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
平潭发展000592.SZ
最近收盘价5.412026-07-17
最近交易日2026-07-17
成交量（股）106,168,836
成交额（元）587,316,058
日线记录724
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 724 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 | 5.79 | 5.86 | 5.34 | 5.41 | 5.41 | qfq | 106,168,836 | 587,316,058 | -6.72% |
| 2026-07-16 | 5.73 | 5.90 | 5.68 | 5.80 | 5.80 | qfq | 72,990,502 | 423,474,814 | 0.00% |
| 2026-07-15 | 5.78 | 5.94 | 5.68 | 5.80 | 5.80 | qfq | 80,963,995 | 472,059,210 | 0.35% |
| 2026-07-14 | 5.70 | 5.79 | 5.50 | 5.78 | 5.78 | qfq | 88,970,120 | 504,414,273 | 1.58% |
| 2026-07-13 | 6.12 | 6.15 | 5.67 | 5.69 | 5.69 | qfq | 109,515,747 | 637,362,157 | -6.87% |
| 2026-07-10 | 5.87 | 6.31 | 5.82 | 6.11 | 6.11 | qfq | 133,586,626 | 818,108,752 | 3.21% |
| 2026-07-09 | 5.86 | 5.99 | 5.65 | 5.92 | 5.92 | qfq | 109,579,311 | 640,424,922 | 1.20% |
| 2026-07-08 | 6.13 | 6.14 | 5.85 | 5.85 | 5.85 | qfq | 104,613,536 | 623,686,163 | -4.72% |
| 2026-07-07 | 6.43 | 6.51 | 6.12 | 6.14 | 6.14 | qfq | 143,303,722 | 895,653,374 | -4.95% |
| 2026-07-06 | 6.98 | 7.13 | 6.45 | 6.46 | 6.46 | qfq | 206,771,658 | 1,393,907,493 | -7.45% |
| 2026-07-03 | 7.56 | 7.67 | 6.98 | 6.98 | 6.98 | qfq | 263,214,878 | 1,863,641,622 | -10.05% |
| 2026-07-02 | 7.01 | 7.76 | 6.97 | 7.76 | 7.76 | qfq | 85,202,610 | 642,012,135 | 10.07% |
| 2026-07-01 | 6.82 | 7.26 | 6.72 | 7.05 | 7.05 | qfq | 144,217,928 | 1,005,614,661 | 5.38% |
| 2026-06-30 | 6.59 | 6.73 | 6.52 | 6.69 | 6.69 | qfq | 69,493,047 | 462,974,018 | 1.21% |
| 2026-06-29 | 6.60 | 6.69 | 6.38 | 6.61 | 6.61 | qfq | 90,520,848 | 591,813,277 | -1.05% |
| 2026-06-26 | 6.88 | 6.90 | 6.60 | 6.68 | 6.68 | qfq | 96,959,179 | 646,947,731 | -2.77% |
| 2026-06-25 | 6.93 | 7.21 | 6.81 | 6.87 | 6.87 | qfq | 96,952,344 | 672,657,803 | -1.15% |
| 2026-06-24 | 7.27 | 7.28 | 6.81 | 6.95 | 6.95 | qfq | 121,227,024 | 841,334,246 | -4.01% |
| 2026-06-23 | 7.25 | 7.59 | 7.18 | 7.24 | 7.24 | qfq | 115,152,437 | 850,030,976 | -0.96% |
| 2026-06-22 | 7.28 | 7.35 | 7.04 | 7.31 | 7.31 | qfq | 107,431,907 | 770,295,594 | -0.14% |
| 2026-06-18 | 7.50 | 7.54 | 7.26 | 7.32 | 7.32 | qfq | 91,889,463 | 676,640,147 | -1.88% |
| 2026-06-17 | 7.62 | 7.73 | 7.43 | 7.46 | 7.46 | qfq | 88,242,968 | 665,922,682 | -2.74% |
| 2026-06-16 | 7.62 | 7.73 | 7.45 | 7.67 | 7.67 | qfq | 87,160,186 | 664,455,502 | 0.79% |
| 2026-06-15 | 7.72 | 7.79 | 7.55 | 7.61 | 7.61 | qfq | 91,834,745 | 701,155,573 | 0.40% |
| 2026-06-12 | 7.50 | 7.75 | 7.39 | 7.58 | 7.58 | qfq | 150,022,768 | 1,141,104,802 | 2.43% |
| 2026-06-11 | 7.64 | 7.65 | 7.29 | 7.40 | 7.40 | qfq | 129,329,298 | 957,425,242 | -2.89% |
| 2026-06-10 | 7.71 | 8.04 | 7.55 | 7.62 | 7.62 | qfq | 160,627,347 | 1,241,106,726 | -1.42% |
| 2026-06-09 | 7.89 | 7.93 | 7.58 | 7.73 | 7.73 | qfq | 110,689,546 | 848,715,114 | -0.90% |
| 2026-06-08 | 7.88 | 8.22 | 7.69 | 7.80 | 7.80 | qfq | 131,024,565 | 1,039,493,372 | -3.23% |
| 2026-06-05 | 8.07 | 8.24 | 8.01 | 8.06 | 8.06 | qfq | 107,030,094 | 869,390,562 | 0.12% |
| 2026-06-04 | 8.16 | 8.29 | 8.01 | 8.05 | 8.05 | qfq | 100,058,051 | 808,877,042 | -2.07% |
| 2026-06-03 | 8.42 | 8.54 | 8.13 | 8.22 | 8.22 | qfq | 114,749,485 | 949,939,131 | -1.79% |
| 2026-06-02 | 8.59 | 8.59 | 8.05 | 8.37 | 8.37 | qfq | 142,191,070 | 1,179,129,285 | -2.79% |
| 2026-06-01 | 8.58 | 8.74 | 8.53 | 8.61 | 8.61 | qfq | 78,214,244 | 676,284,408 | 0.35% |
| 2026-05-29 | 8.84 | 8.88 | 8.51 | 8.58 | 8.58 | qfq | 113,057,676 | 982,686,201 | -3.38% |
| 2026-05-28 | 8.61 | 9.00 | 8.61 | 8.88 | 8.88 | qfq | 118,636,709 | 1,050,818,546 | 1.49% |
| 2026-05-27 | 9.28 | 9.36 | 8.70 | 8.75 | 8.75 | qfq | 187,142,421 | 1,673,791,246 | -6.32% |
| 2026-05-26 | 9.65 | 9.91 | 9.30 | 9.34 | 9.34 | qfq | 146,451,049 | 1,385,254,419 | -4.01% |
| 2026-05-25 | 9.99 | 10.03 | 9.64 | 9.73 | 9.73 | qfq | 133,146,449 | 1,301,860,108 | -2.89% |
| 2026-05-22 | 10.01 | 10.09 | 9.83 | 10.02 | 10.02 | qfq | 92,513,888 | 925,087,567 | 0.20% |
| 2026-05-21 | 10.40 | 10.46 | 9.96 | 10.00 | 10.00 | qfq | 143,058,523 | 1,461,551,086 | -3.75% |
| 2026-05-20 | 10.36 | 10.53 | 10.05 | 10.39 | 10.39 | qfq | 146,668,452 | 1,510,254,119 | 0.19% |
| 2026-05-19 | 10.30 | 10.48 | 10.20 | 10.37 | 10.37 | qfq | 123,281,311 | 1,275,355,478 | -0.29% |
| 2026-05-18 | 10.79 | 10.96 | 10.36 | 10.40 | 10.40 | qfq | 165,226,323 | 1,748,792,942 | -3.26% |
| 2026-05-15 | 11.00 | 11.12 | 10.39 | 10.75 | 10.75 | qfq | 245,557,458 | 2,629,762,026 | -3.41% |
| 2026-05-14 | 12.30 | 12.36 | 11.11 | 11.13 | 11.13 | qfq | 340,703,921 | 4,011,568,113 | -9.81% |
| 2026-05-13 | 11.90 | 12.46 | 11.65 | 12.34 | 12.34 | qfq | 334,566,206 | 4,060,067,727 | 3.01% |
| 2026-05-12 | 11.70 | 12.29 | 11.54 | 11.98 | 11.98 | qfq | 334,677,985 | 3,987,344,968 | 1.01% |
| 2026-05-11 | 11.45 | 12.04 | 11.26 | 11.86 | 11.86 | qfq | 328,797,146 | 3,839,313,494 | 3.67% |
| 2026-05-08 | 11.37 | 11.59 | 11.20 | 11.44 | 11.44 | qfq | 256,710,788 | 2,933,287,178 | 0.88% |
| 2026-05-07 | 10.90 | 11.52 | 10.84 | 11.34 | 11.34 | qfq | 253,192,745 | 2,848,834,548 | 3.94% |
| 2026-05-06 | 10.76 | 11.04 | 10.70 | 10.91 | 10.91 | qfq | 152,501,110 | 1,659,449,467 | 1.39% |
| 2026-04-30 | 10.75 | 10.85 | 10.62 | 10.76 | 10.76 | qfq | 118,873,405 | 1,274,349,218 | 1.13% |
| 2026-04-29 | 10.60 | 10.84 | 10.55 | 10.64 | 10.64 | qfq | 132,186,040 | 1,417,361,041 | -2.56% |
| 2026-04-28 | 10.65 | 11.32 | 10.36 | 10.92 | 10.92 | qfq | 210,556,956 | 2,271,444,260 | 1.39% |
| 2026-04-27 | 10.51 | 10.91 | 10.36 | 10.77 | 10.77 | qfq | 126,118,283 | 1,337,756,454 | 0.37% |
| 2026-04-24 | 10.71 | 10.93 | 10.63 | 10.73 | 10.73 | qfq | 103,929,245 | 1,122,822,419 | 0.19% |
| 2026-04-23 | 10.99 | 11.04 | 10.70 | 10.71 | 10.71 | qfq | 145,771,077 | 1,574,928,436 | -3.34% |
| 2026-04-22 | 10.93 | 11.21 | 10.82 | 11.08 | 11.08 | qfq | 138,512,686 | 1,526,702,583 | 0.45% |
| 2026-04-21 | 11.21 | 11.29 | 10.99 | 11.03 | 11.03 | qfq | 178,193,631 | 1,970,629,355 | -3.25% |
| 2026-04-20 | 11.31 | 11.55 | 11.22 | 11.40 | 11.40 | qfq | 273,637,423 | 3,121,332,475 | 4.20% |
| 2026-04-17 | 11.08 | 11.18 | 10.93 | 10.94 | 10.94 | qfq | 142,954,559 | 1,572,480,063 | -1.53% |
| 2026-04-16 | 11.17 | 11.17 | 10.94 | 11.11 | 11.11 | qfq | 180,690,336 | 1,997,473,857 | -1.94% |
| 2026-04-15 | 11.16 | 11.49 | 10.98 | 11.33 | 11.33 | qfq | 257,057,161 | 2,890,955,594 | 0.27% |
| 2026-04-14 | 11.32 | 11.66 | 11.12 | 11.30 | 11.30 | qfq | 312,666,350 | 3,544,316,639 | -3.34% |
| 2026-04-13 | 12.15 | 12.50 | 11.63 | 11.69 | 11.69 | qfq | 384,319,677 | 4,615,157,787 | 2.27% |
| 2026-04-10 | 11.91 | 12.26 | 11.31 | 11.43 | 11.43 | qfq | 405,271,600 | 4,712,150,179 | -4.03% |
| 2026-04-09 | 12.23 | 12.29 | 11.77 | 11.91 | 11.91 | qfq | 239,413,709 | 2,854,837,362 | -3.41% |
| 2026-04-08 | 12.01 | 12.48 | 11.87 | 12.33 | 12.33 | qfq | 322,667,529 | 3,954,474,327 | 2.24% |
| 2026-04-07 | 11.81 | 12.35 | 11.69 | 12.06 | 12.06 | qfq | 318,632,813 | 3,856,453,492 | 3.25% |
| 2026-04-03 | 12.31 | 12.48 | 11.62 | 11.68 | 11.68 | qfq | 359,655,131 | 4,284,522,163 | -7.08% |
| 2026-04-02 | 12.38 | 12.85 | 12.10 | 12.57 | 12.57 | qfq | 498,165,573 | 6,231,981,756 | 4.58% |
| 2026-04-01 | 12.72 | 12.72 | 11.90 | 12.02 | 12.02 | qfq | 492,211,336 | 6,008,586,029 | -5.95% |
| 2026-03-31 | 12.06 | 12.78 | 11.88 | 12.78 | 12.78 | qfq | 445,250,757 | 5,569,520,997 | 9.98% |
| 2026-03-30 | 10.40 | 11.62 | 10.26 | 11.62 | 11.62 | qfq | 430,631,442 | 4,900,184,153 | 10.04% |
| 2026-03-27 | 10.55 | 10.80 | 10.51 | 10.56 | 10.56 | qfq | 162,643,399 | 1,730,596,805 | -1.22% |
| 2026-03-26 | 11.29 | 11.35 | 10.63 | 10.69 | 10.69 | qfq | 298,249,322 | 3,253,821,866 | -4.30% |
| 2026-03-25 | 10.03 | 11.17 | 10.03 | 11.17 | 11.17 | qfq | 298,129,456 | 3,170,908,418 | 10.05% |
| 2026-03-24 | 10.22 | 10.33 | 9.83 | 10.15 | 10.15 | qfq | 218,401,976 | 2,193,714,157 | -2.03% |
| 2026-03-23 | 9.65 | 10.62 | 9.49 | 10.36 | 10.36 | qfq | 274,190,865 | 2,776,383,190 | 3.60% |
| 2026-03-20 | 10.41 | 10.74 | 10.00 | 10.00 | 10.00 | qfq | 170,282,086 | 1,758,485,011 | -3.47% |
| 2026-03-19 | 10.51 | 10.77 | 10.25 | 10.36 | 10.36 | qfq | 134,293,486 | 1,413,257,895 | -3.09% |
| 2026-03-18 | 10.51 | 10.77 | 10.22 | 10.69 | 10.69 | qfq | 147,415,828 | 1,548,474,043 | 0.38% |
| 2026-03-17 | 11.20 | 11.40 | 10.63 | 10.65 | 10.65 | qfq | 183,349,955 | 2,015,691,087 | -4.48% |
| 2026-03-16 | 10.90 | 11.26 | 10.80 | 11.15 | 11.15 | qfq | 143,267,291 | 1,587,811,772 | 1.09% |
