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
珠海中富000659.SZ
最近收盘价2.462026-07-17
最近交易日2026-07-17
成交量（股）35,106,190
成交额（元）89,175,830
日线记录725
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 725 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 2.68 | 2.70 | 2.43 | 2.46 | 2.46 | qfq | 35,106,190 | 89,175,830 | -7.87% |
| 2026-07-16 | 2.69 | 2.77 | 2.64 | 2.67 | 2.67 | qfq | 29,208,600 | 78,934,990 | -1.84% |
| 2026-07-15 | 2.67 | 2.84 | 2.65 | 2.72 | 2.72 | qfq | 39,844,331 | 109,813,350 | 2.26% |
| 2026-07-14 | 2.60 | 2.74 | 2.56 | 2.66 | 2.66 | qfq | 47,345,540 | 125,697,453 | 3.10% |
| 2026-07-13 | 2.74 | 2.75 | 2.56 | 2.58 | 2.58 | qfq | 47,222,578 | 123,949,509 | -6.18% |
| 2026-07-10 | 2.79 | 2.81 | 2.72 | 2.75 | 2.75 | qfq | 34,709,500 | 96,369,789 | -1.08% |
| 2026-07-09 | 2.78 | 2.85 | 2.70 | 2.78 | 2.78 | qfq | 37,737,583 | 104,088,026 | 0.36% |
| 2026-07-08 | 2.81 | 2.82 | 2.72 | 2.77 | 2.77 | qfq | 31,336,538 | 87,005,910 | -1.77% |
| 2026-07-07 | 2.94 | 2.95 | 2.75 | 2.82 | 2.82 | qfq | 46,067,749 | 130,413,431 | -3.75% |
| 2026-07-06 | 3.05 | 3.07 | 2.92 | 2.93 | 2.93 | qfq | 33,476,956 | 99,515,212 | -4.56% |
| 2026-07-03 | 3.11 | 3.14 | 3.04 | 3.07 | 3.07 | qfq | 25,934,150 | 80,154,835 | -0.97% |
| 2026-07-02 | 3.12 | 3.18 | 3.09 | 3.10 | 3.10 | qfq | 23,830,500 | 74,947,325 | -1.27% |
| 2026-07-01 | 3.12 | 3.20 | 3.07 | 3.14 | 3.14 | qfq | 34,533,800 | 108,325,111 | 0.96% |
| 2026-06-30 | 3.08 | 3.18 | 3.03 | 3.11 | 3.11 | qfq | 29,733,650 | 92,768,085 | 0.00% |
| 2026-06-29 | 3.13 | 3.15 | 3.03 | 3.11 | 3.11 | qfq | 29,885,482 | 92,361,529 | -0.64% |
| 2026-06-26 | 3.29 | 3.30 | 3.13 | 3.13 | 3.13 | qfq | 29,286,910 | 93,707,463 | -4.86% |
| 2026-06-25 | 3.24 | 3.45 | 3.15 | 3.29 | 3.29 | qfq | 39,873,000 | 131,731,794 | 1.54% |
| 2026-06-24 | 3.32 | 3.33 | 3.22 | 3.24 | 3.24 | qfq | 31,482,000 | 102,686,244 | -2.99% |
| 2026-06-23 | 3.42 | 3.53 | 3.32 | 3.34 | 3.34 | qfq | 29,325,417 | 99,751,323 | -2.62% |
| 2026-06-22 | 3.52 | 3.54 | 3.40 | 3.43 | 3.43 | qfq | 26,875,901 | 92,753,255 | -2.56% |
| 2026-06-18 | 3.52 | 3.62 | 3.47 | 3.52 | 3.52 | qfq | 23,076,300 | 81,773,649 | -1.12% |
| 2026-06-17 | 3.46 | 3.57 | 3.38 | 3.56 | 3.56 | qfq | 27,460,360 | 94,891,383 | 2.30% |
| 2026-06-16 | 3.58 | 3.59 | 3.45 | 3.48 | 3.48 | qfq | 29,047,408 | 101,139,040 | -3.06% |
| 2026-06-15 | 3.55 | 3.68 | 3.50 | 3.59 | 3.59 | qfq | 27,139,011 | 97,919,497 | 1.99% |
| 2026-06-12 | 3.52 | 3.78 | 3.51 | 3.52 | 3.52 | qfq | 29,618,450 | 107,039,879 | 0.00% |
| 2026-06-11 | 3.62 | 3.62 | 3.46 | 3.52 | 3.52 | qfq | 20,857,601 | 73,196,663 | -2.49% |
| 2026-06-10 | 3.61 | 3.68 | 3.44 | 3.61 | 3.61 | qfq | 30,813,458 | 109,878,372 | -0.55% |
| 2026-06-09 | 3.59 | 3.67 | 3.54 | 3.63 | 3.63 | qfq | 19,947,800 | 72,049,050 | 1.68% |
| 2026-06-08 | 3.66 | 3.74 | 3.54 | 3.57 | 3.57 | qfq | 23,702,068 | 85,836,935 | -3.25% |
