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
阳光股份000608.SZ
最近收盘价6.502026-07-17
最近交易日2026-07-17
成交量（股）43,309,558
成交额（元）280,002,958
日线记录720
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 720 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 | 6.71 | 6.84 | 6.21 | 6.50 | 6.50 | qfq | 43,309,558 | 280,002,958 | -3.56% |
| 2026-07-16 | 6.61 | 7.13 | 6.52 | 6.74 | 6.74 | qfq | 53,693,385 | 368,003,744 | 0.75% |
| 2026-07-15 | 6.43 | 6.75 | 6.04 | 6.69 | 6.69 | qfq | 49,715,455 | 322,195,287 | 3.08% |
| 2026-07-14 | 6.04 | 6.56 | 5.76 | 6.49 | 6.49 | qfq | 58,460,851 | 365,997,113 | 7.10% |
| 2026-07-13 | 6.03 | 6.37 | 5.92 | 6.06 | 6.06 | qfq | 42,186,328 | 257,942,276 | 0.33% |
| 2026-07-10 | 6.09 | 6.13 | 5.92 | 6.04 | 6.04 | qfq | 27,590,720 | 165,969,241 | 0.00% |
| 2026-07-09 | 5.98 | 6.13 | 5.84 | 6.04 | 6.04 | qfq | 27,295,300 | 163,804,673 | 1.00% |
| 2026-07-08 | 5.85 | 6.05 | 5.70 | 5.98 | 5.98 | qfq | 23,483,800 | 139,478,034 | 2.22% |
| 2026-07-07 | 5.93 | 6.08 | 5.76 | 5.85 | 5.85 | qfq | 26,701,100 | 157,385,132 | -2.82% |
| 2026-07-06 | 6.04 | 6.40 | 5.99 | 6.02 | 6.02 | qfq | 36,244,740 | 223,015,929 | 1.01% |
| 2026-07-03 | 6.06 | 6.19 | 5.92 | 5.96 | 5.96 | qfq | 23,505,620 | 142,247,491 | -1.65% |
| 2026-07-02 | 6.23 | 6.61 | 6.03 | 6.06 | 6.06 | qfq | 38,379,150 | 241,800,220 | -2.42% |
| 2026-07-01 | 6.44 | 6.50 | 6.15 | 6.21 | 6.21 | qfq | 29,330,540 | 184,682,915 | -4.17% |
| 2026-06-30 | 6.35 | 6.65 | 6.22 | 6.48 | 6.48 | qfq | 27,717,440 | 178,954,360 | 2.69% |
| 2026-06-29 | 6.84 | 6.84 | 6.08 | 6.31 | 6.31 | qfq | 49,240,266 | 311,047,780 | -6.24% |
| 2026-06-26 | 6.84 | 7.12 | 6.65 | 6.73 | 6.73 | qfq | 48,939,781 | 338,363,479 | -1.46% |
| 2026-06-25 | 7.20 | 7.38 | 6.76 | 6.83 | 6.83 | qfq | 66,563,033 | 463,483,397 | -7.58% |
| 2026-06-24 | 7.54 | 8.08 | 7.24 | 7.39 | 7.39 | qfq | 63,059,567 | 476,445,137 | -5.50% |
| 2026-06-23 | 7.55 | 8.12 | 7.16 | 7.82 | 7.82 | qfq | 53,305,645 | 412,131,296 | 2.36% |
| 2026-06-22 | 7.96 | 8.14 | 7.30 | 7.64 | 7.64 | qfq | 71,068,158 | 544,533,718 | 0.66% |
| 2026-06-18 | 7.00 | 7.59 | 6.83 | 7.59 | 7.59 | qfq | 40,985,454 | 301,289,515 | 10.00% |
| 2026-06-17 | 7.15 | 7.35 | 6.79 | 6.90 | 6.90 | qfq | 58,908,841 | 412,000,860 | -3.63% |
| 2026-06-16 | 6.67 | 7.17 | 6.60 | 7.16 | 7.16 | qfq | 75,632,873 | 525,805,392 | 9.82% |
| 2026-06-15 | 6.41 | 6.69 | 6.18 | 6.52 | 6.52 | qfq | 58,460,092 | 377,525,124 | 1.24% |
| 2026-06-12 | 5.98 | 6.60 | 5.91 | 6.44 | 6.44 | qfq | 81,304,559 | 519,367,208 | 3.04% |
| 2026-06-11 | 6.90 | 7.05 | 6.25 | 6.25 | 6.25 | qfq | 66,727,694 | 433,741,701 | -9.94% |
| 2026-06-10 | 6.12 | 7.04 | 6.05 | 6.94 | 6.94 | qfq | 119,653,932 | 818,555,078 | 8.44% |
| 2026-06-09 | 5.80 | 6.40 | 5.67 | 6.40 | 6.40 | qfq | 94,203,178 | 568,346,432 | 9.97% |
| 2026-06-08 | 5.44 | 6.00 | 5.30 | 5.82 | 5.82 | qfq | 96,254,902 | 551,943,482 | 5.43% |
| 2026-06-05 | 5.20 | 5.52 | 5.09 | 5.52 | 5.52 | qfq | 76,556,956 | 414,784,574 | 9.96% |
| 2026-06-04 | 4.75 | 5.10 | 4.71 | 5.02 | 5.02 | qfq | 64,751,616 | 322,473,654 | 8.19% |
| 2026-06-03 | 4.75 | 4.77 | 4.56 | 4.64 | 4.64 | qfq | 42,854,760 | 199,199,392 | -3.73% |
| 2026-06-02 | 4.93 | 4.93 | 4.65 | 4.82 | 4.82 | qfq | 52,518,991 | 249,925,143 | -2.23% |
| 2026-06-01 | 4.54 | 5.04 | 4.37 | 4.93 | 4.93 | qfq | 90,213,072 | 429,543,690 | 7.64% |
| 2026-05-29 | 4.36 | 4.58 | 4.36 | 4.58 | 4.58 | qfq | 23,551,840 | 106,456,170 | 10.10% |
| 2026-05-28 | 4.15 | 4.37 | 4.14 | 4.16 | 4.16 | qfq | 58,053,280 | 244,756,950 | -0.48% |
| 2026-05-27 | 3.83 | 4.18 | 3.83 | 4.18 | 4.18 | qfq | 27,796,714 | 114,100,942 | 10.00% |
| 2026-05-26 | 3.73 | 3.96 | 3.62 | 3.80 | 3.80 | qfq | 25,748,568 | 97,493,629 | 1.60% |
| 2026-05-25 | 3.83 | 3.86 | 3.65 | 3.74 | 3.74 | qfq | 31,714,030 | 118,121,103 | -3.61% |
| 2026-05-22 | 3.92 | 4.03 | 3.72 | 3.88 | 3.88 | qfq | 29,542,225 | 114,090,754 | -2.02% |
| 2026-05-21 | 4.20 | 4.28 | 3.88 | 3.96 | 3.96 | qfq | 55,710,550 | 227,401,293 | -1.74% |
| 2026-05-19 | 4.02 | 4.05 | 3.86 | 4.03 | 4.03 | qfq | 17,403,214 | 68,813,250 | 0.50% |
| 2026-05-18 | 4.19 | 4.21 | 3.97 | 4.01 | 4.01 | qfq | 27,341,477 | 112,278,311 | -3.84% |
| 2026-05-15 | 3.95 | 4.17 | 3.95 | 4.17 | 4.17 | qfq | 31,389,100 | 129,460,953 | 5.04% |
| 2026-05-14 | 3.91 | 4.03 | 3.91 | 3.97 | 3.97 | qfq | 13,965,040 | 55,394,717 | 1.28% |
| 2026-05-13 | 3.97 | 3.99 | 3.88 | 3.92 | 3.92 | qfq | 10,785,800 | 42,438,114 | -0.25% |
| 2026-05-12 | 3.86 | 3.98 | 3.80 | 3.93 | 3.93 | qfq | 16,367,162 | 64,029,761 | 2.34% |
| 2026-05-11 | 3.88 | 3.92 | 3.79 | 3.84 | 3.84 | qfq | 15,060,500 | 57,851,723 | -1.03% |
| 2026-05-08 | 3.75 | 3.90 | 3.74 | 3.88 | 3.88 | qfq | 11,655,960 | 44,901,770 | 1.84% |
| 2026-05-07 | 3.67 | 3.85 | 3.65 | 3.81 | 3.81 | qfq | 14,606,653 | 55,042,062 | 3.25% |
| 2026-05-06 | 3.73 | 3.74 | 3.59 | 3.69 | 3.69 | qfq | 17,607,826 | 64,323,936 | -2.38% |
| 2026-04-30 | 3.65 | 3.84 | 3.63 | 3.78 | 3.78 | qfq | 18,341,961 | 68,528,718 | 2.72% |
| 2026-04-29 | 3.53 | 3.69 | 3.46 | 3.68 | 3.68 | qfq | 21,639,237 | 76,797,596 | 1.10% |
| 2026-04-28 | 3.69 | 3.74 | 3.64 | 3.64 | 3.64 | qfq | 6,985,200 | 25,678,723 | -1.62% |
| 2026-04-27 | 3.69 | 3.76 | 3.64 | 3.70 | 3.70 | qfq | 15,637,902 | 57,653,927 | -3.39% |
| 2026-04-24 | 3.83 | 3.89 | 3.75 | 3.83 | 3.83 | qfq | 9,645,580 | 36,864,527 | -0.78% |
| 2026-04-23 | 3.88 | 3.93 | 3.81 | 3.86 | 3.86 | qfq | 9,350,300 | 36,066,890 | -0.26% |
| 2026-04-22 | 3.91 | 3.97 | 3.85 | 3.87 | 3.87 | qfq | 13,340,284 | 51,857,351 | -1.78% |
| 2026-04-21 | 4.00 | 4.03 | 3.90 | 3.94 | 3.94 | qfq | 14,071,064 | 55,329,194 | -2.23% |
| 2026-04-20 | 3.90 | 4.04 | 3.86 | 4.03 | 4.03 | qfq | 20,202,847 | 79,335,416 | 1.51% |
| 2026-04-17 | 4.04 | 4.07 | 3.92 | 3.97 | 3.97 | qfq | 22,179,342 | 88,136,673 | -1.73% |
| 2026-04-16 | 4.09 | 4.13 | 4.00 | 4.04 | 4.04 | qfq | 13,499,518 | 54,749,123 | -1.70% |
| 2026-04-15 | 4.23 | 4.24 | 4.03 | 4.11 | 4.11 | qfq | 19,193,662 | 79,000,032 | -1.44% |
| 2026-04-14 | 3.95 | 4.17 | 3.93 | 4.17 | 4.17 | qfq | 20,244,814 | 82,315,922 | 5.04% |
| 2026-04-13 | 4.11 | 4.17 | 3.90 | 3.97 | 3.97 | qfq | 17,288,100 | 69,595,902 | -2.93% |
| 2026-04-10 | 4.11 | 4.18 | 4.08 | 4.09 | 4.09 | qfq | 10,202,400 | 42,071,451 | -0.73% |
| 2026-04-09 | 3.99 | 4.17 | 3.97 | 4.12 | 4.12 | qfq | 16,273,304 | 66,411,606 | 2.23% |
| 2026-04-08 | 4.02 | 4.08 | 3.96 | 4.03 | 4.03 | qfq | 14,575,584 | 58,437,864 | 2.28% |
| 2026-04-07 | 3.84 | 3.96 | 3.76 | 3.94 | 3.94 | qfq | 12,121,196 | 47,072,927 | 2.07% |
| 2026-04-03 | 3.96 | 4.00 | 3.78 | 3.86 | 3.86 | qfq | 15,831,300 | 61,348,797 | -2.53% |
| 2026-04-02 | 4.12 | 4.15 | 3.91 | 3.96 | 3.96 | qfq | 20,294,377 | 80,820,000 | -3.88% |
| 2026-04-01 | 4.10 | 4.19 | 3.94 | 4.12 | 4.12 | qfq | 23,365,197 | 94,611,115 | -0.48% |
| 2026-03-31 | 4.35 | 4.40 | 4.14 | 4.14 | 4.14 | qfq | 26,584,992 | 112,129,004 | -5.05% |
| 2026-03-30 | 4.24 | 4.39 | 4.20 | 4.36 | 4.36 | qfq | 19,942,246 | 85,880,184 | 1.87% |
| 2026-03-27 | 4.30 | 4.38 | 4.12 | 4.28 | 4.28 | qfq | 28,938,201 | 122,517,947 | -0.93% |
| 2026-03-26 | 4.15 | 4.34 | 4.13 | 4.32 | 4.32 | qfq | 37,527,154 | 161,314,648 | 4.60% |
| 2026-03-25 | 3.99 | 4.13 | 3.94 | 4.13 | 4.13 | qfq | 31,997,313 | 128,907,459 | 5.09% |
| 2026-03-24 | 3.76 | 3.93 | 3.75 | 3.93 | 3.93 | qfq | 30,134,785 | 117,043,948 | 5.08% |
| 2026-03-23 | 3.85 | 3.90 | 3.74 | 3.74 | 3.74 | qfq | 26,399,102 | 100,491,452 | -5.08% |
| 2026-03-20 | 3.88 | 4.02 | 3.86 | 3.94 | 3.94 | qfq | 26,003,552 | 102,883,798 | -1.01% |
| 2026-03-19 | 3.94 | 4.06 | 3.87 | 3.98 | 3.98 | qfq | 32,576,802 | 129,247,742 | 1.79% |
| 2026-03-18 | 3.69 | 3.91 | 3.61 | 3.91 | 3.91 | qfq | 32,719,533 | 124,073,543 | 5.11% |
| 2026-03-17 | 3.72 | 3.79 | 3.70 | 3.72 | 3.72 | qfq | 18,934,950 | 70,911,543 | -0.53% |
| 2026-03-16 | 3.75 | 3.83 | 3.68 | 3.74 | 3.74 | qfq | 21,164,939 | 79,488,768 | -0.53% |
| 2026-03-13 | 3.71 | 3.84 | 3.68 | 3.76 | 3.76 | qfq | 27,629,571 | 104,210,136 | 2.45% |
| 2026-03-12 | 3.67 | 3.76 | 3.58 | 3.67 | 3.67 | qfq | 34,202,433 | 125,298,061 | 1.10% |
| 2026-03-11 | 3.48 | 3.63 | 3.44 | 3.63 | 3.63 | qfq | 31,490,574 | 112,039,976 | 4.91% |