| 2026-03-13 | 11.00 | 11.36 | 10.75 | 11.03 | 11.03 | qfq | 191,454,946 | 2,118,833,589 | -0.63% |
| 2026-03-12 | 11.42 | 11.45 | 10.95 | 11.10 | 11.10 | qfq | 183,225,272 | 2,042,094,414 | -3.14% |
| 2026-03-11 | 11.70 | 11.77 | 11.41 | 11.46 | 11.46 | qfq | 197,803,065 | 2,280,547,372 | -3.05% |
| 2026-03-10 | 11.51 | 11.92 | 11.48 | 11.82 | 11.82 | qfq | 213,709,850 | 2,509,342,836 | 1.72% |
| 2026-03-09 | 12.23 | 12.40 | 11.50 | 11.62 | 11.62 | qfq | 260,236,675 | 3,083,197,061 | -3.49% |
| 2026-03-06 | 12.21 | 12.55 | 11.80 | 12.04 | 12.04 | qfq | 280,664,310 | 3,424,508,528 | -1.31% |
| 2026-03-05 | 12.53 | 12.95 | 12.05 | 12.20 | 12.20 | qfq | 442,622,935 | 5,531,239,731 | -5.28% |
| 2026-03-04 | 11.72 | 13.20 | 11.72 | 12.88 | 12.88 | qfq | 509,921,764 | 6,392,170,262 | 6.18% |
| 2026-03-03 | 11.91 | 13.15 | 11.55 | 12.13 | 12.13 | qfq | 522,775,657 | 6,444,287,820 | -0.08% |
| 2026-03-02 | 11.58 | 12.41 | 11.17 | 12.14 | 12.14 | qfq | 453,843,042 | 5,427,685,099 | 2.71% |
| 2026-02-27 | 10.82 | 12.16 | 10.61 | 11.82 | 11.82 | qfq | 496,899,876 | 5,717,820,137 | 6.97% |
| 2026-02-26 | 11.21 | 11.83 | 10.95 | 11.05 | 11.05 | qfq | 288,770,546 | 3,272,670,421 | 0.18% |
| 2026-02-25 | 10.79 | 11.18 | 10.62 | 11.03 | 11.03 | qfq | 181,408,032 | 1,995,262,430 | 0.91% |
| 2026-02-24 | 10.71 | 11.08 | 10.60 | 10.93 | 10.93 | qfq | 206,497,269 | 2,234,280,726 | 3.11% |
| 2026-02-13 | 10.67 | 11.07 | 10.56 | 10.60 | 10.60 | qfq | 197,818,452 | 2,128,973,467 | 1.34% |
| 2026-02-12 | 10.73 | 10.85 | 10.43 | 10.46 | 10.46 | qfq | 175,652,173 | 1,852,940,395 | -3.51% |
| 2026-02-11 | 11.28 | 11.39 | 10.76 | 10.84 | 10.84 | qfq | 194,089,598 | 2,133,075,572 | -2.34% |
| 2026-02-10 | 11.31 | 11.40 | 10.94 | 11.10 | 11.10 | qfq | 222,450,405 | 2,473,081,955 | -3.23% |
| 2026-02-09 | 11.59 | 11.85 | 11.33 | 11.47 | 11.47 | qfq | 331,664,036 | 3,838,403,559 | -1.29% |
| 2026-02-06 | 12.00 | 12.49 | 11.50 | 11.62 | 11.62 | qfq | 536,188,825 | 6,428,878,602 | -1.78% |
| 2026-02-05 | 10.80 | 11.83 | 10.77 | 11.83 | 11.83 | qfq | 234,941,963 | 2,721,060,183 | 10.05% |
| 2026-02-04 | 10.40 | 11.35 | 10.26 | 10.75 | 10.75 | qfq | 310,851,017 | 3,335,665,647 | 2.87% |
| 2026-02-03 | 10.11 | 10.48 | 10.01 | 10.45 | 10.45 | qfq | 213,346,821 | 2,193,053,091 | 3.98% |
| 2026-02-02 | 10.30 | 10.54 | 10.00 | 10.05 | 10.05 | qfq | 221,129,809 | 2,256,697,287 | -2.90% |
| 2026-01-30 | 10.46 | 10.92 | 10.31 | 10.35 | 10.35 | qfq | 272,720,577 | 2,880,825,298 | -2.08% |
| 2026-01-29 | 11.14 | 11.15 | 10.41 | 10.57 | 10.57 | qfq | 375,939,734 | 4,036,606,217 | -5.12% |
| 2026-01-28 | 10.69 | 11.50 | 10.68 | 11.14 | 11.14 | qfq | 473,982,676 | 5,260,517,722 | 4.31% |
| 2026-01-27 | 9.91 | 10.68 | 9.83 | 10.68 | 10.68 | qfq | 264,288,653 | 2,726,242,636 | 9.99% |
| 2026-01-26 | 10.79 | 10.82 | 9.71 | 9.71 | 9.71 | qfq | 388,478,019 | 3,942,298,638 | -9.93% |
| 2026-01-23 | 9.83 | 10.78 | 9.83 | 10.78 | 10.78 | qfq | 277,633,631 | 2,883,693,548 | 10.00% |
| 2026-01-22 | 9.64 | 9.98 | 9.46 | 9.80 | 9.80 | qfq | 328,046,674 | 3,204,763,532 | 1.24% |
| 2026-01-21 | 10.21 | 10.29 | 9.57 | 9.68 | 9.68 | qfq | 461,221,556 | 4,522,441,656 | -8.94% |
| 2026-01-20 | 10.62 | 11.90 | 10.62 | 10.63 | 10.63 | qfq | 491,364,450 | 5,484,183,403 | -5.85% |
| 2026-01-19 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | qfq | 30,973,800 | 349,694,202 | -9.97% |
| 2026-01-16 | 12.54 | 13.14 | 12.54 | 12.54 | 12.54 | qfq | 132,343,917 | 1,675,056,515 | -9.98% |
| 2026-01-15 | 15.24 | 15.77 | 13.93 | 13.93 | 13.93 | qfq | 330,660,102 | 4,843,790,714 | -10.01% |
| 2026-01-14 | 15.00 | 15.99 | 14.50 | 15.48 | 15.48 | qfq | 380,761,425 | 5,763,291,846 | 0.45% |
| 2026-01-13 | 15.46 | 16.60 | 15.41 | 15.41 | 15.41 | qfq | 390,338,654 | 6,202,423,980 | -0.13% |
| 2026-01-12 | 14.68 | 15.58 | 14.62 | 15.43 | 15.43 | qfq | 376,475,257 | 5,671,571,379 | 3.07% |
| 2026-01-09 | 15.01 | 15.66 | 14.82 | 14.97 | 14.97 | qfq | 373,527,538 | 5,664,239,054 | -2.22% |
| 2026-01-08 | 15.44 | 15.98 | 15.30 | 15.31 | 15.31 | qfq | 399,686,491 | 6,228,302,212 | -1.98% |
| 2026-01-07 | 14.46 | 15.64 | 14.21 | 15.62 | 15.62 | qfq | 463,993,308 | 6,917,037,905 | 7.80% |
| 2026-01-06 | 15.00 | 15.18 | 14.30 | 14.49 | 14.49 | qfq | 405,587,300 | 5,949,895,269 | -4.86% |
| 2026-01-05 | 15.10 | 15.97 | 14.78 | 15.23 | 15.23 | qfq | 362,506,372 | 5,595,698,552 | -1.10% |
| 2025-12-31 | 16.00 | 16.28 | 15.15 | 15.40 | 15.40 | qfq | 513,516,161 | 8,047,369,192 | -8.33% |
| 2025-12-30 | 16.30 | 16.86 | 15.50 | 16.80 | 16.80 | qfq | 515,518,327 | 8,439,157,043 | 3.70% |
| 2025-12-29 | 15.19 | 16.22 | 14.86 | 16.20 | 16.20 | qfq | 477,637,193 | 7,410,301,884 | 9.16% |
| 2025-12-26 | 13.77 | 14.98 | 13.48 | 14.84 | 14.84 | qfq | 521,426,420 | 7,405,999,734 | 6.84% |
| 2025-12-25 | 13.65 | 13.98 | 13.37 | 13.89 | 13.89 | qfq | 414,839,523 | 5,687,394,319 | 2.97% |
| 2025-12-24 | 12.94 | 13.50 | 12.68 | 13.49 | 13.49 | qfq | 442,281,560 | 5,834,408,692 | 3.06% |
| 2025-12-23 | 12.84 | 13.64 | 12.10 | 13.09 | 13.09 | qfq | 532,946,315 | 6,952,130,583 | 1.47% |
| 2025-12-22 | 13.51 | 13.93 | 12.50 | 12.90 | 12.90 | qfq | 546,653,473 | 7,083,837,437 | -5.15% |
| 2025-12-19 | 14.49 | 15.66 | 13.51 | 13.60 | 13.60 | qfq | 433,186,594 | 6,533,405,535 | -7.48% |
| 2025-12-18 | 13.72 | 14.72 | 13.21 | 14.70 | 14.70 | qfq | 491,084,168 | 6,907,377,832 | 6.37% |
| 2025-12-17 | 14.72 | 15.80 | 13.82 | 13.82 | 13.82 | qfq | 563,511,594 | 8,198,770,409 | -10.03% |
| 2025-12-16 | 14.36 | 15.97 | 14.10 | 15.36 | 15.36 | qfq | 509,298,688 | 7,681,420,866 | 3.71% |
| 2025-12-15 | 13.58 | 14.85 | 13.57 | 14.81 | 14.81 | qfq | 451,750,751 | 6,422,190,237 | 9.62% |
| 2025-12-12 | 12.86 | 13.75 | 12.59 | 13.51 | 13.51 | qfq | 462,085,171 | 6,146,838,748 | 5.14% |
| 2025-12-11 | 12.23 | 13.00 | 11.88 | 12.85 | 12.85 | qfq | 466,741,565 | 5,813,561,947 | 2.88% |
| 2025-12-10 | 12.30 | 12.80 | 12.06 | 12.49 | 12.49 | qfq | 422,710,508 | 5,264,146,390 | 3.91% |
| 2025-12-09 | 12.30 | 12.65 | 11.68 | 12.02 | 12.02 | qfq | 448,231,739 | 5,462,688,762 | -5.35% |
| 2025-12-08 | 12.21 | 12.88 | 11.87 | 12.70 | 12.70 | qfq | 519,120,239 | 6,418,927,280 | 6.99% |
| 2025-12-05 | 10.80 | 12.17 | 10.80 | 11.87 | 11.87 | qfq | 520,925,128 | 6,013,013,438 | 6.94% |
| 2025-12-04 | 10.90 | 11.78 | 10.34 | 11.10 | 11.10 | qfq | 511,897,226 | 5,709,769,351 | -1.51% |
| 2025-12-03 | 12.99 | 13.27 | 11.26 | 11.27 | 11.27 | qfq | 718,370,254 | 8,776,381,623 | -9.91% |
| 2025-12-02 | 11.45 | 12.51 | 11.43 | 12.51 | 12.51 | qfq | 312,248,147 | 3,798,667,061 | 10.03% |
| 2025-12-01 | 10.46 | 11.44 | 10.25 | 11.37 | 11.37 | qfq | 540,777,207 | 5,901,820,547 | 5.96% |
| 2025-11-28 | 9.69 | 10.73 | 9.53 | 10.73 | 10.73 | qfq | 592,847,751 | 6,074,366,699 | 10.05% |
| 2025-11-27 | 9.43 | 9.76 | 9.03 | 9.75 | 9.75 | qfq | 459,701,141 | 4,349,758,728 | 4.39% |
| 2025-11-26 | 9.71 | 10.17 | 9.11 | 9.34 | 9.34 | qfq | 481,045,205 | 4,665,780,911 | -5.94% |
| 2025-11-25 | 9.65 | 10.40 | 9.31 | 9.93 | 9.93 | qfq | 551,579,063 | 5,500,183,769 | 2.48% |
| 2025-11-24 | 10.28 | 10.72 | 9.69 | 9.69 | 9.69 | qfq | 496,461,700 | 4,898,214,468 | -10.03% |
| 2025-11-21 | 11.90 | 12.68 | 10.77 | 10.77 | 10.77 | qfq | 738,320,443 | 8,599,660,140 | -10.03% |
| 2025-11-17 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | qfq | 24,364,258 | 291,640,168 | 10.02% |
| 2025-11-14 | 9.98 | 10.88 | 9.60 | 10.88 | 10.88 | qfq | 317,842,127 | 3,321,704,532 | 10.01% |
| 2025-11-13 | 8.71 | 9.89 | 8.71 | 9.89 | 9.89 | qfq | 625,026,612 | 5,892,493,136 | 10.01% |
| 2025-11-12 | 8.90 | 9.56 | 8.67 | 8.99 | 8.99 | qfq | 580,600,126 | 5,303,226,274 | -1.75% |
| 2025-11-11 | 8.38 | 9.15 | 8.13 | 9.15 | 9.15 | qfq | 598,203,332 | 5,230,921,645 | 6.89% |
| 2025-11-10 | 8.50 | 9.50 | 8.25 | 8.56 | 8.56 | qfq | 700,559,282 | 6,260,920,255 | -3.82% |
| 2025-11-07 | 8.51 | 9.22 | 8.05 | 8.90 | 8.90 | qfq | 762,574,814 | 6,575,572,014 | 4.83% |
| 2025-11-06 | 9.60 | 9.62 | 8.49 | 8.49 | 8.49 | qfq | 673,317,168 | 5,901,089,686 | -9.97% |
| 2025-11-05 | 9.00 | 9.43 | 8.90 | 9.43 | 9.43 | qfq | 622,537,512 | 5,783,565,560 | 10.04% |
| 2025-11-04 | 8.31 | 8.57 | 7.80 | 8.57 | 8.57 | qfq | 374,394,453 | 3,116,414,764 | 10.01% |
| 2025-11-03 | 7.70 | 7.79 | 7.52 | 7.79 | 7.79 | qfq | 146,166,090 | 1,127,176,834 | 10.03% |
| 2025-10-31 | 6.55 | 7.08 | 6.35 | 7.08 | 7.08 | qfq | 509,163,656 | 3,488,472,533 | 9.94% |
| 2025-10-30 | 6.06 | 6.64 | 5.89 | 6.44 | 6.44 | qfq | 980,985,802 | 6,222,103,207 | 6.62% |
