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
供销大集000564.SZ
最近收盘价1.332026-07-17
最近交易日2026-07-17
成交量（股）305,961,045
成交额（元）417,606,959
日线记录726
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 726 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 1.39 | 1.43 | 1.32 | 1.33 | 1.33 | qfq | 305,961,045 | 417,606,959 | -4.32% |
| 2026-07-16 | 1.37 | 1.41 | 1.35 | 1.39 | 1.39 | qfq | 316,390,700 | 437,909,765 | 1.46% |
| 2026-07-15 | 1.32 | 1.40 | 1.31 | 1.37 | 1.37 | qfq | 343,871,908 | 471,327,852 | 3.01% |
| 2026-07-14 | 1.33 | 1.35 | 1.30 | 1.33 | 1.33 | qfq | 176,043,652 | 232,018,247 | 2.31% |
| 2026-07-13 | 1.35 | 1.37 | 1.29 | 1.30 | 1.30 | qfq | 272,820,542 | 359,262,871 | -4.41% |
| 2026-07-10 | 1.30 | 1.40 | 1.28 | 1.36 | 1.36 | qfq | 366,063,798 | 494,770,397 | 4.62% |
| 2026-07-09 | 1.31 | 1.33 | 1.29 | 1.30 | 1.30 | qfq | 160,982,125 | 210,684,777 | -0.76% |
| 2026-07-08 | 1.31 | 1.32 | 1.29 | 1.31 | 1.31 | qfq | 121,614,936 | 158,339,935 | 0.00% |
| 2026-07-07 | 1.36 | 1.37 | 1.30 | 1.31 | 1.31 | qfq | 167,828,023 | 221,853,045 | -3.68% |
| 2026-07-06 | 1.39 | 1.40 | 1.36 | 1.36 | 1.36 | qfq | 144,413,098 | 198,437,872 | -2.16% |
| 2026-07-03 | 1.37 | 1.41 | 1.36 | 1.39 | 1.39 | qfq | 200,496,239 | 277,166,638 | 1.46% |
| 2026-07-02 | 1.37 | 1.42 | 1.36 | 1.37 | 1.37 | qfq | 242,291,187 | 334,855,688 | -0.72% |
| 2026-07-01 | 1.33 | 1.41 | 1.32 | 1.38 | 1.38 | qfq | 326,726,780 | 448,177,691 | 3.76% |
| 2026-06-30 | 1.32 | 1.34 | 1.29 | 1.33 | 1.33 | qfq | 202,413,434 | 267,645,662 | 0.76% |
| 2026-06-29 | 1.36 | 1.36 | 1.28 | 1.32 | 1.32 | qfq | 264,731,561 | 348,960,408 | -2.94% |
| 2026-06-26 | 1.37 | 1.39 | 1.35 | 1.36 | 1.36 | qfq | 236,751,503 | 323,934,893 | -2.16% |
| 2026-06-25 | 1.43 | 1.44 | 1.38 | 1.39 | 1.39 | qfq | 235,572,552 | 331,134,964 | 0.72% |
| 2026-06-24 | 1.43 | 1.44 | 1.37 | 1.38 | 1.38 | qfq | 265,844,695 | 370,113,075 | -4.17% |
| 2026-06-23 | 1.43 | 1.48 | 1.42 | 1.44 | 1.44 | qfq | 227,946,551 | 330,826,687 | 0.00% |
| 2026-06-22 | 1.44 | 1.45 | 1.39 | 1.44 | 1.44 | qfq | 285,555,958 | 405,600,616 | -1.37% |
| 2026-06-18 | 1.53 | 1.55 | 1.44 | 1.46 | 1.46 | qfq | 346,004,418 | 513,749,199 | -3.95% |
| 2026-06-17 | 1.60 | 1.62 | 1.51 | 1.52 | 1.52 | qfq | 515,358,681 | 798,255,617 | -5.00% |
| 2026-06-16 | 1.50 | 1.60 | 1.46 | 1.60 | 1.60 | qfq | 607,657,964 | 932,666,298 | 10.34% |
| 2026-06-15 | 1.46 | 1.50 | 1.43 | 1.45 | 1.45 | qfq | 244,018,853 | 356,370,474 | -0.68% |
| 2026-06-12 | 1.46 | 1.48 | 1.42 | 1.46 | 1.46 | qfq | 241,190,346 | 351,085,586 | 1.39% |
| 2026-06-11 | 1.45 | 1.47 | 1.42 | 1.44 | 1.44 | qfq | 235,461,566 | 339,281,523 | -2.04% |
| 2026-06-10 | 1.50 | 1.50 | 1.46 | 1.47 | 1.47 | qfq | 193,744,988 | 286,631,904 | -2.65% |
| 2026-06-09 | 1.57 | 1.58 | 1.49 | 1.51 | 1.51 | qfq | 293,033,557 | 442,671,505 | -3.21% |
| 2026-06-08 | 1.59 | 1.63 | 1.56 | 1.56 | 1.56 | qfq | 305,785,267 | 486,561,867 | -4.29% |
| 2026-06-05 | 1.60 | 1.69 | 1.60 | 1.63 | 1.63 | qfq | 305,081,281 | 501,948,519 | 1.88% |
| 2026-06-04 | 1.64 | 1.67 | 1.59 | 1.60 | 1.60 | qfq | 275,624,285 | 445,848,033 | -3.61% |
| 2026-06-03 | 1.68 | 1.68 | 1.64 | 1.66 | 1.66 | qfq | 248,873,145 | 411,611,633 | -1.78% |
| 2026-06-02 | 1.73 | 1.74 | 1.67 | 1.69 | 1.69 | qfq | 269,078,771 | 454,716,136 | -2.31% |
| 2026-06-01 | 1.72 | 1.76 | 1.68 | 1.73 | 1.73 | qfq | 355,679,892 | 613,174,208 | -0.57% |
| 2026-05-29 | 1.69 | 1.78 | 1.67 | 1.74 | 1.74 | qfq | 545,385,404 | 948,904,726 | 2.35% |
| 2026-05-28 | 1.72 | 1.73 | 1.66 | 1.70 | 1.70 | qfq | 371,207,566 | 627,257,138 | -2.30% |
| 2026-05-27 | 1.79 | 1.81 | 1.71 | 1.74 | 1.74 | qfq | 564,626,579 | 987,661,196 | -2.25% |
| 2026-05-26 | 1.83 | 1.89 | 1.77 | 1.78 | 1.78 | qfq | 751,063,432 | 1,366,207,020 | -1.11% |
| 2026-05-25 | 1.60 | 1.80 | 1.58 | 1.80 | 1.80 | qfq | 840,524,577 | 1,450,774,149 | 9.76% |
| 2026-05-22 | 1.60 | 1.72 | 1.59 | 1.64 | 1.64 | qfq | 620,238,362 | 1,038,010,453 | 5.13% |
| 2026-05-21 | 1.65 | 1.65 | 1.55 | 1.56 | 1.56 | qfq | 309,113,615 | 494,108,848 | -4.88% |
| 2026-05-20 | 1.68 | 1.68 | 1.63 | 1.64 | 1.64 | qfq | 178,674,551 | 294,209,062 | -2.96% |
| 2026-05-19 | 1.67 | 1.70 | 1.66 | 1.69 | 1.69 | qfq | 148,671,575 | 249,424,176 | 1.20% |
| 2026-05-18 | 1.65 | 1.67 | 1.62 | 1.67 | 1.67 | qfq | 187,320,338 | 309,318,104 | 1.21% |
| 2026-05-15 | 1.70 | 1.70 | 1.64 | 1.65 | 1.65 | qfq | 213,538,805 | 355,397,481 | -2.37% |
| 2026-05-14 | 1.76 | 1.77 | 1.69 | 1.69 | 1.69 | qfq | 284,523,878 | 487,549,215 | -3.98% |
| 2026-05-13 | 1.74 | 1.76 | 1.72 | 1.76 | 1.76 | qfq | 189,633,711 | 330,047,725 | 2.33% |
| 2026-05-12 | 1.79 | 1.79 | 1.72 | 1.72 | 1.72 | qfq | 239,740,206 | 418,223,650 | -3.91% |
| 2026-05-11 | 1.79 | 1.81 | 1.76 | 1.79 | 1.79 | qfq | 225,574,969 | 402,395,261 | 0.00% |
| 2026-05-08 | 1.76 | 1.82 | 1.75 | 1.79 | 1.79 | qfq | 259,140,089 | 464,099,483 | 1.13% |
| 2026-05-07 | 1.81 | 1.82 | 1.75 | 1.77 | 1.77 | qfq | 273,042,557 | 483,775,217 | -2.21% |
| 2026-05-06 | 1.78 | 1.85 | 1.77 | 1.81 | 1.81 | qfq | 371,710,843 | 675,613,422 | 3.43% |
| 2026-04-30 | 1.73 | 1.78 | 1.73 | 1.75 | 1.75 | qfq | 234,052,813 | 410,866,192 | 0.57% |
| 2026-04-29 | 1.68 | 1.77 | 1.65 | 1.74 | 1.74 | qfq | 280,329,650 | 485,417,604 | -1.14% |
| 2026-04-28 | 1.78 | 1.80 | 1.75 | 1.76 | 1.76 | qfq | 181,507,289 | 321,176,600 | -1.68% |
| 2026-04-27 | 1.77 | 1.80 | 1.73 | 1.79 | 1.79 | qfq | 224,348,186 | 395,852,599 | 0.56% |
| 2026-04-24 | 1.81 | 1.81 | 1.78 | 1.78 | 1.78 | qfq | 157,888,110 | 282,634,766 | -2.20% |
| 2026-04-23 | 1.85 | 1.87 | 1.81 | 1.82 | 1.82 | qfq | 199,443,230 | 366,372,624 | -1.62% |
| 2026-04-22 | 1.86 | 1.87 | 1.84 | 1.85 | 1.85 | qfq | 149,549,538 | 276,339,958 | -1.07% |
| 2026-04-21 | 1.91 | 1.92 | 1.86 | 1.87 | 1.87 | qfq | 210,949,622 | 396,630,178 | -2.09% |
| 2026-04-20 | 1.89 | 1.91 | 1.88 | 1.91 | 1.91 | qfq | 154,981,359 | 294,100,102 | 0.53% |
| 2026-04-17 | 1.88 | 1.92 | 1.88 | 1.90 | 1.90 | qfq | 213,572,327 | 405,475,425 | 1.06% |
| 2026-04-16 | 1.87 | 1.89 | 1.86 | 1.88 | 1.88 | qfq | 145,394,155 | 272,680,562 | 0.00% |
| 2026-04-15 | 1.90 | 1.94 | 1.88 | 1.88 | 1.88 | qfq | 262,236,527 | 499,071,892 | -0.53% |
| 2026-04-14 | 1.89 | 1.89 | 1.86 | 1.89 | 1.89 | qfq | 143,235,587 | 268,761,123 | 0.53% |
| 2026-04-13 | 1.86 | 1.89 | 1.85 | 1.88 | 1.88 | qfq | 130,168,128 | 243,429,291 | 0.00% |
| 2026-04-10 | 1.88 | 1.90 | 1.87 | 1.88 | 1.88 | qfq | 127,892,113 | 241,222,661 | 0.53% |
| 2026-04-09 | 1.90 | 1.91 | 1.86 | 1.87 | 1.87 | qfq | 209,079,623 | 392,965,662 | -2.60% |
| 2026-04-08 | 1.86 | 1.92 | 1.85 | 1.92 | 1.92 | qfq | 311,105,267 | 589,417,752 | 4.92% |
| 2026-04-07 | 1.79 | 1.84 | 1.77 | 1.83 | 1.83 | qfq | 248,687,885 | 450,249,168 | 1.67% |
| 2026-04-03 | 1.85 | 1.87 | 1.78 | 1.80 | 1.80 | qfq | 251,874,290 | 456,394,137 | -3.23% |
| 2026-04-02 | 1.88 | 1.89 | 1.85 | 1.86 | 1.86 | qfq | 170,867,101 | 318,910,686 | -1.06% |
| 2026-04-01 | 1.89 | 1.89 | 1.85 | 1.88 | 1.88 | qfq | 264,018,152 | 495,526,578 | 1.62% |
| 2026-03-31 | 1.90 | 1.94 | 1.84 | 1.85 | 1.85 | qfq | 304,643,257 | 575,795,595 | -2.63% |
| 2026-03-30 | 1.91 | 1.93 | 1.88 | 1.90 | 1.90 | qfq | 276,590,051 | 527,512,878 | -2.56% |
| 2026-03-27 | 1.92 | 1.96 | 1.91 | 1.95 | 1.95 | qfq | 202,886,368 | 393,996,269 | 0.00% |
| 2026-03-26 | 1.99 | 2.01 | 1.95 | 1.95 | 1.95 | qfq | 231,178,902 | 456,027,740 | -2.50% |
| 2026-03-25 | 1.97 | 2.04 | 1.97 | 2.00 | 2.00 | qfq | 275,489,339 | 551,110,192 | 1.01% |
| 2026-03-24 | 1.98 | 1.99 | 1.92 | 1.98 | 1.98 | qfq | 239,703,873 | 467,895,597 | 2.06% |
| 2026-03-23 | 2.01 | 2.02 | 1.93 | 1.94 | 1.94 | qfq | 318,535,760 | 629,047,332 | -5.83% |
| 2026-03-20 | 2.13 | 2.15 | 2.06 | 2.06 | 2.06 | qfq | 223,858,338 | 467,746,728 | -3.74% |
| 2026-03-19 | 2.16 | 2.17 | 2.12 | 2.14 | 2.14 | qfq | 204,423,479 | 437,897,862 | -1.38% |
| 2026-03-18 | 2.20 | 2.21 | 2.16 | 2.17 | 2.17 | qfq | 200,140,262 | 435,076,999 | -1.36% |
| 2026-03-17 | 2.22 | 2.26 | 2.20 | 2.20 | 2.20 | qfq | 230,011,599 | 512,901,280 | -0.90% |
| 2026-03-16 | 2.18 | 2.24 | 2.18 | 2.22 | 2.22 | qfq | 237,829,945 | 528,341,276 | 1.83% |
| 2026-03-13 | 2.21 | 2.23 | 2.18 | 2.18 | 2.18 | qfq | 181,122,663 | 399,449,087 | -1.36% |
| 2026-03-12 | 2.21 | 2.25 | 2.20 | 2.21 | 2.21 | qfq | 202,931,104 | 451,971,190 | -0.45% |
| 2026-03-11 | 2.20 | 2.23 | 2.18 | 2.22 | 2.22 | qfq | 208,462,948 | 459,785,689 | 0.91% |
| 2026-03-10 | 2.18 | 2.22 | 2.17 | 2.20 | 2.20 | qfq | 202,026,304 | 443,409,100 | 1.38% |
| 2026-03-09 | 2.19 | 2.20 | 2.16 | 2.17 | 2.17 | qfq | 197,362,030 | 429,479,296 | -2.25% |