| 2026-03-10 | 3.37 | 3.50 | 3.37 | 3.46 | 3.46 | qfq | 32,188,813 | 111,538,986 | 3.90% |
| 2026-03-09 | 3.37 | 3.40 | 3.30 | 3.33 | 3.33 | qfq | 24,793,668 | 82,838,986 | -3.20% |
| 2026-03-06 | 3.37 | 3.45 | 3.33 | 3.44 | 3.44 | qfq | 24,781,500 | 84,030,796 | 0.29% |
| 2026-03-05 | 3.39 | 3.53 | 3.37 | 3.43 | 3.43 | qfq | 37,650,428 | 131,028,470 | 2.08% |
| 2026-03-04 | 3.33 | 3.42 | 3.30 | 3.36 | 3.36 | qfq | 20,462,346 | 68,830,893 | 0.30% |
| 2026-03-03 | 3.40 | 3.42 | 3.27 | 3.35 | 3.35 | qfq | 31,306,088 | 104,481,443 | -1.18% |
| 2026-03-02 | 3.51 | 3.53 | 3.39 | 3.39 | 3.39 | qfq | 28,082,770 | 95,896,626 | -5.04% |
| 2026-02-27 | 3.67 | 3.75 | 3.54 | 3.57 | 3.57 | qfq | 38,817,901 | 141,121,921 | -1.38% |
| 2026-02-26 | 3.72 | 3.73 | 3.56 | 3.62 | 3.62 | qfq | 33,476,412 | 121,731,865 | -2.95% |
| 2026-02-25 | 3.70 | 3.76 | 3.68 | 3.73 | 3.73 | qfq | 18,001,137 | 66,858,500 | 0.27% |
| 2026-02-24 | 3.62 | 3.78 | 3.60 | 3.72 | 3.72 | qfq | 21,859,760 | 80,564,163 | 1.64% |
| 2026-02-13 | 3.68 | 3.73 | 3.61 | 3.66 | 3.66 | qfq | 19,386,169 | 70,891,737 | 0.83% |
| 2026-02-12 | 3.60 | 3.74 | 3.54 | 3.63 | 3.63 | qfq | 28,997,148 | 105,217,932 | -2.42% |
| 2026-02-11 | 3.80 | 3.86 | 3.69 | 3.72 | 3.72 | qfq | 32,721,281 | 123,098,669 | -1.59% |
| 2026-02-10 | 3.60 | 3.78 | 3.60 | 3.78 | 3.78 | qfq | 34,322,276 | 128,603,791 | 5.00% |
| 2026-02-09 | 3.61 | 3.66 | 3.50 | 3.60 | 3.60 | qfq | 25,028,548 | 89,794,481 | 1.12% |
| 2026-02-06 | 3.71 | 3.84 | 3.56 | 3.56 | 3.56 | qfq | 29,479,710 | 108,439,091 | -4.56% |
| 2026-02-05 | 3.79 | 3.90 | 3.61 | 3.73 | 3.73 | qfq | 34,897,768 | 130,621,304 | -0.53% |
| 2026-02-04 | 3.83 | 3.83 | 3.56 | 3.75 | 3.75 | qfq | 45,676,038 | 168,705,113 | 2.74% |
| 2026-02-03 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | qfq | 2,033,710 | 7,423,042 | 4.89% |
| 2026-02-02 | 3.39 | 3.48 | 3.35 | 3.48 | 3.48 | qfq | 10,933,589 | 37,803,568 | 5.14% |
| 2026-01-30 | 3.25 | 3.40 | 3.20 | 3.31 | 3.31 | qfq | 29,509,210 | 97,247,857 | 0.00% |
| 2026-01-29 | 3.25 | 3.39 | 3.17 | 3.31 | 3.31 | qfq | 36,014,425 | 120,787,514 | 2.48% |
| 2026-01-28 | 3.42 | 3.46 | 3.21 | 3.23 | 3.23 | qfq | 25,035,275 | 83,225,926 | -4.15% |
| 2026-01-27 | 3.49 | 3.50 | 3.31 | 3.37 | 3.37 | qfq | 22,772,622 | 76,508,972 | -3.16% |
| 2026-01-26 | 3.49 | 3.54 | 3.40 | 3.48 | 3.48 | qfq | 27,084,407 | 93,365,409 | -1.97% |
| 2026-01-23 | 3.36 | 3.55 | 3.36 | 3.55 | 3.55 | qfq | 35,867,127 | 125,103,003 | 5.03% |
| 2026-01-22 | 3.35 | 3.49 | 3.32 | 3.38 | 3.38 | qfq | 28,924,779 | 98,459,021 | 0.60% |
| 2026-01-21 | 3.20 | 3.45 | 3.16 | 3.36 | 3.36 | qfq | 37,610,292 | 125,749,582 | 2.13% |
| 2026-01-20 | 3.43 | 3.43 | 3.29 | 3.29 | 3.29 | qfq | 30,951,150 | 102,584,608 | -4.91% |
| 2026-01-19 | 3.42 | 3.52 | 3.19 | 3.46 | 3.46 | qfq | 75,515,785 | 252,111,045 | 2.98% |
| 2026-01-16 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | qfq | 820,979 | 2,758,489 | 5.00% |
| 2026-01-15 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | qfq | 1,156,350 | 3,700,320 | 4.92% |
| 2026-01-07 | 3.05 | 3.05 | 3.03 | 3.05 | 3.05 | qfq | 25,014,949 | 76,291,521 | 5.17% |
| 2026-01-06 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | qfq | 3,615,840 | 10,485,936 | 5.07% |
| 2026-01-05 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | qfq | 2,305,770 | 6,363,925 | 4.94% |
| 2025-12-31 | 2.66 | 2.74 | 2.60 | 2.63 | 2.63 | qfq | 14,896,500 | 39,861,096 | 0.00% |
| 2025-12-30 | 2.58 | 2.66 | 2.55 | 2.63 | 2.63 | qfq | 13,525,719 | 35,362,859 | 1.94% |
| 2025-12-29 | 2.63 | 2.66 | 2.52 | 2.58 | 2.58 | qfq | 14,526,160 | 37,440,700 | -1.90% |
| 2025-12-26 | 2.58 | 2.65 | 2.56 | 2.63 | 2.63 | qfq | 12,291,600 | 32,085,872 | 2.33% |
| 2025-12-25 | 2.60 | 2.65 | 2.55 | 2.57 | 2.57 | qfq | 16,124,100 | 41,913,907 | 0.00% |
| 2025-12-24 | 2.46 | 2.57 | 2.45 | 2.57 | 2.57 | qfq | 15,828,102 | 40,024,723 | 4.90% |
| 2025-12-23 | 2.48 | 2.49 | 2.42 | 2.45 | 2.45 | qfq | 8,009,240 | 19,591,090 | -1.61% |
| 2025-12-22 | 2.44 | 2.49 | 2.42 | 2.49 | 2.49 | qfq | 10,054,700 | 24,704,334 | 2.05% |
| 2025-12-19 | 2.35 | 2.46 | 2.34 | 2.44 | 2.44 | qfq | 11,522,400 | 27,866,681 | 3.83% |
| 2025-12-18 | 2.35 | 2.41 | 2.34 | 2.35 | 2.35 | qfq | 9,372,782 | 22,279,508 | 0.43% |
| 2025-12-17 | 2.30 | 2.35 | 2.26 | 2.34 | 2.34 | qfq | 11,833,053 | 27,232,460 | 1.74% |
| 2025-12-16 | 2.41 | 2.41 | 2.29 | 2.30 | 2.30 | qfq | 17,463,700 | 40,453,356 | -4.56% |
| 2025-12-15 | 2.38 | 2.45 | 2.36 | 2.41 | 2.41 | qfq | 16,301,440 | 39,125,305 | 2.99% |
| 2025-12-12 | 2.46 | 2.47 | 2.34 | 2.34 | 2.34 | qfq | 20,661,351 | 49,654,818 | -4.88% |
| 2025-12-11 | 2.53 | 2.56 | 2.42 | 2.46 | 2.46 | qfq | 15,850,482 | 39,621,580 | -1.99% |
| 2025-12-10 | 2.61 | 2.63 | 2.47 | 2.51 | 2.51 | qfq | 19,470,215 | 49,030,309 | -3.46% |
| 2025-12-09 | 2.58 | 2.65 | 2.56 | 2.60 | 2.60 | qfq | 10,249,992 | 26,759,109 | 0.78% |
| 2025-12-08 | 2.64 | 2.67 | 2.52 | 2.58 | 2.58 | qfq | 16,871,700 | 43,576,954 | -2.64% |
| 2025-12-05 | 2.72 | 2.76 | 2.64 | 2.65 | 2.65 | qfq | 13,916,392 | 37,465,946 | -1.85% |
| 2025-12-04 | 2.69 | 2.75 | 2.64 | 2.70 | 2.70 | qfq | 13,996,300 | 37,883,631 | 0.00% |
| 2025-12-03 | 2.72 | 2.77 | 2.65 | 2.70 | 2.70 | qfq | 24,800,389 | 67,060,921 | -2.53% |
| 2025-12-02 | 2.63 | 2.77 | 2.62 | 2.77 | 2.77 | qfq | 30,381,483 | 83,096,199 | 4.92% |
| 2025-12-01 | 2.54 | 2.67 | 2.53 | 2.64 | 2.64 | qfq | 22,698,388 | 59,823,062 | 3.94% |
| 2025-11-28 | 2.53 | 2.57 | 2.51 | 2.54 | 2.54 | qfq | 10,201,113 | 25,829,415 | 0.00% |
| 2025-11-27 | 2.59 | 2.62 | 2.54 | 2.54 | 2.54 | qfq | 15,098,700 | 38,843,292 | -3.42% |
| 2025-11-26 | 2.54 | 2.66 | 2.53 | 2.63 | 2.63 | qfq | 18,359,900 | 47,494,287 | 2.33% |
| 2025-11-25 | 2.47 | 2.60 | 2.45 | 2.57 | 2.57 | qfq | 23,128,710 | 58,551,566 | 3.63% |
| 2025-11-24 | 2.45 | 2.55 | 2.38 | 2.48 | 2.48 | qfq | 28,139,772 | 68,946,790 | -1.20% |
| 2025-11-21 | 2.54 | 2.55 | 2.51 | 2.51 | 2.51 | qfq | 16,866,300 | 42,402,013 | -4.92% |
| 2025-11-20 | 2.72 | 2.72 | 2.64 | 2.64 | 2.64 | qfq | 31,118,100 | 82,492,435 | -5.04% |
| 2025-11-19 | 2.73 | 2.86 | 2.62 | 2.78 | 2.78 | qfq | 53,198,717 | 146,011,047 | 1.83% |
| 2025-11-18 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | qfq | 2,473,203 | 6,751,844 | 5.00% |
| 2025-11-17 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | qfq | 3,776,140 | 9,817,964 | 4.84% |
| 2025-11-14 | 2.47 | 2.60 | 2.43 | 2.48 | 2.48 | qfq | 34,309,065 | 86,600,918 | 0.00% |
| 2025-11-13 | 2.47 | 2.53 | 2.39 | 2.48 | 2.48 | qfq | 23,108,527 | 57,149,888 | -1.59% |
| 2025-11-12 | 2.51 | 2.56 | 2.44 | 2.52 | 2.52 | qfq | 38,178,050 | 95,953,648 | 3.28% |
| 2025-11-11 | 2.37 | 2.44 | 2.35 | 2.44 | 2.44 | qfq | 11,080,351 | 26,763,189 | 5.17% |
| 2025-11-10 | 2.34 | 2.41 | 2.30 | 2.32 | 2.32 | qfq | 32,224,221 | 76,028,343 | -0.85% |
| 2025-11-07 | 2.22 | 2.34 | 2.21 | 2.34 | 2.34 | qfq | 26,974,260 | 62,401,399 | 4.93% |
| 2025-11-06 | 2.24 | 2.28 | 2.22 | 2.23 | 2.23 | qfq | 21,530,020 | 48,266,387 | 0.90% |
| 2025-11-05 | 2.29 | 2.30 | 2.21 | 2.21 | 2.21 | qfq | 36,067,590 | 80,882,260 | -4.33% |
| 2025-11-04 | 2.20 | 2.31 | 2.18 | 2.31 | 2.31 | qfq | 29,465,832 | 67,144,617 | 5.00% |
| 2025-11-03 | 2.16 | 2.25 | 2.15 | 2.20 | 2.20 | qfq | 32,729,898 | 71,697,882 | 2.80% |
| 2025-10-31 | 2.07 | 2.14 | 2.05 | 2.14 | 2.14 | qfq | 32,622,112 | 69,090,466 | 4.90% |
| 2025-10-30 | 1.99 | 2.08 | 1.99 | 2.04 | 2.04 | qfq | 14,153,906 | 28,820,623 | 2.51% |
| 2025-10-29 | 2.01 | 2.01 | 1.96 | 1.99 | 1.99 | qfq | 7,940,547 | 15,736,494 | -1.00% |
| 2025-10-28 | 2.02 | 2.08 | 2.01 | 2.01 | 2.01 | qfq | 12,490,700 | 25,458,291 | -0.50% |
| 2025-10-27 | 2.01 | 2.04 | 1.99 | 2.02 | 2.02 | qfq | 8,343,640 | 16,825,811 | 0.50% |
| 2025-10-24 | 2.02 | 2.05 | 2.00 | 2.01 | 2.01 | qfq | 9,985,571 | 20,156,058 | 0.00% |
| 2025-10-23 | 1.98 | 2.02 | 1.96 | 2.01 | 2.01 | qfq | 11,712,170 | 23,250,306 | 1.52% |
| 2025-10-22 | 1.95 | 2.00 | 1.94 | 1.98 | 1.98 | qfq | 11,958,490 | 23,582,320 | 2.06% |
| 2025-10-21 | 1.92 | 1.95 | 1.91 | 1.94 | 1.94 | qfq | 9,741,992 | 18,877,786 | 1.04% |
| 2025-10-20 | 1.90 | 1.93 | 1.89 | 1.92 | 1.92 | qfq | 6,339,423 | 12,124,871 | 1.59% |
| 2025-10-17 | 1.92 | 1.92 | 1.88 | 1.89 | 1.89 | qfq | 7,557,832 | 14,349,869 | -2.07% |