| 2025-10-29 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | qfq | 21,374,398 | 129,101,364 | 10.02% |
| 2025-10-28 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | qfq | 8,085,967 | 44,391,959 | 10.02% |
| 2025-10-27 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | qfq | 44,828,450 | 223,693,966 | 9.91% |
| 2025-10-24 | 4.44 | 4.54 | 4.25 | 4.54 | 4.54 | qfq | 245,295,481 | 1,096,581,805 | 9.93% |
| 2025-10-23 | 3.78 | 4.13 | 3.71 | 4.13 | 4.13 | qfq | 449,479,123 | 1,759,093,922 | 10.13% |
| 2025-10-22 | 3.93 | 3.97 | 3.72 | 3.75 | 3.75 | qfq | 298,424,830 | 1,136,222,877 | -5.06% |
| 2025-10-21 | 3.92 | 4.02 | 3.81 | 3.95 | 3.95 | qfq | 497,894,321 | 1,952,829,959 | -3.19% |
| 2025-10-20 | 3.83 | 4.08 | 3.82 | 4.08 | 4.08 | qfq | 324,421,681 | 1,300,027,259 | 9.97% |
| 2025-10-17 | 3.42 | 3.71 | 3.39 | 3.71 | 3.71 | qfq | 297,035,022 | 1,084,697,026 | 10.09% |
| 2025-10-16 | 3.50 | 3.53 | 3.35 | 3.37 | 3.37 | qfq | 130,782,616 | 445,250,973 | -4.53% |
| 2025-10-15 | 3.54 | 3.57 | 3.49 | 3.53 | 3.53 | qfq | 105,089,565 | 370,288,433 | -0.84% |
| 2025-10-14 | 3.62 | 3.70 | 3.53 | 3.56 | 3.56 | qfq | 153,127,636 | 552,598,758 | -1.93% |
| 2025-10-13 | 3.51 | 3.66 | 3.51 | 3.63 | 3.63 | qfq | 150,731,123 | 542,297,185 | 0.83% |
| 2025-10-10 | 3.53 | 3.70 | 3.49 | 3.60 | 3.60 | qfq | 182,419,822 | 658,896,980 | 3.15% |
| 2025-10-09 | 3.52 | 3.54 | 3.44 | 3.49 | 3.49 | qfq | 94,783,503 | 330,768,938 | -1.69% |
| 2025-09-30 | 3.53 | 3.61 | 3.49 | 3.55 | 3.55 | qfq | 106,383,953 | 377,439,750 | 0.85% |
| 2025-09-29 | 3.46 | 3.55 | 3.36 | 3.52 | 3.52 | qfq | 159,531,195 | 552,870,722 | 0.86% |
| 2025-09-26 | 3.30 | 3.60 | 3.29 | 3.49 | 3.49 | qfq | 234,916,095 | 816,986,463 | 6.08% |
| 2025-09-25 | 3.40 | 3.41 | 3.29 | 3.29 | 3.29 | qfq | 75,115,658 | 249,870,633 | -3.24% |
| 2025-09-24 | 3.33 | 3.40 | 3.29 | 3.40 | 3.40 | qfq | 83,851,600 | 281,510,863 | 2.41% |
| 2025-09-23 | 3.42 | 3.42 | 3.25 | 3.32 | 3.32 | qfq | 115,230,340 | 380,226,978 | -2.64% |
| 2025-09-22 | 3.41 | 3.45 | 3.30 | 3.41 | 3.41 | qfq | 108,942,863 | 367,262,844 | -1.16% |
| 2025-09-19 | 3.43 | 3.54 | 3.35 | 3.45 | 3.45 | qfq | 113,806,437 | 389,620,102 | 0.58% |
| 2025-09-18 | 3.52 | 3.60 | 3.39 | 3.43 | 3.43 | qfq | 148,022,919 | 519,185,053 | -1.44% |
| 2025-09-17 | 3.43 | 3.58 | 3.42 | 3.48 | 3.48 | qfq | 150,677,290 | 527,668,942 | 1.46% |
| 2025-09-16 | 3.38 | 3.43 | 3.35 | 3.43 | 3.43 | qfq | 83,440,226 | 282,505,712 | 1.18% |
| 2025-09-15 | 3.39 | 3.43 | 3.35 | 3.39 | 3.39 | qfq | 87,119,100 | 295,702,852 | 0.30% |
| 2025-09-12 | 3.37 | 3.43 | 3.36 | 3.38 | 3.38 | qfq | 96,725,359 | 327,754,862 | 0.90% |
| 2025-09-11 | 3.30 | 3.35 | 3.26 | 3.35 | 3.35 | qfq | 83,515,322 | 276,996,429 | 0.90% |
| 2025-09-10 | 3.26 | 3.34 | 3.24 | 3.32 | 3.32 | qfq | 94,406,842 | 310,946,481 | 2.47% |
| 2025-09-09 | 3.32 | 3.33 | 3.22 | 3.24 | 3.24 | qfq | 82,987,377 | 271,089,989 | -2.41% |
| 2025-09-08 | 3.35 | 3.41 | 3.28 | 3.32 | 3.32 | qfq | 88,739,780 | 295,573,783 | -0.60% |
| 2025-09-05 | 3.33 | 3.35 | 3.24 | 3.34 | 3.34 | qfq | 103,623,784 | 342,846,057 | 0.60% |
| 2025-09-04 | 3.35 | 3.43 | 3.26 | 3.32 | 3.32 | qfq | 128,436,441 | 430,896,957 | -0.30% |
| 2025-09-03 | 3.53 | 3.54 | 3.31 | 3.33 | 3.33 | qfq | 189,389,481 | 645,518,176 | -6.46% |
| 2025-09-02 | 3.57 | 3.72 | 3.49 | 3.56 | 3.56 | qfq | 224,252,183 | 803,703,462 | 0.85% |
| 2025-09-01 | 3.46 | 3.58 | 3.42 | 3.53 | 3.53 | qfq | 203,533,771 | 718,177,625 | 3.22% |
| 2025-08-29 | 3.62 | 3.65 | 3.41 | 3.42 | 3.42 | qfq | 235,684,803 | 820,907,973 | -5.79% |
| 2025-08-28 | 3.88 | 3.92 | 3.50 | 3.63 | 3.63 | qfq | 409,519,765 | 1,502,448,271 | -6.20% |
| 2025-08-27 | 3.51 | 3.87 | 3.49 | 3.87 | 3.87 | qfq | 154,550,344 | 585,934,285 | 9.94% |
| 2025-08-26 | 3.43 | 3.69 | 3.33 | 3.52 | 3.52 | qfq | 291,960,573 | 1,022,013,224 | 4.45% |
| 2025-08-25 | 3.30 | 3.42 | 3.24 | 3.37 | 3.37 | qfq | 207,272,340 | 695,726,653 | 1.51% |
| 2025-08-22 | 3.24 | 3.38 | 3.21 | 3.32 | 3.32 | qfq | 275,537,913 | 906,864,455 | 3.11% |
| 2025-08-21 | 3.08 | 3.40 | 3.08 | 3.22 | 3.22 | qfq | 419,919,097 | 1,376,389,896 | 4.21% |
| 2025-08-20 | 3.07 | 3.11 | 3.06 | 3.09 | 3.09 | qfq | 69,693,591 | 214,823,771 | 0.32% |
| 2025-08-19 | 3.06 | 3.11 | 3.04 | 3.08 | 3.08 | qfq | 106,676,400 | 328,186,393 | 0.65% |
| 2025-08-18 | 3.01 | 3.08 | 3.00 | 3.06 | 3.06 | qfq | 109,030,654 | 332,836,090 | 1.66% |
| 2025-08-15 | 2.98 | 3.02 | 2.97 | 3.01 | 3.01 | qfq | 51,865,638 | 155,743,954 | 1.01% |
| 2025-08-14 | 3.03 | 3.05 | 2.97 | 2.98 | 2.98 | qfq | 67,849,295 | 204,119,681 | -1.65% |
| 2025-08-13 | 3.03 | 3.07 | 3.00 | 3.03 | 3.03 | qfq | 79,184,776 | 240,315,894 | 0.00% |
| 2025-08-12 | 3.01 | 3.04 | 3.00 | 3.03 | 3.03 | qfq | 56,931,338 | 172,194,299 | 0.66% |
| 2025-08-11 | 3.01 | 3.02 | 2.99 | 3.01 | 3.01 | qfq | 41,712,686 | 125,354,503 | -0.33% |
| 2025-08-08 | 2.98 | 3.03 | 2.98 | 3.02 | 3.02 | qfq | 55,638,582 | 167,251,187 | 1.00% |
| 2025-08-07 | 2.99 | 3.00 | 2.98 | 2.99 | 2.99 | qfq | 30,918,900 | 92,429,271 | 0.00% |
| 2025-08-06 | 2.99 | 3.00 | 2.97 | 2.99 | 2.99 | qfq | 33,220,755 | 99,200,045 | 0.00% |
| 2025-08-05 | 2.98 | 3.00 | 2.97 | 2.99 | 2.99 | qfq | 31,564,360 | 94,305,040 | 0.34% |
| 2025-08-04 | 2.96 | 2.99 | 2.93 | 2.98 | 2.98 | qfq | 34,605,467 | 102,621,710 | 0.00% |
| 2025-08-01 | 2.99 | 3.00 | 2.98 | 2.98 | 2.98 | qfq | 34,579,753 | 103,270,802 | -0.33% |
| 2025-07-31 | 3.01 | 3.02 | 2.98 | 2.99 | 2.99 | qfq | 57,413,630 | 171,921,017 | -0.99% |
| 2025-07-30 | 3.01 | 3.04 | 3.01 | 3.02 | 3.02 | qfq | 48,476,900 | 146,422,943 | -0.33% |
| 2025-07-29 | 3.03 | 3.04 | 3.00 | 3.03 | 3.03 | qfq | 58,747,708 | 176,934,016 | 0.00% |
| 2025-07-28 | 3.06 | 3.07 | 3.02 | 3.03 | 3.03 | qfq | 50,349,776 | 152,959,031 | -0.98% |
| 2025-07-25 | 3.10 | 3.11 | 3.06 | 3.06 | 3.06 | qfq | 56,663,052 | 174,033,376 | -1.29% |
| 2025-07-24 | 3.05 | 3.10 | 3.03 | 3.10 | 3.10 | qfq | 87,133,014 | 267,775,987 | 1.64% |
| 2025-07-23 | 3.05 | 3.08 | 3.03 | 3.05 | 3.05 | qfq | 82,354,657 | 251,647,812 | 0.00% |
| 2025-07-22 | 3.03 | 3.05 | 3.00 | 3.05 | 3.05 | qfq | 65,299,458 | 197,619,168 | 0.33% |
| 2025-07-21 | 3.00 | 3.04 | 2.99 | 3.04 | 3.04 | qfq | 52,937,139 | 160,207,444 | 1.33% |
| 2025-07-18 | 3.01 | 3.02 | 2.98 | 3.00 | 3.00 | qfq | 50,082,000 | 150,213,287 | -0.66% |
| 2025-07-17 | 3.01 | 3.02 | 3.00 | 3.02 | 3.02 | qfq | 37,309,649 | 112,295,452 | 0.33% |
| 2025-07-16 | 3.00 | 3.02 | 3.00 | 3.01 | 3.01 | qfq | 39,727,734 | 119,611,243 | 0.00% |
| 2025-07-15 | 3.06 | 3.06 | 2.99 | 3.01 | 3.01 | qfq | 76,953,602 | 231,693,239 | -1.31% |
| 2025-07-14 | 3.09 | 3.10 | 3.04 | 3.05 | 3.05 | qfq | 57,129,422 | 175,015,171 | -1.29% |
| 2025-07-11 | 3.10 | 3.13 | 3.08 | 3.09 | 3.09 | qfq | 59,676,200 | 184,835,758 | -0.64% |
| 2025-07-10 | 3.10 | 3.13 | 3.08 | 3.11 | 3.11 | qfq | 60,279,900 | 187,069,943 | -0.32% |
| 2025-07-09 | 3.13 | 3.16 | 3.09 | 3.12 | 3.12 | qfq | 98,791,854 | 308,338,087 | 0.00% |
| 2025-07-08 | 3.06 | 3.12 | 3.05 | 3.12 | 3.12 | qfq | 115,781,107 | 358,669,736 | 1.96% |
| 2025-07-07 | 3.01 | 3.07 | 2.99 | 3.06 | 3.06 | qfq | 58,028,800 | 176,344,245 | 1.66% |
| 2025-07-04 | 3.07 | 3.08 | 3.01 | 3.01 | 3.01 | qfq | 53,276,200 | 162,265,597 | -1.63% |
| 2025-07-03 | 3.07 | 3.09 | 3.05 | 3.06 | 3.06 | qfq | 44,651,100 | 136,751,984 | -0.65% |
| 2025-07-02 | 3.09 | 3.10 | 3.05 | 3.08 | 3.08 | qfq | 59,532,785 | 183,147,364 | -0.32% |
| 2025-07-01 | 3.06 | 3.11 | 3.05 | 3.09 | 3.09 | qfq | 72,185,502 | 222,305,494 | 1.31% |
| 2025-06-30 | 3.06 | 3.06 | 3.04 | 3.05 | 3.05 | qfq | 48,189,100 | 146,954,224 | 0.00% |
| 2025-06-27 | 3.06 | 3.07 | 3.03 | 3.05 | 3.05 | qfq | 53,848,983 | 164,326,167 | 0.00% |
| 2025-06-26 | 3.09 | 3.10 | 3.05 | 3.05 | 3.05 | qfq | 67,094,525 | 206,000,190 | -1.61% |
| 2025-06-25 | 3.06 | 3.11 | 3.04 | 3.10 | 3.10 | qfq | 99,536,323 | 306,142,213 | 0.65% |
| 2025-06-24 | 3.02 | 3.09 | 3.00 | 3.08 | 3.08 | qfq | 94,300,760 | 288,323,800 | 1.65% |
| 2025-06-23 | 2.95 | 3.04 | 2.95 | 3.03 | 3.03 | qfq | 69,819,942 | 210,039,380 | 2.36% |
| 2025-06-20 | 3.00 | 3.01 | 2.96 | 2.96 | 2.96 | qfq | 53,177,417 | 158,374,570 | -1.00% |
| 2025-06-19 | 3.00 | 3.05 | 2.98 | 2.99 | 2.99 | qfq | 72,297,322 | 217,291,340 | -0.99% |
| 2025-06-18 | 3.07 | 3.08 | 3.01 | 3.02 | 3.02 | qfq | 82,725,350 | 250,410,355 | -1.95% |
| 2025-06-17 | 3.11 | 3.13 | 3.06 | 3.08 | 3.08 | qfq | 100,782,490 | 311,199,605 | -1.28% |
| 2025-06-16 | 3.06 | 3.17 | 3.06 | 3.12 | 3.12 | qfq | 134,418,817 | 417,938,852 | -0.32% |