| 2026-03-06 | 2.20 | 2.23 | 2.19 | 2.22 | 2.22 | qfq | 155,600,538 | 343,790,905 | 0.45% |
| 2026-03-05 | 2.20 | 2.23 | 2.20 | 2.21 | 2.21 | qfq | 113,945,943 | 251,863,592 | 0.91% |
| 2026-03-04 | 2.21 | 2.22 | 2.18 | 2.19 | 2.19 | qfq | 170,095,544 | 373,250,448 | -2.23% |
| 2026-03-03 | 2.23 | 2.27 | 2.19 | 2.24 | 2.24 | qfq | 285,522,375 | 635,270,612 | 0.00% |
| 2026-03-02 | 2.29 | 2.29 | 2.22 | 2.24 | 2.24 | qfq | 298,300,223 | 670,825,956 | -3.03% |
| 2026-02-27 | 2.29 | 2.31 | 2.29 | 2.31 | 2.31 | qfq | 120,740,678 | 277,825,847 | 0.43% |
| 2026-02-26 | 2.33 | 2.33 | 2.29 | 2.30 | 2.30 | qfq | 168,775,692 | 388,343,488 | -1.29% |
| 2026-02-25 | 2.29 | 2.34 | 2.29 | 2.33 | 2.33 | qfq | 215,296,829 | 500,091,693 | 1.75% |
| 2026-02-24 | 2.30 | 2.31 | 2.28 | 2.29 | 2.29 | qfq | 136,320,788 | 313,034,900 | 0.00% |
| 2026-02-13 | 2.30 | 2.31 | 2.28 | 2.29 | 2.29 | qfq | 128,998,492 | 295,751,727 | 0.00% |
| 2026-02-12 | 2.32 | 2.33 | 2.29 | 2.29 | 2.29 | qfq | 189,524,173 | 435,886,944 | -1.29% |
| 2026-02-11 | 2.33 | 2.34 | 2.32 | 2.32 | 2.32 | qfq | 119,944,786 | 279,363,835 | -0.85% |
| 2026-02-10 | 2.36 | 2.37 | 2.33 | 2.34 | 2.34 | qfq | 165,270,368 | 387,113,827 | -0.85% |
| 2026-02-09 | 2.37 | 2.37 | 2.35 | 2.36 | 2.36 | qfq | 166,562,030 | 393,156,420 | 0.43% |
| 2026-02-06 | 2.38 | 2.38 | 2.34 | 2.35 | 2.35 | qfq | 198,802,777 | 467,497,708 | -1.67% |
| 2026-02-05 | 2.35 | 2.40 | 2.34 | 2.39 | 2.39 | qfq | 331,874,409 | 790,080,017 | 2.14% |
| 2026-02-04 | 2.33 | 2.36 | 2.33 | 2.34 | 2.34 | qfq | 164,399,702 | 385,549,014 | 0.86% |
| 2026-02-03 | 2.31 | 2.34 | 2.30 | 2.32 | 2.32 | qfq | 167,800,513 | 388,877,107 | 0.43% |
| 2026-02-02 | 2.39 | 2.39 | 2.31 | 2.31 | 2.31 | qfq | 360,427,162 | 846,694,993 | -4.94% |
| 2026-01-30 | 2.43 | 2.48 | 2.42 | 2.43 | 2.43 | qfq | 207,314,436 | 507,049,612 | -0.82% |
| 2026-01-29 | 2.45 | 2.47 | 2.42 | 2.45 | 2.45 | qfq | 330,867,127 | 806,002,969 | -1.21% |
| 2026-01-28 | 2.42 | 2.53 | 2.41 | 2.48 | 2.48 | qfq | 471,887,741 | 1,161,973,792 | 2.48% |
| 2026-01-27 | 2.43 | 2.44 | 2.41 | 2.42 | 2.42 | qfq | 177,446,542 | 429,484,258 | -0.41% |
| 2026-01-26 | 2.46 | 2.47 | 2.43 | 2.43 | 2.43 | qfq | 236,518,316 | 576,984,750 | -1.22% |
| 2026-01-23 | 2.47 | 2.48 | 2.46 | 2.46 | 2.46 | qfq | 231,541,099 | 571,152,996 | -0.40% |
| 2026-01-22 | 2.47 | 2.48 | 2.45 | 2.47 | 2.47 | qfq | 197,269,168 | 486,743,066 | 0.00% |
| 2026-01-21 | 2.47 | 2.49 | 2.46 | 2.47 | 2.47 | qfq | 181,848,874 | 448,691,732 | -0.80% |
| 2026-01-20 | 2.47 | 2.52 | 2.46 | 2.49 | 2.49 | qfq | 279,348,354 | 694,443,058 | 0.40% |
| 2026-01-19 | 2.49 | 2.50 | 2.47 | 2.48 | 2.48 | qfq | 255,287,053 | 632,922,326 | -1.20% |
| 2026-01-16 | 2.45 | 2.55 | 2.43 | 2.51 | 2.51 | qfq | 406,845,455 | 1,010,030,807 | 2.87% |
| 2026-01-15 | 2.47 | 2.48 | 2.44 | 2.44 | 2.44 | qfq | 252,560,485 | 619,157,869 | -1.61% |
| 2026-01-14 | 2.49 | 2.51 | 2.47 | 2.48 | 2.48 | qfq | 460,400,770 | 1,145,658,661 | -0.80% |
| 2026-01-13 | 2.55 | 2.59 | 2.49 | 2.50 | 2.50 | qfq | 493,613,085 | 1,250,028,571 | -1.96% |
| 2026-01-12 | 2.50 | 2.55 | 2.49 | 2.55 | 2.55 | qfq | 496,949,529 | 1,254,205,573 | 2.00% |
| 2026-01-09 | 2.49 | 2.51 | 2.48 | 2.50 | 2.50 | qfq | 328,195,087 | 819,361,610 | 0.00% |
| 2026-01-08 | 2.49 | 2.51 | 2.47 | 2.50 | 2.50 | qfq | 283,977,427 | 707,865,863 | 0.40% |
| 2026-01-07 | 2.51 | 2.52 | 2.49 | 2.49 | 2.49 | qfq | 254,058,044 | 635,176,031 | -1.19% |
| 2026-01-06 | 2.48 | 2.53 | 2.48 | 2.52 | 2.52 | qfq | 333,732,485 | 836,063,658 | 1.61% |
| 2026-01-05 | 2.50 | 2.51 | 2.47 | 2.48 | 2.48 | qfq | 262,183,454 | 650,539,743 | -0.80% |
| 2025-12-31 | 2.50 | 2.53 | 2.47 | 2.50 | 2.50 | qfq | 253,825,278 | 633,696,786 | 0.40% |
| 2025-12-30 | 2.50 | 2.52 | 2.48 | 2.49 | 2.49 | qfq | 296,559,635 | 739,396,997 | -0.80% |
| 2025-12-29 | 2.55 | 2.56 | 2.51 | 2.51 | 2.51 | qfq | 382,221,605 | 965,160,307 | -1.95% |
| 2025-12-26 | 2.57 | 2.60 | 2.56 | 2.56 | 2.56 | qfq | 317,465,600 | 816,968,637 | -0.78% |
| 2025-12-25 | 2.59 | 2.62 | 2.57 | 2.58 | 2.58 | qfq | 322,996,849 | 835,604,714 | -0.39% |
| 2025-12-24 | 2.59 | 2.61 | 2.56 | 2.59 | 2.59 | qfq | 371,254,587 | 959,443,382 | 0.00% |
| 2025-12-23 | 2.68 | 2.69 | 2.59 | 2.59 | 2.59 | qfq | 679,599,287 | 1,782,333,766 | -4.07% |
| 2025-12-22 | 2.63 | 2.78 | 2.62 | 2.70 | 2.70 | qfq | 1,047,064,275 | 2,835,906,425 | 1.89% |
| 2025-12-19 | 2.58 | 2.67 | 2.54 | 2.65 | 2.65 | qfq | 700,401,621 | 1,833,732,402 | 2.71% |
| 2025-12-18 | 2.58 | 2.64 | 2.56 | 2.58 | 2.58 | qfq | 418,774,219 | 1,089,034,522 | -0.77% |
| 2025-12-17 | 2.66 | 2.67 | 2.56 | 2.60 | 2.60 | qfq | 509,360,098 | 1,328,538,479 | -2.26% |
| 2025-12-16 | 2.54 | 2.70 | 2.54 | 2.66 | 2.66 | qfq | 828,129,105 | 2,194,906,926 | 3.10% |
| 2025-12-15 | 2.52 | 2.64 | 2.51 | 2.58 | 2.58 | qfq | 458,081,884 | 1,176,597,688 | 2.79% |
| 2025-12-12 | 2.54 | 2.56 | 2.49 | 2.51 | 2.51 | qfq | 270,812,963 | 683,296,112 | -0.79% |
| 2025-12-11 | 2.61 | 2.63 | 2.52 | 2.53 | 2.53 | qfq | 542,218,316 | 1,389,290,611 | -4.89% |
| 2025-12-10 | 2.60 | 2.78 | 2.60 | 2.66 | 2.66 | qfq | 799,228,642 | 2,140,939,561 | 3.50% |
| 2025-12-09 | 2.54 | 2.59 | 2.50 | 2.57 | 2.57 | qfq | 413,673,503 | 1,056,095,228 | 0.39% |
| 2025-12-08 | 2.47 | 2.59 | 2.46 | 2.56 | 2.56 | qfq | 390,760,559 | 980,596,296 | 3.64% |
| 2025-12-05 | 2.44 | 2.48 | 2.41 | 2.47 | 2.47 | qfq | 184,968,177 | 454,477,711 | 0.82% |
| 2025-12-04 | 2.50 | 2.51 | 2.45 | 2.45 | 2.45 | qfq | 245,962,192 | 607,143,351 | -2.00% |
| 2025-12-03 | 2.57 | 2.57 | 2.50 | 2.50 | 2.50 | qfq | 288,586,214 | 729,103,068 | -2.72% |
| 2025-12-02 | 2.59 | 2.59 | 2.56 | 2.57 | 2.57 | qfq | 213,436,218 | 549,550,474 | -1.15% |
| 2025-12-01 | 2.57 | 2.61 | 2.55 | 2.60 | 2.60 | qfq | 309,786,468 | 799,689,048 | 0.78% |
| 2025-11-28 | 2.56 | 2.61 | 2.53 | 2.58 | 2.58 | qfq | 266,895,618 | 684,201,811 | 0.78% |
| 2025-11-27 | 2.61 | 2.64 | 2.56 | 2.56 | 2.56 | qfq | 322,741,752 | 832,788,258 | -1.92% |
| 2025-11-26 | 2.54 | 2.63 | 2.53 | 2.61 | 2.61 | qfq | 417,762,478 | 1,077,087,995 | 2.76% |
| 2025-11-25 | 2.55 | 2.56 | 2.52 | 2.54 | 2.54 | qfq | 247,314,799 | 628,248,575 | 0.40% |
| 2025-11-24 | 2.52 | 2.55 | 2.49 | 2.53 | 2.53 | qfq | 257,747,232 | 650,003,578 | 0.40% |
| 2025-11-21 | 2.58 | 2.61 | 2.51 | 2.52 | 2.52 | qfq | 358,475,997 | 916,786,845 | -2.70% |
| 2025-11-20 | 2.63 | 2.64 | 2.58 | 2.59 | 2.59 | qfq | 286,747,171 | 746,551,162 | -1.52% |
| 2025-11-19 | 2.70 | 2.74 | 2.61 | 2.63 | 2.63 | qfq | 465,053,053 | 1,235,988,533 | -3.66% |
| 2025-11-18 | 2.84 | 2.84 | 2.68 | 2.73 | 2.73 | qfq | 701,706,254 | 1,920,455,189 | -3.87% |
| 2025-11-17 | 2.82 | 2.93 | 2.82 | 2.84 | 2.84 | qfq | 629,669,818 | 1,801,683,905 | 1.07% |
| 2025-11-14 | 2.74 | 2.97 | 2.73 | 2.81 | 2.81 | qfq | 924,206,908 | 2,630,477,376 | 1.81% |
| 2025-11-13 | 2.73 | 2.76 | 2.69 | 2.76 | 2.76 | qfq | 425,006,120 | 1,156,059,435 | 1.47% |
| 2025-11-12 | 2.80 | 2.81 | 2.71 | 2.72 | 2.72 | qfq | 453,298,013 | 1,245,819,980 | -2.51% |
| 2025-11-11 | 2.78 | 2.85 | 2.77 | 2.79 | 2.79 | qfq | 643,106,257 | 1,800,750,266 | 0.36% |
| 2025-11-10 | 2.67 | 2.80 | 2.64 | 2.78 | 2.78 | qfq | 774,771,688 | 2,125,781,946 | 3.35% |
| 2025-11-07 | 2.73 | 2.75 | 2.69 | 2.69 | 2.69 | qfq | 347,370,170 | 940,882,893 | 0.00% |
| 2025-11-06 | 2.76 | 2.77 | 2.67 | 2.69 | 2.69 | qfq | 559,786,681 | 1,512,582,556 | -2.89% |
| 2025-11-05 | 2.68 | 2.81 | 2.66 | 2.77 | 2.77 | qfq | 779,306,075 | 2,154,718,779 | 2.59% |
| 2025-11-04 | 2.70 | 2.74 | 2.68 | 2.70 | 2.70 | qfq | 398,981,520 | 1,080,170,951 | -0.74% |
| 2025-11-03 | 2.71 | 2.75 | 2.67 | 2.72 | 2.72 | qfq | 507,165,475 | 1,375,552,181 | 1.49% |
| 2025-10-31 | 2.63 | 2.71 | 2.63 | 2.68 | 2.68 | qfq | 654,528,897 | 1,748,204,632 | 3.88% |
| 2025-10-30 | 2.61 | 2.64 | 2.57 | 2.58 | 2.58 | qfq | 335,014,765 | 870,454,217 | -1.53% |
| 2025-10-29 | 2.59 | 2.64 | 2.58 | 2.62 | 2.62 | qfq | 327,206,678 | 855,347,344 | 1.16% |
| 2025-10-28 | 2.59 | 2.62 | 2.57 | 2.59 | 2.59 | qfq | 336,434,818 | 872,233,851 | -0.38% |
| 2025-10-27 | 2.61 | 2.62 | 2.59 | 2.60 | 2.60 | qfq | 351,753,122 | 914,670,272 | -0.76% |
| 2025-10-24 | 2.66 | 2.71 | 2.62 | 2.62 | 2.62 | qfq | 448,777,427 | 1,195,533,467 | -1.13% |
| 2025-10-23 | 2.66 | 2.69 | 2.58 | 2.65 | 2.65 | qfq | 446,998,868 | 1,172,904,230 | -0.75% |
| 2025-10-22 | 2.71 | 2.73 | 2.66 | 2.67 | 2.67 | qfq | 387,226,105 | 1,039,691,405 | -1.84% |
| 2025-10-21 | 2.68 | 2.73 | 2.63 | 2.72 | 2.72 | qfq | 554,920,759 | 1,490,255,138 | 1.12% |