| 2026-06-05 | 3.79 | 3.79 | 3.66 | 3.69 | 3.69 | qfq | 21,935,286 | 81,199,145 | -1.86% |
| 2026-06-04 | 3.88 | 3.89 | 3.73 | 3.76 | 3.76 | qfq | 19,270,370 | 72,841,246 | -2.84% |
| 2026-06-03 | 3.90 | 3.94 | 3.85 | 3.87 | 3.87 | qfq | 16,865,491 | 65,589,835 | -1.02% |
| 2026-06-02 | 3.99 | 3.99 | 3.89 | 3.91 | 3.91 | qfq | 16,857,340 | 66,150,834 | -1.51% |
| 2026-06-01 | 3.97 | 4.03 | 3.92 | 3.97 | 3.97 | qfq | 14,669,191 | 58,311,636 | -0.75% |
| 2026-05-29 | 4.06 | 4.08 | 3.96 | 4.00 | 4.00 | qfq | 19,871,887 | 79,515,490 | -1.23% |
| 2026-05-28 | 4.09 | 4.17 | 3.98 | 4.05 | 4.05 | qfq | 22,018,950 | 89,219,425 | -1.94% |
| 2026-05-27 | 3.95 | 4.25 | 3.83 | 4.13 | 4.13 | qfq | 43,354,100 | 174,449,885 | 3.77% |
| 2026-05-26 | 4.06 | 4.08 | 3.92 | 3.98 | 3.98 | qfq | 24,177,833 | 95,865,755 | -1.73% |
| 2026-05-25 | 4.12 | 4.15 | 4.02 | 4.05 | 4.05 | qfq | 26,699,310 | 108,316,546 | -2.17% |
| 2026-05-22 | 4.18 | 4.20 | 4.09 | 4.14 | 4.14 | qfq | 24,781,430 | 102,375,874 | 0.24% |
| 2026-05-21 | 4.38 | 4.41 | 4.11 | 4.13 | 4.13 | qfq | 46,890,040 | 199,877,789 | -6.14% |
| 2026-05-20 | 4.27 | 4.45 | 4.20 | 4.40 | 4.40 | qfq | 50,633,732 | 220,183,747 | 2.09% |
| 2026-05-19 | 4.26 | 4.36 | 4.13 | 4.31 | 4.31 | qfq | 43,319,345 | 184,034,206 | 1.17% |
| 2026-05-18 | 4.17 | 4.30 | 4.10 | 4.26 | 4.26 | qfq | 32,880,562 | 139,122,156 | 2.40% |
| 2026-05-15 | 4.12 | 4.26 | 4.07 | 4.16 | 4.16 | qfq | 33,482,539 | 139,113,377 | 1.46% |
| 2026-05-14 | 4.27 | 4.27 | 4.08 | 4.10 | 4.10 | qfq | 42,855,562 | 177,241,904 | -3.98% |
| 2026-05-13 | 4.19 | 4.52 | 4.15 | 4.27 | 4.27 | qfq | 67,183,917 | 290,362,355 | 1.91% |
| 2026-05-12 | 4.34 | 4.34 | 4.12 | 4.19 | 4.19 | qfq | 53,974,725 | 226,445,946 | -3.68% |
| 2026-05-11 | 4.40 | 4.54 | 4.31 | 4.35 | 4.35 | qfq | 82,326,634 | 359,516,714 | -1.14% |
| 2026-05-08 | 4.00 | 4.40 | 3.96 | 4.40 | 4.40 | qfq | 61,020,914 | 260,414,680 | 10.00% |
| 2026-05-07 | 4.05 | 4.10 | 3.98 | 4.00 | 4.00 | qfq | 40,093,900 | 161,381,935 | -0.99% |
| 2026-05-06 | 4.07 | 4.23 | 4.02 | 4.04 | 4.04 | qfq | 37,297,903 | 152,271,919 | 0.25% |
| 2026-04-30 | 4.12 | 4.15 | 4.02 | 4.03 | 4.03 | qfq | 22,689,858 | 92,227,795 | -1.95% |
| 2026-04-29 | 4.06 | 4.20 | 4.02 | 4.11 | 4.11 | qfq | 31,727,310 | 131,638,832 | 0.98% |
| 2026-04-28 | 4.04 | 4.10 | 3.98 | 4.07 | 4.07 | qfq | 21,835,410 | 87,900,041 | 0.74% |
| 2026-04-27 | 3.96 | 4.06 | 3.90 | 4.04 | 4.04 | qfq | 28,144,912 | 111,989,889 | 1.25% |
| 2026-04-24 | 4.00 | 4.10 | 3.96 | 3.99 | 3.99 | qfq | 22,964,920 | 91,941,676 | -0.75% |
| 2026-04-23 | 4.10 | 4.11 | 4.01 | 4.02 | 4.02 | qfq | 22,716,510 | 91,844,525 | -1.95% |
| 2026-04-22 | 4.14 | 4.16 | 4.07 | 4.10 | 4.10 | qfq | 21,621,140 | 88,800,823 | -0.73% |
| 2026-04-21 | 4.14 | 4.19 | 4.02 | 4.13 | 4.13 | qfq | 29,032,459 | 118,980,556 | 0.00% |
| 2026-04-20 | 4.11 | 4.31 | 4.07 | 4.13 | 4.13 | qfq | 40,049,860 | 167,525,990 | 0.49% |