| 2025-06-13 | 3.22 | 3.36 | 3.11 | 3.13 | 3.13 | qfq | 233,243,060 | 750,168,026 | 1.62% |
| 2025-06-12 | 3.09 | 3.12 | 3.06 | 3.08 | 3.08 | qfq | 65,207,100 | 200,756,356 | -0.96% |
| 2025-06-11 | 3.03 | 3.12 | 3.02 | 3.11 | 3.11 | qfq | 120,399,053 | 371,750,414 | 2.30% |
| 2025-06-10 | 3.09 | 3.11 | 3.00 | 3.04 | 3.04 | qfq | 81,706,400 | 248,670,690 | -1.30% |
| 2025-06-09 | 3.05 | 3.10 | 3.02 | 3.08 | 3.08 | qfq | 92,601,900 | 283,633,824 | 0.98% |
| 2025-06-06 | 2.99 | 3.08 | 2.98 | 3.05 | 3.05 | qfq | 111,902,136 | 341,268,989 | 2.01% |
| 2025-06-05 | 3.01 | 3.01 | 2.96 | 2.99 | 2.99 | qfq | 48,073,143 | 143,253,477 | -0.33% |
| 2025-06-04 | 2.99 | 3.01 | 2.98 | 3.00 | 3.00 | qfq | 39,538,300 | 118,229,847 | 0.00% |
| 2025-06-03 | 2.96 | 3.02 | 2.95 | 3.00 | 3.00 | qfq | 47,313,380 | 141,406,809 | 0.00% |
| 2025-05-30 | 2.99 | 3.04 | 2.98 | 3.00 | 3.00 | qfq | 58,927,200 | 177,046,388 | 0.00% |
| 2025-05-29 | 2.98 | 3.02 | 2.96 | 3.00 | 3.00 | qfq | 55,663,000 | 166,569,749 | 0.33% |
| 2025-05-28 | 2.99 | 3.03 | 2.94 | 2.99 | 2.99 | qfq | 62,682,781 | 186,700,864 | -0.33% |
| 2025-05-27 | 2.96 | 3.01 | 2.95 | 3.00 | 3.00 | qfq | 48,096,794 | 143,471,718 | 1.35% |
| 2025-05-26 | 2.95 | 2.98 | 2.93 | 2.96 | 2.96 | qfq | 38,616,872 | 114,127,423 | 0.34% |
| 2025-05-23 | 2.97 | 2.99 | 2.94 | 2.95 | 2.95 | qfq | 58,061,586 | 172,140,245 | -1.34% |
| 2025-05-22 | 3.05 | 3.06 | 2.98 | 2.99 | 2.99 | qfq | 88,848,500 | 267,549,207 | -2.61% |
| 2025-05-21 | 3.10 | 3.12 | 3.05 | 3.07 | 3.07 | qfq | 96,819,356 | 298,123,938 | -0.97% |
| 2025-05-20 | 3.10 | 3.13 | 3.07 | 3.10 | 3.10 | qfq | 99,854,100 | 309,596,963 | 0.00% |
| 2025-05-19 | 3.08 | 3.13 | 3.06 | 3.10 | 3.10 | qfq | 98,233,883 | 304,881,520 | 0.98% |
| 2025-05-16 | 3.09 | 3.14 | 3.04 | 3.07 | 3.07 | qfq | 99,225,080 | 305,702,886 | 0.99% |
| 2025-05-15 | 3.06 | 3.11 | 3.03 | 3.04 | 3.04 | qfq | 93,843,452 | 288,368,041 | -1.62% |
| 2025-05-14 | 3.08 | 3.12 | 3.05 | 3.09 | 3.09 | qfq | 139,652,105 | 431,447,236 | 1.98% |
| 2025-05-13 | 3.06 | 3.10 | 3.02 | 3.03 | 3.03 | qfq | 74,931,334 | 228,389,024 | -0.66% |
| 2025-05-12 | 3.03 | 3.05 | 3.00 | 3.05 | 3.05 | qfq | 78,819,095 | 238,925,983 | 1.33% |
| 2025-05-09 | 3.07 | 3.10 | 3.00 | 3.01 | 3.01 | qfq | 88,852,300 | 269,052,381 | -2.27% |
| 2025-05-08 | 3.06 | 3.11 | 3.01 | 3.08 | 3.08 | qfq | 178,911,181 | 546,550,171 | -1.60% |
| 2025-05-07 | 2.99 | 3.27 | 2.95 | 3.13 | 3.13 | qfq | 271,360,225 | 848,072,593 | 5.39% |
| 2025-05-06 | 2.95 | 2.98 | 2.93 | 2.97 | 2.97 | qfq | 64,542,823 | 191,068,921 | 1.37% |
| 2025-04-30 | 2.93 | 3.00 | 2.92 | 2.93 | 2.93 | qfq | 63,309,900 | 186,860,075 | 1.38% |
| 2025-04-29 | 2.88 | 2.90 | 2.83 | 2.89 | 2.89 | qfq | 41,697,395 | 120,211,373 | 0.70% |
| 2025-04-28 | 2.92 | 2.92 | 2.87 | 2.87 | 2.87 | qfq | 53,276,434 | 153,770,672 | -1.37% |
| 2025-04-25 | 2.92 | 2.99 | 2.91 | 2.91 | 2.91 | qfq | 53,476,487 | 156,960,276 | 1.04% |
| 2025-04-24 | 2.95 | 2.98 | 2.88 | 2.88 | 2.88 | qfq | 87,901,802 | 257,077,808 | -3.03% |
| 2025-04-23 | 3.00 | 3.01 | 2.96 | 2.97 | 2.97 | qfq | 76,852,033 | 228,825,652 | -1.66% |
| 2025-04-22 | 2.98 | 3.04 | 2.94 | 3.02 | 3.02 | qfq | 113,045,831 | 338,017,721 | 1.68% |
| 2025-04-21 | 2.97 | 2.98 | 2.92 | 2.97 | 2.97 | qfq | 80,565,030 | 237,847,468 | 0.34% |
| 2025-04-18 | 3.01 | 3.03 | 2.95 | 2.96 | 2.96 | qfq | 94,734,216 | 281,916,910 | -2.31% |
| 2025-04-17 | 2.98 | 3.12 | 2.95 | 3.03 | 3.03 | qfq | 128,526,132 | 391,953,696 | 1.00% |
| 2025-04-16 | 3.05 | 3.06 | 2.95 | 3.00 | 3.00 | qfq | 114,476,500 | 343,934,797 | -2.60% |
| 2025-04-15 | 3.09 | 3.12 | 3.03 | 3.08 | 3.08 | qfq | 119,994,331 | 369,440,602 | 0.33% |
| 2025-04-14 | 3.07 | 3.13 | 3.05 | 3.07 | 3.07 | qfq | 151,891,063 | 469,197,354 | 0.66% |
| 2025-04-11 | 3.10 | 3.16 | 3.04 | 3.05 | 3.05 | qfq | 269,288,150 | 832,987,551 | -5.28% |
| 2025-04-10 | 3.02 | 3.33 | 2.97 | 3.22 | 3.22 | qfq | 409,780,917 | 1,330,796,432 | 6.27% |
| 2025-04-09 | 2.85 | 3.06 | 2.72 | 3.03 | 3.03 | qfq | 208,000,028 | 605,868,687 | 4.48% |
| 2025-04-08 | 2.73 | 2.95 | 2.73 | 2.90 | 2.90 | qfq | 172,292,878 | 491,691,743 | 5.45% |
| 2025-04-07 | 2.91 | 3.01 | 2.75 | 2.75 | 2.75 | qfq | 191,928,574 | 547,593,902 | -10.13% |
| 2025-04-03 | 3.03 | 3.17 | 3.01 | 3.06 | 3.06 | qfq | 157,101,022 | 483,432,790 | -3.47% |
| 2025-04-02 | 3.04 | 3.26 | 3.04 | 3.17 | 3.17 | qfq | 245,716,922 | 772,144,241 | 4.28% |
| 2025-04-01 | 3.03 | 3.10 | 2.97 | 3.04 | 3.04 | qfq | 189,434,825 | 575,563,984 | 7.04% |
| 2025-03-31 | 2.95 | 2.95 | 2.81 | 2.84 | 2.84 | qfq | 102,863,183 | 293,980,618 | -4.38% |
| 2025-03-28 | 3.00 | 3.02 | 2.95 | 2.97 | 2.97 | qfq | 64,401,100 | 191,597,095 | 0.34% |
| 2025-03-27 | 3.02 | 3.02 | 2.94 | 2.96 | 2.96 | qfq | 106,325,232 | 315,238,499 | -2.95% |
| 2025-03-26 | 2.95 | 3.12 | 2.93 | 3.05 | 3.05 | qfq | 144,261,080 | 437,073,745 | 2.69% |
| 2025-03-25 | 3.07 | 3.09 | 2.94 | 2.97 | 2.97 | qfq | 137,114,478 | 409,061,361 | -3.57% |
| 2025-03-24 | 3.28 | 3.32 | 3.04 | 3.08 | 3.08 | qfq | 217,172,308 | 682,068,919 | -7.51% |
| 2025-03-21 | 3.24 | 3.38 | 3.20 | 3.33 | 3.33 | qfq | 233,235,951 | 772,205,187 | 1.52% |
| 2025-03-20 | 3.23 | 3.31 | 3.18 | 3.28 | 3.28 | qfq | 198,254,440 | 638,387,716 | 0.61% |
| 2025-03-19 | 3.33 | 3.43 | 3.23 | 3.26 | 3.26 | qfq | 253,878,416 | 845,872,765 | -1.81% |
| 2025-03-18 | 3.43 | 3.49 | 3.30 | 3.32 | 3.32 | qfq | 345,288,112 | 1,162,397,112 | -5.14% |
| 2025-03-17 | 3.23 | 3.59 | 3.18 | 3.50 | 3.50 | qfq | 473,939,674 | 1,655,341,819 | 7.36% |
| 2025-03-14 | 3.07 | 3.36 | 3.06 | 3.26 | 3.26 | qfq | 324,885,562 | 1,040,848,680 | 6.19% |
| 2025-03-13 | 3.05 | 3.25 | 2.99 | 3.07 | 3.07 | qfq | 318,615,220 | 988,925,365 | 1.66% |
| 2025-03-12 | 3.13 | 3.17 | 3.01 | 3.02 | 3.02 | qfq | 390,458,750 | 1,200,325,515 | -5.03% |
| 2025-03-11 | 2.91 | 3.18 | 2.91 | 3.18 | 3.18 | qfq | 353,217,186 | 1,100,641,659 | 10.03% |
| 2025-03-10 | 2.94 | 3.06 | 2.88 | 2.89 | 2.89 | qfq | 253,644,143 | 749,838,568 | 3.58% |
| 2025-03-07 | 2.76 | 2.87 | 2.71 | 2.79 | 2.79 | qfq | 125,516,599 | 348,173,178 | 0.72% |
| 2025-03-06 | 2.74 | 2.80 | 2.72 | 2.77 | 2.77 | qfq | 96,302,500 | 266,013,906 | 0.36% |
| 2025-03-05 | 2.80 | 2.82 | 2.73 | 2.76 | 2.76 | qfq | 78,794,102 | 217,385,582 | -0.72% |
| 2025-03-04 | 2.74 | 2.82 | 2.70 | 2.78 | 2.78 | qfq | 102,557,514 | 282,137,065 | 0.00% |
| 2025-03-03 | 2.76 | 2.84 | 2.65 | 2.78 | 2.78 | qfq | 160,558,523 | 442,483,730 | -2.80% |
| 2025-02-28 | 2.77 | 3.04 | 2.74 | 2.86 | 2.86 | qfq | 270,333,274 | 788,145,719 | 3.25% |
| 2025-02-27 | 2.71 | 2.82 | 2.69 | 2.77 | 2.77 | qfq | 115,740,278 | 318,299,199 | 1.84% |
| 2025-02-26 | 2.68 | 2.72 | 2.67 | 2.72 | 2.72 | qfq | 72,588,500 | 195,582,294 | 0.74% |
| 2025-02-25 | 2.73 | 2.75 | 2.68 | 2.70 | 2.70 | qfq | 73,323,902 | 198,604,162 | -1.82% |
| 2025-02-24 | 2.74 | 2.84 | 2.74 | 2.75 | 2.75 | qfq | 108,427,989 | 300,907,386 | 2.23% |
| 2025-02-21 | 2.72 | 2.72 | 2.64 | 2.69 | 2.69 | qfq | 88,582,531 | 237,900,292 | -1.47% |
| 2025-02-20 | 2.74 | 2.76 | 2.68 | 2.73 | 2.73 | qfq | 72,416,589 | 196,918,008 | -0.36% |
| 2025-02-19 | 2.72 | 2.75 | 2.71 | 2.74 | 2.74 | qfq | 66,800,953 | 182,097,009 | 0.74% |
| 2025-02-18 | 2.83 | 2.84 | 2.70 | 2.72 | 2.72 | qfq | 119,535,789 | 330,174,909 | -4.56% |
| 2025-02-17 | 2.80 | 2.87 | 2.78 | 2.85 | 2.85 | qfq | 99,405,299 | 281,359,539 | 0.71% |
| 2025-02-14 | 2.93 | 2.93 | 2.81 | 2.83 | 2.83 | qfq | 160,020,000 | 455,647,367 | -4.07% |
| 2025-02-13 | 2.91 | 2.98 | 2.90 | 2.95 | 2.95 | qfq | 159,529,461 | 470,399,392 | 1.03% |
| 2025-02-12 | 2.91 | 2.94 | 2.87 | 2.92 | 2.92 | qfq | 88,087,034 | 255,986,103 | 0.34% |
| 2025-02-11 | 2.96 | 3.01 | 2.89 | 2.91 | 2.91 | qfq | 106,871,071 | 312,359,842 | -2.35% |
| 2025-02-10 | 2.92 | 2.99 | 2.92 | 2.98 | 2.98 | qfq | 153,032,888 | 451,838,065 | 1.36% |
| 2025-02-07 | 2.82 | 2.95 | 2.80 | 2.94 | 2.94 | qfq | 176,773,318 | 511,088,922 | 3.89% |
| 2025-02-06 | 2.84 | 2.85 | 2.76 | 2.83 | 2.83 | qfq | 109,982,112 | 308,341,633 | -0.70% |
| 2025-02-05 | 2.80 | 2.88 | 2.76 | 2.85 | 2.85 | qfq | 84,262,805 | 237,850,255 | 0.00% |
| 2025-01-27 | 2.89 | 2.94 | 2.83 | 2.85 | 2.85 | qfq | 79,966,803 | 230,122,266 | -1.04% |
| 2025-01-24 | 2.82 | 2.93 | 2.75 | 2.88 | 2.88 | qfq | 124,897,339 | 353,008,781 | 1.05% |
| 2025-01-23 | 2.94 | 2.98 | 2.85 | 2.85 | 2.85 | qfq | 123,229,303 | 358,572,910 | -1.72% |