| 2025-10-20 | 2.70 | 2.75 | 2.68 | 2.69 | 2.69 | qfq | 431,648,660 | 1,166,320,456 | -0.37% |
| 2025-10-17 | 2.69 | 2.78 | 2.68 | 2.70 | 2.70 | qfq | 602,685,669 | 1,638,452,304 | 0.75% |
| 2025-10-16 | 2.67 | 2.79 | 2.66 | 2.68 | 2.68 | qfq | 607,663,657 | 1,644,008,393 | -0.74% |
| 2025-10-15 | 2.62 | 2.80 | 2.58 | 2.70 | 2.70 | qfq | 896,324,313 | 2,405,012,727 | 4.65% |
| 2025-10-14 | 2.58 | 2.63 | 2.56 | 2.58 | 2.58 | qfq | 457,090,134 | 1,186,096,450 | -0.77% |
| 2025-10-13 | 2.47 | 2.63 | 2.45 | 2.60 | 2.60 | qfq | 594,232,554 | 1,526,796,967 | 2.36% |
| 2025-10-10 | 2.54 | 2.60 | 2.52 | 2.54 | 2.54 | qfq | 388,202,875 | 995,248,078 | -0.39% |
| 2025-10-09 | 2.58 | 2.59 | 2.53 | 2.55 | 2.55 | qfq | 395,504,192 | 1,006,290,718 | -0.78% |
| 2025-09-30 | 2.60 | 2.61 | 2.57 | 2.57 | 2.57 | qfq | 329,021,905 | 850,851,590 | -1.15% |
| 2025-09-29 | 2.59 | 2.60 | 2.53 | 2.60 | 2.60 | qfq | 420,659,714 | 1,083,390,166 | 0.39% |
| 2025-09-26 | 2.63 | 2.65 | 2.56 | 2.59 | 2.59 | qfq | 435,240,816 | 1,135,829,818 | -1.52% |
| 2025-09-25 | 2.62 | 2.67 | 2.59 | 2.63 | 2.63 | qfq | 463,584,420 | 1,221,625,142 | 0.00% |
| 2025-09-24 | 2.59 | 2.65 | 2.58 | 2.63 | 2.63 | qfq | 422,957,477 | 1,110,168,909 | 0.00% |
| 2025-09-23 | 2.71 | 2.72 | 2.57 | 2.63 | 2.63 | qfq | 665,733,832 | 1,748,762,120 | -3.66% |
| 2025-09-22 | 2.74 | 2.78 | 2.69 | 2.73 | 2.73 | qfq | 620,773,383 | 1,688,643,736 | -1.09% |
| 2025-09-19 | 2.85 | 2.88 | 2.74 | 2.76 | 2.76 | qfq | 938,770,352 | 2,614,315,759 | -4.50% |
| 2025-09-18 | 2.96 | 3.05 | 2.84 | 2.89 | 2.89 | qfq | 1,493,855,016 | 4,382,811,744 | -2.36% |
| 2025-09-17 | 2.93 | 3.16 | 2.89 | 2.96 | 2.96 | qfq | 2,254,079,884 | 6,740,998,211 | 1.02% |
| 2025-09-16 | 2.78 | 2.93 | 2.78 | 2.93 | 2.93 | qfq | 1,155,595,884 | 3,352,377,304 | 10.15% |
| 2025-09-15 | 2.69 | 2.77 | 2.66 | 2.66 | 2.66 | qfq | 697,142,687 | 1,873,669,652 | -2.21% |
| 2025-09-12 | 2.74 | 2.83 | 2.71 | 2.72 | 2.72 | qfq | 884,648,820 | 2,437,786,783 | -1.45% |
| 2025-09-11 | 2.74 | 2.78 | 2.68 | 2.76 | 2.76 | qfq | 905,392,136 | 2,462,988,062 | -0.72% |
| 2025-09-10 | 2.68 | 2.85 | 2.66 | 2.78 | 2.78 | qfq | 1,213,750,768 | 3,364,200,980 | 2.58% |
| 2025-09-09 | 2.62 | 2.80 | 2.57 | 2.71 | 2.71 | qfq | 1,240,898,018 | 3,346,925,237 | 3.04% |
| 2025-09-08 | 2.65 | 2.73 | 2.60 | 2.63 | 2.63 | qfq | 922,276,684 | 2,442,309,487 | -2.59% |
| 2025-09-05 | 2.65 | 2.74 | 2.51 | 2.70 | 2.70 | qfq | 1,546,941,729 | 4,049,291,105 | -2.53% |
| 2025-09-04 | 2.59 | 2.83 | 2.52 | 2.77 | 2.77 | qfq | 2,205,810,635 | 5,992,377,089 | 7.78% |
| 2025-09-03 | 2.62 | 2.66 | 2.53 | 2.57 | 2.57 | qfq | 1,305,722,389 | 3,381,072,267 | -4.10% |
| 2025-09-02 | 2.45 | 2.68 | 2.44 | 2.68 | 2.68 | qfq | 789,182,481 | 2,067,312,771 | 9.84% |
| 2025-09-01 | 2.37 | 2.49 | 2.35 | 2.44 | 2.44 | qfq | 672,106,137 | 1,638,697,717 | 2.52% |
| 2025-08-29 | 2.39 | 2.44 | 2.37 | 2.38 | 2.38 | qfq | 351,350,190 | 843,037,164 | -1.24% |
| 2025-08-28 | 2.38 | 2.43 | 2.33 | 2.41 | 2.41 | qfq | 419,900,319 | 1,002,307,741 | 1.26% |
| 2025-08-27 | 2.44 | 2.48 | 2.38 | 2.38 | 2.38 | qfq | 435,971,631 | 1,059,370,018 | -3.25% |
| 2025-08-26 | 2.41 | 2.47 | 2.38 | 2.46 | 2.46 | qfq | 577,907,207 | 1,405,821,536 | 1.65% |
| 2025-08-25 | 2.38 | 2.42 | 2.37 | 2.42 | 2.42 | qfq | 412,563,609 | 992,023,278 | 1.68% |
| 2025-08-22 | 2.38 | 2.40 | 2.35 | 2.38 | 2.38 | qfq | 264,202,480 | 627,178,803 | 0.00% |
| 2025-08-21 | 2.40 | 2.42 | 2.36 | 2.38 | 2.38 | qfq | 296,264,763 | 707,669,815 | -1.24% |
| 2025-08-20 | 2.36 | 2.41 | 2.34 | 2.41 | 2.41 | qfq | 440,056,309 | 1,048,711,796 | 0.84% |
| 2025-08-19 | 2.32 | 2.48 | 2.31 | 2.39 | 2.39 | qfq | 804,518,151 | 1,931,498,751 | 3.02% |
| 2025-08-18 | 2.27 | 2.34 | 2.26 | 2.32 | 2.32 | qfq | 363,843,370 | 839,284,536 | 2.20% |
| 2025-08-15 | 2.26 | 2.28 | 2.25 | 2.27 | 2.27 | qfq | 177,450,678 | 402,128,115 | 0.44% |
| 2025-08-14 | 2.29 | 2.30 | 2.26 | 2.26 | 2.26 | qfq | 215,718,195 | 490,150,009 | -1.74% |
| 2025-08-13 | 2.32 | 2.34 | 2.28 | 2.30 | 2.30 | qfq | 208,762,508 | 480,451,173 | 0.44% |
| 2025-08-12 | 2.28 | 2.31 | 2.28 | 2.29 | 2.29 | qfq | 178,841,924 | 410,325,021 | 0.44% |
| 2025-08-11 | 2.27 | 2.29 | 2.26 | 2.28 | 2.28 | qfq | 142,321,924 | 324,225,120 | 0.44% |
| 2025-08-08 | 2.28 | 2.29 | 2.26 | 2.27 | 2.27 | qfq | 132,270,235 | 300,584,524 | -0.44% |
| 2025-08-07 | 2.29 | 2.30 | 2.27 | 2.28 | 2.28 | qfq | 156,267,424 | 357,071,632 | -0.44% |
| 2025-08-06 | 2.30 | 2.30 | 2.27 | 2.29 | 2.29 | qfq | 166,280,408 | 379,791,340 | -0.43% |
| 2025-08-05 | 2.29 | 2.31 | 2.28 | 2.30 | 2.30 | qfq | 159,095,262 | 365,376,451 | 0.44% |
| 2025-08-04 | 2.27 | 2.31 | 2.25 | 2.29 | 2.29 | qfq | 176,623,036 | 401,813,681 | 0.00% |
| 2025-08-01 | 2.30 | 2.32 | 2.28 | 2.29 | 2.29 | qfq | 176,204,065 | 404,213,448 | -0.87% |
| 2025-07-31 | 2.37 | 2.38 | 2.30 | 2.31 | 2.31 | qfq | 361,359,840 | 839,170,817 | -2.94% |
| 2025-07-30 | 2.36 | 2.40 | 2.35 | 2.38 | 2.38 | qfq | 270,613,807 | 643,159,559 | 0.42% |
| 2025-07-29 | 2.39 | 2.40 | 2.35 | 2.37 | 2.37 | qfq | 228,301,498 | 540,229,140 | -1.25% |
| 2025-07-28 | 2.40 | 2.44 | 2.38 | 2.40 | 2.40 | qfq | 275,468,789 | 662,575,779 | 0.00% |
| 2025-07-25 | 2.48 | 2.50 | 2.39 | 2.40 | 2.40 | qfq | 472,639,649 | 1,143,942,634 | -2.44% |
| 2025-07-24 | 2.36 | 2.52 | 2.35 | 2.46 | 2.46 | qfq | 812,385,072 | 1,997,654,704 | 4.24% |
| 2025-07-23 | 2.39 | 2.42 | 2.36 | 2.36 | 2.36 | qfq | 351,559,105 | 841,482,139 | -0.84% |
| 2025-07-22 | 2.38 | 2.39 | 2.34 | 2.38 | 2.38 | qfq | 322,669,257 | 764,907,368 | 0.85% |
| 2025-07-21 | 2.32 | 2.37 | 2.32 | 2.36 | 2.36 | qfq | 285,791,775 | 671,519,568 | 1.29% |
| 2025-07-18 | 2.34 | 2.35 | 2.32 | 2.33 | 2.33 | qfq | 173,666,502 | 405,189,732 | -0.85% |
| 2025-07-17 | 2.37 | 2.40 | 2.33 | 2.35 | 2.35 | qfq | 291,487,633 | 687,693,186 | 0.43% |
| 2025-07-16 | 2.32 | 2.35 | 2.31 | 2.34 | 2.34 | qfq | 195,069,628 | 455,276,331 | 0.86% |
| 2025-07-15 | 2.35 | 2.37 | 2.31 | 2.32 | 2.32 | qfq | 219,746,306 | 512,614,039 | -0.43% |
| 2025-07-14 | 2.37 | 2.37 | 2.32 | 2.33 | 2.33 | qfq | 242,048,184 | 565,605,516 | -1.69% |
| 2025-07-11 | 2.37 | 2.38 | 2.33 | 2.37 | 2.37 | qfq | 359,077,386 | 844,493,465 | -0.42% |
| 2025-07-10 | 2.32 | 2.40 | 2.31 | 2.38 | 2.38 | qfq | 469,679,995 | 1,111,280,843 | 2.59% |
| 2025-07-09 | 2.28 | 2.35 | 2.28 | 2.32 | 2.32 | qfq | 339,660,393 | 786,595,591 | 1.31% |
| 2025-07-08 | 2.26 | 2.29 | 2.25 | 2.29 | 2.29 | qfq | 166,434,885 | 379,076,655 | 0.88% |
| 2025-07-07 | 2.26 | 2.27 | 2.24 | 2.27 | 2.27 | qfq | 125,973,526 | 284,618,833 | 0.00% |
| 2025-07-04 | 2.28 | 2.30 | 2.26 | 2.27 | 2.27 | qfq | 171,768,035 | 391,179,629 | -0.44% |
| 2025-07-03 | 2.29 | 2.31 | 2.27 | 2.28 | 2.28 | qfq | 203,257,033 | 464,951,942 | -1.30% |
| 2025-07-02 | 2.36 | 2.39 | 2.31 | 2.31 | 2.31 | qfq | 340,800,515 | 797,780,018 | 1.32% |
| 2025-07-01 | 2.32 | 2.33 | 2.27 | 2.28 | 2.28 | qfq | 221,905,284 | 507,219,282 | -1.72% |
| 2025-06-30 | 2.32 | 2.37 | 2.31 | 2.32 | 2.32 | qfq | 381,624,431 | 888,935,606 | -1.28% |
| 2025-06-27 | 2.24 | 2.40 | 2.22 | 2.35 | 2.35 | qfq | 637,545,216 | 1,476,246,448 | 4.91% |
| 2025-06-26 | 2.25 | 2.28 | 2.24 | 2.24 | 2.24 | qfq | 238,465,225 | 538,729,428 | -0.88% |
| 2025-06-25 | 2.28 | 2.31 | 2.23 | 2.26 | 2.26 | qfq | 275,138,956 | 621,621,384 | 0.44% |
| 2025-06-24 | 2.19 | 2.27 | 2.19 | 2.25 | 2.25 | qfq | 323,145,086 | 723,326,574 | 2.74% |
| 2025-06-23 | 2.15 | 2.21 | 2.13 | 2.19 | 2.19 | qfq | 250,556,361 | 545,304,270 | 0.46% |
| 2025-06-20 | 2.23 | 2.24 | 2.18 | 2.18 | 2.18 | qfq | 321,614,593 | 708,921,762 | -3.11% |
| 2025-06-19 | 2.30 | 2.32 | 2.24 | 2.25 | 2.25 | qfq | 295,151,220 | 670,076,761 | -2.17% |
| 2025-06-18 | 2.30 | 2.33 | 2.28 | 2.30 | 2.30 | qfq | 162,004,521 | 373,523,689 | -0.43% |
| 2025-06-17 | 2.34 | 2.35 | 2.30 | 2.31 | 2.31 | qfq | 180,367,208 | 418,196,506 | -1.28% |
| 2025-06-16 | 2.36 | 2.36 | 2.33 | 2.34 | 2.34 | qfq | 220,920,421 | 517,021,821 | -1.68% |
| 2025-06-13 | 2.36 | 2.44 | 2.33 | 2.38 | 2.38 | qfq | 342,803,497 | 818,444,910 | 0.42% |
| 2025-06-12 | 2.40 | 2.40 | 2.36 | 2.37 | 2.37 | qfq | 228,021,563 | 541,680,549 | -1.25% |
| 2025-06-11 | 2.39 | 2.42 | 2.39 | 2.40 | 2.40 | qfq | 162,501,310 | 390,580,862 | 0.00% |
| 2025-06-10 | 2.44 | 2.44 | 2.39 | 2.40 | 2.40 | qfq | 250,976,088 | 605,493,009 | -1.64% |
| 2025-06-09 | 2.43 | 2.46 | 2.42 | 2.44 | 2.44 | qfq | 181,527,919 | 442,863,197 | 0.41% |
| 2025-06-06 | 2.43 | 2.45 | 2.43 | 2.43 | 2.43 | qfq | 116,923,452 | 284,631,889 | -0.41% |
| 2025-06-05 | 2.45 | 2.45 | 2.42 | 2.44 | 2.44 | qfq | 217,508,798 | 529,269,256 | -0.41% |