| 2025-10-16 | 1.93 | 1.94 | 1.91 | 1.93 | 1.93 | qfq | 7,002,000 | 13,467,033 | 0.00% |
| 2025-10-15 | 1.92 | 1.93 | 1.90 | 1.93 | 1.93 | qfq | 6,454,300 | 12,365,034 | 1.05% |
| 2025-10-14 | 1.93 | 1.96 | 1.91 | 1.91 | 1.91 | qfq | 8,381,700 | 16,212,918 | -1.04% |
| 2025-10-13 | 1.90 | 1.95 | 1.89 | 1.93 | 1.93 | qfq | 8,176,672 | 15,735,198 | -1.53% |
| 2025-10-10 | 1.95 | 1.97 | 1.93 | 1.96 | 1.96 | qfq | 8,403,621 | 16,417,960 | 0.51% |
| 2025-10-09 | 1.97 | 1.97 | 1.93 | 1.95 | 1.95 | qfq | 9,925,640 | 19,358,951 | -1.02% |
| 2025-09-30 | 1.96 | 2.03 | 1.96 | 1.97 | 1.97 | qfq | 12,130,294 | 24,094,543 | 1.55% |
| 2025-09-29 | 1.93 | 1.96 | 1.90 | 1.94 | 1.94 | qfq | 6,486,308 | 12,575,085 | 0.00% |
| 2025-09-26 | 1.90 | 1.95 | 1.89 | 1.94 | 1.94 | qfq | 9,247,980 | 17,860,206 | 1.57% |
| 2025-09-25 | 1.92 | 1.94 | 1.90 | 1.91 | 1.91 | qfq | 7,297,300 | 13,980,097 | -0.52% |
| 2025-09-24 | 1.88 | 1.93 | 1.87 | 1.92 | 1.92 | qfq | 9,458,995 | 18,039,745 | 1.59% |
| 2025-09-23 | 1.94 | 1.94 | 1.84 | 1.89 | 1.89 | qfq | 18,738,299 | 35,164,022 | -2.58% |
| 2025-09-22 | 1.96 | 1.97 | 1.92 | 1.94 | 1.94 | qfq | 9,058,922 | 17,617,148 | -0.51% |
| 2025-09-19 | 2.01 | 2.02 | 1.93 | 1.95 | 1.95 | qfq | 16,257,264 | 31,972,204 | -2.99% |
| 2025-09-18 | 2.09 | 2.12 | 2.00 | 2.01 | 2.01 | qfq | 31,623,138 | 64,677,092 | -4.29% |
| 2025-09-17 | 2.08 | 2.14 | 2.04 | 2.10 | 2.10 | qfq | 36,643,366 | 77,300,785 | 2.94% |
| 2025-09-16 | 1.95 | 2.04 | 1.95 | 2.04 | 2.04 | qfq | 26,510,204 | 53,302,946 | 5.15% |
| 2025-09-15 | 1.95 | 1.96 | 1.93 | 1.94 | 1.94 | qfq | 13,919,474 | 27,136,753 | 0.00% |
| 2025-09-12 | 1.92 | 1.96 | 1.91 | 1.94 | 1.94 | qfq | 15,160,129 | 29,366,001 | 1.04% |
| 2025-09-11 | 1.89 | 1.93 | 1.87 | 1.92 | 1.92 | qfq | 15,900,155 | 30,353,692 | 1.05% |
| 2025-09-10 | 1.87 | 1.90 | 1.86 | 1.90 | 1.90 | qfq | 11,258,109 | 21,224,750 | 1.06% |
| 2025-09-09 | 1.86 | 1.89 | 1.85 | 1.88 | 1.88 | qfq | 12,969,603 | 24,201,518 | 1.08% |
| 2025-09-08 | 1.84 | 1.87 | 1.84 | 1.86 | 1.86 | qfq | 11,568,933 | 21,426,080 | 0.54% |
| 2025-09-05 | 1.84 | 1.86 | 1.82 | 1.85 | 1.85 | qfq | 11,219,466 | 20,598,128 | 0.54% |
| 2025-09-04 | 1.85 | 1.87 | 1.82 | 1.84 | 1.84 | qfq | 7,743,800 | 14,301,628 | -0.54% |
| 2025-09-03 | 1.87 | 1.89 | 1.84 | 1.85 | 1.85 | qfq | 10,474,800 | 19,500,456 | -1.07% |
| 2025-09-02 | 1.87 | 1.88 | 1.84 | 1.87 | 1.87 | qfq | 11,052,403 | 20,526,407 | -0.53% |
| 2025-09-01 | 1.88 | 1.91 | 1.86 | 1.88 | 1.88 | qfq | 13,062,532 | 24,593,782 | -0.53% |
| 2025-08-29 | 1.86 | 1.91 | 1.85 | 1.89 | 1.89 | qfq | 11,789,008 | 22,172,508 | 2.16% |
| 2025-08-28 | 1.87 | 1.91 | 1.81 | 1.85 | 1.85 | qfq | 13,599,244 | 25,315,079 | -0.54% |
| 2025-08-27 | 1.96 | 1.96 | 1.85 | 1.86 | 1.86 | qfq | 22,997,822 | 43,909,479 | -4.62% |
| 2025-08-26 | 1.94 | 1.97 | 1.94 | 1.95 | 1.95 | qfq | 12,841,710 | 25,112,866 | 0.00% |
| 2025-08-25 | 1.95 | 1.98 | 1.93 | 1.95 | 1.95 | qfq | 14,283,329 | 27,937,499 | 0.00% |
| 2025-08-22 | 1.94 | 1.98 | 1.92 | 1.95 | 1.95 | qfq | 10,186,820 | 19,855,974 | 0.00% |
| 2025-08-21 | 1.93 | 1.97 | 1.93 | 1.95 | 1.95 | qfq | 16,593,161 | 32,366,410 | 1.56% |
| 2025-08-20 | 1.87 | 1.95 | 1.85 | 1.92 | 1.92 | qfq | 20,136,921 | 38,450,629 | 2.67% |
| 2025-08-19 | 1.86 | 1.89 | 1.85 | 1.87 | 1.87 | qfq | 14,170,563 | 26,490,283 | 0.54% |
| 2025-08-18 | 1.83 | 1.88 | 1.83 | 1.86 | 1.86 | qfq | 15,071,245 | 27,967,551 | 1.09% |
| 2025-08-15 | 1.78 | 1.84 | 1.78 | 1.84 | 1.84 | qfq | 13,138,116 | 23,864,786 | 3.37% |
| 2025-08-14 | 1.84 | 1.84 | 1.77 | 1.78 | 1.78 | qfq | 16,077,649 | 28,990,376 | -3.26% |
| 2025-08-13 | 1.85 | 1.86 | 1.83 | 1.84 | 1.84 | qfq | 10,222,575 | 18,853,226 | -0.54% |
| 2025-08-12 | 1.85 | 1.87 | 1.84 | 1.85 | 1.85 | qfq | 10,388,584 | 19,250,106 | 0.00% |
| 2025-08-11 | 1.85 | 1.86 | 1.84 | 1.85 | 1.85 | qfq | 7,384,929 | 13,654,997 | 0.00% |
| 2025-08-08 | 1.85 | 1.86 | 1.83 | 1.85 | 1.85 | qfq | 7,870,425 | 14,522,811 | 0.00% |
| 2025-08-07 | 1.86 | 1.87 | 1.84 | 1.85 | 1.85 | qfq | 9,985,000 | 18,492,911 | -0.54% |
| 2025-08-06 | 1.85 | 1.87 | 1.84 | 1.86 | 1.86 | qfq | 9,241,199 | 17,136,124 | 1.09% |
| 2025-08-05 | 1.82 | 1.86 | 1.81 | 1.84 | 1.84 | qfq | 11,593,915 | 21,345,926 | 1.66% |
| 2025-08-04 | 1.77 | 1.81 | 1.76 | 1.81 | 1.81 | qfq | 8,779,014 | 15,697,204 | 1.69% |
| 2025-08-01 | 1.79 | 1.81 | 1.77 | 1.78 | 1.78 | qfq | 7,430,026 | 13,272,717 | -1.11% |
| 2025-07-31 | 1.79 | 1.80 | 1.76 | 1.80 | 1.80 | qfq | 9,395,752 | 16,779,769 | 0.00% |
| 2025-07-30 | 1.83 | 1.83 | 1.77 | 1.80 | 1.80 | qfq | 16,220,494 | 29,131,438 | -1.64% |
| 2025-07-29 | 1.84 | 1.84 | 1.81 | 1.83 | 1.83 | qfq | 6,742,401 | 12,295,659 | 0.00% |
| 2025-07-28 | 1.82 | 1.84 | 1.82 | 1.83 | 1.83 | qfq | 8,057,802 | 14,721,984 | 0.00% |
| 2025-07-25 | 1.84 | 1.85 | 1.82 | 1.83 | 1.83 | qfq | 6,839,200 | 12,531,215 | -0.54% |
| 2025-07-24 | 1.82 | 1.85 | 1.82 | 1.84 | 1.84 | qfq | 10,553,505 | 19,366,001 | 1.10% |
| 2025-07-23 | 1.82 | 1.85 | 1.81 | 1.82 | 1.82 | qfq | 11,436,691 | 20,914,317 | 0.00% |
| 2025-07-22 | 1.87 | 1.87 | 1.81 | 1.82 | 1.82 | qfq | 21,541,720 | 39,573,282 | -3.19% |
| 2025-07-21 | 1.87 | 1.89 | 1.87 | 1.88 | 1.88 | qfq | 8,855,150 | 16,613,233 | 0.00% |
| 2025-07-18 | 1.91 | 1.91 | 1.87 | 1.88 | 1.88 | qfq | 11,734,200 | 22,181,196 | -1.05% |
| 2025-07-17 | 1.89 | 1.93 | 1.88 | 1.90 | 1.90 | qfq | 9,531,645 | 18,192,481 | 0.53% |
| 2025-07-16 | 1.87 | 1.92 | 1.87 | 1.89 | 1.89 | qfq | 9,499,132 | 17,967,319 | 1.07% |
| 2025-07-15 | 1.88 | 1.88 | 1.83 | 1.87 | 1.87 | qfq | 14,864,082 | 27,584,943 | 0.54% |
| 2025-07-14 | 1.90 | 1.90 | 1.83 | 1.86 | 1.86 | qfq | 19,036,480 | 35,437,632 | -2.11% |
| 2025-07-11 | 1.95 | 1.95 | 1.89 | 1.90 | 1.90 | qfq | 19,490,731 | 37,404,420 | -2.56% |
| 2025-07-10 | 1.92 | 1.98 | 1.92 | 1.95 | 1.95 | qfq | 15,868,180 | 30,829,515 | 1.04% |
| 2025-07-09 | 1.94 | 1.97 | 1.92 | 1.93 | 1.93 | qfq | 11,213,682 | 21,795,089 | -0.52% |
| 2025-07-08 | 1.92 | 1.94 | 1.91 | 1.94 | 1.94 | qfq | 10,745,142 | 20,703,488 | 0.52% |
| 2025-07-07 | 1.94 | 1.95 | 1.91 | 1.93 | 1.93 | qfq | 11,594,125 | 22,429,384 | -1.03% |
| 2025-07-04 | 1.94 | 1.99 | 1.93 | 1.95 | 1.95 | qfq | 15,447,576 | 30,223,685 | 0.00% |
| 2025-07-03 | 1.91 | 2.00 | 1.91 | 1.95 | 1.95 | qfq | 26,458,356 | 52,183,733 | 2.63% |
| 2025-07-02 | 1.87 | 1.91 | 1.85 | 1.90 | 1.90 | qfq | 17,804,394 | 33,495,747 | 1.06% |
| 2025-07-01 | 1.87 | 1.89 | 1.86 | 1.88 | 1.88 | qfq | 13,697,267 | 25,629,479 | 0.53% |
| 2025-06-30 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | qfq | 12,421,975 | 23,082,567 | 1.08% |
| 2025-06-27 | 1.85 | 1.88 | 1.84 | 1.85 | 1.85 | qfq | 10,892,599 | 20,244,101 | 0.00% |
| 2025-06-26 | 1.87 | 1.88 | 1.83 | 1.85 | 1.85 | qfq | 13,584,164 | 25,242,986 | -1.60% |
| 2025-06-25 | 1.89 | 1.91 | 1.87 | 1.88 | 1.88 | qfq | 9,780,900 | 18,400,774 | -0.53% |
| 2025-06-24 | 1.88 | 1.93 | 1.86 | 1.89 | 1.89 | qfq | 10,896,102 | 20,700,166 | 1.61% |
| 2025-06-23 | 1.84 | 1.88 | 1.80 | 1.86 | 1.86 | qfq | 10,039,800 | 18,548,596 | 1.09% |
| 2025-06-20 | 1.89 | 1.90 | 1.84 | 1.84 | 1.84 | qfq | 11,668,100 | 21,782,529 | -2.65% |
| 2025-06-19 | 1.94 | 1.96 | 1.87 | 1.89 | 1.89 | qfq | 16,063,500 | 30,645,464 | -3.57% |
| 2025-06-18 | 1.97 | 1.98 | 1.93 | 1.96 | 1.96 | qfq | 10,892,100 | 21,297,797 | -0.51% |
| 2025-06-17 | 1.98 | 2.02 | 1.97 | 1.97 | 1.97 | qfq | 9,754,110 | 19,417,593 | -0.51% |
| 2025-06-16 | 1.96 | 2.00 | 1.96 | 1.98 | 1.98 | qfq | 9,275,610 | 18,392,565 | 1.02% |
| 2025-06-13 | 2.01 | 2.02 | 1.95 | 1.96 | 1.96 | qfq | 15,645,600 | 30,905,910 | -3.45% |
| 2025-06-12 | 2.05 | 2.07 | 2.00 | 2.03 | 2.03 | qfq | 14,994,400 | 30,446,571 | -0.49% |
| 2025-06-11 | 1.98 | 2.05 | 1.98 | 2.04 | 2.04 | qfq | 16,130,203 | 32,452,243 | 3.55% |
| 2025-06-10 | 2.03 | 2.05 | 1.95 | 1.97 | 1.97 | qfq | 25,525,052 | 50,755,275 | -1.99% |
| 2025-06-09 | 1.91 | 2.01 | 1.91 | 2.01 | 2.01 | qfq | 20,210,850 | 39,629,363 | 5.24% |
| 2025-06-06 | 1.85 | 1.94 | 1.84 | 1.91 | 1.91 | qfq | 28,331,222 | 53,731,135 | 3.24% |
| 2025-06-05 | 1.86 | 1.88 | 1.84 | 1.85 | 1.85 | qfq | 12,692,900 | 23,578,887 | 0.00% |