| 2026-04-17 | 4.20 | 4.21 | 4.07 | 4.11 | 4.11 | qfq | 30,939,301 | 127,306,939 | -1.91% |
| 2026-04-16 | 4.16 | 4.28 | 4.13 | 4.19 | 4.19 | qfq | 37,740,153 | 157,948,959 | 0.72% |
| 2026-04-15 | 4.24 | 4.32 | 4.15 | 4.16 | 4.16 | qfq | 38,635,451 | 162,675,285 | -1.19% |
| 2026-04-14 | 4.39 | 4.41 | 4.14 | 4.21 | 4.21 | qfq | 46,344,250 | 195,161,825 | -2.09% |
| 2026-04-13 | 4.48 | 4.49 | 4.23 | 4.30 | 4.30 | qfq | 67,701,080 | 294,189,231 | 0.00% |
| 2026-04-10 | 3.91 | 4.30 | 3.88 | 4.30 | 4.30 | qfq | 66,222,420 | 274,092,246 | 9.97% |
| 2026-04-09 | 3.98 | 3.99 | 3.83 | 3.91 | 3.91 | qfq | 55,106,231 | 215,064,056 | -4.17% |
| 2026-04-08 | 4.27 | 4.48 | 3.94 | 4.08 | 4.08 | qfq | 87,862,446 | 362,555,750 | -2.63% |
| 2026-04-07 | 4.63 | 4.78 | 4.11 | 4.19 | 4.19 | qfq | 110,987,581 | 478,902,717 | -8.32% |
| 2026-04-01 | 4.58 | 4.59 | 4.46 | 4.57 | 4.57 | qfq | 31,904,810 | 144,560,149 | 0.88% |
| 2026-03-31 | 4.63 | 4.65 | 4.48 | 4.53 | 4.53 | qfq | 34,081,850 | 155,445,645 | -2.37% |
| 2026-03-30 | 4.53 | 4.71 | 4.42 | 4.64 | 4.64 | qfq | 53,890,550 | 247,299,979 | 2.43% |
| 2026-03-27 | 4.48 | 4.56 | 4.34 | 4.53 | 4.53 | qfq | 61,969,151 | 277,934,894 | 0.44% |
| 2026-03-26 | 4.18 | 4.58 | 4.18 | 4.51 | 4.51 | qfq | 119,281,182 | 531,146,069 | 8.15% |
| 2026-03-25 | 3.81 | 4.17 | 3.81 | 4.17 | 4.17 | qfq | 50,484,039 | 203,356,948 | 10.03% |
| 2026-03-24 | 3.80 | 3.82 | 3.66 | 3.79 | 3.79 | qfq | 26,477,130 | 98,864,899 | 2.71% |
| 2026-03-23 | 3.71 | 3.90 | 3.63 | 3.69 | 3.69 | qfq | 45,684,500 | 172,430,263 | -2.38% |
| 2026-03-20 | 3.64 | 3.96 | 3.55 | 3.78 | 3.78 | qfq | 69,124,313 | 260,217,936 | 4.13% |
| 2026-03-19 | 3.72 | 3.73 | 3.60 | 3.63 | 3.63 | qfq | 27,857,161 | 101,895,975 | -3.20% |
| 2026-03-18 | 3.78 | 3.79 | 3.68 | 3.75 | 3.75 | qfq | 28,961,094 | 107,927,349 | 0.81% |
| 2026-03-17 | 3.88 | 3.94 | 3.72 | 3.72 | 3.72 | qfq | 32,134,300 | 122,601,462 | -4.12% |
| 2026-03-16 | 3.90 | 4.15 | 3.84 | 3.88 | 3.88 | qfq | 52,413,287 | 208,025,597 | 0.00% |
| 2026-03-13 | 3.94 | 3.97 | 3.86 | 3.88 | 3.88 | qfq | 27,930,905 | 108,987,622 | -2.51% |
| 2026-03-12 | 4.00 | 4.02 | 3.90 | 3.98 | 3.98 | qfq | 26,149,250 | 103,150,644 | -0.50% |
| 2026-03-11 | 3.97 | 4.03 | 3.87 | 4.00 | 4.00 | qfq | 38,015,422 | 150,367,681 | 1.01% |
| 2026-03-10 | 4.10 | 4.10 | 3.95 | 3.96 | 3.96 | qfq | 38,947,050 | 155,574,694 | -1.25% |
| 2026-03-09 | 4.22 | 4.22 | 3.87 | 4.01 | 4.01 | qfq | 64,085,461 | 255,504,011 | -5.87% |
| 2026-03-06 | 4.30 | 4.40 | 4.24 | 4.26 | 4.26 | qfq | 32,723,080 | 140,805,211 | -1.39% |
| 2026-03-05 | 4.39 | 4.45 | 4.30 | 4.32 | 4.32 | qfq | 27,565,400 | 120,148,942 | -0.46% |
| 2026-03-04 | 4.29 | 4.41 | 4.26 | 4.34 | 4.34 | qfq | 24,818,727 | 107,639,845 | -1.14% |
| 2026-03-03 | 4.60 | 4.60 | 4.30 | 4.39 | 4.39 | qfq | 42,911,768 | 190,101,323 | -4.36% |