| 2025-06-04 | 2.44 | 2.48 | 2.42 | 2.45 | 2.45 | qfq | 237,114,734 | 580,759,016 | 0.41% |
| 2025-06-03 | 2.45 | 2.46 | 2.43 | 2.44 | 2.44 | qfq | 188,906,364 | 461,015,619 | -0.81% |
| 2025-05-30 | 2.47 | 2.52 | 2.45 | 2.46 | 2.46 | qfq | 272,778,182 | 674,692,374 | -0.81% |
| 2025-05-29 | 2.48 | 2.51 | 2.43 | 2.48 | 2.48 | qfq | 569,268,093 | 1,406,275,144 | -3.13% |
| 2025-05-28 | 2.42 | 2.66 | 2.41 | 2.56 | 2.56 | qfq | 900,889,227 | 2,319,311,854 | 5.79% |
| 2025-05-27 | 2.45 | 2.45 | 2.41 | 2.42 | 2.42 | qfq | 249,200,379 | 603,972,164 | -1.22% |
| 2025-05-26 | 2.45 | 2.49 | 2.41 | 2.45 | 2.45 | qfq | 270,758,910 | 663,922,232 | -0.41% |
| 2025-05-23 | 2.50 | 2.51 | 2.45 | 2.46 | 2.46 | qfq | 247,084,652 | 609,579,192 | -1.60% |
| 2025-05-22 | 2.54 | 2.55 | 2.49 | 2.50 | 2.50 | qfq | 258,933,736 | 650,942,768 | -1.57% |
| 2025-05-21 | 2.56 | 2.57 | 2.53 | 2.54 | 2.54 | qfq | 219,962,973 | 560,517,114 | -1.17% |
| 2025-05-20 | 2.57 | 2.60 | 2.56 | 2.57 | 2.57 | qfq | 207,531,308 | 534,043,288 | -0.39% |
| 2025-05-19 | 2.55 | 2.59 | 2.54 | 2.58 | 2.58 | qfq | 234,895,320 | 603,891,124 | 0.39% |
| 2025-05-16 | 2.56 | 2.58 | 2.54 | 2.57 | 2.57 | qfq | 211,872,592 | 541,297,166 | 0.39% |
| 2025-05-15 | 2.58 | 2.60 | 2.55 | 2.56 | 2.56 | qfq | 242,789,553 | 623,636,874 | -1.16% |
| 2025-05-14 | 2.58 | 2.63 | 2.54 | 2.59 | 2.59 | qfq | 393,470,896 | 1,015,617,722 | 0.39% |
| 2025-05-13 | 2.61 | 2.63 | 2.57 | 2.58 | 2.58 | qfq | 223,589,302 | 578,212,615 | -0.39% |
| 2025-05-12 | 2.61 | 2.62 | 2.57 | 2.59 | 2.59 | qfq | 427,566,549 | 1,105,566,615 | -2.26% |
| 2025-05-09 | 2.70 | 2.73 | 2.57 | 2.65 | 2.65 | qfq | 921,691,614 | 2,417,670,493 | -3.64% |
| 2025-05-08 | 2.73 | 2.78 | 2.71 | 2.75 | 2.75 | qfq | 205,526,551 | 564,995,846 | 0.36% |
| 2025-05-07 | 2.76 | 2.80 | 2.73 | 2.74 | 2.74 | qfq | 224,201,905 | 616,952,186 | 0.37% |
| 2025-05-06 | 2.70 | 2.74 | 2.70 | 2.73 | 2.73 | qfq | 182,917,404 | 497,850,154 | 1.11% |
| 2025-04-30 | 2.71 | 2.74 | 2.69 | 2.70 | 2.70 | qfq | 185,991,100 | 503,488,747 | -1.46% |
| 2025-04-29 | 2.67 | 2.84 | 2.66 | 2.74 | 2.74 | qfq | 282,465,183 | 774,156,437 | 2.62% |
| 2025-04-28 | 2.73 | 2.75 | 2.67 | 2.67 | 2.67 | qfq | 152,082,048 | 409,573,030 | -1.84% |
| 2025-04-25 | 2.71 | 2.76 | 2.68 | 2.72 | 2.72 | qfq | 171,371,420 | 466,452,332 | 0.37% |
| 2025-04-24 | 2.76 | 2.77 | 2.70 | 2.71 | 2.71 | qfq | 254,330,821 | 692,358,795 | -2.17% |
| 2025-04-23 | 2.82 | 2.84 | 2.76 | 2.77 | 2.77 | qfq | 386,346,110 | 1,076,224,798 | -3.48% |
| 2025-04-22 | 2.76 | 2.98 | 2.76 | 2.87 | 2.87 | qfq | 608,121,151 | 1,747,074,501 | 3.24% |
| 2025-04-21 | 2.76 | 2.79 | 2.74 | 2.78 | 2.78 | qfq | 244,524,152 | 677,517,569 | 0.36% |
| 2025-04-18 | 2.81 | 2.81 | 2.72 | 2.77 | 2.77 | qfq | 335,689,624 | 925,613,359 | -1.77% |
| 2025-04-17 | 2.84 | 2.88 | 2.82 | 2.82 | 2.82 | qfq | 279,222,557 | 795,917,438 | -0.35% |
| 2025-04-16 | 2.89 | 2.93 | 2.80 | 2.83 | 2.83 | qfq | 334,552,413 | 954,817,722 | -2.08% |
| 2025-04-15 | 2.95 | 2.98 | 2.86 | 2.89 | 2.89 | qfq | 447,840,693 | 1,301,207,718 | -3.02% |
| 2025-04-14 | 2.92 | 3.06 | 2.88 | 2.98 | 2.98 | qfq | 610,770,298 | 1,814,106,696 | 2.41% |
| 2025-04-11 | 2.98 | 3.00 | 2.90 | 2.91 | 2.91 | qfq | 651,964,802 | 1,914,024,341 | -4.28% |
| 2025-04-10 | 2.90 | 3.18 | 2.84 | 3.04 | 3.04 | qfq | 1,066,122,657 | 3,218,994,956 | 2.36% |
| 2025-04-09 | 2.90 | 3.02 | 2.78 | 2.97 | 2.97 | qfq | 1,052,638,945 | 3,087,534,051 | 4.21% |
| 2025-04-08 | 2.58 | 2.85 | 2.54 | 2.85 | 2.85 | qfq | 583,389,572 | 1,613,372,086 | 10.04% |
| 2025-04-07 | 2.68 | 2.90 | 2.49 | 2.59 | 2.59 | qfq | 582,171,903 | 1,573,428,394 | -6.50% |
| 2025-04-03 | 2.66 | 2.80 | 2.65 | 2.77 | 2.77 | qfq | 319,280,089 | 878,402,781 | 3.75% |
| 2025-04-02 | 2.65 | 2.72 | 2.64 | 2.67 | 2.67 | qfq | 129,023,405 | 346,374,168 | 0.75% |
| 2025-04-01 | 2.68 | 2.71 | 2.64 | 2.65 | 2.65 | qfq | 159,711,792 | 426,300,408 | -0.75% |
| 2025-03-31 | 2.65 | 2.68 | 2.61 | 2.67 | 2.67 | qfq | 185,336,287 | 490,998,416 | -0.37% |
| 2025-03-28 | 2.75 | 2.75 | 2.68 | 2.68 | 2.68 | qfq | 169,831,757 | 460,034,328 | -2.90% |
| 2025-03-27 | 2.75 | 2.79 | 2.72 | 2.76 | 2.76 | qfq | 142,862,315 | 393,408,819 | -0.36% |
| 2025-03-26 | 2.76 | 2.78 | 2.73 | 2.77 | 2.77 | qfq | 140,670,397 | 388,110,240 | 0.36% |
| 2025-03-25 | 2.80 | 2.81 | 2.75 | 2.76 | 2.76 | qfq | 146,438,305 | 405,746,277 | -1.43% |
| 2025-03-24 | 2.88 | 2.89 | 2.74 | 2.80 | 2.80 | qfq | 220,858,821 | 619,930,221 | -2.10% |
| 2025-03-21 | 2.90 | 2.91 | 2.83 | 2.86 | 2.86 | qfq | 212,535,693 | 608,869,036 | -1.38% |
| 2025-03-20 | 2.94 | 2.94 | 2.90 | 2.90 | 2.90 | qfq | 178,718,374 | 520,058,675 | -1.02% |
| 2025-03-19 | 2.97 | 2.98 | 2.92 | 2.93 | 2.93 | qfq | 230,642,240 | 677,636,133 | -2.01% |
| 2025-03-18 | 2.98 | 3.04 | 2.96 | 2.99 | 2.99 | qfq | 304,359,235 | 913,927,550 | 0.34% |
| 2025-03-17 | 2.98 | 3.08 | 2.97 | 2.98 | 2.98 | qfq | 377,933,795 | 1,139,539,539 | 1.36% |
| 2025-03-14 | 2.87 | 2.96 | 2.87 | 2.94 | 2.94 | qfq | 311,071,121 | 912,358,192 | 2.44% |
| 2025-03-13 | 2.95 | 2.96 | 2.85 | 2.87 | 2.87 | qfq | 307,637,953 | 891,169,286 | -3.04% |
| 2025-03-12 | 2.94 | 2.99 | 2.93 | 2.96 | 2.96 | qfq | 267,825,740 | 794,639,426 | 0.00% |
| 2025-03-11 | 2.94 | 2.98 | 2.88 | 2.96 | 2.96 | qfq | 327,131,063 | 957,869,181 | 0.00% |
| 2025-03-10 | 2.96 | 2.99 | 2.95 | 2.96 | 2.96 | qfq | 191,096,568 | 566,737,793 | -0.34% |
| 2025-03-07 | 3.00 | 3.01 | 2.95 | 2.97 | 2.97 | qfq | 337,696,908 | 1,006,365,877 | -1.98% |
| 2025-03-06 | 3.00 | 3.08 | 2.97 | 3.03 | 3.03 | qfq | 418,014,955 | 1,263,440,120 | 1.34% |
| 2025-03-05 | 3.00 | 3.01 | 2.95 | 2.99 | 2.99 | qfq | 259,206,722 | 771,903,745 | -0.66% |
| 2025-03-04 | 3.00 | 3.02 | 2.98 | 3.01 | 3.01 | qfq | 219,521,389 | 657,959,831 | -0.99% |
| 2025-03-03 | 3.01 | 3.07 | 2.98 | 3.04 | 3.04 | qfq | 325,936,184 | 984,562,634 | 0.00% |
| 2025-02-28 | 3.09 | 3.09 | 2.97 | 3.04 | 3.04 | qfq | 649,267,709 | 1,954,861,890 | -3.18% |
| 2025-02-27 | 2.99 | 3.25 | 2.97 | 3.14 | 3.14 | qfq | 967,265,992 | 3,016,705,080 | 5.02% |
| 2025-02-26 | 2.96 | 3.00 | 2.95 | 2.99 | 2.99 | qfq | 329,050,778 | 976,943,320 | 0.34% |
| 2025-02-25 | 2.95 | 3.07 | 2.93 | 2.98 | 2.98 | qfq | 370,982,891 | 1,115,127,645 | -1.00% |
| 2025-02-24 | 3.07 | 3.11 | 2.98 | 3.01 | 3.01 | qfq | 400,500,807 | 1,216,330,833 | -0.33% |
| 2025-02-21 | 3.03 | 3.04 | 2.95 | 3.02 | 3.02 | qfq | 416,078,633 | 1,249,201,396 | -0.98% |
| 2025-02-20 | 3.02 | 3.11 | 2.98 | 3.05 | 3.05 | qfq | 470,225,050 | 1,434,357,624 | 0.66% |
| 2025-02-19 | 2.98 | 3.08 | 2.94 | 3.03 | 3.03 | qfq | 396,570,672 | 1,192,248,924 | 2.02% |
| 2025-02-18 | 3.13 | 3.15 | 2.94 | 2.97 | 2.97 | qfq | 524,241,453 | 1,578,678,598 | -5.11% |
| 2025-02-17 | 3.00 | 3.20 | 2.99 | 3.13 | 3.13 | qfq | 584,885,226 | 1,814,967,714 | 2.62% |
| 2025-02-14 | 3.16 | 3.16 | 3.04 | 3.05 | 3.05 | qfq | 735,834,296 | 2,267,464,874 | -6.15% |
| 2025-02-13 | 3.06 | 3.34 | 3.01 | 3.25 | 3.25 | qfq | 1,143,479,651 | 3,656,306,674 | 6.91% |
| 2025-02-12 | 2.94 | 3.10 | 2.93 | 3.04 | 3.04 | qfq | 678,865,343 | 2,057,108,411 | 2.36% |
| 2025-02-11 | 3.01 | 3.06 | 2.94 | 2.97 | 2.97 | qfq | 927,184,992 | 2,777,098,972 | 0.68% |
| 2025-02-10 | 2.68 | 2.95 | 2.66 | 2.95 | 2.95 | qfq | 780,141,477 | 2,199,109,307 | 10.07% |
| 2025-02-07 | 2.64 | 2.72 | 2.62 | 2.68 | 2.68 | qfq | 455,399,850 | 1,221,316,327 | 1.13% |
| 2025-02-06 | 2.63 | 2.65 | 2.58 | 2.65 | 2.65 | qfq | 371,882,617 | 975,228,591 | 0.76% |
| 2025-02-05 | 2.58 | 2.66 | 2.56 | 2.63 | 2.63 | qfq | 329,673,270 | 864,430,348 | 1.54% |
| 2025-01-27 | 2.74 | 2.75 | 2.59 | 2.59 | 2.59 | qfq | 390,321,700 | 1,032,943,872 | -5.47% |
| 2025-01-24 | 2.79 | 2.79 | 2.68 | 2.74 | 2.74 | qfq | 420,058,281 | 1,146,096,206 | -1.79% |
| 2025-01-23 | 2.83 | 2.93 | 2.78 | 2.79 | 2.79 | qfq | 486,618,221 | 1,391,518,310 | 0.00% |
| 2025-01-22 | 2.80 | 2.85 | 2.75 | 2.79 | 2.79 | qfq | 307,882,351 | 860,918,560 | -0.71% |
| 2025-01-21 | 2.87 | 2.88 | 2.78 | 2.81 | 2.81 | qfq | 300,600,424 | 845,330,442 | -1.75% |
| 2025-01-20 | 2.87 | 2.92 | 2.84 | 2.86 | 2.86 | qfq | 344,046,771 | 989,036,129 | 0.70% |
| 2025-01-17 | 2.87 | 2.89 | 2.83 | 2.84 | 2.84 | qfq | 342,935,219 | 976,711,784 | -2.41% |
| 2025-01-16 | 2.89 | 3.01 | 2.87 | 2.91 | 2.91 | qfq | 512,581,355 | 1,504,021,152 | 1.39% |
| 2025-01-15 | 2.93 | 2.95 | 2.83 | 2.87 | 2.87 | qfq | 455,075,355 | 1,311,882,197 | -1.71% |
| 2025-01-14 | 2.74 | 2.94 | 2.73 | 2.92 | 2.92 | qfq | 639,632,002 | 1,831,461,251 | 5.80% |