| 2025-01-22 | 2.90 | 2.95 | 2.86 | 2.90 | 2.90 | qfq | 91,042,353 | 264,085,000 | -1.02% |
| 2025-01-21 | 2.98 | 3.06 | 2.85 | 2.93 | 2.93 | qfq | 181,523,585 | 531,435,527 | -3.30% |
| 2025-01-20 | 2.98 | 3.14 | 2.96 | 3.03 | 3.03 | qfq | 248,497,439 | 749,724,627 | -1.30% |
| 2025-01-17 | 2.96 | 3.17 | 2.89 | 3.07 | 3.07 | qfq | 381,027,401 | 1,177,940,467 | 6.60% |
| 2025-01-16 | 2.89 | 3.00 | 2.84 | 2.88 | 2.88 | qfq | 146,593,697 | 427,321,609 | 0.35% |
| 2025-01-15 | 2.85 | 2.99 | 2.84 | 2.87 | 2.87 | qfq | 146,165,371 | 422,678,783 | 0.00% |
| 2025-01-14 | 2.72 | 2.92 | 2.71 | 2.87 | 2.87 | qfq | 169,509,435 | 479,744,649 | 6.69% |
| 2025-01-13 | 2.76 | 2.83 | 2.68 | 2.69 | 2.69 | qfq | 156,871,027 | 428,343,484 | -5.61% |
| 2025-01-10 | 3.02 | 3.14 | 2.84 | 2.85 | 2.85 | qfq | 245,408,267 | 731,409,604 | -7.47% |
| 2025-01-09 | 3.13 | 3.24 | 3.06 | 3.08 | 3.08 | qfq | 377,234,788 | 1,184,744,200 | -2.22% |
| 2025-01-08 | 2.85 | 3.15 | 2.81 | 3.15 | 3.15 | qfq | 305,835,816 | 943,510,922 | 10.14% |
| 2025-01-07 | 2.97 | 2.99 | 2.71 | 2.86 | 2.86 | qfq | 214,128,303 | 608,907,858 | -2.39% |
| 2025-01-06 | 2.88 | 3.18 | 2.79 | 2.93 | 2.93 | qfq | 229,966,314 | 693,457,746 | -3.62% |
| 2025-01-03 | 2.87 | 3.26 | 2.75 | 3.04 | 3.04 | qfq | 288,105,482 | 858,293,866 | 1.67% |
| 2025-01-02 | 2.87 | 3.08 | 2.76 | 2.99 | 2.99 | qfq | 315,468,691 | 935,668,773 | 4.18% |
| 2024-12-31 | 2.63 | 2.87 | 2.62 | 2.87 | 2.87 | qfq | 226,157,347 | 622,541,920 | 9.96% |
| 2024-12-30 | 2.68 | 2.70 | 2.59 | 2.61 | 2.61 | qfq | 157,765,986 | 413,566,303 | -6.45% |
| 2024-12-27 | 2.59 | 2.86 | 2.57 | 2.79 | 2.79 | qfq | 248,895,450 | 698,458,426 | 7.31% |
| 2024-12-26 | 2.55 | 2.62 | 2.53 | 2.60 | 2.60 | qfq | 73,450,110 | 190,300,581 | 1.56% |
| 2024-12-25 | 2.68 | 2.68 | 2.52 | 2.56 | 2.56 | qfq | 99,905,020 | 256,455,072 | -4.48% |
| 2024-12-24 | 2.65 | 2.70 | 2.54 | 2.68 | 2.68 | qfq | 144,094,937 | 377,315,745 | 0.75% |
| 2024-12-23 | 2.95 | 2.96 | 2.65 | 2.66 | 2.66 | qfq | 192,949,660 | 529,594,058 | -9.22% |
| 2024-12-20 | 2.95 | 2.99 | 2.90 | 2.93 | 2.93 | qfq | 121,090,397 | 356,191,260 | -0.68% |
| 2024-12-19 | 3.04 | 3.15 | 2.93 | 2.95 | 2.95 | qfq | 172,937,209 | 516,161,161 | -4.53% |
| 2024-12-18 | 3.18 | 3.25 | 3.07 | 3.09 | 3.09 | qfq | 236,587,834 | 736,993,625 | -5.79% |
| 2024-12-17 | 3.44 | 3.70 | 3.19 | 3.28 | 3.28 | qfq | 369,827,349 | 1,247,622,638 | -4.65% |
| 2024-12-16 | 3.17 | 3.44 | 3.17 | 3.44 | 3.44 | qfq | 163,752,652 | 547,666,019 | 9.90% |
| 2024-12-13 | 3.23 | 3.44 | 3.11 | 3.13 | 3.13 | qfq | 345,397,576 | 1,123,761,425 | -0.95% |
| 2024-12-12 | 3.19 | 3.33 | 3.09 | 3.16 | 3.16 | qfq | 445,716,042 | 1,429,933,651 | 2.27% |
| 2024-12-11 | 2.80 | 3.09 | 2.78 | 3.09 | 3.09 | qfq | 272,999,839 | 824,166,014 | 9.96% |
| 2024-12-10 | 2.93 | 2.94 | 2.78 | 2.81 | 2.81 | qfq | 133,355,423 | 380,217,827 | -0.71% |
| 2024-12-09 | 2.94 | 2.98 | 2.80 | 2.83 | 2.83 | qfq | 157,797,560 | 454,597,678 | -3.74% |
| 2024-12-06 | 2.80 | 3.02 | 2.80 | 2.94 | 2.94 | qfq | 204,233,290 | 596,484,493 | 3.89% |
| 2024-12-05 | 2.84 | 2.90 | 2.76 | 2.83 | 2.83 | qfq | 162,136,363 | 456,718,606 | -0.35% |
| 2024-12-04 | 2.98 | 3.12 | 2.82 | 2.84 | 2.84 | qfq | 328,204,017 | 968,355,746 | -6.27% |
| 2024-12-03 | 2.70 | 3.03 | 2.69 | 3.03 | 3.03 | qfq | 356,846,003 | 1,052,823,283 | 10.18% |
| 2024-12-02 | 2.63 | 2.86 | 2.62 | 2.75 | 2.75 | qfq | 194,443,142 | 536,996,000 | 5.36% |
| 2024-11-29 | 2.54 | 2.63 | 2.46 | 2.61 | 2.61 | qfq | 130,848,572 | 335,165,139 | 2.76% |
| 2024-11-28 | 2.47 | 2.60 | 2.47 | 2.54 | 2.54 | qfq | 120,649,562 | 308,006,023 | 2.83% |
| 2024-11-27 | 2.42 | 2.47 | 2.33 | 2.47 | 2.47 | qfq | 76,811,871 | 184,435,868 | 0.00% |
| 2024-11-26 | 2.41 | 2.63 | 2.41 | 2.47 | 2.47 | qfq | 110,986,931 | 279,170,899 | 2.49% |
| 2024-11-25 | 2.40 | 2.43 | 2.34 | 2.41 | 2.41 | qfq | 63,769,400 | 151,914,884 | -0.82% |
| 2024-11-22 | 2.49 | 2.60 | 2.42 | 2.43 | 2.43 | qfq | 87,768,354 | 221,014,938 | -3.57% |
| 2024-11-21 | 2.53 | 2.56 | 2.48 | 2.52 | 2.52 | qfq | 64,437,533 | 162,347,452 | -1.56% |
| 2024-11-20 | 2.50 | 2.59 | 2.49 | 2.56 | 2.56 | qfq | 80,774,000 | 205,889,956 | 1.19% |
| 2024-11-19 | 2.46 | 2.55 | 2.40 | 2.53 | 2.53 | qfq | 91,489,138 | 226,334,780 | 3.27% |
| 2024-11-18 | 2.48 | 2.58 | 2.43 | 2.45 | 2.45 | qfq | 89,925,000 | 224,662,568 | -1.21% |
| 2024-11-15 | 2.64 | 2.66 | 2.48 | 2.48 | 2.48 | qfq | 133,012,400 | 340,689,712 | -6.42% |
| 2024-11-14 | 2.74 | 2.81 | 2.63 | 2.65 | 2.65 | qfq | 151,038,900 | 406,471,583 | -4.68% |
| 2024-11-13 | 2.72 | 2.82 | 2.66 | 2.78 | 2.78 | qfq | 175,533,201 | 481,630,015 | -0.71% |
| 2024-11-12 | 2.66 | 2.95 | 2.62 | 2.80 | 2.80 | qfq | 292,844,072 | 813,464,348 | 4.09% |
| 2024-11-11 | 2.73 | 2.83 | 2.61 | 2.69 | 2.69 | qfq | 245,799,471 | 668,594,195 | -0.37% |
| 2024-11-08 | 2.80 | 2.88 | 2.65 | 2.70 | 2.70 | qfq | 382,698,702 | 1,059,886,507 | 3.05% |
| 2024-11-07 | 2.36 | 2.62 | 2.34 | 2.62 | 2.62 | qfq | 153,106,513 | 392,114,650 | 10.08% |
| 2024-11-06 | 2.37 | 2.46 | 2.33 | 2.38 | 2.38 | qfq | 158,665,818 | 378,210,901 | 0.42% |
| 2024-11-05 | 2.26 | 2.44 | 2.26 | 2.37 | 2.37 | qfq | 170,608,515 | 404,682,936 | 4.41% |
| 2024-11-04 | 2.21 | 2.35 | 2.18 | 2.27 | 2.27 | qfq | 159,686,199 | 359,493,308 | -2.58% |
| 2024-11-01 | 2.50 | 2.52 | 2.33 | 2.33 | 2.33 | qfq | 237,299,043 | 565,306,463 | -10.04% |
| 2024-10-31 | 2.54 | 2.79 | 2.48 | 2.59 | 2.59 | qfq | 431,697,023 | 1,155,177,772 | 1.97% |
| 2024-10-30 | 2.47 | 2.54 | 2.34 | 2.54 | 2.54 | qfq | 397,721,697 | 984,306,507 | 9.96% |
| 2024-10-29 | 2.11 | 2.31 | 1.98 | 2.31 | 2.31 | qfq | 166,464,235 | 359,246,956 | 10.00% |
| 2024-10-28 | 1.99 | 2.10 | 1.99 | 2.10 | 2.10 | qfq | 111,858,350 | 229,446,497 | 6.06% |
| 2024-10-25 | 1.89 | 2.02 | 1.88 | 1.98 | 1.98 | qfq | 104,988,749 | 206,213,689 | 4.76% |
| 2024-10-24 | 1.86 | 1.91 | 1.85 | 1.89 | 1.89 | qfq | 52,690,944 | 99,415,854 | 1.07% |
| 2024-10-23 | 1.87 | 1.90 | 1.85 | 1.87 | 1.87 | qfq | 71,226,354 | 133,724,194 | -1.58% |
| 2024-10-22 | 1.83 | 1.95 | 1.83 | 1.90 | 1.90 | qfq | 129,500,838 | 245,884,951 | 5.56% |
| 2024-10-21 | 1.82 | 1.83 | 1.78 | 1.80 | 1.80 | qfq | 49,062,326 | 88,341,138 | -0.55% |
| 2024-10-18 | 1.77 | 1.83 | 1.74 | 1.81 | 1.81 | qfq | 53,876,645 | 96,209,070 | 1.69% |
| 2024-10-17 | 1.81 | 1.84 | 1.78 | 1.78 | 1.78 | qfq | 56,611,994 | 102,351,137 | -2.73% |
| 2024-10-16 | 1.83 | 1.90 | 1.80 | 1.83 | 1.83 | qfq | 80,557,651 | 147,767,472 | -1.08% |
| 2024-10-15 | 1.81 | 1.94 | 1.76 | 1.85 | 1.85 | qfq | 94,312,904 | 174,123,787 | 0.54% |
| 2024-10-14 | 1.79 | 1.88 | 1.77 | 1.84 | 1.84 | qfq | 98,091,924 | 180,427,022 | 6.98% |
| 2024-10-11 | 1.79 | 1.81 | 1.71 | 1.72 | 1.72 | qfq | 43,938,200 | 77,059,089 | -4.44% |
| 2024-10-10 | 1.82 | 1.85 | 1.76 | 1.80 | 1.80 | qfq | 71,431,808 | 129,083,047 | -1.10% |
| 2024-10-09 | 1.95 | 1.96 | 1.82 | 1.82 | 1.82 | qfq | 114,483,637 | 213,203,791 | -9.90% |
| 2024-10-08 | 2.08 | 2.08 | 1.90 | 2.02 | 2.02 | qfq | 163,552,600 | 325,736,352 | 6.88% |
| 2024-09-30 | 1.83 | 1.89 | 1.77 | 1.89 | 1.89 | qfq | 111,213,176 | 204,726,223 | 9.88% |
| 2024-09-27 | 1.68 | 1.74 | 1.63 | 1.72 | 1.72 | qfq | 81,206,810 | 136,701,098 | 4.24% |
| 2024-09-26 | 1.57 | 1.66 | 1.56 | 1.65 | 1.65 | qfq | 68,762,434 | 110,671,228 | 4.43% |
| 2024-09-25 | 1.55 | 1.64 | 1.55 | 1.58 | 1.58 | qfq | 87,714,669 | 139,429,772 | 2.60% |
| 2024-09-24 | 1.49 | 1.54 | 1.48 | 1.54 | 1.54 | qfq | 46,561,076 | 70,640,655 | 4.05% |
| 2024-09-23 | 1.46 | 1.49 | 1.45 | 1.48 | 1.48 | qfq | 19,711,287 | 29,025,573 | 0.68% |
| 2024-09-20 | 1.49 | 1.50 | 1.45 | 1.47 | 1.47 | qfq | 21,558,300 | 31,589,068 | -0.68% |
| 2024-09-19 | 1.43 | 1.49 | 1.43 | 1.48 | 1.48 | qfq | 37,963,300 | 55,816,827 | 4.23% |
| 2024-09-18 | 1.45 | 1.46 | 1.40 | 1.42 | 1.42 | qfq | 20,915,000 | 29,800,839 | -2.07% |
| 2024-09-13 | 1.46 | 1.46 | 1.43 | 1.45 | 1.45 | qfq | 21,796,100 | 31,535,851 | -0.68% |
| 2024-09-12 | 1.48 | 1.50 | 1.46 | 1.46 | 1.46 | qfq | 32,497,589 | 47,938,994 | -2.67% |
| 2024-09-11 | 1.48 | 1.52 | 1.46 | 1.50 | 1.50 | qfq | 46,663,438 | 69,556,034 | 1.35% |
| 2024-09-10 | 1.46 | 1.51 | 1.45 | 1.48 | 1.48 | qfq | 45,965,880 | 67,809,513 | 1.37% |
| 2024-09-09 | 1.43 | 1.48 | 1.41 | 1.46 | 1.46 | qfq | 32,123,807 | 46,616,181 | 2.10% |
| 2024-09-06 | 1.46 | 1.48 | 1.43 | 1.43 | 1.43 | qfq | 24,880,234 | 36,143,331 | -2.72% |
| 2024-09-05 | 1.45 | 1.48 | 1.44 | 1.47 | 1.47 | qfq | 30,014,316 | 43,919,638 | 0.68% |