| 2026-03-02 | 4.75 | 4.75 | 4.46 | 4.59 | 4.59 | qfq | 47,946,442 | 220,310,031 | -4.77% |
| 2026-02-27 | 4.64 | 4.91 | 4.61 | 4.82 | 4.82 | qfq | 47,881,155 | 228,081,388 | 2.99% |
| 2026-02-26 | 4.60 | 4.76 | 4.53 | 4.68 | 4.68 | qfq | 38,927,420 | 181,009,910 | 2.18% |
| 2026-02-25 | 4.70 | 4.73 | 4.54 | 4.58 | 4.58 | qfq | 45,322,330 | 209,091,910 | -1.72% |
| 2026-02-24 | 4.70 | 4.75 | 4.60 | 4.66 | 4.66 | qfq | 33,455,310 | 156,610,225 | 0.00% |
| 2026-02-13 | 4.78 | 4.80 | 4.63 | 4.66 | 4.66 | qfq | 41,276,399 | 194,121,465 | -1.89% |
| 2026-02-12 | 4.82 | 4.89 | 4.67 | 4.75 | 4.75 | qfq | 71,067,150 | 338,453,929 | -1.86% |
| 2026-02-11 | 4.44 | 4.84 | 4.37 | 4.84 | 4.84 | qfq | 140,932,677 | 667,118,250 | 10.00% |
| 2026-02-10 | 4.40 | 4.46 | 4.23 | 4.40 | 4.40 | qfq | 48,360,792 | 209,396,647 | -0.23% |
| 2026-02-09 | 4.48 | 4.49 | 4.39 | 4.41 | 4.41 | qfq | 26,823,400 | 118,738,561 | -0.23% |
| 2026-02-06 | 4.42 | 4.52 | 4.35 | 4.42 | 4.42 | qfq | 26,627,940 | 118,395,876 | 0.00% |
| 2026-02-05 | 4.54 | 4.59 | 4.41 | 4.42 | 4.42 | qfq | 33,247,410 | 148,704,139 | -2.64% |
| 2026-02-04 | 4.51 | 4.68 | 4.45 | 4.54 | 4.54 | qfq | 38,648,230 | 176,574,295 | 0.67% |
| 2026-02-03 | 4.60 | 4.62 | 4.38 | 4.51 | 4.51 | qfq | 39,165,646 | 175,389,966 | -0.66% |
| 2026-02-02 | 4.79 | 4.79 | 4.50 | 4.54 | 4.54 | qfq | 49,624,912 | 228,473,533 | -4.62% |
| 2026-01-30 | 4.69 | 4.88 | 4.63 | 4.76 | 4.76 | qfq | 55,954,967 | 267,611,527 | 0.00% |
| 2026-01-29 | 4.89 | 4.92 | 4.76 | 4.76 | 4.76 | qfq | 45,846,166 | 220,635,981 | -2.86% |
| 2026-01-28 | 4.91 | 5.08 | 4.76 | 4.90 | 4.90 | qfq | 75,898,318 | 372,272,004 | -0.61% |
| 2026-01-27 | 4.47 | 4.93 | 4.35 | 4.93 | 4.93 | qfq | 77,092,346 | 357,010,961 | 10.04% |
| 2026-01-26 | 4.50 | 4.60 | 4.41 | 4.48 | 4.48 | qfq | 39,352,120 | 175,657,595 | 0.00% |
| 2026-01-23 | 4.47 | 4.55 | 4.37 | 4.48 | 4.48 | qfq | 44,338,278 | 198,550,597 | 1.36% |
| 2026-01-22 | 4.67 | 4.67 | 4.34 | 4.42 | 4.42 | qfq | 76,315,161 | 343,126,967 | -5.56% |
| 2026-01-21 | 4.52 | 4.74 | 4.50 | 4.68 | 4.68 | qfq | 43,491,890 | 201,596,846 | 2.63% |
| 2026-01-20 | 4.67 | 4.70 | 4.52 | 4.56 | 4.56 | qfq | 55,443,246 | 254,606,252 | -3.18% |
| 2026-01-19 | 4.43 | 4.82 | 4.30 | 4.71 | 4.71 | qfq | 116,969,516 | 540,435,680 | 5.13% |
| 2026-01-16 | 4.12 | 4.56 | 4.02 | 4.48 | 4.48 | qfq | 94,024,689 | 398,207,809 | 7.69% |
| 2026-01-15 | 4.22 | 4.25 | 4.12 | 4.16 | 4.16 | qfq | 44,400,110 | 184,917,420 | -1.89% |
| 2026-01-14 | 4.42 | 4.48 | 4.18 | 4.24 | 4.24 | qfq | 86,606,230 | 373,845,206 | -4.07% |
| 2026-01-13 | 4.43 | 4.55 | 4.23 | 4.42 | 4.42 | qfq | 80,454,930 | 351,742,277 | -0.45% |
| 2026-01-12 | 4.28 | 4.53 | 4.26 | 4.44 | 4.44 | qfq | 95,292,269 | 419,119,861 | 5.46% |
| 2026-01-09 | 4.20 | 4.39 | 4.10 | 4.21 | 4.21 | qfq | 74,964,019 | 314,067,588 | 1.20% |
| 2026-01-08 | 4.10 | 4.22 | 4.01 | 4.16 | 4.16 | qfq | 76,673,560 | 315,196,176 | 2.72% |