| 2025-01-13 | 2.75 | 2.83 | 2.72 | 2.76 | 2.76 | qfq | 427,441,634 | 1,184,626,662 | -3.16% |
| 2025-01-10 | 2.99 | 3.01 | 2.85 | 2.85 | 2.85 | qfq | 589,650,278 | 1,715,094,229 | -6.86% |
| 2025-01-09 | 2.90 | 3.19 | 2.87 | 3.06 | 3.06 | qfq | 800,700,020 | 2,429,566,240 | 4.44% |
| 2025-01-08 | 2.96 | 2.99 | 2.80 | 2.93 | 2.93 | qfq | 618,492,824 | 1,793,442,765 | -1.01% |
| 2025-01-07 | 2.90 | 2.99 | 2.88 | 2.96 | 2.96 | qfq | 508,154,088 | 1,489,332,187 | 2.78% |
| 2025-01-06 | 2.99 | 3.09 | 2.86 | 2.88 | 2.88 | qfq | 721,850,522 | 2,114,902,750 | -9.43% |
| 2025-01-03 | 3.46 | 3.49 | 3.18 | 3.18 | 3.18 | qfq | 733,669,443 | 2,383,219,967 | -9.92% |
| 2025-01-02 | 3.39 | 3.67 | 3.34 | 3.53 | 3.53 | qfq | 876,023,489 | 3,080,935,373 | 2.32% |
| 2024-12-31 | 3.38 | 3.62 | 3.35 | 3.45 | 3.45 | qfq | 720,661,061 | 2,519,242,016 | 1.77% |
| 2024-12-30 | 3.32 | 3.48 | 3.30 | 3.39 | 3.39 | qfq | 461,744,111 | 1,569,266,570 | 0.59% |
| 2024-12-27 | 3.42 | 3.54 | 3.35 | 3.37 | 3.37 | qfq | 613,952,638 | 2,123,987,144 | -3.16% |
| 2024-12-26 | 3.38 | 3.57 | 3.29 | 3.48 | 3.48 | qfq | 712,916,434 | 2,419,958,838 | 2.35% |
| 2024-12-25 | 3.25 | 3.46 | 3.21 | 3.40 | 3.40 | qfq | 761,174,048 | 2,533,004,914 | 4.62% |
| 2024-12-24 | 3.31 | 3.40 | 3.14 | 3.25 | 3.25 | qfq | 798,139,793 | 2,584,283,565 | -4.13% |
| 2024-12-23 | 3.64 | 3.65 | 3.35 | 3.39 | 3.39 | qfq | 665,848,782 | 2,309,757,234 | -6.09% |
| 2024-12-20 | 3.61 | 3.70 | 3.56 | 3.61 | 3.61 | qfq | 504,942,661 | 1,832,125,830 | 0.00% |
| 2024-12-19 | 3.71 | 3.79 | 3.57 | 3.61 | 3.61 | qfq | 792,086,849 | 2,892,197,365 | -5.99% |
| 2024-12-18 | 3.62 | 3.91 | 3.62 | 3.84 | 3.84 | qfq | 923,718,201 | 3,523,871,820 | 3.50% |
| 2024-12-17 | 3.97 | 3.98 | 3.71 | 3.71 | 3.71 | qfq | 1,057,741,394 | 4,016,304,471 | -9.95% |
| 2024-12-16 | 4.08 | 4.34 | 4.04 | 4.12 | 4.12 | qfq | 1,417,125,570 | 5,914,197,172 | 1.73% |
| 2024-12-13 | 3.98 | 4.38 | 3.89 | 4.05 | 4.05 | qfq | 1,983,214,650 | 8,205,594,305 | 0.75% |
| 2024-12-12 | 3.58 | 4.02 | 3.51 | 4.02 | 4.02 | qfq | 1,576,198,661 | 5,974,958,401 | 10.14% |
| 2024-12-11 | 3.49 | 3.75 | 3.42 | 3.65 | 3.65 | qfq | 1,087,548,932 | 3,922,769,948 | 1.39% |
| 2024-12-10 | 3.68 | 3.80 | 3.56 | 3.60 | 3.60 | qfq | 1,178,507,869 | 4,324,947,896 | 3.75% |
| 2024-12-09 | 3.64 | 3.65 | 3.43 | 3.47 | 3.47 | qfq | 1,055,990,260 | 3,753,392,530 | -7.47% |
| 2024-12-06 | 3.75 | 4.03 | 3.62 | 3.75 | 3.75 | qfq | 1,767,963,725 | 6,641,532,622 | -0.27% |
| 2024-12-05 | 3.43 | 3.76 | 3.34 | 3.76 | 3.76 | qfq | 1,673,273,562 | 5,991,391,306 | 9.94% |
| 2024-12-04 | 3.50 | 3.74 | 3.36 | 3.42 | 3.42 | qfq | 1,550,445,164 | 5,477,740,395 | -5.00% |
| 2024-12-03 | 3.66 | 3.97 | 3.51 | 3.60 | 3.60 | qfq | 2,246,940,947 | 8,364,847,599 | -1.64% |
| 2024-12-02 | 3.35 | 3.66 | 3.29 | 3.66 | 3.66 | qfq | 1,560,843,559 | 5,562,119,440 | 9.91% |
| 2024-11-29 | 3.09 | 3.33 | 3.05 | 3.33 | 3.33 | qfq | 1,735,365,563 | 5,563,555,724 | 9.90% |
| 2024-11-28 | 2.75 | 3.03 | 2.71 | 3.03 | 3.03 | qfq | 920,648,931 | 2,653,709,265 | 10.18% |
| 2024-11-27 | 2.62 | 2.76 | 2.54 | 2.75 | 2.75 | qfq | 755,629,447 | 2,009,488,216 | 3.00% |
| 2024-11-26 | 2.71 | 2.87 | 2.67 | 2.67 | 2.67 | qfq | 716,222,456 | 1,964,033,269 | -3.26% |
| 2024-11-25 | 2.89 | 2.98 | 2.70 | 2.76 | 2.76 | qfq | 946,546,369 | 2,648,047,140 | -6.76% |
| 2024-11-22 | 3.06 | 3.20 | 2.93 | 2.96 | 2.96 | qfq | 1,545,680,701 | 4,752,442,193 | -1.00% |
| 2024-11-21 | 2.99 | 2.99 | 2.81 | 2.99 | 2.99 | qfq | 685,900,442 | 2,029,526,364 | 9.93% |
| 2024-11-20 | 2.56 | 2.81 | 2.53 | 2.72 | 2.72 | qfq | 919,734,370 | 2,474,956,569 | 5.84% |
| 2024-11-19 | 2.52 | 2.59 | 2.44 | 2.57 | 2.57 | qfq | 719,394,313 | 1,820,476,029 | 3.21% |
| 2024-11-18 | 2.62 | 2.74 | 2.47 | 2.49 | 2.49 | qfq | 967,572,835 | 2,479,967,403 | -8.12% |
| 2024-11-15 | 2.89 | 2.99 | 2.71 | 2.71 | 2.71 | qfq | 1,220,419,687 | 3,427,980,185 | -9.97% |
| 2024-11-14 | 3.28 | 3.36 | 2.98 | 3.01 | 3.01 | qfq | 1,963,149,673 | 6,106,010,924 | -9.06% |
| 2024-11-13 | 3.16 | 3.31 | 3.04 | 3.31 | 3.31 | qfq | 2,131,355,844 | 6,915,941,154 | 9.97% |
| 2024-11-12 | 2.68 | 3.01 | 2.51 | 3.01 | 3.01 | qfq | 1,348,178,443 | 3,742,032,737 | 9.85% |
| 2024-11-11 | 2.79 | 3.16 | 2.59 | 2.74 | 2.74 | qfq | 1,837,859,429 | 5,050,198,141 | -4.86% |
| 2024-11-08 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | qfq | 98,262,971 | 282,997,356 | 9.92% |
| 2024-11-07 | 2.40 | 2.62 | 2.37 | 2.62 | 2.62 | qfq | 411,403,885 | 1,040,432,081 | 10.08% |
| 2024-11-06 | 2.16 | 2.38 | 2.12 | 2.38 | 2.38 | qfq | 1,153,658,696 | 2,582,380,713 | 10.19% |
| 2024-11-05 | 1.95 | 2.16 | 1.94 | 2.16 | 2.16 | qfq | 612,554,903 | 1,290,613,835 | 10.20% |
| 2024-11-04 | 1.99 | 1.99 | 1.92 | 1.96 | 1.96 | qfq | 298,970,190 | 583,599,933 | -2.00% |
| 2024-11-01 | 1.95 | 2.07 | 1.92 | 2.00 | 2.00 | qfq | 550,893,431 | 1,096,828,040 | 2.56% |
| 2024-10-31 | 1.94 | 1.97 | 1.93 | 1.95 | 1.95 | qfq | 279,582,904 | 544,562,676 | 0.00% |
| 2024-10-30 | 1.92 | 1.98 | 1.91 | 1.95 | 1.95 | qfq | 290,469,512 | 565,405,716 | 0.00% |
| 2024-10-29 | 1.99 | 2.02 | 1.91 | 1.95 | 1.95 | qfq | 428,123,875 | 834,159,621 | -1.52% |
| 2024-10-28 | 1.88 | 1.99 | 1.87 | 1.98 | 1.98 | qfq | 428,547,280 | 834,597,445 | 4.21% |
| 2024-10-25 | 1.84 | 1.92 | 1.83 | 1.90 | 1.90 | qfq | 380,393,928 | 713,600,944 | 3.83% |
| 2024-10-24 | 1.83 | 1.87 | 1.81 | 1.83 | 1.83 | qfq | 207,244,255 | 380,523,642 | 0.00% |
| 2024-10-23 | 1.82 | 1.86 | 1.80 | 1.83 | 1.83 | qfq | 267,964,691 | 492,537,614 | 0.55% |
| 2024-10-22 | 1.81 | 1.83 | 1.79 | 1.82 | 1.82 | qfq | 228,978,872 | 413,810,855 | -0.55% |
| 2024-10-21 | 1.85 | 1.90 | 1.82 | 1.83 | 1.83 | qfq | 344,005,794 | 637,627,764 | 1.10% |
| 2024-10-18 | 1.78 | 1.83 | 1.76 | 1.81 | 1.81 | qfq | 248,448,670 | 444,801,849 | 1.69% |
| 2024-10-17 | 1.78 | 1.84 | 1.78 | 1.78 | 1.78 | qfq | 189,591,495 | 340,998,581 | 0.00% |
| 2024-10-16 | 1.78 | 1.82 | 1.77 | 1.78 | 1.78 | qfq | 187,096,301 | 335,091,835 | -1.11% |
| 2024-10-15 | 1.83 | 1.87 | 1.80 | 1.80 | 1.80 | qfq | 243,796,419 | 446,464,763 | -2.70% |
| 2024-10-14 | 1.82 | 1.88 | 1.78 | 1.85 | 1.85 | qfq | 265,891,202 | 486,562,850 | 1.09% |
| 2024-10-11 | 1.89 | 1.93 | 1.82 | 1.83 | 1.83 | qfq | 284,693,130 | 531,181,881 | -5.18% |
| 2024-10-10 | 1.80 | 2.01 | 1.75 | 1.93 | 1.93 | qfq | 557,039,034 | 1,036,450,724 | 4.89% |
| 2024-10-09 | 1.98 | 1.98 | 1.84 | 1.84 | 1.84 | qfq | 497,926,310 | 933,541,840 | -9.80% |
| 2024-10-08 | 2.34 | 2.35 | 1.98 | 2.04 | 2.04 | qfq | 974,179,744 | 2,056,968,056 | -4.67% |
| 2024-09-30 | 2.06 | 2.14 | 2.00 | 2.14 | 2.14 | qfq | 469,746,902 | 981,432,739 | 8.08% |
| 2024-09-27 | 1.92 | 2.01 | 1.90 | 1.98 | 1.98 | qfq | 321,375,623 | 627,440,399 | 4.21% |
| 2024-09-26 | 1.83 | 1.90 | 1.83 | 1.90 | 1.90 | qfq | 217,798,886 | 405,842,572 | 2.70% |
| 2024-09-25 | 1.85 | 1.92 | 1.84 | 1.85 | 1.85 | qfq | 352,982,580 | 662,449,394 | 2.21% |
| 2024-09-24 | 1.78 | 1.83 | 1.78 | 1.81 | 1.81 | qfq | 276,028,789 | 497,513,494 | 1.69% |
| 2024-09-23 | 1.80 | 1.84 | 1.75 | 1.78 | 1.78 | qfq | 394,308,244 | 704,181,680 | -2.20% |
| 2024-09-20 | 1.64 | 1.82 | 1.63 | 1.82 | 1.82 | qfq | 507,895,437 | 905,440,362 | 10.30% |
| 2024-09-19 | 1.62 | 1.66 | 1.61 | 1.65 | 1.65 | qfq | 134,093,810 | 219,473,649 | 2.48% |
| 2024-09-18 | 1.63 | 1.64 | 1.60 | 1.61 | 1.61 | qfq | 66,900,762 | 108,042,840 | -1.23% |
| 2024-09-13 | 1.61 | 1.66 | 1.60 | 1.63 | 1.63 | qfq | 104,595,555 | 170,665,371 | 1.24% |
| 2024-09-12 | 1.60 | 1.62 | 1.60 | 1.61 | 1.61 | qfq | 46,533,577 | 74,909,979 | 0.63% |
| 2024-09-11 | 1.61 | 1.62 | 1.59 | 1.60 | 1.60 | qfq | 48,565,156 | 77,931,848 | -1.23% |
| 2024-09-10 | 1.61 | 1.62 | 1.59 | 1.62 | 1.62 | qfq | 69,062,955 | 110,942,905 | 0.00% |
| 2024-09-09 | 1.59 | 1.63 | 1.57 | 1.62 | 1.62 | qfq | 108,533,655 | 174,415,619 | 0.62% |
| 2024-09-06 | 1.62 | 1.64 | 1.60 | 1.61 | 1.61 | qfq | 70,267,071 | 113,814,990 | -0.62% |
| 2024-09-05 | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | qfq | 46,430,819 | 75,138,124 | 0.62% |
| 2024-09-04 | 1.63 | 1.63 | 1.60 | 1.61 | 1.61 | qfq | 76,133,567 | 123,034,156 | -1.83% |
| 2024-09-03 | 1.63 | 1.65 | 1.61 | 1.64 | 1.64 | qfq | 87,984,715 | 143,558,858 | 0.61% |
| 2024-09-02 | 1.67 | 1.69 | 1.63 | 1.63 | 1.63 | qfq | 100,976,295 | 167,199,088 | -2.98% |
| 2024-08-30 | 1.63 | 1.70 | 1.62 | 1.68 | 1.68 | qfq | 154,099,859 | 257,710,601 | 2.44% |
| 2024-08-29 | 1.61 | 1.64 | 1.58 | 1.64 | 1.64 | qfq | 133,336,586 | 214,291,945 | 1.23% |
| 2024-08-28 | 1.58 | 1.67 | 1.58 | 1.62 | 1.62 | qfq | 159,310,472 | 259,997,664 | 2.53% |