| 2025-06-04 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | qfq | 15,586,585 | 28,610,358 | 1.65% |
| 2025-06-03 | 1.85 | 1.87 | 1.82 | 1.82 | 1.82 | qfq | 16,468,084 | 30,261,700 | -2.15% |
| 2025-05-30 | 1.87 | 1.88 | 1.84 | 1.86 | 1.86 | qfq | 19,863,444 | 36,881,412 | -1.59% |
| 2025-05-29 | 1.82 | 1.91 | 1.81 | 1.89 | 1.89 | qfq | 33,938,966 | 63,838,311 | 3.85% |
| 2025-05-28 | 1.83 | 1.86 | 1.81 | 1.82 | 1.82 | qfq | 18,027,884 | 32,934,577 | -1.09% |
| 2025-05-27 | 1.83 | 1.85 | 1.81 | 1.84 | 1.84 | qfq | 15,807,094 | 28,965,953 | 0.55% |
| 2025-05-26 | 1.81 | 1.85 | 1.79 | 1.83 | 1.83 | qfq | 15,843,884 | 28,808,619 | 1.10% |
| 2025-05-23 | 1.82 | 1.87 | 1.80 | 1.81 | 1.81 | qfq | 20,163,608 | 36,940,753 | 0.00% |
| 2025-05-22 | 1.90 | 1.91 | 1.81 | 1.81 | 1.81 | qfq | 35,411,000 | 65,522,949 | -5.24% |
| 2025-05-21 | 1.85 | 1.92 | 1.82 | 1.91 | 1.91 | qfq | 31,845,707 | 59,551,895 | 3.24% |
| 2025-05-20 | 1.80 | 1.89 | 1.77 | 1.85 | 1.85 | qfq | 46,167,667 | 85,579,230 | 2.78% |
| 2025-05-19 | 1.74 | 1.80 | 1.72 | 1.80 | 1.80 | qfq | 29,461,605 | 52,220,977 | 5.26% |
| 2025-05-16 | 1.70 | 1.71 | 1.67 | 1.71 | 1.71 | qfq | 16,524,959 | 28,008,780 | 0.00% |
| 2025-05-15 | 1.74 | 1.75 | 1.68 | 1.71 | 1.71 | qfq | 25,529,228 | 43,751,805 | 2.40% |
| 2025-05-14 | 1.64 | 1.71 | 1.63 | 1.67 | 1.67 | qfq | 23,993,003 | 39,905,344 | 1.83% |
| 2025-05-13 | 1.71 | 1.72 | 1.63 | 1.64 | 1.64 | qfq | 29,255,820 | 49,044,435 | -2.96% |
| 2025-05-12 | 1.65 | 1.71 | 1.63 | 1.69 | 1.69 | qfq | 28,794,242 | 48,037,892 | 2.42% |
| 2025-05-09 | 1.63 | 1.68 | 1.62 | 1.65 | 1.65 | qfq | 32,532,644 | 53,511,419 | 0.61% |
| 2025-05-08 | 1.61 | 1.68 | 1.59 | 1.64 | 1.64 | qfq | 32,848,413 | 53,797,281 | 1.86% |
| 2025-05-07 | 1.63 | 1.65 | 1.58 | 1.61 | 1.61 | qfq | 30,616,501 | 49,375,177 | 0.00% |
| 2025-05-06 | 1.66 | 1.67 | 1.59 | 1.61 | 1.61 | qfq | 34,669,512 | 56,482,423 | -1.23% |
| 2025-04-30 | 1.60 | 1.66 | 1.57 | 1.63 | 1.63 | qfq | 38,521,988 | 62,538,040 | 3.16% |
| 2025-04-29 | 1.53 | 1.58 | 1.53 | 1.58 | 1.58 | qfq | 13,887,069 | 21,860,049 | 5.33% |
| 2025-04-28 | 1.48 | 1.52 | 1.48 | 1.50 | 1.50 | qfq | 40,065,566 | 59,684,163 | -3.85% |
| 2025-04-25 | 1.51 | 1.56 | 1.48 | 1.56 | 1.56 | qfq | 33,998,725 | 52,392,076 | 4.70% |
| 2025-04-24 | 1.51 | 1.54 | 1.48 | 1.49 | 1.49 | qfq | 60,769,980 | 92,308,508 | 1.36% |
| 2025-04-23 | 1.41 | 1.47 | 1.41 | 1.47 | 1.47 | qfq | 25,558,169 | 37,101,898 | 5.00% |
| 2025-04-22 | 1.36 | 1.44 | 1.36 | 1.40 | 1.40 | qfq | 66,650,769 | 91,256,409 | -2.10% |
| 2025-04-18 | 1.40 | 1.46 | 1.37 | 1.43 | 1.43 | qfq | 28,580,572 | 40,300,331 | 0.70% |
| 2025-04-17 | 1.42 | 1.49 | 1.40 | 1.42 | 1.42 | qfq | 29,900,895 | 43,261,241 | -2.07% |
| 2025-04-16 | 1.50 | 1.52 | 1.41 | 1.45 | 1.45 | qfq | 26,888,376 | 39,180,575 | -3.97% |
| 2025-04-15 | 1.57 | 1.60 | 1.50 | 1.51 | 1.51 | qfq | 21,228,840 | 32,446,614 | -3.82% |
| 2025-04-14 | 1.53 | 1.60 | 1.52 | 1.57 | 1.57 | qfq | 25,840,714 | 40,415,322 | 2.61% |
| 2025-04-11 | 1.52 | 1.56 | 1.50 | 1.53 | 1.53 | qfq | 24,075,040 | 36,950,513 | 0.00% |
| 2025-04-10 | 1.46 | 1.56 | 1.46 | 1.53 | 1.53 | qfq | 37,229,829 | 56,309,230 | 4.08% |
| 2025-04-09 | 1.39 | 1.48 | 1.29 | 1.47 | 1.47 | qfq | 42,211,504 | 58,453,537 | 2.80% |
| 2025-04-08 | 1.49 | 1.53 | 1.41 | 1.43 | 1.43 | qfq | 33,417,878 | 48,472,538 | -5.92% |
| 2025-04-07 | 1.58 | 1.59 | 1.52 | 1.52 | 1.52 | qfq | 19,665,300 | 30,095,159 | -10.06% |
| 2025-04-03 | 1.67 | 1.72 | 1.67 | 1.69 | 1.69 | qfq | 19,107,802 | 32,307,242 | 0.00% |
| 2025-04-02 | 1.69 | 1.73 | 1.67 | 1.69 | 1.69 | qfq | 20,036,526 | 34,154,321 | -0.59% |
| 2025-04-01 | 1.67 | 1.71 | 1.67 | 1.70 | 1.70 | qfq | 21,169,800 | 35,823,188 | 1.19% |
| 2025-03-31 | 1.68 | 1.70 | 1.63 | 1.68 | 1.68 | qfq | 28,740,409 | 47,636,917 | -1.75% |
| 2025-03-28 | 1.75 | 1.77 | 1.70 | 1.71 | 1.71 | qfq | 26,777,874 | 46,032,970 | -2.84% |
| 2025-03-27 | 1.80 | 1.83 | 1.75 | 1.76 | 1.76 | qfq | 31,530,820 | 56,097,685 | -1.68% |
| 2025-03-26 | 1.74 | 1.82 | 1.71 | 1.79 | 1.79 | qfq | 56,669,683 | 100,588,863 | -1.65% |
| 2025-03-25 | 1.82 | 1.88 | 1.82 | 1.82 | 1.82 | qfq | 77,333,271 | 140,992,769 | -9.90% |
| 2025-03-24 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | qfq | 11,686,500 | 23,606,730 | -9.82% |
| 2025-03-21 | 2.29 | 2.35 | 2.22 | 2.24 | 2.24 | qfq | 70,813,278 | 160,654,703 | -4.68% |
| 2025-03-20 | 2.13 | 2.35 | 2.13 | 2.35 | 2.35 | qfq | 65,199,833 | 148,117,309 | 9.81% |
| 2025-03-19 | 2.16 | 2.18 | 2.13 | 2.14 | 2.14 | qfq | 21,845,600 | 46,846,672 | -1.38% |
| 2025-03-18 | 2.21 | 2.23 | 2.15 | 2.17 | 2.17 | qfq | 24,444,831 | 53,034,187 | -1.81% |
| 2025-03-17 | 2.18 | 2.25 | 2.18 | 2.21 | 2.21 | qfq | 32,068,200 | 70,893,606 | 1.38% |
| 2025-03-14 | 2.11 | 2.18 | 2.10 | 2.18 | 2.18 | qfq | 30,837,038 | 66,273,634 | 2.83% |
| 2025-03-13 | 2.15 | 2.16 | 2.09 | 2.12 | 2.12 | qfq | 15,730,460 | 33,216,871 | -1.85% |
| 2025-03-12 | 2.14 | 2.17 | 2.12 | 2.16 | 2.16 | qfq | 20,379,100 | 43,812,686 | 1.89% |
| 2025-03-11 | 2.09 | 2.15 | 2.06 | 2.12 | 2.12 | qfq | 21,052,842 | 44,579,536 | 0.47% |
| 2025-03-10 | 2.08 | 2.13 | 2.08 | 2.11 | 2.11 | qfq | 18,445,789 | 38,829,927 | 1.44% |
| 2025-03-07 | 2.11 | 2.12 | 2.07 | 2.08 | 2.08 | qfq | 19,348,205 | 40,512,983 | -1.89% |
| 2025-03-06 | 2.12 | 2.14 | 2.09 | 2.12 | 2.12 | qfq | 26,693,647 | 56,330,519 | 0.47% |
| 2025-03-05 | 2.16 | 2.17 | 2.07 | 2.11 | 2.11 | qfq | 19,583,400 | 41,063,327 | -2.31% |
| 2025-03-04 | 2.16 | 2.17 | 2.12 | 2.16 | 2.16 | qfq | 16,524,810 | 35,353,913 | -0.46% |
| 2025-03-03 | 2.17 | 2.23 | 2.16 | 2.17 | 2.17 | qfq | 19,748,500 | 43,281,455 | 0.46% |
| 2025-02-28 | 2.22 | 2.24 | 2.16 | 2.16 | 2.16 | qfq | 20,996,500 | 45,899,888 | -3.14% |
| 2025-02-27 | 2.26 | 2.30 | 2.20 | 2.23 | 2.23 | qfq | 23,004,400 | 51,514,613 | -0.89% |
| 2025-02-26 | 2.20 | 2.31 | 2.19 | 2.25 | 2.25 | qfq | 34,517,621 | 77,670,324 | 2.74% |
| 2025-02-25 | 2.17 | 2.22 | 2.15 | 2.19 | 2.19 | qfq | 18,030,982 | 39,622,084 | 0.46% |
| 2025-02-24 | 2.15 | 2.23 | 2.15 | 2.18 | 2.18 | qfq | 24,008,636 | 52,631,253 | 0.93% |
| 2025-02-21 | 2.20 | 2.21 | 2.12 | 2.16 | 2.16 | qfq | 15,559,870 | 33,517,826 | -1.37% |
| 2025-02-20 | 2.19 | 2.21 | 2.15 | 2.19 | 2.19 | qfq | 16,061,860 | 35,083,139 | 0.46% |
| 2025-02-19 | 2.17 | 2.19 | 2.16 | 2.18 | 2.18 | qfq | 13,948,900 | 30,332,373 | 0.46% |
| 2025-02-18 | 2.27 | 2.28 | 2.16 | 2.17 | 2.17 | qfq | 21,693,000 | 47,970,229 | -4.41% |
| 2025-02-17 | 2.21 | 2.29 | 2.18 | 2.27 | 2.27 | qfq | 25,232,645 | 56,738,583 | 3.65% |
| 2025-02-14 | 2.26 | 2.27 | 2.18 | 2.19 | 2.19 | qfq | 22,428,378 | 49,593,717 | -3.10% |
| 2025-02-13 | 2.26 | 2.30 | 2.23 | 2.26 | 2.26 | qfq | 25,453,588 | 57,759,236 | 0.00% |
| 2025-02-12 | 2.21 | 2.30 | 2.19 | 2.26 | 2.26 | qfq | 23,821,188 | 53,184,447 | 2.73% |
| 2025-02-11 | 2.26 | 2.28 | 2.17 | 2.20 | 2.20 | qfq | 18,156,102 | 39,950,354 | -1.79% |
| 2025-02-10 | 2.20 | 2.25 | 2.19 | 2.24 | 2.24 | qfq | 21,664,250 | 48,173,569 | 2.28% |
| 2025-02-07 | 2.13 | 2.21 | 2.11 | 2.19 | 2.19 | qfq | 25,848,799 | 56,176,879 | 3.30% |
| 2025-02-06 | 2.09 | 2.16 | 2.05 | 2.12 | 2.12 | qfq | 15,863,280 | 33,292,953 | 0.95% |
| 2025-02-05 | 2.07 | 2.11 | 2.05 | 2.10 | 2.10 | qfq | 18,648,911 | 39,003,811 | 2.44% |
| 2025-01-27 | 2.09 | 2.15 | 2.05 | 2.05 | 2.05 | qfq | 19,211,131 | 40,220,630 | -1.44% |
| 2025-01-24 | 2.10 | 2.10 | 2.04 | 2.08 | 2.08 | qfq | 13,402,040 | 27,700,518 | 0.00% |
| 2025-01-23 | 2.10 | 2.16 | 2.08 | 2.08 | 2.08 | qfq | 16,962,300 | 36,015,633 | -0.48% |
| 2025-01-22 | 2.15 | 2.15 | 2.08 | 2.09 | 2.09 | qfq | 19,307,000 | 40,497,612 | -2.79% |
| 2025-01-21 | 2.20 | 2.30 | 2.14 | 2.15 | 2.15 | qfq | 33,350,464 | 73,572,339 | -1.83% |
| 2025-01-20 | 2.20 | 2.22 | 2.08 | 2.19 | 2.19 | qfq | 21,099,760 | 45,828,605 | 0.92% |
| 2025-01-17 | 2.17 | 2.22 | 2.13 | 2.17 | 2.17 | qfq | 16,942,600 | 36,788,513 | -1.36% |
| 2025-01-16 | 2.19 | 2.27 | 2.17 | 2.20 | 2.20 | qfq | 18,542,340 | 41,014,771 | 1.38% |
| 2025-01-15 | 2.19 | 2.21 | 2.12 | 2.17 | 2.17 | qfq | 19,974,874 | 43,197,372 | 0.00% |
| 2025-01-14 | 2.06 | 2.18 | 2.06 | 2.17 | 2.17 | qfq | 21,408,600 | 45,722,445 | 5.34% |
| 2025-01-13 | 2.02 | 2.08 | 1.95 | 2.06 | 2.06 | qfq | 18,067,400 | 36,601,862 | 0.00% |