| 2026-01-07 | 4.07 | 4.14 | 4.00 | 4.05 | 4.05 | qfq | 76,901,046 | 312,518,061 | -0.49% |
| 2026-01-06 | 4.00 | 4.20 | 3.93 | 4.07 | 4.07 | qfq | 108,379,120 | 442,750,502 | 3.30% |
| 2026-01-05 | 4.02 | 4.17 | 3.82 | 3.94 | 3.94 | qfq | 179,657,934 | 719,442,390 | -2.96% |
| 2025-12-31 | 3.87 | 4.29 | 3.79 | 4.06 | 4.06 | qfq | 196,391,457 | 802,487,698 | 4.10% |
| 2025-12-30 | 3.98 | 4.17 | 3.78 | 3.90 | 3.90 | qfq | 219,910,775 | 873,865,496 | 0.52% |
| 2025-12-29 | 3.54 | 3.88 | 3.54 | 3.88 | 3.88 | qfq | 104,156,443 | 389,654,095 | 9.92% |
| 2025-12-26 | 3.22 | 3.53 | 3.19 | 3.53 | 3.53 | qfq | 71,478,481 | 245,663,477 | 9.97% |
| 2025-12-25 | 3.11 | 3.24 | 3.08 | 3.21 | 3.21 | qfq | 36,023,121 | 113,662,433 | 3.55% |
| 2025-12-24 | 3.08 | 3.16 | 3.06 | 3.10 | 3.10 | qfq | 27,500,337 | 85,870,615 | 0.65% |
| 2025-12-23 | 3.23 | 3.24 | 3.07 | 3.08 | 3.08 | qfq | 46,009,346 | 143,720,282 | -4.64% |
| 2025-12-22 | 3.24 | 3.26 | 3.17 | 3.23 | 3.23 | qfq | 21,242,100 | 68,523,604 | -0.62% |
| 2025-12-19 | 3.22 | 3.26 | 3.18 | 3.25 | 3.25 | qfq | 24,016,430 | 77,613,204 | 1.25% |
| 2025-12-18 | 3.23 | 3.29 | 3.19 | 3.21 | 3.21 | qfq | 26,304,600 | 85,144,222 | -0.31% |
| 2025-12-17 | 3.21 | 3.24 | 3.15 | 3.22 | 3.22 | qfq | 36,011,871 | 115,013,475 | 0.31% |
| 2025-12-16 | 3.27 | 3.27 | 3.19 | 3.21 | 3.21 | qfq | 33,890,871 | 109,587,166 | -1.83% |
| 2025-12-15 | 3.33 | 3.33 | 3.26 | 3.27 | 3.27 | qfq | 35,574,500 | 117,021,123 | -1.80% |
| 2025-12-12 | 3.23 | 3.41 | 3.22 | 3.33 | 3.33 | qfq | 57,969,331 | 192,216,014 | 2.46% |
| 2025-12-11 | 3.28 | 3.31 | 3.18 | 3.25 | 3.25 | qfq | 44,122,072 | 142,891,682 | -0.91% |
| 2025-12-10 | 3.27 | 3.31 | 3.17 | 3.28 | 3.28 | qfq | 65,588,550 | 212,740,469 | 0.61% |
| 2025-12-09 | 3.24 | 3.31 | 3.22 | 3.26 | 3.26 | qfq | 53,939,270 | 176,180,046 | 0.93% |
| 2025-12-08 | 3.22 | 3.28 | 3.17 | 3.23 | 3.23 | qfq | 63,923,084 | 206,041,457 | 0.31% |
| 2025-12-05 | 3.04 | 3.25 | 3.01 | 3.22 | 3.22 | qfq | 70,421,845 | 222,281,955 | 5.92% |
| 2025-12-04 | 3.15 | 3.16 | 3.03 | 3.04 | 3.04 | qfq | 66,610,601 | 205,926,338 | -4.10% |
| 2025-12-03 | 3.12 | 3.31 | 3.07 | 3.17 | 3.17 | qfq | 87,570,801 | 278,604,698 | 1.60% |
| 2025-12-02 | 3.04 | 3.15 | 3.04 | 3.12 | 3.12 | qfq | 78,614,610 | 244,127,720 | 1.63% |
| 2025-12-01 | 3.04 | 3.15 | 2.94 | 3.07 | 3.07 | qfq | 108,141,833 | 328,125,312 | 4.42% |
| 2025-11-28 | 2.85 | 2.97 | 2.77 | 2.94 | 2.94 | qfq | 75,361,820 | 215,653,905 | 1.38% |
| 2025-11-27 | 2.76 | 3.04 | 2.73 | 2.90 | 2.90 | qfq | 90,739,610 | 264,740,546 | 5.07% |
| 2025-11-26 | 2.73 | 2.82 | 2.73 | 2.76 | 2.76 | qfq | 19,383,210 | 53,739,819 | 0.36% |
| 2025-11-25 | 2.76 | 2.77 | 2.73 | 2.75 | 2.75 | qfq | 17,664,102 | 48,551,527 | 0.36% |
| 2025-11-24 | 2.75 | 2.76 | 2.71 | 2.74 | 2.74 | qfq | 19,467,200 | 53,209,057 | 1.11% |