| 2024-08-27 | 1.61 | 1.64 | 1.57 | 1.58 | 1.58 | qfq | 94,032,826 | 150,761,818 | -1.86% |
| 2024-08-26 | 1.62 | 1.63 | 1.59 | 1.61 | 1.61 | qfq | 73,133,959 | 117,824,356 | -0.62% |
| 2024-08-23 | 1.60 | 1.63 | 1.60 | 1.62 | 1.62 | qfq | 75,573,281 | 122,142,849 | 1.25% |
| 2024-08-22 | 1.65 | 1.66 | 1.60 | 1.60 | 1.60 | qfq | 97,351,107 | 158,225,495 | -3.61% |
| 2024-08-21 | 1.61 | 1.68 | 1.60 | 1.66 | 1.66 | qfq | 137,461,907 | 226,025,848 | 2.47% |
| 2024-08-20 | 1.66 | 1.66 | 1.60 | 1.62 | 1.62 | qfq | 124,545,702 | 202,942,665 | -2.41% |
| 2024-08-19 | 1.67 | 1.68 | 1.65 | 1.66 | 1.66 | qfq | 78,265,069 | 130,068,173 | -1.19% |
| 2024-08-16 | 1.69 | 1.70 | 1.67 | 1.68 | 1.68 | qfq | 66,249,070 | 111,219,818 | -0.59% |
| 2024-08-15 | 1.68 | 1.70 | 1.68 | 1.69 | 1.69 | qfq | 60,266,874 | 101,840,093 | 0.60% |
| 2024-08-14 | 1.69 | 1.70 | 1.68 | 1.68 | 1.68 | qfq | 47,217,903 | 79,741,140 | -0.59% |
| 2024-08-13 | 1.68 | 1.70 | 1.67 | 1.69 | 1.69 | qfq | 66,503,348 | 112,088,578 | 0.60% |
| 2024-08-12 | 1.73 | 1.74 | 1.68 | 1.68 | 1.68 | qfq | 158,077,330 | 269,088,076 | -3.45% |
| 2024-08-09 | 1.74 | 1.77 | 1.73 | 1.74 | 1.74 | qfq | 108,687,856 | 190,090,288 | 0.00% |
| 2024-08-08 | 1.73 | 1.75 | 1.71 | 1.74 | 1.74 | qfq | 108,965,316 | 189,032,297 | 0.58% |
| 2024-08-07 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | qfq | 73,162,706 | 127,149,253 | -1.14% |
| 2024-08-06 | 1.74 | 1.77 | 1.73 | 1.75 | 1.75 | qfq | 123,289,225 | 215,241,007 | 1.74% |
| 2024-08-05 | 1.73 | 1.78 | 1.72 | 1.72 | 1.72 | qfq | 175,657,089 | 306,691,443 | -1.15% |
| 2024-08-02 | 1.75 | 1.77 | 1.73 | 1.74 | 1.74 | qfq | 113,133,779 | 198,063,857 | -1.14% |
| 2024-08-01 | 1.76 | 1.79 | 1.75 | 1.76 | 1.76 | qfq | 100,952,460 | 178,565,342 | -0.56% |
| 2024-07-31 | 1.78 | 1.80 | 1.75 | 1.77 | 1.77 | qfq | 168,342,031 | 297,878,589 | 1.72% |
| 2024-07-30 | 1.71 | 1.76 | 1.70 | 1.74 | 1.74 | qfq | 160,530,678 | 277,816,184 | 1.75% |
| 2024-07-29 | 1.71 | 1.74 | 1.70 | 1.71 | 1.71 | qfq | 90,201,828 | 155,066,890 | 0.00% |
| 2024-07-26 | 1.69 | 1.72 | 1.69 | 1.71 | 1.71 | qfq | 81,029,802 | 138,075,620 | 1.18% |
| 2024-07-25 | 1.72 | 1.72 | 1.68 | 1.69 | 1.69 | qfq | 108,427,542 | 184,043,271 | -1.74% |
| 2024-07-24 | 1.73 | 1.78 | 1.71 | 1.72 | 1.72 | qfq | 175,572,519 | 304,356,300 | -1.15% |
| 2024-07-23 | 1.69 | 1.83 | 1.69 | 1.74 | 1.74 | qfq | 301,276,964 | 531,386,761 | 2.96% |
| 2024-07-22 | 1.69 | 1.71 | 1.68 | 1.69 | 1.69 | qfq | 91,710,238 | 155,123,646 | -0.59% |
| 2024-07-19 | 1.69 | 1.71 | 1.68 | 1.70 | 1.70 | qfq | 81,408,974 | 137,839,108 | 0.00% |
| 2024-07-18 | 1.68 | 1.71 | 1.65 | 1.70 | 1.70 | qfq | 149,529,802 | 250,490,821 | 0.59% |
| 2024-07-17 | 1.69 | 1.71 | 1.67 | 1.69 | 1.69 | qfq | 90,248,631 | 152,446,621 | 0.00% |
| 2024-07-16 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | qfq | 76,635,756 | 129,387,304 | -0.59% |
| 2024-07-15 | 1.72 | 1.74 | 1.69 | 1.70 | 1.70 | qfq | 106,095,508 | 181,256,640 | -1.16% |
| 2024-07-12 | 1.73 | 1.76 | 1.71 | 1.72 | 1.72 | qfq | 114,144,363 | 197,769,218 | -1.15% |
| 2024-07-11 | 1.71 | 1.75 | 1.70 | 1.74 | 1.74 | qfq | 155,388,491 | 268,813,776 | 2.96% |
| 2024-07-10 | 1.70 | 1.72 | 1.68 | 1.69 | 1.69 | qfq | 90,046,268 | 152,622,903 | -1.17% |
| 2024-07-09 | 1.69 | 1.72 | 1.65 | 1.71 | 1.71 | qfq | 163,817,227 | 276,411,431 | 1.18% |
| 2024-07-08 | 1.72 | 1.73 | 1.68 | 1.69 | 1.69 | qfq | 114,487,850 | 194,953,402 | -2.31% |
| 2024-07-05 | 1.70 | 1.74 | 1.70 | 1.73 | 1.73 | qfq | 105,069,820 | 180,845,480 | 1.76% |
| 2024-07-04 | 1.76 | 1.77 | 1.70 | 1.70 | 1.70 | qfq | 158,732,012 | 274,847,578 | -3.95% |
| 2024-07-03 | 1.78 | 1.82 | 1.76 | 1.77 | 1.77 | qfq | 148,179,594 | 265,090,773 | -1.12% |
| 2024-07-02 | 1.75 | 1.82 | 1.74 | 1.79 | 1.79 | qfq | 159,214,625 | 284,379,063 | 1.70% |
| 2024-07-01 | 1.72 | 1.77 | 1.71 | 1.76 | 1.76 | qfq | 165,457,151 | 288,991,143 | 1.73% |
| 2024-06-28 | 1.71 | 1.75 | 1.70 | 1.73 | 1.73 | qfq | 141,371,950 | 243,767,199 | 1.17% |
| 2024-06-27 | 1.71 | 1.75 | 1.70 | 1.71 | 1.71 | qfq | 130,222,620 | 224,569,746 | -0.58% |
| 2024-06-26 | 1.69 | 1.73 | 1.67 | 1.72 | 1.72 | qfq | 192,334,468 | 327,263,342 | 0.58% |
| 2024-06-25 | 1.76 | 1.78 | 1.71 | 1.71 | 1.71 | qfq | 190,969,992 | 331,619,062 | -3.39% |
| 2024-06-24 | 1.77 | 1.85 | 1.74 | 1.77 | 1.77 | qfq | 192,790,027 | 344,538,491 | 0.00% |
| 2024-06-21 | 1.79 | 1.80 | 1.76 | 1.77 | 1.77 | qfq | 164,414,901 | 292,721,681 | -2.75% |
| 2024-06-20 | 1.87 | 1.88 | 1.81 | 1.82 | 1.82 | qfq | 209,815,907 | 386,452,709 | -3.19% |
| 2024-06-19 | 1.88 | 1.91 | 1.87 | 1.88 | 1.88 | qfq | 126,791,437 | 239,461,373 | -0.53% |
| 2024-06-18 | 1.93 | 1.94 | 1.88 | 1.89 | 1.89 | qfq | 164,157,011 | 313,192,465 | -2.58% |
| 2024-06-17 | 1.88 | 1.97 | 1.86 | 1.94 | 1.94 | qfq | 252,848,722 | 483,167,095 | 2.65% |
| 2024-06-14 | 1.89 | 1.92 | 1.87 | 1.89 | 1.89 | qfq | 177,265,810 | 334,759,676 | -0.53% |
| 2024-06-13 | 1.94 | 1.96 | 1.89 | 1.90 | 1.90 | qfq | 246,800,485 | 475,006,323 | -2.56% |
| 2024-06-12 | 1.94 | 1.99 | 1.92 | 1.95 | 1.95 | qfq | 220,857,106 | 431,825,390 | -0.51% |
| 2024-06-11 | 2.01 | 2.02 | 1.93 | 1.96 | 1.96 | qfq | 270,872,835 | 531,795,026 | -3.92% |
| 2024-06-07 | 2.04 | 2.10 | 2.02 | 2.04 | 2.04 | qfq | 285,873,342 | 586,180,350 | 0.99% |
| 2024-06-06 | 2.10 | 2.15 | 2.01 | 2.02 | 2.02 | qfq | 497,250,391 | 1,035,508,241 | -6.48% |
| 2024-06-05 | 2.13 | 2.25 | 2.08 | 2.16 | 2.16 | qfq | 802,919,428 | 1,721,395,355 | 2.86% |
| 2024-06-04 | 1.90 | 2.10 | 1.85 | 2.10 | 2.10 | qfq | 490,517,789 | 995,198,430 | 9.95% |
| 2024-06-03 | 1.97 | 2.00 | 1.88 | 1.91 | 1.91 | qfq | 485,452,077 | 936,324,610 | -5.91% |
| 2024-05-31 | 2.16 | 2.36 | 2.01 | 2.03 | 2.03 | qfq | 815,675,581 | 1,752,958,311 | -6.02% |
| 2024-05-29 | 2.05 | 2.16 | 2.05 | 2.16 | 2.16 | qfq | 211,927,973 | 447,912,197 | 4.85% |
| 2024-05-28 | 2.00 | 2.08 | 1.99 | 2.06 | 2.06 | qfq | 205,672,887 | 419,425,261 | 3.00% |
| 2024-05-27 | 2.02 | 2.05 | 1.92 | 2.00 | 2.00 | qfq | 243,515,071 | 480,269,263 | 0.00% |
| 2024-05-24 | 2.12 | 2.21 | 2.00 | 2.00 | 2.00 | qfq | 388,332,603 | 823,838,376 | -4.76% |
| 2024-05-23 | 2.01 | 2.10 | 2.00 | 2.10 | 2.10 | qfq | 190,496,212 | 394,609,466 | 5.00% |
| 2024-05-22 | 2.00 | 2.02 | 1.98 | 2.00 | 2.00 | qfq | 126,094,311 | 252,556,341 | 0.00% |
| 2024-05-21 | 1.92 | 2.02 | 1.91 | 2.00 | 2.00 | qfq | 182,542,587 | 361,022,994 | 4.17% |
| 2024-05-20 | 1.91 | 1.93 | 1.89 | 1.92 | 1.92 | qfq | 72,928,134 | 139,624,688 | 0.52% |
| 2024-05-17 | 1.90 | 1.91 | 1.89 | 1.91 | 1.91 | qfq | 52,839,368 | 100,383,231 | 0.53% |
| 2024-05-16 | 1.90 | 1.92 | 1.89 | 1.90 | 1.90 | qfq | 73,712,528 | 140,340,272 | 0.53% |
| 2024-05-15 | 1.88 | 1.91 | 1.87 | 1.89 | 1.89 | qfq | 66,468,899 | 125,681,565 | 0.53% |
| 2024-05-14 | 1.87 | 1.89 | 1.86 | 1.88 | 1.88 | qfq | 65,410,781 | 122,930,054 | 0.53% |
| 2024-05-13 | 1.86 | 1.89 | 1.85 | 1.87 | 1.87 | qfq | 62,720,124 | 117,149,424 | 0.00% |
| 2024-05-10 | 1.87 | 1.89 | 1.85 | 1.87 | 1.87 | qfq | 91,174,957 | 170,305,840 | -1.58% |
| 2024-05-09 | 1.85 | 1.91 | 1.85 | 1.90 | 1.90 | qfq | 86,612,047 | 163,502,830 | 2.15% |
| 2024-05-08 | 1.89 | 1.90 | 1.84 | 1.86 | 1.86 | qfq | 95,032,533 | 177,154,744 | -2.11% |
| 2024-05-07 | 1.91 | 1.93 | 1.90 | 1.90 | 1.90 | qfq | 66,154,463 | 126,353,211 | -1.04% |
| 2024-05-06 | 1.91 | 1.94 | 1.90 | 1.92 | 1.92 | qfq | 102,208,385 | 196,073,873 | 0.00% |
| 2024-04-30 | 1.91 | 1.93 | 1.88 | 1.92 | 1.92 | qfq | 111,890,886 | 213,187,191 | 0.52% |
| 2024-04-29 | 1.96 | 1.97 | 1.88 | 1.91 | 1.91 | qfq | 192,871,293 | 370,335,258 | -0.52% |
| 2024-04-26 | 1.85 | 1.92 | 1.84 | 1.92 | 1.92 | qfq | 208,374,450 | 395,617,750 | 4.92% |
| 2024-04-25 | 1.74 | 1.84 | 1.74 | 1.83 | 1.83 | qfq | 172,967,338 | 312,849,447 | 4.57% |
| 2024-04-24 | 1.73 | 1.77 | 1.72 | 1.75 | 1.75 | qfq | 83,835,869 | 146,189,720 | 1.16% |
| 2024-04-23 | 1.72 | 1.74 | 1.71 | 1.73 | 1.73 | qfq | 55,957,960 | 96,744,517 | 0.58% |
| 2024-04-22 | 1.74 | 1.75 | 1.72 | 1.72 | 1.72 | qfq | 72,621,984 | 125,745,185 | -1.71% |
| 2024-04-19 | 1.72 | 1.77 | 1.72 | 1.75 | 1.75 | qfq | 117,152,851 | 204,194,179 | 1.16% |
| 2024-04-18 | 1.73 | 1.75 | 1.71 | 1.73 | 1.73 | qfq | 98,622,974 | 170,565,506 | -0.57% |
| 2024-04-17 | 1.67 | 1.77 | 1.67 | 1.74 | 1.74 | qfq | 132,885,551 | 231,339,446 | 1.16% |
| 2024-04-16 | 1.77 | 1.77 | 1.72 | 1.72 | 1.72 | qfq | 121,994,197 | 210,880,832 | -4.97% |
| 2024-04-15 | 1.88 | 1.88 | 1.81 | 1.81 | 1.81 | qfq | 182,869,728 | 335,252,611 | -4.74% |