| 2025-01-10 | 2.16 | 2.19 | 2.05 | 2.06 | 2.06 | qfq | 18,989,300 | 39,898,160 | -4.63% |
| 2025-01-09 | 2.14 | 2.19 | 2.12 | 2.16 | 2.16 | qfq | 21,997,501 | 47,548,609 | 0.47% |
| 2025-01-08 | 2.16 | 2.17 | 2.07 | 2.15 | 2.15 | qfq | 20,425,301 | 43,378,675 | 0.00% |
| 2025-01-07 | 2.07 | 2.16 | 2.04 | 2.15 | 2.15 | qfq | 21,051,034 | 44,269,018 | 3.86% |
| 2025-01-06 | 2.06 | 2.10 | 1.96 | 2.07 | 2.07 | qfq | 23,224,134 | 47,417,477 | -0.96% |
| 2025-01-03 | 2.26 | 2.28 | 2.09 | 2.09 | 2.09 | qfq | 32,447,405 | 69,842,820 | -7.52% |
| 2025-01-02 | 2.23 | 2.31 | 2.23 | 2.26 | 2.26 | qfq | 30,064,522 | 68,465,492 | 0.44% |
| 2024-12-31 | 2.33 | 2.36 | 2.24 | 2.25 | 2.25 | qfq | 18,817,900 | 43,161,012 | -2.60% |
| 2024-12-30 | 2.35 | 2.36 | 2.23 | 2.31 | 2.31 | qfq | 25,319,131 | 57,574,879 | -0.86% |
| 2024-12-27 | 2.31 | 2.39 | 2.28 | 2.33 | 2.33 | qfq | 23,821,800 | 56,116,744 | 2.19% |
| 2024-12-26 | 2.28 | 2.34 | 2.27 | 2.28 | 2.28 | qfq | 22,090,020 | 50,889,673 | -0.87% |
| 2024-12-25 | 2.38 | 2.39 | 2.24 | 2.30 | 2.30 | qfq | 28,119,122 | 64,227,544 | -3.36% |
| 2024-12-24 | 2.38 | 2.45 | 2.33 | 2.38 | 2.38 | qfq | 41,238,500 | 97,966,619 | -2.46% |
| 2024-12-23 | 2.67 | 2.68 | 2.44 | 2.44 | 2.44 | qfq | 57,169,171 | 143,789,353 | -9.96% |
| 2024-12-20 | 2.70 | 2.90 | 2.66 | 2.71 | 2.71 | qfq | 61,655,831 | 169,763,102 | 1.50% |
| 2024-12-19 | 2.67 | 2.74 | 2.64 | 2.67 | 2.67 | qfq | 22,948,684 | 61,390,501 | -1.48% |
| 2024-12-18 | 2.71 | 2.75 | 2.60 | 2.71 | 2.71 | qfq | 27,316,600 | 73,637,468 | -0.37% |
| 2024-12-17 | 2.89 | 2.90 | 2.70 | 2.72 | 2.72 | qfq | 41,192,202 | 113,566,738 | -5.88% |
| 2024-12-16 | 2.87 | 2.95 | 2.84 | 2.89 | 2.89 | qfq | 35,524,081 | 103,005,465 | 0.35% |
| 2024-12-13 | 2.96 | 3.02 | 2.88 | 2.88 | 2.88 | qfq | 56,817,081 | 166,372,638 | -4.00% |
| 2024-12-12 | 2.95 | 3.02 | 2.89 | 3.00 | 3.00 | qfq | 72,687,191 | 215,578,702 | 0.33% |
| 2024-12-11 | 2.75 | 3.00 | 2.75 | 2.99 | 2.99 | qfq | 104,849,008 | 306,271,639 | 5.65% |
| 2024-12-10 | 3.15 | 3.15 | 2.81 | 2.83 | 2.83 | qfq | 99,528,680 | 294,010,061 | -2.08% |
| 2024-12-09 | 3.04 | 3.12 | 2.85 | 2.89 | 2.89 | qfq | 129,761,221 | 388,396,176 | -1.37% |
| 2024-12-06 | 2.66 | 2.93 | 2.66 | 2.93 | 2.93 | qfq | 24,187,388 | 70,077,388 | 10.15% |
| 2024-12-05 | 2.60 | 2.66 | 2.55 | 2.66 | 2.66 | qfq | 23,609,912 | 61,765,736 | 2.31% |
| 2024-12-04 | 2.69 | 2.71 | 2.57 | 2.60 | 2.60 | qfq | 33,077,473 | 87,558,992 | -2.99% |
| 2024-12-03 | 2.62 | 2.68 | 2.60 | 2.68 | 2.68 | qfq | 43,636,701 | 115,658,861 | 2.29% |
| 2024-12-02 | 2.50 | 2.63 | 2.49 | 2.62 | 2.62 | qfq | 42,785,096 | 110,714,142 | 5.22% |
| 2024-11-29 | 2.46 | 2.52 | 2.42 | 2.49 | 2.49 | qfq | 30,002,754 | 74,392,228 | 0.00% |
| 2024-11-28 | 2.45 | 2.54 | 2.44 | 2.49 | 2.49 | qfq | 33,422,700 | 83,380,982 | 2.05% |
| 2024-11-27 | 2.40 | 2.44 | 2.30 | 2.44 | 2.44 | qfq | 24,917,881 | 59,212,132 | 1.24% |
| 2024-11-26 | 2.42 | 2.45 | 2.40 | 2.41 | 2.41 | qfq | 24,822,700 | 60,121,749 | -0.82% |
| 2024-11-25 | 2.43 | 2.46 | 2.36 | 2.43 | 2.43 | qfq | 39,170,800 | 93,728,711 | -0.41% |
| 2024-11-22 | 2.57 | 2.61 | 2.43 | 2.44 | 2.44 | qfq | 51,371,775 | 130,281,245 | -4.31% |
| 2024-11-21 | 2.58 | 2.62 | 2.52 | 2.55 | 2.55 | qfq | 43,383,940 | 110,966,896 | -1.92% |
| 2024-11-20 | 2.54 | 2.62 | 2.51 | 2.60 | 2.60 | qfq | 60,442,141 | 155,959,184 | -0.76% |
| 2024-11-19 | 2.60 | 2.65 | 2.44 | 2.62 | 2.62 | qfq | 95,140,598 | 239,918,773 | -1.13% |
| 2024-11-18 | 2.46 | 2.65 | 2.46 | 2.65 | 2.65 | qfq | 34,619,431 | 90,406,004 | 9.96% |
| 2024-11-15 | 2.50 | 2.55 | 2.40 | 2.41 | 2.41 | qfq | 60,906,351 | 149,735,344 | -4.37% |
| 2024-11-14 | 2.70 | 2.76 | 2.52 | 2.52 | 2.52 | qfq | 79,573,909 | 209,144,572 | -2.70% |
| 2024-11-13 | 2.59 | 2.77 | 2.55 | 2.59 | 2.59 | qfq | 99,963,083 | 264,362,017 | -5.13% |
| 2024-11-12 | 2.73 | 2.84 | 2.73 | 2.73 | 2.73 | qfq | 43,627,000 | 119,321,616 | -9.90% |
| 2024-11-11 | 3.15 | 3.33 | 2.98 | 3.03 | 3.03 | qfq | 177,523,573 | 571,496,912 | 0.00% |
| 2024-11-08 | 3.03 | 3.03 | 2.78 | 3.03 | 3.03 | qfq | 137,225,101 | 401,710,198 | 10.18% |
| 2024-11-07 | 2.45 | 2.75 | 2.41 | 2.75 | 2.75 | qfq | 26,011,970 | 69,447,420 | 10.00% |
| 2024-11-06 | 2.44 | 2.53 | 2.33 | 2.50 | 2.50 | qfq | 65,226,626 | 158,931,161 | 2.88% |
| 2024-11-05 | 2.30 | 2.45 | 2.29 | 2.43 | 2.43 | qfq | 56,361,253 | 135,244,869 | 5.65% |
| 2024-11-04 | 2.34 | 2.34 | 2.21 | 2.30 | 2.30 | qfq | 41,427,539 | 93,369,206 | -1.29% |
| 2024-11-01 | 2.40 | 2.52 | 2.30 | 2.33 | 2.33 | qfq | 62,826,680 | 149,389,364 | -3.32% |
| 2024-10-31 | 2.30 | 2.46 | 2.24 | 2.41 | 2.41 | qfq | 69,320,841 | 165,439,095 | 4.78% |
| 2024-10-30 | 2.21 | 2.34 | 2.21 | 2.30 | 2.30 | qfq | 47,576,113 | 108,275,076 | 2.22% |
| 2024-10-29 | 2.35 | 2.47 | 2.25 | 2.25 | 2.25 | qfq | 70,111,246 | 163,839,325 | -5.46% |
| 2024-10-28 | 2.26 | 2.40 | 2.26 | 2.38 | 2.38 | qfq | 74,854,665 | 176,060,292 | 5.78% |
| 2024-10-25 | 2.22 | 2.35 | 2.22 | 2.25 | 2.25 | qfq | 58,676,160 | 133,825,576 | 1.35% |
| 2024-10-24 | 2.19 | 2.22 | 2.16 | 2.22 | 2.22 | qfq | 44,564,450 | 97,936,592 | 0.91% |
| 2024-10-23 | 2.18 | 2.25 | 2.11 | 2.20 | 2.20 | qfq | 54,800,191 | 119,581,837 | 0.00% |
| 2024-10-22 | 2.15 | 2.30 | 2.15 | 2.20 | 2.20 | qfq | 57,682,019 | 127,692,743 | 2.80% |
| 2024-10-21 | 2.19 | 2.21 | 2.11 | 2.14 | 2.14 | qfq | 53,495,791 | 114,580,367 | -4.46% |
| 2024-10-18 | 2.16 | 2.36 | 2.07 | 2.24 | 2.24 | qfq | 80,189,626 | 173,371,184 | 0.00% |
| 2024-10-17 | 2.40 | 2.40 | 2.21 | 2.24 | 2.24 | qfq | 111,049,981 | 257,058,577 | -1.32% |
| 2024-10-16 | 2.11 | 2.27 | 2.10 | 2.27 | 2.27 | qfq | 49,814,907 | 110,331,663 | 10.19% |
| 2024-10-15 | 2.11 | 2.18 | 2.05 | 2.06 | 2.06 | qfq | 47,382,684 | 100,184,521 | -4.19% |
| 2024-10-14 | 2.14 | 2.20 | 2.07 | 2.15 | 2.15 | qfq | 51,110,454 | 109,006,506 | 3.37% |
| 2024-10-11 | 2.13 | 2.21 | 2.03 | 2.08 | 2.08 | qfq | 64,606,276 | 136,383,779 | -6.73% |
| 2024-10-10 | 2.23 | 2.35 | 2.23 | 2.23 | 2.23 | qfq | 83,930,567 | 188,904,078 | -10.08% |
| 2024-10-09 | 2.48 | 2.64 | 2.48 | 2.48 | 2.48 | qfq | 78,211,860 | 195,376,041 | -10.14% |
| 2024-10-08 | 2.76 | 2.76 | 2.57 | 2.76 | 2.76 | qfq | 135,311,982 | 370,569,706 | 9.96% |
| 2024-09-30 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | qfq | 6,858,676 | 17,215,277 | 10.09% |
| 2024-09-27 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | qfq | 13,936,864 | 31,776,050 | 10.14% |
| 2024-09-26 | 1.87 | 2.07 | 1.80 | 2.07 | 2.07 | qfq | 107,623,103 | 210,964,808 | 10.11% |
| 2024-09-25 | 1.88 | 1.88 | 1.72 | 1.88 | 1.88 | qfq | 96,014,655 | 176,566,708 | 9.94% |
| 2024-09-24 | 1.57 | 1.71 | 1.57 | 1.71 | 1.71 | qfq | 52,974,382 | 89,847,455 | 10.32% |
| 2024-09-23 | 1.55 | 1.59 | 1.54 | 1.55 | 1.55 | qfq | 13,804,200 | 21,519,628 | -0.64% |
| 2024-09-20 | 1.56 | 1.59 | 1.54 | 1.56 | 1.56 | qfq | 21,126,000 | 33,126,628 | 0.00% |
| 2024-09-19 | 1.51 | 1.57 | 1.50 | 1.56 | 1.56 | qfq | 24,888,700 | 38,307,194 | 3.31% |
| 2024-09-18 | 1.50 | 1.55 | 1.46 | 1.51 | 1.51 | qfq | 18,810,300 | 28,228,033 | 0.67% |
| 2024-09-13 | 1.50 | 1.55 | 1.48 | 1.50 | 1.50 | qfq | 14,759,800 | 22,337,710 | 0.67% |
| 2024-09-12 | 1.46 | 1.51 | 1.46 | 1.49 | 1.49 | qfq | 11,989,600 | 17,914,735 | 1.36% |
| 2024-09-11 | 1.49 | 1.51 | 1.46 | 1.47 | 1.47 | qfq | 8,621,200 | 12,744,986 | -2.00% |
| 2024-09-10 | 1.49 | 1.52 | 1.47 | 1.50 | 1.50 | qfq | 10,404,700 | 15,508,284 | 0.67% |
| 2024-09-09 | 1.46 | 1.51 | 1.43 | 1.49 | 1.49 | qfq | 10,325,600 | 15,292,613 | 0.68% |
| 2024-09-06 | 1.49 | 1.52 | 1.47 | 1.48 | 1.48 | qfq | 13,530,600 | 20,189,005 | -1.33% |
| 2024-09-05 | 1.51 | 1.55 | 1.49 | 1.50 | 1.50 | qfq | 17,936,300 | 27,164,154 | 0.67% |
| 2024-09-04 | 1.51 | 1.58 | 1.48 | 1.49 | 1.49 | qfq | 22,802,900 | 34,791,344 | -0.67% |
| 2024-09-03 | 1.48 | 1.53 | 1.47 | 1.50 | 1.50 | qfq | 14,144,983 | 21,275,590 | 0.67% |
| 2024-09-02 | 1.52 | 1.56 | 1.48 | 1.49 | 1.49 | qfq | 28,258,199 | 42,706,778 | -1.97% |
| 2024-08-30 | 1.42 | 1.56 | 1.42 | 1.52 | 1.52 | qfq | 34,091,722 | 51,880,586 | 7.04% |
| 2024-08-29 | 1.40 | 1.43 | 1.39 | 1.42 | 1.42 | qfq | 10,360,554 | 14,612,547 | 0.71% |