| 2025-11-21 | 2.83 | 2.87 | 2.71 | 2.71 | 2.71 | qfq | 37,550,425 | 104,050,789 | -4.91% |
| 2025-11-20 | 2.88 | 2.89 | 2.82 | 2.85 | 2.85 | qfq | 22,084,050 | 62,888,137 | -0.35% |
| 2025-11-19 | 2.96 | 2.96 | 2.85 | 2.86 | 2.86 | qfq | 31,818,362 | 91,681,452 | -3.05% |
| 2025-11-18 | 3.04 | 3.04 | 2.92 | 2.95 | 2.95 | qfq | 40,738,353 | 120,361,011 | -2.96% |
| 2025-11-17 | 3.05 | 3.09 | 3.02 | 3.04 | 3.04 | qfq | 50,632,652 | 154,529,415 | -1.62% |
| 2025-11-14 | 2.97 | 3.21 | 2.96 | 3.09 | 3.09 | qfq | 99,933,674 | 309,491,151 | 3.34% |
| 2025-11-13 | 2.89 | 3.03 | 2.84 | 2.99 | 2.99 | qfq | 75,816,490 | 224,152,392 | 3.46% |
| 2025-11-12 | 2.88 | 2.90 | 2.83 | 2.89 | 2.89 | qfq | 25,229,541 | 72,356,367 | 0.35% |
| 2025-11-11 | 2.86 | 2.89 | 2.83 | 2.88 | 2.88 | qfq | 31,147,000 | 89,252,948 | 1.41% |
| 2025-11-10 | 2.81 | 2.91 | 2.78 | 2.84 | 2.84 | qfq | 35,350,800 | 100,523,355 | 1.43% |
| 2025-11-07 | 2.82 | 2.83 | 2.79 | 2.80 | 2.80 | qfq | 21,881,302 | 61,313,287 | -0.36% |
| 2025-11-06 | 2.86 | 2.88 | 2.80 | 2.81 | 2.81 | qfq | 27,044,080 | 76,102,278 | -1.75% |
| 2025-11-05 | 2.82 | 2.89 | 2.79 | 2.86 | 2.86 | qfq | 29,144,310 | 83,367,066 | 1.42% |
| 2025-11-04 | 2.84 | 2.90 | 2.80 | 2.82 | 2.82 | qfq | 21,523,452 | 60,909,607 | -1.05% |
| 2025-11-03 | 2.81 | 2.85 | 2.80 | 2.85 | 2.85 | qfq | 21,722,200 | 61,348,175 | 1.42% |
| 2025-10-31 | 2.77 | 2.84 | 2.77 | 2.81 | 2.81 | qfq | 16,520,900 | 46,439,720 | 1.08% |
| 2025-10-30 | 2.82 | 2.86 | 2.78 | 2.78 | 2.78 | qfq | 23,155,120 | 64,997,153 | -1.77% |
| 2025-10-29 | 2.87 | 2.87 | 2.78 | 2.83 | 2.83 | qfq | 27,490,000 | 77,356,022 | -1.74% |
| 2025-10-28 | 2.83 | 2.88 | 2.81 | 2.88 | 2.88 | qfq | 26,156,510 | 74,495,563 | 1.41% |
| 2025-10-27 | 2.84 | 2.87 | 2.82 | 2.84 | 2.84 | qfq | 20,856,500 | 59,241,967 | -0.70% |
| 2025-10-24 | 2.90 | 2.90 | 2.83 | 2.86 | 2.86 | qfq | 22,021,100 | 62,844,306 | -0.69% |
| 2025-10-23 | 2.87 | 2.90 | 2.84 | 2.88 | 2.88 | qfq | 18,215,400 | 52,168,996 | -0.35% |
| 2025-10-22 | 2.92 | 2.94 | 2.87 | 2.89 | 2.89 | qfq | 21,017,103 | 60,985,605 | -1.03% |
| 2025-10-21 | 2.86 | 2.98 | 2.85 | 2.92 | 2.92 | qfq | 41,582,001 | 120,936,441 | 3.91% |
| 2025-10-20 | 2.79 | 2.82 | 2.76 | 2.81 | 2.81 | qfq | 17,142,400 | 47,872,807 | 1.44% |
| 2025-10-17 | 2.79 | 2.88 | 2.76 | 2.77 | 2.77 | qfq | 26,707,790 | 75,306,379 | -1.77% |
| 2025-10-16 | 2.82 | 2.85 | 2.76 | 2.82 | 2.82 | qfq | 28,993,550 | 80,948,422 | -0.35% |
| 2025-10-15 | 2.78 | 2.84 | 2.76 | 2.83 | 2.83 | qfq | 19,300,046 | 54,121,703 | 2.17% |
| 2025-10-14 | 2.83 | 2.87 | 2.77 | 2.77 | 2.77 | qfq | 27,762,976 | 78,077,724 | -2.12% |
| 2025-10-13 | 2.78 | 2.87 | 2.74 | 2.83 | 2.83 | qfq | 25,910,132 | 72,894,653 | -1.39% |
| 2025-10-10 | 2.86 | 2.95 | 2.82 | 2.87 | 2.87 | qfq | 26,766,101 | 77,276,651 | 0.00% |
| 2025-10-09 | 2.94 | 2.94 | 2.83 | 2.87 | 2.87 | qfq | 37,485,400 | 107,407,827 | -2.05% |