| 2024-09-04 | 1.50 | 1.51 | 1.45 | 1.46 | 1.46 | qfq | 48,622,197 | 71,728,930 | -3.31% |
| 2024-09-03 | 1.49 | 1.55 | 1.49 | 1.51 | 1.51 | qfq | 59,277,500 | 89,374,881 | -0.66% |
| 2024-09-02 | 1.45 | 1.57 | 1.45 | 1.52 | 1.52 | qfq | 116,867,257 | 178,935,054 | 6.29% |
| 2024-08-30 | 1.41 | 1.45 | 1.40 | 1.43 | 1.43 | qfq | 33,489,000 | 47,695,530 | 2.14% |
| 2024-08-29 | 1.40 | 1.41 | 1.37 | 1.40 | 1.40 | qfq | 32,320,100 | 44,852,044 | -0.71% |
| 2024-08-28 | 1.38 | 1.43 | 1.37 | 1.41 | 1.41 | qfq | 38,230,700 | 53,761,186 | 3.68% |
| 2024-08-27 | 1.36 | 1.39 | 1.35 | 1.36 | 1.36 | qfq | 16,241,800 | 22,159,880 | -0.73% |
| 2024-08-26 | 1.35 | 1.39 | 1.33 | 1.37 | 1.37 | qfq | 28,045,280 | 38,242,812 | 0.00% |
| 2024-08-23 | 1.32 | 1.42 | 1.31 | 1.37 | 1.37 | qfq | 47,679,500 | 65,808,991 | 3.79% |
| 2024-08-22 | 1.35 | 1.36 | 1.32 | 1.32 | 1.32 | qfq | 14,548,900 | 19,467,050 | -1.49% |
| 2024-08-21 | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | qfq | 12,556,100 | 16,973,286 | -1.47% |
| 2024-08-20 | 1.41 | 1.42 | 1.34 | 1.36 | 1.36 | qfq | 26,929,334 | 36,823,312 | -3.55% |
| 2024-08-19 | 1.41 | 1.42 | 1.39 | 1.41 | 1.41 | qfq | 14,217,300 | 19,993,845 | 0.00% |
| 2024-08-16 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | qfq | 18,154,346 | 25,650,224 | -0.70% |
| 2024-08-15 | 1.39 | 1.43 | 1.38 | 1.42 | 1.42 | qfq | 25,488,930 | 35,951,443 | 2.16% |
| 2024-08-14 | 1.41 | 1.42 | 1.39 | 1.39 | 1.39 | qfq | 16,314,616 | 22,815,545 | -1.42% |
| 2024-08-13 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | qfq | 14,137,678 | 19,774,457 | 0.71% |
| 2024-08-12 | 1.43 | 1.46 | 1.38 | 1.40 | 1.40 | qfq | 33,739,372 | 47,703,336 | -2.78% |
| 2024-08-09 | 1.44 | 1.51 | 1.43 | 1.44 | 1.44 | qfq | 48,936,693 | 71,906,217 | 0.00% |
| 2024-08-08 | 1.41 | 1.45 | 1.40 | 1.44 | 1.44 | qfq | 32,507,600 | 46,491,761 | 2.13% |
| 2024-08-07 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | qfq | 19,977,579 | 28,316,148 | -0.70% |
| 2024-08-06 | 1.39 | 1.43 | 1.39 | 1.42 | 1.42 | qfq | 24,597,906 | 34,607,984 | 2.16% |
| 2024-08-05 | 1.39 | 1.44 | 1.38 | 1.39 | 1.39 | qfq | 31,256,000 | 43,986,487 | -0.71% |
| 2024-08-02 | 1.42 | 1.44 | 1.39 | 1.40 | 1.40 | qfq | 21,975,887 | 31,136,568 | -2.10% |
| 2024-08-01 | 1.43 | 1.45 | 1.41 | 1.43 | 1.43 | qfq | 26,055,762 | 37,283,084 | 0.00% |
| 2024-07-31 | 1.40 | 1.44 | 1.39 | 1.43 | 1.43 | qfq | 31,204,087 | 44,141,309 | 2.88% |
| 2024-07-30 | 1.35 | 1.39 | 1.34 | 1.39 | 1.39 | qfq | 23,830,793 | 32,783,804 | 2.96% |
| 2024-07-29 | 1.35 | 1.36 | 1.32 | 1.35 | 1.35 | qfq | 16,632,414 | 22,311,535 | 0.75% |
| 2024-07-26 | 1.31 | 1.34 | 1.30 | 1.34 | 1.34 | qfq | 16,975,202 | 22,597,274 | 3.08% |
| 2024-07-25 | 1.29 | 1.32 | 1.28 | 1.30 | 1.30 | qfq | 14,348,502 | 18,658,148 | 0.78% |
| 2024-07-24 | 1.32 | 1.33 | 1.28 | 1.29 | 1.29 | qfq | 25,645,800 | 33,401,597 | -3.01% |
| 2024-07-23 | 1.34 | 1.37 | 1.33 | 1.33 | 1.33 | qfq | 30,323,400 | 40,967,831 | -0.75% |
| 2024-07-22 | 1.33 | 1.35 | 1.32 | 1.34 | 1.34 | qfq | 14,336,600 | 19,129,972 | 0.75% |
| 2024-07-19 | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | qfq | 15,703,000 | 20,959,828 | -0.75% |
| 2024-07-18 | 1.33 | 1.35 | 1.30 | 1.34 | 1.34 | qfq | 21,227,600 | 28,151,814 | 0.75% |
| 2024-07-17 | 1.35 | 1.36 | 1.33 | 1.33 | 1.33 | qfq | 19,018,100 | 25,480,940 | -1.48% |
| 2024-07-16 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | qfq | 16,017,000 | 21,595,604 | 0.00% |
| 2024-07-15 | 1.41 | 1.42 | 1.35 | 1.35 | 1.35 | qfq | 28,320,900 | 38,701,883 | -3.57% |
| 2024-07-12 | 1.39 | 1.43 | 1.39 | 1.40 | 1.40 | qfq | 37,134,087 | 52,275,355 | 0.72% |
| 2024-07-11 | 1.33 | 1.42 | 1.32 | 1.39 | 1.39 | qfq | 50,424,200 | 69,074,608 | 6.11% |
| 2024-07-10 | 1.34 | 1.35 | 1.30 | 1.31 | 1.31 | qfq | 27,178,300 | 35,907,670 | -2.96% |
| 2024-07-09 | 1.36 | 1.38 | 1.32 | 1.35 | 1.35 | qfq | 33,427,400 | 45,002,969 | -0.74% |
| 2024-07-08 | 1.40 | 1.41 | 1.35 | 1.36 | 1.36 | qfq | 28,216,400 | 38,576,519 | -3.55% |
| 2024-07-05 | 1.40 | 1.42 | 1.35 | 1.41 | 1.41 | qfq | 30,013,700 | 41,986,046 | 1.44% |
| 2024-07-04 | 1.45 | 1.47 | 1.39 | 1.39 | 1.39 | qfq | 41,913,900 | 59,024,784 | -4.14% |
| 2024-07-03 | 1.48 | 1.53 | 1.44 | 1.45 | 1.45 | qfq | 59,739,498 | 88,259,325 | -0.68% |
| 2024-07-02 | 1.39 | 1.47 | 1.37 | 1.46 | 1.46 | qfq | 78,294,618 | 112,245,182 | 5.04% |
| 2024-07-01 | 1.36 | 1.43 | 1.36 | 1.39 | 1.39 | qfq | 67,927,000 | 94,672,860 | 6.92% |
| 2024-06-28 | 1.32 | 1.36 | 1.30 | 1.30 | 1.30 | qfq | 37,850,680 | 50,195,132 | -2.99% |
| 2024-06-27 | 1.39 | 1.40 | 1.33 | 1.34 | 1.34 | qfq | 43,413,600 | 59,006,613 | -2.90% |
| 2024-06-26 | 1.30 | 1.40 | 1.28 | 1.38 | 1.38 | qfq | 56,190,335 | 75,104,001 | 5.34% |
| 2024-06-25 | 1.28 | 1.35 | 1.28 | 1.31 | 1.31 | qfq | 49,961,524 | 66,002,737 | 1.55% |
| 2024-06-24 | 1.32 | 1.35 | 1.23 | 1.29 | 1.29 | qfq | 103,536,994 | 132,249,740 | -5.15% |
| 2024-06-21 | 1.38 | 1.40 | 1.33 | 1.36 | 1.36 | qfq | 68,061,520 | 93,023,615 | -2.86% |
| 2024-06-20 | 1.52 | 1.54 | 1.38 | 1.40 | 1.40 | qfq | 111,470,862 | 157,276,515 | -8.50% |
| 2024-06-19 | 1.56 | 1.57 | 1.52 | 1.53 | 1.53 | qfq | 21,621,300 | 33,259,217 | -1.92% |
| 2024-06-18 | 1.52 | 1.58 | 1.52 | 1.56 | 1.56 | qfq | 31,245,800 | 48,517,371 | 2.63% |
| 2024-06-17 | 1.54 | 1.55 | 1.52 | 1.52 | 1.52 | qfq | 24,245,400 | 37,117,677 | -1.94% |
| 2024-06-14 | 1.53 | 1.58 | 1.52 | 1.55 | 1.55 | qfq | 33,156,500 | 51,282,589 | 0.00% |
| 2024-06-13 | 1.62 | 1.63 | 1.54 | 1.55 | 1.55 | qfq | 49,941,900 | 78,247,099 | -4.32% |
| 2024-06-12 | 1.62 | 1.65 | 1.61 | 1.62 | 1.62 | qfq | 30,220,800 | 49,196,427 | 0.00% |
| 2024-06-11 | 1.59 | 1.64 | 1.54 | 1.62 | 1.62 | qfq | 46,313,511 | 74,224,652 | 1.89% |
| 2024-06-07 | 1.53 | 1.64 | 1.52 | 1.59 | 1.59 | qfq | 79,777,317 | 125,795,728 | -1.85% |
| 2024-06-06 | 1.80 | 1.83 | 1.62 | 1.62 | 1.62 | qfq | 53,906,546 | 90,099,750 | -10.00% |
| 2024-06-05 | 1.83 | 1.84 | 1.80 | 1.80 | 1.80 | qfq | 21,304,000 | 38,771,361 | -2.17% |
| 2024-06-04 | 1.86 | 1.86 | 1.82 | 1.84 | 1.84 | qfq | 20,502,202 | 37,753,740 | -1.08% |
| 2024-06-03 | 1.90 | 1.91 | 1.84 | 1.86 | 1.86 | qfq | 32,462,302 | 60,619,751 | -2.11% |
| 2024-05-31 | 1.92 | 1.94 | 1.90 | 1.90 | 1.90 | qfq | 23,280,606 | 44,682,054 | -1.55% |
| 2024-05-30 | 1.97 | 1.97 | 1.92 | 1.93 | 1.93 | qfq | 37,377,700 | 72,520,959 | -3.02% |
| 2024-05-29 | 1.98 | 2.03 | 1.97 | 1.99 | 1.99 | qfq | 26,184,255 | 52,351,705 | 0.51% |
| 2024-05-28 | 1.98 | 2.00 | 1.96 | 1.98 | 1.98 | qfq | 20,901,021 | 41,370,352 | 0.00% |
| 2024-05-27 | 2.04 | 2.04 | 1.96 | 1.98 | 1.98 | qfq | 46,713,137 | 92,824,749 | -2.94% |
| 2024-05-24 | 2.04 | 2.08 | 2.03 | 2.04 | 2.04 | qfq | 49,790,000 | 102,132,193 | -1.45% |
| 2024-05-23 | 2.03 | 2.10 | 2.02 | 2.07 | 2.07 | qfq | 72,063,530 | 148,989,258 | 2.48% |
| 2024-05-22 | 2.02 | 2.04 | 2.02 | 2.02 | 2.02 | qfq | 18,673,800 | 37,847,529 | 0.00% |
| 2024-05-21 | 2.04 | 2.05 | 2.02 | 2.02 | 2.02 | qfq | 34,033,018 | 69,146,637 | -1.94% |
| 2024-05-20 | 2.05 | 2.14 | 2.03 | 2.06 | 2.06 | qfq | 59,925,489 | 124,338,652 | 0.98% |
| 2024-05-17 | 2.02 | 2.05 | 2.01 | 2.04 | 2.04 | qfq | 27,546,668 | 55,889,952 | 0.99% |
| 2024-05-16 | 2.00 | 2.04 | 2.00 | 2.02 | 2.02 | qfq | 26,455,028 | 53,497,612 | 1.00% |
| 2024-05-15 | 2.02 | 2.02 | 1.99 | 2.00 | 2.00 | qfq | 21,451,680 | 43,027,284 | -0.99% |
| 2024-05-14 | 2.01 | 2.06 | 2.00 | 2.02 | 2.02 | qfq | 30,105,716 | 61,034,150 | 0.50% |
| 2024-05-13 | 2.05 | 2.06 | 2.00 | 2.01 | 2.01 | qfq | 36,819,008 | 74,561,906 | -2.90% |
| 2024-05-10 | 2.07 | 2.11 | 2.06 | 2.07 | 2.07 | qfq | 38,268,819 | 79,554,274 | 0.00% |
| 2024-05-09 | 2.09 | 2.11 | 2.06 | 2.07 | 2.07 | qfq | 60,046,904 | 124,846,672 | -2.82% |
| 2024-05-08 | 2.01 | 2.18 | 1.98 | 2.13 | 2.13 | qfq | 92,091,360 | 190,891,228 | 5.97% |
| 2024-05-07 | 2.02 | 2.03 | 1.99 | 2.01 | 2.01 | qfq | 25,004,735 | 50,173,957 | -0.50% |
| 2024-05-06 | 2.00 | 2.03 | 2.00 | 2.02 | 2.02 | qfq | 36,707,519 | 73,840,038 | 1.51% |
| 2024-04-30 | 1.99 | 2.03 | 1.96 | 1.99 | 1.99 | qfq | 36,950,285 | 73,430,041 | -0.50% |
| 2024-04-29 | 1.94 | 2.00 | 1.94 | 2.00 | 2.00 | qfq | 45,968,634 | 91,032,444 | 4.17% |
| 2024-04-26 | 1.89 | 1.92 | 1.88 | 1.92 | 1.92 | qfq | 29,594,272 | 56,317,899 | 1.59% |
| 2024-04-25 | 1.89 | 1.92 | 1.87 | 1.89 | 1.89 | qfq | 21,203,900 | 40,324,436 | 0.00% |
| 2024-04-24 | 1.89 | 1.91 | 1.88 | 1.89 | 1.89 | qfq | 20,489,731 | 38,793,325 | 0.00% |
| 2024-04-23 | 1.90 | 1.92 | 1.89 | 1.89 | 1.89 | qfq | 16,860,500 | 32,082,177 | 0.00% |