| 2024-08-28 | 1.39 | 1.45 | 1.38 | 1.41 | 1.41 | qfq | 15,276,581 | 21,564,106 | 0.71% |
| 2024-08-27 | 1.46 | 1.49 | 1.38 | 1.40 | 1.40 | qfq | 25,720,700 | 36,695,810 | -5.41% |
| 2024-08-26 | 1.37 | 1.52 | 1.37 | 1.48 | 1.48 | qfq | 37,948,961 | 56,466,301 | 7.25% |
| 2024-08-23 | 1.42 | 1.42 | 1.36 | 1.38 | 1.38 | qfq | 7,737,900 | 10,744,755 | -2.82% |
| 2024-08-22 | 1.44 | 1.46 | 1.41 | 1.42 | 1.42 | qfq | 6,764,700 | 9,691,575 | -0.70% |
| 2024-08-21 | 1.42 | 1.45 | 1.41 | 1.43 | 1.43 | qfq | 5,336,400 | 7,628,183 | 0.00% |
| 2024-08-20 | 1.47 | 1.48 | 1.43 | 1.43 | 1.43 | qfq | 5,696,000 | 8,250,972 | -2.72% |
| 2024-08-19 | 1.46 | 1.49 | 1.44 | 1.47 | 1.47 | qfq | 7,664,700 | 11,218,264 | -0.68% |
| 2024-08-16 | 1.53 | 1.54 | 1.48 | 1.48 | 1.48 | qfq | 8,011,500 | 12,079,961 | -3.27% |
| 2024-08-15 | 1.51 | 1.54 | 1.47 | 1.53 | 1.53 | qfq | 11,301,100 | 17,076,190 | 2.00% |
| 2024-08-14 | 1.50 | 1.51 | 1.48 | 1.50 | 1.50 | qfq | 5,858,422 | 8,768,847 | 0.67% |
| 2024-08-13 | 1.49 | 1.51 | 1.45 | 1.49 | 1.49 | qfq | 13,500,600 | 19,962,139 | 0.00% |
| 2024-08-12 | 1.57 | 1.59 | 1.49 | 1.49 | 1.49 | qfq | 11,597,200 | 17,657,531 | -4.49% |
| 2024-08-09 | 1.57 | 1.63 | 1.56 | 1.56 | 1.56 | qfq | 14,194,903 | 22,639,199 | -0.64% |
| 2024-08-08 | 1.54 | 1.60 | 1.53 | 1.57 | 1.57 | qfq | 10,734,801 | 16,791,918 | 2.61% |
| 2024-08-07 | 1.54 | 1.56 | 1.51 | 1.53 | 1.53 | qfq | 6,172,900 | 9,468,254 | -0.65% |
| 2024-08-06 | 1.50 | 1.55 | 1.48 | 1.54 | 1.54 | qfq | 8,819,600 | 13,388,834 | 3.36% |
| 2024-08-05 | 1.50 | 1.55 | 1.48 | 1.49 | 1.49 | qfq | 11,370,934 | 17,216,503 | -1.32% |
| 2024-08-02 | 1.51 | 1.54 | 1.50 | 1.51 | 1.51 | qfq | 8,302,900 | 12,629,956 | -1.31% |
| 2024-08-01 | 1.58 | 1.61 | 1.51 | 1.53 | 1.53 | qfq | 10,935,480 | 16,882,575 | 0.00% |
| 2024-07-31 | 1.49 | 1.54 | 1.47 | 1.53 | 1.53 | qfq | 10,157,780 | 15,317,229 | 3.38% |
| 2024-07-30 | 1.43 | 1.48 | 1.42 | 1.48 | 1.48 | qfq | 8,083,620 | 11,792,745 | 3.50% |
| 2024-07-29 | 1.42 | 1.44 | 1.38 | 1.43 | 1.43 | qfq | 7,193,560 | 10,196,004 | 1.42% |
| 2024-07-26 | 1.40 | 1.45 | 1.40 | 1.41 | 1.41 | qfq | 7,772,200 | 11,047,604 | 0.71% |
| 2024-07-25 | 1.38 | 1.42 | 1.35 | 1.40 | 1.40 | qfq | 8,242,787 | 11,430,499 | 1.45% |
| 2024-07-24 | 1.41 | 1.43 | 1.37 | 1.38 | 1.38 | qfq | 7,881,600 | 10,982,177 | -4.17% |
| 2024-07-23 | 1.43 | 1.48 | 1.42 | 1.44 | 1.44 | qfq | 9,269,400 | 13,461,182 | 1.41% |
| 2024-07-22 | 1.41 | 1.44 | 1.38 | 1.42 | 1.42 | qfq | 8,386,399 | 11,873,576 | 1.43% |
| 2024-07-19 | 1.41 | 1.42 | 1.36 | 1.40 | 1.40 | qfq | 6,873,801 | 9,536,214 | -0.71% |
| 2024-07-18 | 1.41 | 1.43 | 1.38 | 1.41 | 1.41 | qfq | 5,940,920 | 8,295,326 | -1.40% |
| 2024-07-17 | 1.41 | 1.46 | 1.41 | 1.43 | 1.43 | qfq | 8,462,559 | 12,122,316 | 1.42% |
| 2024-07-16 | 1.43 | 1.46 | 1.40 | 1.41 | 1.41 | qfq | 6,733,800 | 9,591,608 | -0.70% |
| 2024-07-15 | 1.47 | 1.48 | 1.41 | 1.42 | 1.42 | qfq | 9,861,424 | 14,206,238 | -4.05% |
| 2024-07-12 | 1.44 | 1.58 | 1.44 | 1.48 | 1.48 | qfq | 20,990,078 | 31,811,670 | 2.78% |
| 2024-07-11 | 1.38 | 1.46 | 1.38 | 1.44 | 1.44 | qfq | 12,320,944 | 17,488,667 | 6.67% |
| 2024-07-10 | 1.39 | 1.40 | 1.35 | 1.35 | 1.35 | qfq | 8,656,800 | 11,846,188 | -4.93% |
| 2024-07-09 | 1.40 | 1.43 | 1.35 | 1.42 | 1.42 | qfq | 14,635,446 | 20,342,907 | -0.70% |
| 2024-07-08 | 1.51 | 1.53 | 1.41 | 1.43 | 1.43 | qfq | 12,354,400 | 17,907,823 | -5.30% |
| 2024-07-05 | 1.50 | 1.54 | 1.45 | 1.51 | 1.51 | qfq | 9,783,400 | 14,785,771 | 0.67% |
| 2024-07-04 | 1.59 | 1.61 | 1.50 | 1.50 | 1.50 | qfq | 10,877,300 | 16,673,172 | -6.83% |
| 2024-07-03 | 1.55 | 1.63 | 1.54 | 1.61 | 1.61 | qfq | 12,795,300 | 20,451,467 | 4.55% |
| 2024-07-02 | 1.49 | 1.58 | 1.48 | 1.54 | 1.54 | qfq | 10,366,580 | 15,988,327 | 3.36% |
| 2024-07-01 | 1.40 | 1.51 | 1.40 | 1.49 | 1.49 | qfq | 13,633,791 | 19,864,568 | 4.93% |
| 2024-06-28 | 1.44 | 1.47 | 1.41 | 1.42 | 1.42 | qfq | 10,900,380 | 15,695,441 | -2.07% |
| 2024-06-27 | 1.51 | 1.53 | 1.45 | 1.45 | 1.45 | qfq | 7,217,800 | 10,734,173 | -3.33% |
| 2024-06-26 | 1.45 | 1.50 | 1.42 | 1.50 | 1.50 | qfq | 11,390,201 | 16,688,173 | 2.74% |
| 2024-06-25 | 1.46 | 1.49 | 1.39 | 1.46 | 1.46 | qfq | 16,824,220 | 24,205,666 | 0.00% |
| 2024-06-24 | 1.53 | 1.53 | 1.44 | 1.46 | 1.46 | qfq | 12,390,200 | 18,254,364 | -5.19% |
| 2024-06-21 | 1.55 | 1.57 | 1.53 | 1.54 | 1.54 | qfq | 5,270,900 | 8,177,497 | 0.00% |
| 2024-06-20 | 1.60 | 1.60 | 1.54 | 1.54 | 1.54 | qfq | 10,281,800 | 16,040,160 | -3.14% |
| 2024-06-19 | 1.62 | 1.63 | 1.59 | 1.59 | 1.59 | qfq | 7,049,500 | 11,329,426 | -1.85% |
| 2024-06-18 | 1.60 | 1.63 | 1.59 | 1.62 | 1.62 | qfq | 6,543,210 | 10,532,887 | 1.25% |
| 2024-06-17 | 1.64 | 1.64 | 1.58 | 1.60 | 1.60 | qfq | 8,882,983 | 14,250,706 | -2.44% |
| 2024-06-14 | 1.63 | 1.67 | 1.60 | 1.64 | 1.64 | qfq | 9,980,640 | 16,367,234 | 0.61% |
| 2024-06-13 | 1.68 | 1.70 | 1.62 | 1.63 | 1.63 | qfq | 9,563,323 | 15,726,599 | -2.40% |
| 2024-06-12 | 1.65 | 1.68 | 1.62 | 1.67 | 1.67 | qfq | 9,358,420 | 15,542,655 | 1.83% |
| 2024-06-11 | 1.68 | 1.69 | 1.62 | 1.64 | 1.64 | qfq | 11,167,000 | 18,387,582 | -3.53% |
| 2024-06-07 | 1.65 | 1.71 | 1.62 | 1.70 | 1.70 | qfq | 15,464,982 | 25,853,339 | 6.25% |
| 2024-06-06 | 1.70 | 1.73 | 1.56 | 1.60 | 1.60 | qfq | 21,821,120 | 35,662,300 | -6.43% |
| 2024-06-05 | 1.76 | 1.78 | 1.70 | 1.71 | 1.71 | qfq | 10,240,100 | 17,707,224 | -3.93% |
| 2024-06-04 | 1.78 | 1.80 | 1.72 | 1.78 | 1.78 | qfq | 11,048,960 | 19,443,495 | -0.56% |
| 2024-06-03 | 1.82 | 1.83 | 1.75 | 1.79 | 1.79 | qfq | 14,190,356 | 25,396,076 | -2.19% |
| 2024-05-31 | 1.88 | 1.88 | 1.83 | 1.83 | 1.83 | qfq | 10,087,500 | 18,630,115 | -1.08% |
| 2024-05-30 | 1.89 | 1.93 | 1.84 | 1.85 | 1.85 | qfq | 13,704,900 | 25,612,093 | -4.15% |
| 2024-05-29 | 1.91 | 2.00 | 1.91 | 1.93 | 1.93 | qfq | 13,275,200 | 25,861,591 | 0.52% |
| 2024-05-28 | 2.00 | 2.02 | 1.91 | 1.92 | 1.92 | qfq | 13,121,062 | 25,487,762 | -4.00% |
| 2024-05-27 | 2.02 | 2.05 | 1.94 | 2.00 | 2.00 | qfq | 15,783,200 | 31,110,470 | -1.48% |
| 2024-05-24 | 2.11 | 2.13 | 2.01 | 2.03 | 2.03 | qfq | 15,178,600 | 31,244,000 | -4.25% |
| 2024-05-23 | 2.11 | 2.19 | 2.09 | 2.12 | 2.12 | qfq | 24,920,101 | 53,060,476 | -3.20% |
| 2024-05-22 | 2.15 | 2.27 | 2.13 | 2.19 | 2.19 | qfq | 37,270,920 | 82,721,008 | 3.30% |
| 2024-05-21 | 2.13 | 2.18 | 2.11 | 2.12 | 2.12 | qfq | 19,902,800 | 42,638,460 | -0.93% |
| 2024-05-20 | 2.18 | 2.21 | 2.12 | 2.14 | 2.14 | qfq | 34,345,070 | 74,093,568 | -2.73% |
| 2024-05-17 | 2.09 | 2.22 | 2.05 | 2.20 | 2.20 | qfq | 40,665,375 | 86,616,736 | 7.32% |
| 2024-05-16 | 1.95 | 2.08 | 1.95 | 2.05 | 2.05 | qfq | 26,727,002 | 54,295,868 | 5.13% |
| 2024-05-15 | 1.90 | 1.98 | 1.89 | 1.95 | 1.95 | qfq | 22,805,400 | 44,390,932 | 2.63% |
| 2024-05-14 | 1.91 | 1.93 | 1.86 | 1.90 | 1.90 | qfq | 14,845,120 | 28,193,114 | 0.00% |
| 2024-05-13 | 1.93 | 1.94 | 1.87 | 1.90 | 1.90 | qfq | 18,222,100 | 34,744,158 | -3.55% |
| 2024-05-10 | 1.93 | 1.99 | 1.90 | 1.97 | 1.97 | qfq | 28,883,767 | 56,216,851 | 2.60% |
| 2024-05-09 | 1.89 | 1.99 | 1.89 | 1.92 | 1.92 | qfq | 25,635,312 | 49,301,491 | 1.59% |
| 2024-05-08 | 1.94 | 1.95 | 1.88 | 1.89 | 1.89 | qfq | 31,398,769 | 59,821,387 | -4.55% |
| 2024-05-07 | 2.00 | 2.06 | 1.93 | 1.98 | 1.98 | qfq | 57,361,955 | 113,180,200 | -4.81% |
| 2024-05-06 | 1.99 | 2.08 | 1.98 | 2.08 | 2.08 | qfq | 22,746,921 | 47,097,899 | 10.05% |
| 2024-04-30 | 1.98 | 2.00 | 1.86 | 1.89 | 1.89 | qfq | 25,382,294 | 48,420,050 | -4.55% |
| 2024-04-29 | 1.80 | 1.98 | 1.77 | 1.98 | 1.98 | qfq | 20,909,919 | 40,081,296 | 10.00% |
| 2024-04-26 | 1.78 | 1.82 | 1.73 | 1.80 | 1.80 | qfq | 11,839,116 | 21,060,242 | 1.69% |
| 2024-04-25 | 1.75 | 1.80 | 1.72 | 1.77 | 1.77 | qfq | 11,016,600 | 19,499,949 | 1.14% |
| 2024-04-24 | 1.73 | 1.76 | 1.71 | 1.75 | 1.75 | qfq | 8,887,700 | 15,460,566 | 1.74% |
| 2024-04-23 | 1.66 | 1.74 | 1.66 | 1.72 | 1.72 | qfq | 13,639,600 | 23,442,422 | 2.99% |
| 2024-04-22 | 1.70 | 1.73 | 1.65 | 1.67 | 1.67 | qfq | 10,724,250 | 18,050,337 | -1.76% |
| 2024-04-19 | 1.74 | 1.78 | 1.70 | 1.70 | 1.70 | qfq | 9,380,960 | 16,208,830 | -1.73% |
| 2024-04-18 | 1.76 | 1.79 | 1.71 | 1.73 | 1.73 | qfq | 14,187,550 | 24,893,179 | -1.70% |
