | 2.93 | 2.94 | 2.83 | 2.83 | 2.83 | qfq | 23,106,325 | 66,172,906 | -3.41% |
| 2023-08-17 | 2.97 | 3.00 | 2.89 | 2.93 | 2.93 | qfq | 27,849,168 | 81,531,943 | -1.68% |
| 2023-08-16 | 2.98 | 3.09 | 2.96 | 2.98 | 2.98 | qfq | 34,493,400 | 104,143,940 | -0.33% |
| 2023-08-15 | 2.97 | 3.12 | 2.91 | 2.99 | 2.99 | qfq | 44,783,279 | 134,594,087 | -0.33% |
| 2023-08-14 | 3.01 | 3.03 | 2.92 | 3.00 | 3.00 | qfq | 48,435,427 | 143,895,709 | -0.66% |
| 2023-08-11 | 3.06 | 3.17 | 3.01 | 3.02 | 3.02 | qfq | 68,226,720 | 210,782,278 | -2.58% |
| 2023-08-10 | 3.20 | 3.30 | 3.05 | 3.10 | 3.10 | qfq | 101,834,447 | 324,105,660 | 1.64% |
| 2023-08-09 | 2.77 | 3.05 | 2.76 | 3.05 | 3.05 | qfq | 37,467,069 | 111,393,300 | 10.11% |
| 2023-08-08 | 2.73 | 2.78 | 2.70 | 2.77 | 2.77 | qfq | 9,070,749 | 24,958,753 | 1.84% |
| 2023-08-07 | 2.77 | 2.78 | 2.72 | 2.72 | 2.72 | qfq | 8,800,680 | 24,122,866 | -2.16% |
| 2023-08-04 | 2.86 | 2.87 | 2.78 | 2.78 | 2.78 | qfq | 17,769,200 | 50,049,143 | -2.80% |
| 2023-08-03 | 2.78 | 2.91 | 2.77 | 2.86 | 2.86 | qfq | 24,575,401 | 70,415,564 | 3.25% |
| 2023-08-02 | 2.81 | 2.82 | 2.77 | 2.77 | 2.77 | qfq | 6,012,201 | 16,739,323 | -1.07% |
| 2023-08-01 | 2.79 | 2.83 | 2.77 | 2.80 | 2.80 | qfq | 10,013,501 | 28,086,795 | 0.36% |
| 2023-07-31 | 2.79 | 2.83 | 2.77 | 2.79 | 2.79 | qfq | 11,012,698 | 30,699,177 | -0.71% |
| 2023-07-28 | 2.78 | 2.82 | 2.75 | 2.81 | 2.81 | qfq | 11,403,048 | 31,823,035 | 1.44% |
| 2023-07-27 | 2.74 | 2.79 | 2.74 | 2.77 | 2.77 | qfq | 14,744,762 | 40,748,708 | -0.72% |
| 2023-07-26 | 2.68 | 2.85 | 2.67 | 2.79 | 2.79 | qfq | 30,768,798 | 85,516,003 | 3.72% |
| 2023-07-25 | 2.67 | 2.71 | 2.66 | 2.69 | 2.69 | qfq | 9,360,506 | 25,083,267 | 0.37% |
| 2023-07-24 | 2.62 | 2.77 | 2.61 | 2.68 | 2.68 | qfq | 14,729,971 | 39,486,784 | 1.90% |
| 2023-07-21 | 2.58 | 2.64 | 2.57 | 2.63 | 2.63 | qfq | 5,521,500 | 14,438,376 | 1.54% |
| 2023-07-20 | 2.60 | 2.61 | 2.58 | 2.59 | 2.59 | qfq | 3,383,111 | 8,790,647 | -0.38% |
| 2023-07-19 | 2.59 | 2.61 | 2.57 | 2.60 | 2.60 | qfq | 3,250,310 | 8,433,490 | 0.39% |
| 2023-07-18 | 2.57 | 2.59 | 2.56 | 2.59 | 2.59 | qfq | 4,326,744 | 11,159,311 | 0.39% |