| 2025-09-30 | 2.91 | 2.94 | 2.88 | 2.93 | 2.93 | qfq | 33,210,700 | 96,541,954 | 0.34% |
| 2025-09-29 | 2.82 | 2.93 | 2.77 | 2.92 | 2.92 | qfq | 41,447,200 | 118,324,358 | 3.91% |
| 2025-09-26 | 2.82 | 2.91 | 2.80 | 2.81 | 2.81 | qfq | 38,486,201 | 109,677,387 | 0.00% |
| 2025-09-25 | 2.83 | 2.86 | 2.79 | 2.81 | 2.81 | qfq | 31,046,586 | 87,533,703 | -0.71% |
| 2025-09-24 | 2.85 | 2.91 | 2.79 | 2.83 | 2.83 | qfq | 33,523,901 | 95,459,128 | 0.35% |
| 2025-09-23 | 2.95 | 2.95 | 2.77 | 2.82 | 2.82 | qfq | 56,690,300 | 159,936,721 | -4.08% |
| 2025-09-22 | 2.91 | 3.02 | 2.89 | 2.94 | 2.94 | qfq | 64,390,190 | 189,370,622 | 2.08% |
| 2025-09-19 | 3.00 | 3.00 | 2.85 | 2.88 | 2.88 | qfq | 62,160,202 | 181,719,085 | -3.68% |
| 2025-09-18 | 3.06 | 3.09 | 2.95 | 2.99 | 2.99 | qfq | 65,321,377 | 198,179,108 | -2.61% |
| 2025-09-17 | 3.04 | 3.21 | 3.03 | 3.07 | 3.07 | qfq | 96,090,321 | 299,171,848 | 1.32% |
| 2025-09-16 | 3.11 | 3.20 | 2.92 | 3.03 | 3.03 | qfq | 114,619,700 | 344,588,478 | 1.34% |
| 2025-09-15 | 3.27 | 3.28 | 2.95 | 2.99 | 2.99 | qfq | 123,236,464 | 384,807,468 | -8.28% |
| 2025-09-12 | 3.30 | 3.32 | 3.24 | 3.26 | 3.26 | qfq | 60,836,384 | 199,380,932 | -1.51% |
| 2025-09-11 | 3.24 | 3.32 | 3.19 | 3.31 | 3.31 | qfq | 109,663,639 | 356,719,238 | 2.16% |
| 2025-09-10 | 3.09 | 3.30 | 3.04 | 3.24 | 3.24 | qfq | 161,614,774 | 523,281,549 | 4.52% |
| 2025-09-09 | 2.85 | 3.10 | 2.81 | 3.10 | 3.10 | qfq | 149,438,734 | 449,006,176 | 9.93% |
| 2025-09-08 | 2.73 | 2.83 | 2.73 | 2.82 | 2.82 | qfq | 51,527,261 | 144,063,107 | 3.68% |
| 2025-09-05 | 2.69 | 2.72 | 2.62 | 2.72 | 2.72 | qfq | 31,409,301 | 83,849,961 | 1.49% |
| 2025-09-04 | 2.66 | 2.73 | 2.63 | 2.68 | 2.68 | qfq | 27,479,201 | 73,905,905 | 0.37% |
| 2025-09-03 | 2.71 | 2.74 | 2.67 | 2.67 | 2.67 | qfq | 27,116,200 | 73,111,020 | -1.48% |
| 2025-09-02 | 2.73 | 2.74 | 2.68 | 2.71 | 2.71 | qfq | 27,731,861 | 75,173,959 | -0.73% |
| 2025-09-01 | 2.72 | 2.74 | 2.68 | 2.73 | 2.73 | qfq | 28,231,225 | 76,438,450 | 0.37% |
| 2025-08-29 | 2.75 | 2.76 | 2.71 | 2.72 | 2.72 | qfq | 27,383,078 | 74,698,226 | -1.09% |
| 2025-08-28 | 2.74 | 2.81 | 2.69 | 2.75 | 2.75 | qfq | 36,646,540 | 100,535,484 | 0.00% |
| 2025-08-27 | 2.84 | 2.86 | 2.75 | 2.75 | 2.75 | qfq | 38,422,302 | 107,938,693 | -2.83% |
| 2025-08-26 | 2.84 | 2.85 | 2.78 | 2.83 | 2.83 | qfq | 40,096,690 | 112,883,062 | -0.35% |
| 2025-08-25 | 2.87 | 2.88 | 2.78 | 2.84 | 2.84 | qfq | 47,860,990 | 135,552,805 | -1.39% |
| 2025-08-22 | 2.88 | 2.90 | 2.84 | 2.88 | 2.88 | qfq | 22,946,483 | 65,825,311 | -0.35% |
| 2025-08-21 | 2.95 | 2.95 | 2.87 | 2.89 | 2.89 | qfq | 30,741,110 | 89,083,305 | -1.70% |
| 2025-08-20 | 2.92 | 2.95 | 2.88 | 2.94 | 2.94 | qfq | 24,528,480 | 71,481,007 | 0.34% |
| 2025-08-19 | 2.92 | 2.94 | 2.87 | 2.93 | 2.93 | qfq | 26,800,041 | 77,965,989 | 0.69% |
| 2025-08-18 | 2.96 | 2.97 | 2.88 | 2.91 | 2.91 | qfq | 40,118,001 | 116,467,412 | -1.36% |