| 2024-04-17 | 1.62 | 1.77 | 1.61 | 1.76 | 1.76 | qfq | 21,879,252 | 37,747,052 | 6.67% |
| 2024-04-16 | 1.80 | 1.80 | 1.65 | 1.65 | 1.65 | qfq | 21,267,232 | 35,668,758 | -9.84% |
| 2024-04-15 | 2.00 | 2.04 | 1.83 | 1.83 | 1.83 | qfq | 22,426,240 | 42,240,217 | -9.85% |
| 2024-04-12 | 2.07 | 2.12 | 2.03 | 2.03 | 2.03 | qfq | 9,798,448 | 20,235,083 | -2.40% |
| 2024-04-11 | 2.06 | 2.11 | 2.04 | 2.08 | 2.08 | qfq | 9,790,700 | 20,410,757 | 0.00% |
| 2024-04-10 | 2.15 | 2.16 | 2.05 | 2.08 | 2.08 | qfq | 11,718,800 | 24,560,314 | -3.26% |
| 2024-04-09 | 2.12 | 2.17 | 2.11 | 2.15 | 2.15 | qfq | 12,619,041 | 26,997,479 | 1.42% |
| 2024-04-08 | 2.21 | 2.22 | 2.11 | 2.12 | 2.12 | qfq | 13,148,008 | 28,248,267 | -3.64% |
| 2024-04-03 | 2.22 | 2.24 | 2.18 | 2.20 | 2.20 | qfq | 9,513,000 | 20,958,936 | -1.79% |
| 2024-04-02 | 2.21 | 2.25 | 2.19 | 2.24 | 2.24 | qfq | 11,443,822 | 25,483,808 | 0.90% |
| 2024-04-01 | 2.16 | 2.22 | 2.15 | 2.22 | 2.22 | qfq | 12,362,527 | 27,069,149 | 3.74% |
| 2024-03-29 | 2.17 | 2.18 | 2.12 | 2.14 | 2.14 | qfq | 11,017,918 | 23,614,850 | -0.93% |
| 2024-03-28 | 2.15 | 2.20 | 2.12 | 2.16 | 2.16 | qfq | 14,040,521 | 30,500,101 | 0.00% |
| 2024-03-27 | 2.23 | 2.23 | 2.15 | 2.16 | 2.16 | qfq | 16,264,000 | 35,503,727 | -3.57% |
| 2024-03-26 | 2.15 | 2.24 | 2.14 | 2.24 | 2.24 | qfq | 19,900,056 | 43,790,136 | 3.70% |
| 2024-03-25 | 2.20 | 2.25 | 2.14 | 2.16 | 2.16 | qfq | 15,073,900 | 32,985,282 | -1.82% |
| 2024-03-22 | 2.25 | 2.28 | 2.17 | 2.20 | 2.20 | qfq | 11,672,453 | 25,909,362 | -2.22% |
| 2024-03-21 | 2.25 | 2.29 | 2.20 | 2.25 | 2.25 | qfq | 14,896,655 | 33,465,053 | 0.90% |
| 2024-03-20 | 2.18 | 2.24 | 2.16 | 2.23 | 2.23 | qfq | 12,172,990 | 26,818,649 | 3.24% |
| 2024-03-19 | 2.17 | 2.21 | 2.16 | 2.16 | 2.16 | qfq | 8,860,150 | 19,344,942 | -0.46% |
| 2024-03-18 | 2.17 | 2.19 | 2.14 | 2.17 | 2.17 | qfq | 13,244,950 | 28,593,014 | 1.40% |
| 2024-03-15 | 2.11 | 2.16 | 2.11 | 2.14 | 2.14 | qfq | 14,570,933 | 31,083,045 | 0.94% |
| 2024-03-14 | 2.11 | 2.14 | 2.08 | 2.12 | 2.12 | qfq | 17,422,000 | 36,846,294 | 0.95% |
| 2024-03-13 | 2.16 | 2.17 | 2.08 | 2.10 | 2.10 | qfq | 14,513,000 | 30,519,982 | -2.78% |
| 2024-03-12 | 2.10 | 2.17 | 2.06 | 2.16 | 2.16 | qfq | 18,845,882 | 39,992,550 | 3.85% |
| 2024-03-11 | 2.00 | 2.08 | 2.00 | 2.08 | 2.08 | qfq | 12,144,473 | 24,901,901 | 3.48% |
| 2024-03-08 | 2.03 | 2.06 | 1.98 | 2.01 | 2.01 | qfq | 9,568,400 | 19,238,970 | -0.99% |
| 2024-03-07 | 2.03 | 2.09 | 2.02 | 2.03 | 2.03 | qfq | 15,051,832 | 30,906,154 | 0.50% |
| 2024-03-06 | 1.97 | 2.06 | 1.97 | 2.02 | 2.02 | qfq | 16,016,800 | 32,370,320 | 2.02% |
| 2024-03-05 | 2.02 | 2.03 | 1.97 | 1.98 | 1.98 | qfq | 13,539,752 | 27,025,915 | -1.98% |
| 2024-03-04 | 2.06 | 2.09 | 1.99 | 2.02 | 2.02 | qfq | 18,790,310 | 38,054,073 | -1.94% |
| 2024-03-01 | 2.09 | 2.12 | 2.02 | 2.06 | 2.06 | qfq | 17,353,470 | 35,893,390 | -0.96% |
| 2024-02-29 | 1.98 | 2.09 | 1.96 | 2.08 | 2.08 | qfq | 22,708,476 | 46,418,926 | 2.46% |
| 2024-02-28 | 2.27 | 2.30 | 2.03 | 2.03 | 2.03 | qfq | 35,955,449 | 78,238,039 | -8.97% |
| 2024-02-27 | 2.16 | 2.24 | 2.13 | 2.23 | 2.23 | qfq | 22,430,600 | 49,342,377 | 3.72% |
| 2024-02-26 | 2.14 | 2.23 | 2.09 | 2.15 | 2.15 | qfq | 26,841,808 | 57,796,634 | 0.47% |
| 2024-02-23 | 2.06 | 2.14 | 2.04 | 2.14 | 2.14 | qfq | 29,355,396 | 61,082,431 | 5.42% |
| 2024-02-22 | 1.98 | 2.03 | 1.94 | 2.03 | 2.03 | qfq | 25,161,209 | 50,094,512 | 2.01% |
| 2024-02-21 | 1.88 | 2.08 | 1.86 | 1.99 | 1.99 | qfq | 42,700,706 | 85,683,570 | 5.29% |
| 2024-02-20 | 1.87 | 1.91 | 1.84 | 1.89 | 1.89 | qfq | 17,886,394 | 33,405,594 | 1.61% |
| 2024-02-19 | 1.75 | 1.86 | 1.73 | 1.86 | 1.86 | qfq | 29,106,502 | 52,966,172 | 3.91% |
| 2024-02-08 | 1.69 | 1.81 | 1.57 | 1.79 | 1.79 | qfq | 55,637,279 | 92,158,197 | 3.47% |
| 2024-02-07 | 1.93 | 1.95 | 1.71 | 1.73 | 1.73 | qfq | 48,788,560 | 84,524,715 | -8.95% |
| 2024-02-06 | 1.96 | 2.03 | 1.89 | 1.90 | 1.90 | qfq | 44,336,265 | 85,028,789 | -9.52% |
| 2024-02-05 | 2.27 | 2.31 | 2.10 | 2.10 | 2.10 | qfq | 27,669,414 | 58,603,321 | -9.87% |
| 2024-02-02 | 2.49 | 2.62 | 2.22 | 2.33 | 2.33 | qfq | 31,926,435 | 77,971,865 | -4.51% |
| 2024-02-01 | 2.55 | 2.61 | 2.40 | 2.44 | 2.44 | qfq | 31,967,797 | 79,311,162 | -5.43% |
| 2024-01-31 | 2.75 | 2.95 | 2.56 | 2.58 | 2.58 | qfq | 41,177,492 | 112,896,657 | -5.15% |
| 2024-01-30 | 2.89 | 3.01 | 2.70 | 2.72 | 2.72 | qfq | 34,052,208 | 96,081,725 | -8.11% |
| 2024-01-29 | 3.25 | 3.25 | 2.93 | 2.96 | 2.96 | qfq | 54,659,727 | 165,006,683 | -7.50% |
| 2024-01-26 | 2.93 | 3.20 | 2.93 | 3.20 | 3.20 | qfq | 29,261,077 | 90,950,189 | 9.97% |
| 2024-01-25 | 2.74 | 2.93 | 2.74 | 2.91 | 2.91 | qfq | 15,793,490 | 44,812,120 | 6.59% |
| 2024-01-24 | 2.66 | 2.76 | 2.62 | 2.73 | 2.73 | qfq | 12,473,101 | 33,710,710 | 1.87% |
| 2024-01-23 | 2.67 | 2.70 | 2.54 | 2.68 | 2.68 | qfq | 17,140,801 | 44,805,667 | 0.00% |
| 2024-01-22 | 2.89 | 2.90 | 2.66 | 2.68 | 2.68 | qfq | 13,450,450 | 37,550,744 | -6.29% |
| 2024-01-19 | 2.91 | 2.95 | 2.85 | 2.86 | 2.86 | qfq | 10,225,863 | 29,582,803 | -1.72% |
| 2024-01-18 | 2.97 | 3.01 | 2.82 | 2.91 | 2.91 | qfq | 19,308,389 | 55,888,430 | -2.68% |
| 2024-01-17 | 3.09 | 3.10 | 2.99 | 2.99 | 2.99 | qfq | 13,184,000 | 40,150,683 | -2.29% |
| 2024-01-16 | 3.11 | 3.17 | 3.03 | 3.06 | 3.06 | qfq | 15,087,400 | 46,224,126 | -1.29% |
| 2024-01-15 | 3.05 | 3.14 | 3.05 | 3.10 | 3.10 | qfq | 13,712,935 | 42,440,974 | 0.32% |
| 2024-01-12 | 3.10 | 3.14 | 3.06 | 3.09 | 3.09 | qfq | 11,606,201 | 36,031,402 | -0.64% |
| 2024-01-11 | 3.03 | 3.14 | 3.01 | 3.11 | 3.11 | qfq | 17,529,000 | 53,817,197 | 2.64% |
| 2024-01-10 | 3.04 | 3.06 | 2.98 | 3.03 | 3.03 | qfq | 12,568,014 | 38,049,633 | 0.33% |
| 2024-01-09 | 2.95 | 3.07 | 2.94 | 3.02 | 3.02 | qfq | 14,541,614 | 43,794,132 | 2.03% |
| 2024-01-08 | 3.10 | 3.13 | 2.94 | 2.96 | 2.96 | qfq | 26,188,200 | 79,205,898 | -4.52% |
| 2024-01-05 | 3.10 | 3.17 | 3.06 | 3.10 | 3.10 | qfq | 19,428,355 | 60,510,476 | 0.00% |
| 2024-01-04 | 3.02 | 3.18 | 2.99 | 3.10 | 3.10 | qfq | 24,703,163 | 75,954,444 | 2.99% |
| 2024-01-03 | 2.95 | 3.03 | 2.94 | 3.01 | 3.01 | qfq | 9,357,400 | 28,068,347 | 2.38% |
| 2024-01-02 | 2.91 | 2.97 | 2.90 | 2.94 | 2.94 | qfq | 9,807,400 | 28,754,694 | 2.08% |
| 2023-12-29 | 2.89 | 2.93 | 2.87 | 2.88 | 2.88 | qfq | 7,296,801 | 21,109,505 | 0.00% |
| 2023-12-28 | 2.87 | 2.91 | 2.82 | 2.88 | 2.88 | qfq | 7,318,401 | 20,968,815 | 1.05% |
| 2023-12-27 | 2.87 | 2.92 | 2.83 | 2.85 | 2.85 | qfq | 7,440,800 | 21,316,909 | -0.35% |
| 2023-12-26 | 2.88 | 2.91 | 2.86 | 2.86 | 2.86 | qfq | 8,004,400 | 23,061,892 | -0.69% |
| 2023-12-25 | 2.98 | 2.98 | 2.87 | 2.88 | 2.88 | qfq | 10,050,800 | 29,163,289 | -3.36% |
| 2023-12-22 | 3.03 | 3.06 | 2.96 | 2.98 | 2.98 | qfq | 9,672,374 | 28,899,964 | -1.32% |
| 2023-12-21 | 3.00 | 3.05 | 2.95 | 3.02 | 3.02 | qfq | 11,152,000 | 33,529,356 | 1.34% |
| 2023-12-20 | 3.05 | 3.05 | 2.97 | 2.98 | 2.98 | qfq | 6,941,450 | 20,834,854 | -1.65% |
| 2023-12-19 | 3.04 | 3.10 | 3.00 | 3.03 | 3.03 | qfq | 10,265,800 | 31,184,379 | 0.00% |
| 2023-12-18 | 3.10 | 3.15 | 3.03 | 3.03 | 3.03 | qfq | 11,798,700 | 36,480,112 | -2.57% |
| 2023-12-15 | 3.08 | 3.15 | 3.06 | 3.11 | 3.11 | qfq | 12,995,418 | 40,400,612 | 1.30% |
| 2023-12-14 | 3.07 | 3.10 | 3.05 | 3.07 | 3.07 | qfq | 10,291,994 | 31,670,527 | 1.32% |
| 2023-12-13 | 3.04 | 3.08 | 3.00 | 3.03 | 3.03 | qfq | 8,569,239 | 26,139,198 | -0.33% |
| 2023-12-12 | 2.95 | 3.05 | 2.94 | 3.04 | 3.04 | qfq | 10,543,761 | 31,651,244 | 3.40% |
| 2023-12-11 | 2.95 | 2.98 | 2.90 | 2.94 | 2.94 | qfq | 13,424,018 | 39,461,485 | -0.34% |
| 2023-12-08 | 3.08 | 3.08 | 2.94 | 2.95 | 2.95 | qfq | 12,535,380 | 37,458,717 | -3.59% |
| 2023-12-07 | 3.07 | 3.10 | 3.04 | 3.06 | 3.06 | qfq | 10,034,700 | 30,759,176 | 0.33% |
| 2023-12-06 | 3.02 | 3.07 | 3.00 | 3.05 | 3.05 | qfq | 8,695,382 | 26,424,586 | 0.99% |
| 2023-12-05 | 3.04 | 3.07 | 3.01 | 3.02 | 3.02 | qfq | 8,462,538 | 25,741,677 | -0.66% |
| 2023-12-04 | 3.06 | 3.12 | 3.02 | 3.04 | 3.04 | qfq | 11,417,500 | 34,844,722 | 0.00% |
| 2023-12-01 | 2.99 | 3.06 | 2.97 | 3.04 | 3.04 | qfq | 14,803,453 | 44,945,066 | 2.36% |
| 2023-11-30 | 3.00 | 3.04 | 2.95 | 2.97 | 2.97 | qfq | 13,593,527 | 40,676,213 | -1.00% |