| 2024-04-22 | 1.91 | 1.92 | 1.88 | 1.89 | 1.89 | qfq | 21,201,850 | 40,231,067 | -1.05% |
| 2024-04-19 | 1.91 | 1.94 | 1.89 | 1.91 | 1.91 | qfq | 17,432,124 | 33,311,662 | -0.52% |
| 2024-04-18 | 1.93 | 1.95 | 1.91 | 1.92 | 1.92 | qfq | 28,840,800 | 55,641,097 | -1.03% |
| 2024-04-17 | 1.86 | 1.96 | 1.86 | 1.94 | 1.94 | qfq | 41,047,400 | 79,002,884 | 5.43% |
| 2024-04-16 | 1.99 | 1.99 | 1.83 | 1.84 | 1.84 | qfq | 61,459,543 | 116,389,081 | -7.54% |
| 2024-04-15 | 2.10 | 2.13 | 1.95 | 1.99 | 1.99 | qfq | 80,992,184 | 163,121,821 | -6.13% |
| 2024-04-12 | 2.15 | 2.17 | 2.11 | 2.12 | 2.12 | qfq | 39,797,192 | 84,923,147 | -1.85% |
| 2024-04-11 | 2.13 | 2.21 | 2.12 | 2.16 | 2.16 | qfq | 47,715,740 | 103,310,232 | -0.92% |
| 2024-04-10 | 2.26 | 2.27 | 2.13 | 2.18 | 2.18 | qfq | 64,710,792 | 142,482,386 | -3.54% |
| 2024-04-09 | 2.18 | 2.27 | 2.18 | 2.26 | 2.26 | qfq | 56,822,422 | 127,125,008 | 2.73% |
| 2024-04-08 | 2.27 | 2.28 | 2.19 | 2.20 | 2.20 | qfq | 59,723,741 | 133,184,083 | -3.93% |
| 2024-04-03 | 2.26 | 2.30 | 2.26 | 2.29 | 2.29 | qfq | 58,732,774 | 133,785,022 | 0.44% |
| 2024-04-02 | 2.27 | 2.34 | 2.24 | 2.28 | 2.28 | qfq | 88,537,058 | 202,512,409 | 0.00% |
| 2024-04-01 | 2.23 | 2.29 | 2.21 | 2.28 | 2.28 | qfq | 78,860,151 | 178,217,944 | 1.33% |
| 2024-03-29 | 2.19 | 2.27 | 2.18 | 2.25 | 2.25 | qfq | 84,731,074 | 188,996,964 | 1.35% |
| 2024-03-28 | 2.16 | 2.27 | 2.10 | 2.22 | 2.22 | qfq | 90,158,924 | 197,496,630 | 1.37% |
| 2024-03-27 | 2.21 | 2.28 | 2.18 | 2.19 | 2.19 | qfq | 100,279,872 | 223,098,653 | -0.45% |
| 2024-03-26 | 2.13 | 2.22 | 2.12 | 2.20 | 2.20 | qfq | 78,017,511 | 170,471,913 | 2.80% |
| 2024-03-25 | 2.17 | 2.22 | 2.14 | 2.14 | 2.14 | qfq | 51,365,189 | 111,376,088 | -1.38% |
| 2024-03-22 | 2.22 | 2.23 | 2.15 | 2.17 | 2.17 | qfq | 50,440,668 | 110,131,430 | -3.13% |
| 2024-03-21 | 2.25 | 2.26 | 2.19 | 2.24 | 2.24 | qfq | 58,396,304 | 129,923,078 | 0.90% |
| 2024-03-20 | 2.19 | 2.22 | 2.18 | 2.22 | 2.22 | qfq | 51,267,574 | 113,202,042 | 1.37% |
| 2024-03-19 | 2.18 | 2.21 | 2.18 | 2.19 | 2.19 | qfq | 48,953,726 | 107,567,546 | 0.00% |
| 2024-03-18 | 2.18 | 2.20 | 2.17 | 2.19 | 2.19 | qfq | 36,101,267 | 78,821,366 | 0.46% |
| 2024-03-15 | 2.14 | 2.19 | 2.14 | 2.18 | 2.18 | qfq | 36,882,741 | 79,914,742 | 1.40% |
| 2024-03-14 | 2.16 | 2.19 | 2.14 | 2.15 | 2.15 | qfq | 33,127,807 | 71,590,848 | -0.92% |
| 2024-03-13 | 2.19 | 2.20 | 2.15 | 2.17 | 2.17 | qfq | 40,265,200 | 87,436,541 | -1.36% |
| 2024-03-12 | 2.16 | 2.21 | 2.15 | 2.20 | 2.20 | qfq | 58,880,073 | 128,363,113 | 1.85% |
| 2024-03-11 | 2.12 | 2.16 | 2.12 | 2.16 | 2.16 | qfq | 43,776,400 | 93,844,617 | 1.41% |
| 2024-03-08 | 2.15 | 2.17 | 2.12 | 2.13 | 2.13 | qfq | 52,767,300 | 112,631,101 | -1.84% |
| 2024-03-07 | 2.14 | 2.23 | 2.13 | 2.17 | 2.17 | qfq | 76,888,400 | 167,636,084 | 0.46% |
| 2024-03-06 | 2.11 | 2.16 | 2.10 | 2.16 | 2.16 | qfq | 54,246,458 | 115,694,238 | 1.41% |
| 2024-03-05 | 2.13 | 2.17 | 2.12 | 2.13 | 2.13 | qfq | 44,222,985 | 94,684,616 | -0.93% |
| 2024-03-04 | 2.18 | 2.18 | 2.11 | 2.15 | 2.15 | qfq | 45,108,656 | 96,652,210 | -0.92% |
| 2024-03-01 | 2.18 | 2.20 | 2.15 | 2.17 | 2.17 | qfq | 49,236,116 | 106,793,602 | -0.46% |
| 2024-02-29 | 2.12 | 2.19 | 2.11 | 2.18 | 2.18 | qfq | 65,591,276 | 141,632,082 | 1.87% |
| 2024-02-28 | 2.27 | 2.31 | 2.14 | 2.14 | 2.14 | qfq | 116,224,573 | 259,347,440 | -5.31% |
| 2024-02-27 | 2.21 | 2.29 | 2.18 | 2.26 | 2.26 | qfq | 87,932,989 | 196,812,627 | 1.80% |
| 2024-02-26 | 2.21 | 2.26 | 2.17 | 2.22 | 2.22 | qfq | 88,041,633 | 194,847,719 | -0.45% |
| 2024-02-23 | 2.14 | 2.27 | 2.11 | 2.23 | 2.23 | qfq | 115,041,988 | 251,327,006 | 4.69% |
| 2024-02-22 | 2.10 | 2.16 | 2.09 | 2.13 | 2.13 | qfq | 58,638,888 | 124,562,757 | 0.95% |
| 2024-02-21 | 2.06 | 2.17 | 2.04 | 2.11 | 2.11 | qfq | 77,663,690 | 164,645,576 | 1.44% |
| 2024-02-20 | 2.09 | 2.09 | 2.03 | 2.08 | 2.08 | qfq | 52,390,520 | 108,164,269 | -0.48% |
| 2024-02-19 | 2.03 | 2.11 | 2.03 | 2.09 | 2.09 | qfq | 75,227,961 | 156,155,642 | 2.96% |
| 2024-02-08 | 1.91 | 2.04 | 1.90 | 2.03 | 2.03 | qfq | 74,151,262 | 146,160,620 | 7.41% |
| 2024-02-07 | 1.98 | 2.02 | 1.88 | 1.89 | 1.89 | qfq | 78,434,328 | 152,314,788 | -3.57% |
| 2024-02-06 | 1.86 | 2.03 | 1.76 | 1.96 | 1.96 | qfq | 88,065,982 | 166,398,454 | 2.08% |
| 2024-02-05 | 2.09 | 2.12 | 1.92 | 1.92 | 1.92 | qfq | 100,032,374 | 196,829,985 | -9.86% |
| 2024-02-02 | 2.21 | 2.26 | 2.05 | 2.13 | 2.13 | qfq | 104,718,575 | 226,308,668 | -3.62% |
| 2024-02-01 | 2.28 | 2.33 | 2.20 | 2.21 | 2.21 | qfq | 123,122,213 | 278,114,093 | -5.96% |
| 2024-01-31 | 2.56 | 2.59 | 2.35 | 2.35 | 2.35 | qfq | 228,141,704 | 550,122,629 | -9.96% |
| 2024-01-30 | 2.77 | 2.80 | 2.60 | 2.61 | 2.61 | qfq | 205,369,823 | 551,605,360 | -7.12% |
| 2024-01-29 | 3.00 | 3.11 | 2.80 | 2.81 | 2.81 | qfq | 338,709,175 | 994,480,103 | -7.26% |
| 2024-01-26 | 2.71 | 3.03 | 2.68 | 3.03 | 3.03 | qfq | 317,218,985 | 922,363,273 | 10.18% |
| 2024-01-25 | 2.66 | 2.83 | 2.61 | 2.75 | 2.75 | qfq | 228,189,865 | 619,082,769 | 2.61% |
| 2024-01-24 | 2.65 | 2.72 | 2.58 | 2.68 | 2.68 | qfq | 157,898,677 | 419,059,077 | 0.37% |
| 2024-01-23 | 2.57 | 2.69 | 2.38 | 2.67 | 2.67 | qfq | 210,367,267 | 552,600,555 | 3.09% |
| 2024-01-22 | 2.58 | 2.69 | 2.50 | 2.59 | 2.59 | qfq | 168,461,624 | 438,066,593 | 0.78% |
| 2024-01-19 | 2.63 | 2.65 | 2.56 | 2.57 | 2.57 | qfq | 132,544,195 | 344,335,931 | -4.10% |
| 2024-01-18 | 2.58 | 2.73 | 2.50 | 2.68 | 2.68 | qfq | 277,856,187 | 724,745,235 | 2.68% |
| 2024-01-17 | 2.35 | 2.61 | 2.33 | 2.61 | 2.61 | qfq | 242,655,984 | 619,832,327 | 10.13% |
| 2024-01-16 | 2.44 | 2.45 | 2.33 | 2.37 | 2.37 | qfq | 117,112,695 | 278,124,208 | -4.05% |
| 2024-01-15 | 2.41 | 2.51 | 2.38 | 2.47 | 2.47 | qfq | 146,627,555 | 361,493,975 | -5.73% |
| 2024-01-12 | 2.68 | 2.71 | 2.58 | 2.62 | 2.62 | qfq | 147,415,621 | 388,289,978 | -1.50% |
| 2024-01-11 | 2.62 | 2.68 | 2.61 | 2.66 | 2.66 | qfq | 153,006,907 | 404,645,328 | -1.12% |
| 2024-01-10 | 2.54 | 2.84 | 2.50 | 2.69 | 2.69 | qfq | 243,686,095 | 643,038,604 | 3.86% |
| 2024-01-09 | 2.46 | 2.70 | 2.44 | 2.59 | 2.59 | qfq | 187,991,598 | 488,937,193 | 5.71% |
| 2024-01-08 | 2.50 | 2.50 | 2.44 | 2.45 | 2.45 | qfq | 28,499,300 | 70,353,374 | -2.39% |
| 2024-01-05 | 2.55 | 2.55 | 2.46 | 2.51 | 2.51 | qfq | 35,850,500 | 90,053,882 | -1.18% |
| 2024-01-04 | 2.55 | 2.56 | 2.52 | 2.54 | 2.54 | qfq | 28,554,154 | 72,497,691 | -0.39% |
| 2024-01-03 | 2.56 | 2.58 | 2.53 | 2.55 | 2.55 | qfq | 35,903,600 | 91,640,523 | -0.78% |
| 2024-01-02 | 2.52 | 2.58 | 2.52 | 2.57 | 2.57 | qfq | 56,158,924 | 143,518,701 | 1.58% |
| 2023-12-29 | 2.48 | 2.53 | 2.48 | 2.53 | 2.53 | qfq | 36,852,615 | 92,461,231 | 2.02% |
| 2023-12-28 | 2.40 | 2.48 | 2.38 | 2.48 | 2.48 | qfq | 39,457,120 | 96,505,244 | 3.33% |
| 2023-12-27 | 2.39 | 2.42 | 2.37 | 2.40 | 2.40 | qfq | 19,612,102 | 47,029,395 | 0.42% |
| 2023-12-26 | 2.40 | 2.42 | 2.38 | 2.39 | 2.39 | qfq | 21,966,655 | 52,670,631 | 0.00% |
| 2023-12-25 | 2.44 | 2.45 | 2.38 | 2.39 | 2.39 | qfq | 29,576,366 | 71,168,103 | -2.45% |
| 2023-12-22 | 2.49 | 2.49 | 2.43 | 2.45 | 2.45 | qfq | 30,549,390 | 74,933,633 | -1.21% |
| 2023-12-21 | 2.46 | 2.48 | 2.42 | 2.48 | 2.48 | qfq | 32,072,132 | 78,714,834 | 0.40% |
| 2023-12-20 | 2.48 | 2.53 | 2.47 | 2.47 | 2.47 | qfq | 30,673,802 | 76,489,753 | -0.40% |
| 2023-12-19 | 2.50 | 2.50 | 2.46 | 2.48 | 2.48 | qfq | 24,231,100 | 60,165,593 | -0.80% |
| 2023-12-18 | 2.53 | 2.56 | 2.48 | 2.50 | 2.50 | qfq | 37,414,651 | 94,098,207 | -1.57% |
| 2023-12-15 | 2.53 | 2.55 | 2.51 | 2.54 | 2.54 | qfq | 28,397,349 | 71,937,186 | 0.40% |
| 2023-12-14 | 2.51 | 2.56 | 2.51 | 2.53 | 2.53 | qfq | 32,169,267 | 81,504,498 | 0.80% |
| 2023-12-13 | 2.54 | 2.56 | 2.51 | 2.51 | 2.51 | qfq | 26,617,100 | 67,360,860 | -1.18% |
| 2023-12-12 | 2.49 | 2.54 | 2.48 | 2.54 | 2.54 | qfq | 33,193,944 | 83,646,939 | 2.01% |
| 2023-12-11 | 2.45 | 2.49 | 2.43 | 2.49 | 2.49 | qfq | 31,694,070 | 78,183,285 | 1.22% |
| 2023-12-08 | 2.53 | 2.54 | 2.45 | 2.46 | 2.46 | qfq | 41,975,751 | 104,542,028 | -2.77% |
| 2023-12-07 | 2.54 | 2.56 | 2.52 | 2.53 | 2.53 | qfq | 28,322,031 | 71,858,428 | -0.78% |
| 2023-12-06 | 2.52 | 2.56 | 2.52 | 2.55 | 2.55 | qfq | 26,728,600 | 68,013,044 | 0.79% |
| 2023-12-05 | 2.58 | 2.59 | 2.53 | 2.53 | 2.53 | qfq | 37,641,964 | 96,514,208 | -2.32% |
| 2023-12-04 | 2.57 | 2.61 | 2.57 | 2.59 | 2.59 | qfq | 47,021,425 | 121,932,534 | 0.78% |