| 2024-04-12 | 1.88 | 1.93 | 1.87 | 1.90 | 1.90 | qfq | 151,167,592 | 287,498,214 | 2.70% |
| 2024-04-11 | 1.88 | 1.89 | 1.85 | 1.85 | 1.85 | qfq | 110,704,286 | 206,645,566 | -1.60% |
| 2024-04-10 | 1.89 | 1.91 | 1.87 | 1.88 | 1.88 | qfq | 105,412,081 | 198,887,942 | 0.00% |
| 2024-04-09 | 1.96 | 1.96 | 1.86 | 1.88 | 1.88 | qfq | 202,739,620 | 385,059,941 | -3.59% |
| 2024-04-08 | 2.00 | 2.02 | 1.95 | 1.95 | 1.95 | qfq | 196,972,730 | 390,345,904 | -0.51% |
| 2024-04-03 | 1.94 | 1.98 | 1.94 | 1.96 | 1.96 | qfq | 83,577,937 | 163,685,829 | 0.51% |
| 2024-04-02 | 1.96 | 1.97 | 1.94 | 1.95 | 1.95 | qfq | 91,864,704 | 179,428,135 | -1.02% |
| 2024-04-01 | 1.95 | 1.99 | 1.95 | 1.97 | 1.97 | qfq | 120,855,769 | 237,640,719 | 0.51% |
| 2024-03-29 | 1.95 | 1.98 | 1.93 | 1.96 | 1.96 | qfq | 138,594,743 | 270,452,214 | 1.55% |
| 2024-03-28 | 1.91 | 1.94 | 1.90 | 1.93 | 1.93 | qfq | 95,398,175 | 183,702,573 | 0.00% |
| 2024-03-27 | 1.90 | 1.95 | 1.89 | 1.93 | 1.93 | qfq | 135,503,422 | 260,003,035 | 1.58% |
| 2024-03-26 | 1.90 | 1.91 | 1.86 | 1.90 | 1.90 | qfq | 90,751,409 | 171,076,793 | 0.00% |
| 2024-03-25 | 1.92 | 1.93 | 1.90 | 1.90 | 1.90 | qfq | 121,366,254 | 232,219,263 | -2.06% |
| 2024-03-22 | 1.90 | 1.96 | 1.87 | 1.94 | 1.94 | qfq | 168,624,862 | 322,034,457 | 1.57% |
| 2024-03-21 | 1.92 | 1.93 | 1.89 | 1.91 | 1.91 | qfq | 104,662,995 | 200,068,242 | -0.52% |
| 2024-03-20 | 1.90 | 1.94 | 1.87 | 1.92 | 1.92 | qfq | 132,826,336 | 253,987,111 | 0.00% |
| 2024-03-19 | 2.00 | 2.01 | 1.91 | 1.92 | 1.92 | qfq | 229,408,208 | 448,706,218 | 0.52% |
| 2024-03-18 | 1.91 | 1.94 | 1.88 | 1.91 | 1.91 | qfq | 176,590,173 | 337,765,913 | 0.53% |
| 2024-03-15 | 1.82 | 1.90 | 1.81 | 1.90 | 1.90 | qfq | 202,016,080 | 377,563,546 | 4.97% |
| 2024-03-14 | 1.89 | 1.89 | 1.81 | 1.81 | 1.81 | qfq | 256,693,298 | 470,842,171 | -5.24% |
| 2024-03-13 | 1.98 | 1.98 | 1.89 | 1.91 | 1.91 | qfq | 227,738,502 | 437,961,060 | -3.54% |
| 2024-03-12 | 1.99 | 2.01 | 1.97 | 1.98 | 1.98 | qfq | 124,450,123 | 247,080,743 | -0.50% |
| 2024-03-11 | 1.95 | 2.00 | 1.94 | 1.99 | 1.99 | qfq | 148,496,032 | 293,501,754 | 1.53% |
| 2024-03-08 | 1.90 | 1.97 | 1.89 | 1.96 | 1.96 | qfq | 183,256,376 | 353,510,822 | 2.08% |
| 2024-03-07 | 1.97 | 1.97 | 1.90 | 1.92 | 1.92 | qfq | 346,066,985 | 676,472,622 | 2.13% |
| 2024-03-06 | 1.85 | 1.90 | 1.84 | 1.88 | 1.88 | qfq | 151,840,052 | 284,122,960 | 1.08% |
| 2024-03-05 | 1.85 | 1.93 | 1.83 | 1.86 | 1.86 | qfq | 201,015,422 | 379,002,474 | 0.00% |
| 2024-03-04 | 1.78 | 1.89 | 1.77 | 1.86 | 1.86 | qfq | 203,155,342 | 368,838,761 | 2.76% |
| 2024-03-01 | 1.76 | 1.83 | 1.73 | 1.81 | 1.81 | qfq | 213,028,479 | 378,795,495 | 4.02% |
| 2024-02-29 | 1.69 | 1.75 | 1.68 | 1.74 | 1.74 | qfq | 152,760,164 | 262,870,579 | 1.75% |
| 2024-02-28 | 1.77 | 1.81 | 1.70 | 1.71 | 1.71 | qfq | 272,240,673 | 478,239,642 | -4.47% |
| 2024-02-27 | 1.71 | 1.79 | 1.70 | 1.79 | 1.79 | qfq | 292,265,984 | 516,232,458 | 5.29% |
| 2024-02-26 | 1.72 | 1.76 | 1.70 | 1.70 | 1.70 | qfq | 163,421,819 | 281,608,769 | -2.30% |
| 2024-02-23 | 1.72 | 1.75 | 1.70 | 1.74 | 1.74 | qfq | 165,726,823 | 285,948,448 | 0.58% |
| 2024-02-22 | 1.66 | 1.75 | 1.66 | 1.73 | 1.73 | qfq | 190,755,824 | 327,536,332 | 2.98% |
| 2024-02-21 | 1.66 | 1.72 | 1.64 | 1.68 | 1.68 | qfq | 213,756,581 | 358,971,092 | -1.18% |
| 2024-02-20 | 1.71 | 1.71 | 1.64 | 1.70 | 1.70 | qfq | 347,938,779 | 586,909,677 | 4.29% |
| 2024-02-19 | 1.63 | 1.63 | 1.61 | 1.63 | 1.63 | qfq | 50,992,476 | 83,015,406 | 5.16% |
| 2024-02-08 | 1.55 | 1.55 | 1.52 | 1.55 | 1.55 | qfq | 45,787,416 | 70,875,968 | 4.73% |
| 2024-02-07 | 1.54 | 1.57 | 1.47 | 1.48 | 1.48 | qfq | 213,730,510 | 326,795,379 | -3.27% |
| 2024-02-06 | 1.47 | 1.59 | 1.45 | 1.53 | 1.53 | qfq | 227,842,335 | 343,874,995 | 0.00% |
| 2024-02-05 | 1.60 | 1.60 | 1.53 | 1.53 | 1.53 | qfq | 206,753,502 | 318,953,491 | -4.97% |
| 2024-02-02 | 1.64 | 1.73 | 1.60 | 1.61 | 1.61 | qfq | 264,505,907 | 438,107,379 | -4.17% |
| 2024-02-01 | 1.71 | 1.73 | 1.68 | 1.68 | 1.68 | qfq | 200,088,660 | 338,409,283 | -5.08% |
| 2024-01-31 | 1.79 | 1.83 | 1.77 | 1.77 | 1.77 | qfq | 190,848,959 | 340,799,469 | -4.84% |
| 2024-01-30 | 1.75 | 1.90 | 1.72 | 1.86 | 1.86 | qfq | 365,275,705 | 657,236,931 | 2.76% |
| 2024-01-29 | 1.86 | 1.87 | 1.81 | 1.81 | 1.81 | qfq | 152,876,631 | 278,576,676 | -4.74% |
| 2024-01-26 | 1.91 | 1.96 | 1.89 | 1.90 | 1.90 | qfq | 234,281,995 | 449,906,698 | 1.06% |
| 2024-01-25 | 1.87 | 1.92 | 1.82 | 1.88 | 1.88 | qfq | 275,391,549 | 514,834,454 | -0.53% |
| 2024-01-24 | 1.94 | 1.99 | 1.87 | 1.89 | 1.89 | qfq | 373,159,553 | 707,705,406 | -4.06% |
| 2024-01-23 | 2.02 | 2.04 | 1.97 | 1.97 | 1.97 | qfq | 291,085,566 | 576,558,221 | -4.83% |
| 2024-01-22 | 2.14 | 2.18 | 2.07 | 2.07 | 2.07 | qfq | 365,919,970 | 769,768,710 | -5.05% |
| 2024-01-19 | 2.15 | 2.18 | 2.13 | 2.18 | 2.18 | qfq | 392,760,488 | 850,699,385 | 4.81% |
| 2024-01-18 | 1.96 | 2.08 | 1.91 | 2.08 | 2.08 | qfq | 361,552,916 | 727,050,258 | 5.05% |
| 2024-01-17 | 2.03 | 2.07 | 1.93 | 1.98 | 1.98 | qfq | 354,803,797 | 706,161,917 | -1.98% |
| 2024-01-16 | 2.11 | 2.11 | 1.96 | 2.02 | 2.02 | qfq | 621,549,781 | 1,274,978,065 | 0.50% |
| 2024-01-15 | 1.99 | 2.01 | 1.94 | 2.01 | 2.01 | qfq | 139,255,046 | 277,068,202 | 5.24% |
| 2024-01-12 | 1.77 | 1.91 | 1.77 | 1.91 | 1.91 | qfq | 431,717,264 | 805,775,044 | 4.95% |
| 2024-01-11 | 2.02 | 2.02 | 1.82 | 1.82 | 1.82 | qfq | 806,505,344 | 1,547,225,808 | -5.21% |
| 2024-01-10 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | qfq | 7,037,656 | 13,512,300 | 4.92% |
| 2024-01-09 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | qfq | 6,012,107 | 11,002,156 | 5.17% |
| 2024-01-08 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | qfq | 11,128,893 | 19,364,274 | 4.82% |
| 2024-01-05 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | qfq | 6,559,104 | 10,888,113 | 5.06% |
| 2024-01-04 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | qfq | 8,693,362 | 13,735,512 | 5.33% |
| 2024-01-03 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | qfq | 25,534,551 | 38,301,827 | 4.90% |
| 2024-01-02 | 1.41 | 1.46 | 1.39 | 1.43 | 1.43 | qfq | 131,911,855 | 187,090,190 | -2.05% |
| 2023-12-29 | 1.46 | 1.48 | 1.45 | 1.46 | 1.46 | qfq | 95,159,437 | 139,356,968 | 0.00% |
| 2023-12-28 | 1.44 | 1.47 | 1.44 | 1.46 | 1.46 | qfq | 80,062,982 | 116,582,469 | 0.69% |
| 2023-12-27 | 1.50 | 1.51 | 1.44 | 1.45 | 1.45 | qfq | 136,328,387 | 200,184,453 | 0.00% |
| 2023-12-26 | 1.44 | 1.45 | 1.42 | 1.45 | 1.45 | qfq | 91,731,573 | 132,660,703 | 5.07% |
| 2023-12-25 | 1.43 | 1.44 | 1.38 | 1.38 | 1.38 | qfq | 169,521,003 | 236,422,010 | -4.83% |
| 2023-12-22 | 1.47 | 1.51 | 1.45 | 1.45 | 1.45 | qfq | 117,232,170 | 173,023,125 | -1.36% |
| 2023-12-21 | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | qfq | 84,935,170 | 124,603,988 | -0.68% |
| 2023-12-20 | 1.44 | 1.49 | 1.43 | 1.48 | 1.48 | qfq | 122,362,872 | 179,271,265 | 2.78% |
| 2023-12-19 | 1.41 | 1.47 | 1.41 | 1.44 | 1.44 | qfq | 105,507,068 | 152,131,554 | -0.69% |
| 2023-12-18 | 1.50 | 1.51 | 1.45 | 1.45 | 1.45 | qfq | 166,857,352 | 244,087,314 | -5.23% |
| 2023-12-15 | 1.53 | 1.57 | 1.51 | 1.53 | 1.53 | qfq | 171,538,927 | 264,234,621 | -0.65% |
| 2023-12-14 | 1.51 | 1.54 | 1.50 | 1.54 | 1.54 | qfq | 226,763,481 | 346,585,579 | 4.76% |
| 2023-12-13 | 1.49 | 1.50 | 1.46 | 1.47 | 1.47 | qfq | 93,803,115 | 138,847,735 | -1.34% |
| 2023-12-12 | 1.47 | 1.52 | 1.45 | 1.49 | 1.49 | qfq | 154,688,648 | 230,195,690 | 0.68% |
| 2023-12-11 | 1.43 | 1.50 | 1.42 | 1.48 | 1.48 | qfq | 190,300,300 | 278,679,585 | 2.78% |
| 2023-12-08 | 1.38 | 1.44 | 1.36 | 1.44 | 1.44 | qfq | 141,611,844 | 198,278,961 | 5.11% |
| 2023-12-07 | 1.38 | 1.41 | 1.36 | 1.37 | 1.37 | qfq | 86,918,151 | 120,272,300 | -0.72% |
| 2023-12-06 | 1.42 | 1.43 | 1.37 | 1.38 | 1.38 | qfq | 122,973,415 | 170,775,890 | -2.82% |
| 2023-12-05 | 1.42 | 1.45 | 1.41 | 1.42 | 1.42 | qfq | 73,564,701 | 105,072,635 | 0.00% |
| 2023-12-04 | 1.45 | 1.45 | 1.41 | 1.42 | 1.42 | qfq | 87,482,587 | 125,101,894 | -2.07% |
| 2023-12-01 | 1.43 | 1.49 | 1.42 | 1.45 | 1.45 | qfq | 126,215,065 | 184,415,452 | 1.40% |
| 2023-11-30 | 1.40 | 1.43 | 1.39 | 1.43 | 1.43 | qfq | 103,041,327 | 146,204,298 | 2.88% |
| 2023-11-29 | 1.42 | 1.45 | 1.38 | 1.39 | 1.39 | qfq | 120,148,377 | 170,119,709 | -3.47% |
| 2023-11-28 | 1.39 | 1.48 | 1.36 | 1.44 | 1.44 | qfq | 191,315,877 | 271,990,270 | 1.41% |
| 2023-11-27 | 1.47 | 1.48 | 1.42 | 1.42 | 1.42 | qfq | 200,005,732 | 286,253,760 | -4.70% |