| 2023-11-29 | 3.03 | 3.06 | 2.99 | 3.00 | 3.00 | qfq | 14,168,894 | 42,731,349 | -1.32% |
| 2023-11-28 | 3.05 | 3.10 | 3.03 | 3.04 | 3.04 | qfq | 15,862,878 | 48,653,787 | 0.00% |
| 2023-11-27 | 3.13 | 3.13 | 3.03 | 3.04 | 3.04 | qfq | 17,262,920 | 52,854,345 | -2.56% |
| 2023-11-24 | 3.16 | 3.21 | 3.11 | 3.12 | 3.12 | qfq | 18,380,124 | 58,031,709 | -1.27% |
| 2023-11-23 | 3.12 | 3.18 | 3.06 | 3.16 | 3.16 | qfq | 13,223,320 | 41,475,966 | 1.28% |
| 2023-11-22 | 3.08 | 3.20 | 3.08 | 3.12 | 3.12 | qfq | 18,327,800 | 57,582,975 | 0.97% |
| 2023-11-21 | 3.00 | 3.12 | 2.99 | 3.09 | 3.09 | qfq | 16,929,097 | 52,241,524 | 3.34% |
| 2023-11-20 | 2.99 | 3.03 | 2.95 | 2.99 | 2.99 | qfq | 7,959,210 | 23,893,997 | 1.01% |
| 2023-11-17 | 2.98 | 2.99 | 2.94 | 2.96 | 2.96 | qfq | 5,270,800 | 15,634,070 | -0.34% |
| 2023-11-16 | 2.98 | 3.00 | 2.94 | 2.97 | 2.97 | qfq | 8,092,681 | 24,049,848 | 0.00% |
| 2023-11-15 | 3.01 | 3.02 | 2.96 | 2.97 | 2.97 | qfq | 6,278,500 | 18,723,851 | -0.67% |
| 2023-11-14 | 2.97 | 3.01 | 2.97 | 2.99 | 2.99 | qfq | 7,453,727 | 22,293,110 | 1.01% |
| 2023-11-13 | 2.97 | 2.99 | 2.94 | 2.96 | 2.96 | qfq | 6,485,600 | 19,228,711 | -0.34% |
| 2023-11-10 | 2.96 | 2.98 | 2.91 | 2.97 | 2.97 | qfq | 7,219,827 | 21,300,555 | 0.00% |
| 2023-11-09 | 2.98 | 3.03 | 2.95 | 2.97 | 2.97 | qfq | 8,547,601 | 25,546,674 | -0.34% |
| 2023-11-08 | 2.98 | 3.03 | 2.96 | 2.98 | 2.98 | qfq | 7,531,100 | 22,511,240 | -0.33% |
| 2023-11-07 | 2.92 | 3.00 | 2.90 | 2.99 | 2.99 | qfq | 11,074,204 | 32,746,818 | 2.40% |
| 2023-11-06 | 2.88 | 2.94 | 2.86 | 2.92 | 2.92 | qfq | 8,578,562 | 24,926,420 | 2.10% |
| 2023-11-03 | 2.94 | 2.94 | 2.85 | 2.86 | 2.86 | qfq | 7,859,840 | 22,696,111 | -2.05% |
| 2023-11-02 | 2.93 | 2.95 | 2.90 | 2.92 | 2.92 | qfq | 8,957,140 | 26,243,224 | -0.34% |
| 2023-11-01 | 2.91 | 2.95 | 2.87 | 2.93 | 2.93 | qfq | 9,535,797 | 27,840,100 | 0.69% |
| 2023-10-31 | 2.84 | 2.91 | 2.82 | 2.91 | 2.91 | qfq | 15,062,000 | 43,221,595 | 2.46% |
| 2023-10-30 | 2.81 | 2.90 | 2.78 | 2.84 | 2.84 | qfq | 17,076,157 | 48,686,253 | 0.35% |
| 2023-10-27 | 2.82 | 2.86 | 2.81 | 2.83 | 2.83 | qfq | 13,591,800 | 38,426,631 | -0.35% |
| 2023-10-26 | 2.90 | 2.93 | 2.80 | 2.84 | 2.84 | qfq | 14,823,075 | 42,190,467 | -2.74% |
| 2023-10-25 | 2.87 | 2.97 | 2.87 | 2.92 | 2.92 | qfq | 19,941,135 | 58,269,575 | 2.10% |
| 2023-10-24 | 2.99 | 2.99 | 2.74 | 2.86 | 2.86 | qfq | 18,707,840 | 52,843,190 | 5.15% |
| 2023-10-23 | 2.77 | 2.77 | 2.67 | 2.72 | 2.72 | qfq | 10,920,842 | 29,561,654 | -1.81% |
| 2023-10-20 | 2.71 | 2.82 | 2.70 | 2.77 | 2.77 | qfq | 7,938,600 | 21,916,019 | 2.21% |
| 2023-10-19 | 2.70 | 2.76 | 2.66 | 2.71 | 2.71 | qfq | 9,521,602 | 25,891,766 | 0.37% |
| 2023-10-18 | 2.76 | 2.77 | 2.68 | 2.70 | 2.70 | qfq | 7,378,480 | 20,038,976 | -2.53% |
| 2023-10-17 | 2.76 | 2.80 | 2.73 | 2.77 | 2.77 | qfq | 7,055,667 | 19,497,719 | 0.73% |
| 2023-10-16 | 2.76 | 2.79 | 2.74 | 2.75 | 2.75 | qfq | 8,364,323 | 23,103,488 | 0.00% |
| 2023-10-13 | 2.80 | 2.81 | 2.74 | 2.75 | 2.75 | qfq | 8,132,200 | 22,486,765 | -1.79% |
| 2023-10-12 | 2.81 | 2.81 | 2.78 | 2.80 | 2.80 | qfq | 4,914,600 | 13,735,808 | 0.36% |
| 2023-10-11 | 2.85 | 2.86 | 2.78 | 2.79 | 2.79 | qfq | 7,158,410 | 20,074,537 | -1.06% |
| 2023-10-10 | 2.78 | 2.86 | 2.78 | 2.82 | 2.82 | qfq | 9,693,830 | 27,462,532 | 1.44% |
| 2023-10-09 | 2.87 | 2.91 | 2.76 | 2.78 | 2.78 | qfq | 12,226,600 | 34,265,933 | -3.81% |
| 2023-09-28 | 2.84 | 2.90 | 2.84 | 2.89 | 2.89 | qfq | 7,549,440 | 21,663,612 | 2.12% |
| 2023-09-27 | 2.89 | 2.89 | 2.82 | 2.83 | 2.83 | qfq | 6,686,700 | 19,033,232 | -1.05% |
| 2023-09-26 | 2.87 | 2.89 | 2.86 | 2.86 | 2.86 | qfq | 6,305,400 | 18,107,495 | 0.00% |
| 2023-09-25 | 2.97 | 3.00 | 2.84 | 2.86 | 2.86 | qfq | 12,889,150 | 37,482,525 | -3.05% |
| 2023-09-22 | 2.93 | 2.96 | 2.90 | 2.95 | 2.95 | qfq | 7,357,180 | 21,595,231 | 1.03% |
| 2023-09-21 | 2.92 | 2.98 | 2.89 | 2.92 | 2.92 | qfq | 9,719,900 | 28,504,288 | 0.34% |
| 2023-09-20 | 2.89 | 2.94 | 2.86 | 2.91 | 2.91 | qfq | 10,467,900 | 30,493,069 | 0.00% |
| 2023-09-19 | 2.92 | 2.95 | 2.89 | 2.91 | 2.91 | qfq | 8,457,700 | 24,654,320 | 0.00% |
| 2023-09-18 | 2.96 | 2.96 | 2.88 | 2.91 | 2.91 | qfq | 9,086,600 | 26,431,217 | 0.00% |
| 2023-09-15 | 2.93 | 2.97 | 2.89 | 2.91 | 2.91 | qfq | 9,729,075 | 28,562,878 | 0.34% |
| 2023-09-14 | 2.91 | 2.93 | 2.88 | 2.90 | 2.90 | qfq | 7,553,200 | 21,912,704 | -0.34% |
| 2023-09-13 | 2.91 | 2.95 | 2.89 | 2.91 | 2.91 | qfq | 9,663,600 | 28,143,621 | 0.00% |
| 2023-09-12 | 2.93 | 2.94 | 2.88 | 2.91 | 2.91 | qfq | 8,139,200 | 23,641,356 | -0.34% |
| 2023-09-11 | 2.92 | 2.95 | 2.89 | 2.92 | 2.92 | qfq | 12,318,099 | 35,975,220 | 0.69% |
| 2023-09-08 | 2.95 | 2.97 | 2.89 | 2.90 | 2.90 | qfq | 9,572,418 | 27,900,916 | -2.03% |
| 2023-09-07 | 3.00 | 3.03 | 2.94 | 2.96 | 2.96 | qfq | 13,630,273 | 40,736,091 | -0.67% |
| 2023-09-06 | 2.95 | 2.99 | 2.88 | 2.98 | 2.98 | qfq | 16,958,900 | 49,758,423 | 1.02% |
| 2023-09-05 | 3.11 | 3.11 | 2.93 | 2.95 | 2.95 | qfq | 16,316,500 | 48,429,562 | -3.91% |
| 2023-09-04 | 3.03 | 3.13 | 3.02 | 3.07 | 3.07 | qfq | 20,741,440 | 63,993,901 | 2.33% |
| 2023-09-01 | 3.13 | 3.19 | 2.99 | 3.00 | 3.00 | qfq | 18,099,600 | 55,175,829 | -3.23% |
| 2023-08-31 | 3.27 | 3.31 | 3.09 | 3.10 | 3.10 | qfq | 20,746,800 | 65,558,420 | -5.49% |
| 2023-08-30 | 3.35 | 3.39 | 3.28 | 3.28 | 3.28 | qfq | 21,628,295 | 71,693,732 | -2.09% |
| 2023-08-29 | 3.21 | 3.36 | 3.15 | 3.35 | 3.35 | qfq | 30,076,996 | 98,711,322 | 4.36% |
| 2023-08-28 | 3.20 | 3.33 | 3.16 | 3.21 | 3.21 | qfq | 34,177,635 | 110,961,796 | 5.59% |
| 2023-08-25 | 3.01 | 3.09 | 2.98 | 3.04 | 3.04 | qfq | 20,181,563 | 61,552,758 | 0.66% |
| 2023-08-24 | 3.07 | 3.09 | 2.98 | 3.02 | 3.02 | qfq | 14,028,500 | 42,332,178 | -1.31% |
| 2023-08-23 | 3.09 | 3.11 | 3.04 | 3.06 | 3.06 | qfq | 14,040,701 | 43,069,572 | -1.29% |
| 2023-08-22 | 3.10 | 3.13 | 3.02 | 3.10 | 3.10 | qfq | 16,755,973 | 51,622,024 | 1.31% |
| 2023-08-21 | 3.09 | 3.17 | 3.05 | 3.06 | 3.06 | qfq | 14,339,956 | 44,462,933 | -1.61% |
| 2023-08-18 | 3.18 | 3.21 | 3.09 | 3.11 | 3.11 | qfq | 19,118,500 | 60,122,955 | -1.27% |
| 2023-08-17 | 3.16 | 3.19 | 3.11 | 3.15 | 3.15 | qfq | 15,805,400 | 49,630,882 | -0.63% |
| 2023-08-16 | 3.10 | 3.21 | 3.08 | 3.17 | 3.17 | qfq | 19,540,964 | 61,642,716 | 2.26% |
| 2023-08-15 | 3.13 | 3.13 | 3.06 | 3.10 | 3.10 | qfq | 16,395,000 | 50,752,726 | -0.32% |
| 2023-08-14 | 3.09 | 3.16 | 3.02 | 3.11 | 3.11 | qfq | 22,386,453 | 69,642,323 | 0.00% |
| 2023-08-11 | 3.15 | 3.25 | 3.09 | 3.11 | 3.11 | qfq | 28,498,932 | 89,607,638 | -0.96% |
| 2023-08-10 | 3.10 | 3.18 | 3.10 | 3.14 | 3.14 | qfq | 16,463,700 | 51,669,746 | -0.32% |
| 2023-08-09 | 3.18 | 3.20 | 3.12 | 3.15 | 3.15 | qfq | 21,622,064 | 68,294,488 | 0.00% |
| 2023-08-08 | 3.23 | 3.27 | 3.14 | 3.15 | 3.15 | qfq | 31,888,232 | 101,646,691 | -2.17% |
| 2023-08-07 | 3.26 | 3.31 | 3.19 | 3.22 | 3.22 | qfq | 62,122,029 | 200,922,409 | -4.17% |
| 2023-08-04 | 3.55 | 3.58 | 3.29 | 3.36 | 3.36 | qfq | 101,593,433 | 343,506,858 | -3.72% |
| 2023-08-03 | 3.59 | 3.71 | 3.40 | 3.49 | 3.49 | qfq | 137,915,632 | 489,203,996 | -2.24% |
| 2023-08-02 | 3.64 | 3.96 | 3.51 | 3.57 | 3.57 | qfq | 153,276,275 | 569,242,420 | -1.38% |
| 2023-08-01 | 3.31 | 3.62 | 3.29 | 3.62 | 3.62 | qfq | 111,618,361 | 393,437,461 | 10.03% |
| 2023-07-31 | 3.19 | 3.38 | 3.19 | 3.29 | 3.29 | qfq | 43,671,721 | 145,002,871 | 3.79% |
| 2023-07-28 | 3.18 | 3.25 | 3.10 | 3.17 | 3.17 | qfq | 29,417,354 | 93,202,859 | -1.25% |
| 2023-07-27 | 3.09 | 3.31 | 3.02 | 3.21 | 3.21 | qfq | 51,817,024 | 166,390,642 | 0.63% |
| 2023-07-26 | 3.17 | 3.23 | 3.10 | 3.19 | 3.19 | qfq | 47,978,149 | 151,715,225 | 1.92% |
| 2023-07-25 | 2.95 | 3.15 | 2.95 | 3.13 | 3.13 | qfq | 45,201,269 | 138,513,338 | 6.46% |
| 2023-07-24 | 2.97 | 3.05 | 2.83 | 2.94 | 2.94 | qfq | 42,041,304 | 122,794,812 | -1.01% |
| 2023-07-21 | 2.87 | 3.02 | 2.83 | 2.97 | 2.97 | qfq | 23,045,104 | 67,597,097 | 3.48% |
| 2023-07-20 | 2.82 | 2.89 | 2.80 | 2.87 | 2.87 | qfq | 12,515,123 | 35,783,389 | 1.77% |
| 2023-07-19 | 2.76 | 2.83 | 2.74 | 2.82 | 2.82 | qfq | 7,936,520 | 22,185,532 | 2.55% |
| 2023-07-18 | 2.76 | 2.77 | 2.72 | 2.75 | 2.75 | qfq | 4,333,900 | 11,918,879 | -0.72% |