| 2023-12-01 | 2.53 | 2.58 | 2.52 | 2.57 | 2.57 | qfq | 45,444,096 | 116,175,150 | 1.18% |
| 2023-11-30 | 2.54 | 2.55 | 2.51 | 2.54 | 2.54 | qfq | 35,254,258 | 89,214,596 | 0.00% |
| 2023-11-29 | 2.55 | 2.56 | 2.53 | 2.54 | 2.54 | qfq | 31,051,100 | 79,060,422 | -0.39% |
| 2023-11-28 | 2.55 | 2.57 | 2.52 | 2.55 | 2.55 | qfq | 31,464,781 | 79,994,375 | 0.00% |
| 2023-11-27 | 2.52 | 2.58 | 2.51 | 2.55 | 2.55 | qfq | 38,921,749 | 99,057,696 | 0.79% |
| 2023-11-24 | 2.55 | 2.59 | 2.52 | 2.53 | 2.53 | qfq | 46,542,734 | 118,789,792 | -1.56% |
| 2023-11-23 | 2.54 | 2.59 | 2.53 | 2.57 | 2.57 | qfq | 40,643,496 | 104,290,966 | 1.18% |
| 2023-11-22 | 2.54 | 2.58 | 2.53 | 2.54 | 2.54 | qfq | 44,635,394 | 113,914,487 | -0.78% |
| 2023-11-21 | 2.58 | 2.61 | 2.55 | 2.56 | 2.56 | qfq | 60,853,347 | 156,776,036 | -0.39% |
| 2023-11-20 | 2.56 | 2.59 | 2.53 | 2.57 | 2.57 | qfq | 78,540,609 | 200,990,379 | -1.53% |
| 2023-11-17 | 2.52 | 2.65 | 2.51 | 2.61 | 2.61 | qfq | 119,993,865 | 310,994,623 | 2.76% |
| 2023-11-16 | 2.51 | 2.57 | 2.48 | 2.54 | 2.54 | qfq | 76,395,989 | 193,612,658 | 0.40% |
| 2023-11-15 | 2.49 | 2.53 | 2.47 | 2.53 | 2.53 | qfq | 67,410,758 | 168,788,837 | 2.02% |
| 2023-11-14 | 2.47 | 2.49 | 2.45 | 2.48 | 2.48 | qfq | 44,604,199 | 109,948,838 | 0.81% |
| 2023-11-13 | 2.44 | 2.47 | 2.43 | 2.46 | 2.46 | qfq | 36,470,220 | 89,407,732 | 1.23% |
| 2023-11-10 | 2.42 | 2.44 | 2.40 | 2.43 | 2.43 | qfq | 21,886,310 | 53,055,112 | 0.41% |
| 2023-11-09 | 2.44 | 2.46 | 2.42 | 2.42 | 2.42 | qfq | 28,785,700 | 70,168,182 | -0.82% |
| 2023-11-08 | 2.46 | 2.47 | 2.43 | 2.44 | 2.44 | qfq | 30,623,682 | 74,995,347 | -0.81% |
| 2023-11-07 | 2.45 | 2.47 | 2.43 | 2.46 | 2.46 | qfq | 42,609,924 | 104,432,184 | -0.40% |
| 2023-11-06 | 2.42 | 2.56 | 2.40 | 2.47 | 2.47 | qfq | 68,004,183 | 167,920,431 | 2.07% |
| 2023-11-03 | 2.38 | 2.43 | 2.38 | 2.42 | 2.42 | qfq | 31,802,310 | 76,494,835 | 1.68% |
| 2023-11-02 | 2.41 | 2.42 | 2.38 | 2.38 | 2.38 | qfq | 20,792,500 | 49,873,378 | -1.24% |
| 2023-11-01 | 2.43 | 2.44 | 2.41 | 2.41 | 2.41 | qfq | 23,902,539 | 57,917,536 | -0.41% |
| 2023-10-31 | 2.42 | 2.44 | 2.41 | 2.42 | 2.42 | qfq | 30,241,534 | 73,322,019 | 0.00% |
| 2023-10-30 | 2.40 | 2.43 | 2.39 | 2.42 | 2.42 | qfq | 29,881,463 | 72,327,754 | 0.41% |
| 2023-10-27 | 2.37 | 2.42 | 2.37 | 2.41 | 2.41 | qfq | 35,637,316 | 85,558,845 | 1.26% |
| 2023-10-26 | 2.39 | 2.39 | 2.36 | 2.38 | 2.38 | qfq | 28,674,819 | 68,041,590 | -0.83% |
| 2023-10-25 | 2.35 | 2.40 | 2.35 | 2.40 | 2.40 | qfq | 41,912,326 | 99,920,444 | 2.56% |
| 2023-10-24 | 2.29 | 2.36 | 2.29 | 2.34 | 2.34 | qfq | 38,584,070 | 90,094,929 | 1.74% |
| 2023-10-23 | 2.33 | 2.33 | 2.28 | 2.30 | 2.30 | qfq | 36,682,767 | 84,455,357 | -1.29% |
| 2023-10-20 | 2.33 | 2.36 | 2.32 | 2.33 | 2.33 | qfq | 32,111,000 | 75,035,301 | 0.00% |
| 2023-10-19 | 2.35 | 2.39 | 2.33 | 2.33 | 2.33 | qfq | 38,641,776 | 90,985,498 | -1.27% |
| 2023-10-18 | 2.38 | 2.40 | 2.35 | 2.36 | 2.36 | qfq | 36,906,560 | 87,336,849 | -1.67% |
| 2023-10-17 | 2.41 | 2.42 | 2.39 | 2.40 | 2.40 | qfq | 25,234,400 | 60,542,919 | -0.41% |
| 2023-10-16 | 2.41 | 2.43 | 2.40 | 2.41 | 2.41 | qfq | 35,895,100 | 86,564,965 | 0.00% |
| 2023-10-13 | 2.43 | 2.44 | 2.40 | 2.41 | 2.41 | qfq | 44,097,173 | 106,577,432 | -1.63% |
| 2023-10-12 | 2.43 | 2.45 | 2.43 | 2.45 | 2.45 | qfq | 29,044,764 | 70,898,666 | 0.41% |
| 2023-10-11 | 2.47 | 2.48 | 2.42 | 2.44 | 2.44 | qfq | 48,752,451 | 119,354,548 | -0.81% |
| 2023-10-10 | 2.45 | 2.52 | 2.44 | 2.46 | 2.46 | qfq | 72,375,434 | 178,814,036 | 0.41% |
| 2023-10-09 | 2.47 | 2.48 | 2.43 | 2.45 | 2.45 | qfq | 55,269,926 | 135,466,443 | -0.81% |
| 2023-09-28 | 2.45 | 2.52 | 2.45 | 2.47 | 2.47 | qfq | 68,834,327 | 170,938,462 | 0.82% |
| 2023-09-27 | 2.47 | 2.52 | 2.45 | 2.45 | 2.45 | qfq | 72,646,300 | 180,359,122 | -1.61% |
| 2023-09-26 | 2.52 | 2.56 | 2.48 | 2.49 | 2.49 | qfq | 69,485,757 | 173,921,439 | 0.00% |
| 2023-09-25 | 2.52 | 2.54 | 2.47 | 2.49 | 2.49 | qfq | 69,161,200 | 172,578,768 | -1.58% |
| 2023-09-22 | 2.53 | 2.54 | 2.47 | 2.53 | 2.53 | qfq | 104,750,406 | 261,956,175 | -0.39% |
| 2023-09-21 | 2.54 | 2.62 | 2.51 | 2.54 | 2.54 | qfq | 130,933,587 | 335,418,679 | 0.40% |
| 2023-09-20 | 2.57 | 2.59 | 2.53 | 2.53 | 2.53 | qfq | 109,355,997 | 279,338,007 | -2.69% |
| 2023-09-19 | 2.63 | 2.67 | 2.57 | 2.60 | 2.60 | qfq | 154,414,994 | 402,858,416 | -1.14% |
| 2023-09-18 | 2.74 | 2.77 | 2.62 | 2.63 | 2.63 | qfq | 241,623,404 | 646,086,565 | -6.07% |
| 2023-09-15 | 2.86 | 2.97 | 2.72 | 2.80 | 2.80 | qfq | 409,828,233 | 1,155,595,943 | -5.41% |
| 2023-09-14 | 3.06 | 3.18 | 2.92 | 2.96 | 2.96 | qfq | 570,616,235 | 1,767,038,810 | 2.42% |
| 2023-09-13 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | qfq | 67,469,358 | 194,986,445 | 9.89% |
| 2023-09-12 | 2.69 | 2.71 | 2.58 | 2.63 | 2.63 | qfq | 80,878,895 | 212,785,235 | -2.95% |
| 2023-09-11 | 2.61 | 2.71 | 2.57 | 2.71 | 2.71 | qfq | 110,467,188 | 294,185,324 | 2.65% |
| 2023-09-08 | 2.58 | 2.65 | 2.54 | 2.64 | 2.64 | qfq | 56,084,997 | 145,746,427 | 1.54% |
| 2023-09-07 | 2.67 | 2.67 | 2.58 | 2.60 | 2.60 | qfq | 50,279,863 | 131,625,818 | -1.89% |
| 2023-09-06 | 2.65 | 2.68 | 2.59 | 2.65 | 2.65 | qfq | 85,624,888 | 225,768,091 | 0.38% |
| 2023-09-05 | 2.59 | 2.72 | 2.58 | 2.64 | 2.64 | qfq | 144,306,102 | 383,628,676 | 3.94% |
| 2023-09-04 | 2.43 | 2.57 | 2.43 | 2.54 | 2.54 | qfq | 66,794,904 | 167,928,807 | 4.53% |
| 2023-09-01 | 2.40 | 2.43 | 2.39 | 2.43 | 2.43 | qfq | 21,508,602 | 51,948,727 | 1.67% |
| 2023-08-31 | 2.42 | 2.44 | 2.38 | 2.39 | 2.39 | qfq | 19,933,102 | 47,919,613 | -0.42% |
| 2023-08-30 | 2.41 | 2.43 | 2.38 | 2.40 | 2.40 | qfq | 21,113,642 | 50,741,160 | -0.83% |
| 2023-08-29 | 2.37 | 2.43 | 2.37 | 2.42 | 2.42 | qfq | 21,426,495 | 51,423,514 | 1.68% |
| 2023-08-28 | 2.42 | 2.45 | 2.37 | 2.38 | 2.38 | qfq | 41,100,097 | 99,332,766 | 2.15% |
| 2023-08-25 | 2.35 | 2.40 | 2.32 | 2.33 | 2.33 | qfq | 21,417,500 | 50,551,236 | -1.27% |
| 2023-08-24 | 2.33 | 2.37 | 2.32 | 2.36 | 2.36 | qfq | 16,582,019 | 38,939,124 | 1.29% |
| 2023-08-23 | 2.36 | 2.38 | 2.33 | 2.33 | 2.33 | qfq | 18,140,927 | 42,653,550 | -1.69% |
| 2023-08-22 | 2.42 | 2.43 | 2.35 | 2.37 | 2.37 | qfq | 32,910,065 | 78,304,265 | -2.47% |
| 2023-08-21 | 2.46 | 2.51 | 2.41 | 2.43 | 2.43 | qfq | 39,518,296 | 96,801,203 | -0.82% |
| 2023-08-18 | 2.57 | 2.58 | 2.44 | 2.45 | 2.45 | qfq | 52,898,403 | 132,638,991 | -4.67% |
| 2023-08-17 | 2.43 | 2.57 | 2.41 | 2.57 | 2.57 | qfq | 30,265,223 | 74,930,355 | 5.33% |
| 2023-08-16 | 2.45 | 2.47 | 2.41 | 2.44 | 2.44 | qfq | 19,272,900 | 47,077,161 | -0.41% |
| 2023-08-15 | 2.49 | 2.50 | 2.44 | 2.45 | 2.45 | qfq | 26,651,041 | 65,623,392 | -1.61% |
| 2023-08-14 | 2.48 | 2.52 | 2.45 | 2.49 | 2.49 | qfq | 21,207,842 | 52,710,796 | 0.00% |
| 2023-08-11 | 2.58 | 2.59 | 2.49 | 2.49 | 2.49 | qfq | 43,860,693 | 111,167,895 | -3.49% |
| 2023-08-10 | 2.57 | 2.60 | 2.55 | 2.58 | 2.58 | qfq | 41,798,905 | 107,462,838 | -0.39% |
| 2023-08-09 | 2.56 | 2.64 | 2.54 | 2.59 | 2.59 | qfq | 62,307,025 | 160,875,364 | 0.78% |
| 2023-08-08 | 2.56 | 2.61 | 2.52 | 2.57 | 2.57 | qfq | 37,403,496 | 96,197,895 | 0.78% |
| 2023-08-07 | 2.54 | 2.57 | 2.51 | 2.55 | 2.55 | qfq | 41,977,588 | 106,442,706 | 0.00% |
| 2023-08-04 | 2.60 | 2.63 | 2.54 | 2.55 | 2.55 | qfq | 46,690,139 | 119,880,586 | -1.54% |
| 2023-08-03 | 2.63 | 2.63 | 2.58 | 2.59 | 2.59 | qfq | 46,520,284 | 120,781,495 | -1.89% |
| 2023-08-02 | 2.62 | 2.69 | 2.60 | 2.64 | 2.64 | qfq | 71,723,000 | 189,428,643 | 0.76% |
| 2023-08-01 | 2.59 | 2.64 | 2.58 | 2.62 | 2.62 | qfq | 50,469,620 | 131,992,869 | 0.00% |
| 2023-07-31 | 2.56 | 2.63 | 2.55 | 2.62 | 2.62 | qfq | 59,565,109 | 154,269,696 | 1.16% |
| 2023-07-28 | 2.58 | 2.61 | 2.53 | 2.59 | 2.59 | qfq | 57,756,919 | 148,801,424 | 0.00% |
| 2023-07-27 | 2.64 | 2.64 | 2.57 | 2.59 | 2.59 | qfq | 52,760,539 | 137,043,859 | -2.26% |
| 2023-07-26 | 2.61 | 2.65 | 2.58 | 2.65 | 2.65 | qfq | 54,639,430 | 143,391,098 | 0.38% |
| 2023-07-25 | 2.59 | 2.68 | 2.55 | 2.64 | 2.64 | qfq | 104,809,379 | 274,730,183 | 1.93% |
| 2023-07-24 | 2.53 | 2.70 | 2.50 | 2.59 | 2.59 | qfq | 112,343,075 | 291,402,893 | 4.44% |
| 2023-07-21 | 2.43 | 2.49 | 2.43 | 2.48 | 2.48 | qfq | 30,484,114 | 75,055,276 | 2.06% |
| 2023-07-20 | 2.45 | 2.46 | 2.42 | 2.43 | 2.43 | qfq | 16,656,774 | 40,651,492 | -0.41% |
| 2023-07-19 | 2.42 | 2.47 | 2.42 | 2.44 | 2.44 | qfq | 19,823,031 | 48,364,805 | 0.41% |
| 2023-07-18 | 2.44 | 2.45 | 2.42 | 2.43 | 2.43 | qfq | 18,169,445 | 44,193,146 | 0.00% |