| 2023-11-24 | 1.51 | 1.52 | 1.45 | 1.49 | 1.49 | qfq | 203,439,916 | 300,978,744 | -1.32% |
| 2023-11-23 | 1.54 | 1.58 | 1.49 | 1.51 | 1.51 | qfq | 286,774,055 | 438,793,908 | 0.00% |
| 2023-11-22 | 1.45 | 1.51 | 1.44 | 1.51 | 1.51 | qfq | 267,747,209 | 397,991,645 | 4.86% |
| 2023-11-21 | 1.48 | 1.51 | 1.43 | 1.44 | 1.44 | qfq | 302,009,612 | 442,882,882 | -4.64% |
| 2023-11-20 | 1.50 | 1.54 | 1.43 | 1.51 | 1.51 | qfq | 521,262,222 | 786,362,494 | 2.72% |
| 2023-11-17 | 1.40 | 1.47 | 1.39 | 1.47 | 1.47 | qfq | 274,396,635 | 397,049,102 | 5.00% |
| 2023-11-16 | 1.31 | 1.40 | 1.31 | 1.40 | 1.40 | qfq | 319,572,310 | 440,707,317 | 5.26% |
| 2023-11-15 | 1.43 | 1.45 | 1.32 | 1.33 | 1.33 | qfq | 445,974,908 | 622,764,812 | -3.62% |
| 2023-11-14 | 1.32 | 1.38 | 1.30 | 1.38 | 1.38 | qfq | 186,157,889 | 251,214,075 | 5.34% |
| 2023-11-13 | 1.26 | 1.31 | 1.25 | 1.31 | 1.31 | qfq | 219,484,380 | 283,957,783 | 4.80% |
| 2023-11-10 | 1.24 | 1.27 | 1.23 | 1.25 | 1.25 | qfq | 113,943,135 | 142,471,406 | 0.00% |
| 2023-11-09 | 1.22 | 1.28 | 1.21 | 1.25 | 1.25 | qfq | 201,912,084 | 252,093,312 | 2.46% |
| 2023-11-08 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | qfq | 54,378,416 | 66,299,801 | 0.00% |
| 2023-11-07 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | qfq | 71,677,863 | 87,416,317 | 0.00% |
| 2023-11-06 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | qfq | 76,538,195 | 93,419,149 | -0.81% |
| 2023-11-03 | 1.20 | 1.24 | 1.20 | 1.23 | 1.23 | qfq | 88,916,070 | 108,634,484 | 1.65% |
| 2023-11-02 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | qfq | 54,653,007 | 66,083,632 | 0.00% |
| 2023-11-01 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | qfq | 45,794,049 | 55,460,757 | 0.00% |
| 2023-10-31 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | qfq | 61,819,221 | 74,901,351 | -0.82% |
| 2023-10-30 | 1.21 | 1.23 | 1.20 | 1.22 | 1.22 | qfq | 80,626,723 | 98,216,535 | 0.83% |
| 2023-10-27 | 1.20 | 1.23 | 1.19 | 1.21 | 1.21 | qfq | 87,522,123 | 105,932,560 | 0.83% |
| 2023-10-26 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | qfq | 67,396,343 | 80,795,953 | -0.83% |
| 2023-10-25 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | qfq | 65,542,821 | 79,239,017 | 0.83% |
| 2023-10-24 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | qfq | 73,679,103 | 88,551,128 | 0.84% |
| 2023-10-23 | 1.23 | 1.23 | 1.18 | 1.19 | 1.19 | qfq | 123,561,085 | 149,017,765 | -3.25% |
| 2023-10-20 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | qfq | 72,588,826 | 89,350,298 | 0.00% |
| 2023-10-19 | 1.24 | 1.26 | 1.23 | 1.23 | 1.23 | qfq | 89,907,023 | 111,605,613 | -1.60% |
| 2023-10-18 | 1.28 | 1.29 | 1.24 | 1.25 | 1.25 | qfq | 128,039,314 | 161,700,061 | -2.34% |
| 2023-10-17 | 1.25 | 1.31 | 1.24 | 1.28 | 1.28 | qfq | 198,101,134 | 253,134,577 | 2.40% |
| 2023-10-16 | 1.24 | 1.27 | 1.24 | 1.25 | 1.25 | qfq | 121,103,182 | 151,630,480 | 0.81% |
| 2023-10-13 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | qfq | 78,517,946 | 97,436,474 | -1.59% |
| 2023-10-12 | 1.23 | 1.27 | 1.22 | 1.26 | 1.26 | qfq | 120,550,040 | 150,343,612 | 2.44% |
| 2023-10-11 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | qfq | 74,095,611 | 91,139,540 | -0.81% |
| 2023-10-10 | 1.22 | 1.26 | 1.21 | 1.24 | 1.24 | qfq | 124,126,944 | 153,823,246 | 1.64% |
| 2023-10-09 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | qfq | 72,961,323 | 89,074,229 | -0.81% |
| 2023-09-28 | 1.22 | 1.25 | 1.22 | 1.23 | 1.23 | qfq | 76,346,517 | 94,200,515 | 0.82% |
| 2023-09-27 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | qfq | 97,437,767 | 119,404,709 | -1.61% |
| 2023-09-26 | 1.23 | 1.26 | 1.23 | 1.24 | 1.24 | qfq | 102,099,508 | 126,769,003 | 0.00% |
| 2023-09-25 | 1.29 | 1.32 | 1.24 | 1.24 | 1.24 | qfq | 224,393,332 | 285,790,673 | -2.36% |
| 2023-09-22 | 1.21 | 1.27 | 1.21 | 1.27 | 1.27 | qfq | 297,347,435 | 374,274,920 | 4.96% |
| 2023-09-21 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | qfq | 66,479,701 | 80,401,650 | 0.00% |
| 2023-09-20 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | qfq | 54,103,783 | 65,506,709 | 0.00% |
| 2023-09-19 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | qfq | 62,253,001 | 75,323,965 | 0.00% |
| 2023-09-18 | 1.21 | 1.23 | 1.20 | 1.21 | 1.21 | qfq | 77,140,127 | 93,541,498 | 0.00% |
| 2023-09-15 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | qfq | 87,814,485 | 106,793,570 | 0.83% |
| 2023-09-14 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | qfq | 72,350,259 | 87,308,750 | -1.64% |
| 2023-09-13 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | qfq | 58,600,225 | 71,448,346 | -0.81% |
| 2023-09-12 | 1.22 | 1.25 | 1.21 | 1.23 | 1.23 | qfq | 91,129,294 | 111,946,402 | 0.82% |
| 2023-09-11 | 1.23 | 1.24 | 1.20 | 1.22 | 1.22 | qfq | 104,199,332 | 126,819,650 | -1.61% |
| 2023-09-08 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | qfq | 61,861,223 | 76,116,844 | 0.81% |
| 2023-09-07 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | qfq | 68,721,373 | 84,455,136 | -0.81% |
| 2023-09-06 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | qfq | 81,378,928 | 100,908,731 | -0.80% |
| 2023-09-05 | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | qfq | 94,150,533 | 117,971,578 | -0.79% |
| 2023-09-04 | 1.25 | 1.28 | 1.23 | 1.26 | 1.26 | qfq | 144,948,929 | 181,067,904 | 0.00% |
| 2023-09-01 | 1.22 | 1.28 | 1.22 | 1.26 | 1.26 | qfq | 187,680,572 | 234,563,323 | 3.28% |
| 2023-08-31 | 1.21 | 1.25 | 1.21 | 1.22 | 1.22 | qfq | 99,241,067 | 121,695,267 | 0.83% |
| 2023-08-30 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | qfq | 83,094,608 | 100,894,628 | -0.82% |
| 2023-08-29 | 1.20 | 1.23 | 1.19 | 1.22 | 1.22 | qfq | 122,128,994 | 148,107,601 | 0.83% |
| 2023-08-28 | 1.24 | 1.25 | 1.20 | 1.21 | 1.21 | qfq | 125,235,288 | 152,647,371 | 0.83% |
| 2023-08-25 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | qfq | 95,708,840 | 116,063,213 | -2.44% |
| 2023-08-24 | 1.22 | 1.26 | 1.20 | 1.23 | 1.23 | qfq | 137,236,272 | 168,762,500 | 0.82% |
| 2023-08-23 | 1.25 | 1.26 | 1.21 | 1.22 | 1.22 | qfq | 109,528,431 | 134,758,857 | -3.17% |
| 2023-08-22 | 1.29 | 1.30 | 1.23 | 1.26 | 1.26 | qfq | 169,212,846 | 213,252,634 | -2.33% |
| 2023-08-21 | 1.27 | 1.32 | 1.27 | 1.29 | 1.29 | qfq | 124,878,900 | 161,964,790 | 0.78% |
| 2023-08-18 | 1.29 | 1.31 | 1.27 | 1.28 | 1.28 | qfq | 118,139,202 | 152,193,435 | -0.78% |
| 2023-08-17 | 1.28 | 1.31 | 1.27 | 1.29 | 1.29 | qfq | 143,526,728 | 185,464,608 | 0.78% |
| 2023-08-16 | 1.32 | 1.33 | 1.28 | 1.28 | 1.28 | qfq | 216,652,825 | 282,602,436 | -3.76% |
| 2023-08-15 | 1.30 | 1.37 | 1.30 | 1.33 | 1.33 | qfq | 297,027,162 | 401,229,036 | 2.31% |
| 2023-08-14 | 1.29 | 1.33 | 1.28 | 1.30 | 1.30 | qfq | 170,088,445 | 221,936,880 | -0.76% |
| 2023-08-11 | 1.27 | 1.32 | 1.26 | 1.31 | 1.31 | qfq | 188,729,806 | 243,348,936 | 2.34% |
| 2023-08-10 | 1.24 | 1.30 | 1.24 | 1.28 | 1.28 | qfq | 140,691,516 | 179,645,837 | 2.40% |
| 2023-08-09 | 1.28 | 1.29 | 1.25 | 1.25 | 1.25 | qfq | 157,164,483 | 198,611,982 | -3.10% |
| 2023-08-08 | 1.29 | 1.33 | 1.28 | 1.29 | 1.29 | qfq | 260,279,720 | 339,246,591 | 0.00% |
| 2023-08-07 | 1.22 | 1.29 | 1.22 | 1.29 | 1.29 | qfq | 283,452,274 | 359,750,487 | 4.88% |
| 2023-08-04 | 1.27 | 1.29 | 1.22 | 1.23 | 1.23 | qfq | 288,964,218 | 361,445,742 | -3.91% |
| 2023-08-03 | 1.36 | 1.37 | 1.27 | 1.28 | 1.28 | qfq | 506,995,411 | 672,429,385 | -1.54% |
| 2023-08-02 | 1.23 | 1.30 | 1.23 | 1.30 | 1.30 | qfq | 179,344,896 | 228,315,803 | 4.84% |
| 2023-08-01 | 1.17 | 1.24 | 1.17 | 1.24 | 1.24 | qfq | 308,857,140 | 379,511,710 | 5.08% |
| 2023-07-31 | 1.15 | 1.20 | 1.14 | 1.18 | 1.18 | qfq | 204,571,386 | 239,726,651 | 2.61% |
| 2023-07-28 | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | qfq | 98,624,751 | 113,731,307 | 0.00% |
| 2023-07-27 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | qfq | 102,880,975 | 118,602,873 | -0.86% |
| 2023-07-26 | 1.13 | 1.19 | 1.12 | 1.16 | 1.16 | qfq | 203,326,209 | 234,689,366 | 2.65% |
| 2023-07-25 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | qfq | 86,481,625 | 97,612,129 | 0.89% |
| 2023-07-24 | 1.14 | 1.15 | 1.11 | 1.12 | 1.12 | qfq | 105,256,094 | 118,953,904 | -2.61% |
| 2023-07-21 | 1.13 | 1.17 | 1.12 | 1.15 | 1.15 | qfq | 114,745,428 | 131,695,543 | 1.77% |
| 2023-07-20 | 1.14 | 1.16 | 1.12 | 1.13 | 1.13 | qfq | 118,261,591 | 134,653,516 | -0.88% |
| 2023-07-19 | 1.12 | 1.18 | 1.11 | 1.14 | 1.14 | qfq | 211,751,898 | 241,502,264 | 0.00% |
| 2023-07-18 | 1.08 | 1.14 | 1.06 | 1.14 | 1.14 | qfq | 252,657,765 | 279,675,204 | 4.59% |