| 2025-08-15 | 2.95 | 2.99 | 2.92 | 2.95 | 2.95 | qfq | 26,640,960 | 78,755,544 | -0.34% |
| 2025-08-14 | 3.04 | 3.05 | 2.95 | 2.96 | 2.96 | qfq | 29,477,252 | 88,192,232 | -2.63% |
| 2025-08-13 | 3.09 | 3.10 | 3.02 | 3.04 | 3.04 | qfq | 35,797,010 | 109,266,012 | -1.94% |
| 2025-08-12 | 3.09 | 3.13 | 3.03 | 3.10 | 3.10 | qfq | 34,950,832 | 107,840,866 | 0.32% |
| 2025-08-11 | 3.01 | 3.12 | 2.96 | 3.09 | 3.09 | qfq | 50,397,557 | 154,268,592 | 3.00% |
| 2025-08-08 | 3.04 | 3.06 | 2.98 | 3.00 | 3.00 | qfq | 27,661,642 | 83,360,571 | -1.32% |
| 2025-08-07 | 2.93 | 3.06 | 2.91 | 3.04 | 3.04 | qfq | 61,538,334 | 185,066,361 | 3.75% |
| 2025-08-06 | 3.03 | 3.05 | 2.92 | 2.93 | 2.93 | qfq | 44,953,000 | 133,392,864 | -3.62% |
| 2025-08-05 | 3.02 | 3.12 | 3.00 | 3.04 | 3.04 | qfq | 43,798,450 | 133,572,045 | 1.67% |
| 2025-08-04 | 3.00 | 3.04 | 2.95 | 2.99 | 2.99 | qfq | 46,323,680 | 138,728,313 | -0.33% |
| 2025-08-01 | 2.81 | 3.08 | 2.80 | 3.00 | 3.00 | qfq | 94,867,436 | 280,984,832 | 6.01% |
| 2025-07-31 | 2.75 | 3.00 | 2.73 | 2.83 | 2.83 | qfq | 74,370,502 | 215,397,283 | 2.91% |
| 2025-07-30 | 2.76 | 2.77 | 2.73 | 2.75 | 2.75 | qfq | 16,859,800 | 46,242,740 | -0.72% |
| 2025-07-29 | 2.75 | 2.80 | 2.74 | 2.77 | 2.77 | qfq | 23,211,767 | 64,123,798 | 0.36% |
| 2025-07-28 | 2.82 | 2.83 | 2.75 | 2.76 | 2.76 | qfq | 23,438,800 | 65,006,318 | -1.43% |
| 2025-07-25 | 2.86 | 2.86 | 2.76 | 2.80 | 2.80 | qfq | 35,438,500 | 98,814,753 | -1.41% |
| 2025-07-24 | 2.73 | 2.85 | 2.72 | 2.84 | 2.84 | qfq | 44,462,063 | 124,747,468 | 3.65% |
| 2025-07-23 | 2.70 | 2.79 | 2.68 | 2.74 | 2.74 | qfq | 41,949,450 | 114,721,223 | 1.86% |
| 2025-07-22 | 2.74 | 2.75 | 2.66 | 2.69 | 2.69 | qfq | 33,583,671 | 90,082,670 | -1.47% |
| 2025-07-21 | 2.68 | 2.74 | 2.67 | 2.73 | 2.73 | qfq | 23,338,760 | 63,542,225 | 1.49% |
| 2025-07-18 | 2.73 | 2.74 | 2.68 | 2.69 | 2.69 | qfq | 20,928,000 | 56,476,682 | -1.47% |
| 2025-07-17 | 2.72 | 2.75 | 2.70 | 2.73 | 2.73 | qfq | 23,381,276 | 63,741,364 | 0.74% |
| 2025-07-16 | 2.72 | 2.74 | 2.66 | 2.71 | 2.71 | qfq | 28,440,100 | 76,992,033 | -0.37% |
| 2025-07-15 | 2.79 | 2.79 | 2.71 | 2.72 | 2.72 | qfq | 34,733,440 | 95,002,903 | -2.86% |
| 2025-07-14 | 2.82 | 2.90 | 2.79 | 2.80 | 2.80 | qfq | 43,577,293 | 123,471,468 | -0.71% |
| 2025-07-11 | 2.81 | 2.84 | 2.73 | 2.82 | 2.82 | qfq | 34,842,256 | 97,142,125 | 0.36% |
| 2025-07-10 | 2.80 | 2.86 | 2.79 | 2.81 | 2.81 | qfq | 24,374,990 | 68,794,268 | 0.36% |
| 2025-07-09 | 2.81 | 2.83 | 2.77 | 2.80 | 2.80 | qfq | 23,505,748 | 65,765,288 | -0.36% |
| 2025-07-08 | 2.80 | 2.83 | 2.78 | 2.81 | 2.81 | qfq | 18,149,030 | 50,866,283 | 0.36% |
| 2025-07-07 | 2.80 | 2.82 | 2.77 | 2.80 | 2.80 | qfq | 13,148,600 | 36,829,389 | 0.72% |
| 2025-07-04 | 2.83 | 2.84 | 2.74 | 2.78 | 2.78 | qfq | 32,127,161 | 89,330,446 | -1.77% |
| 2025-07-03 | 2.84 | 2.87 | 2.81 | 2.83 | 2.83 | qfq | 15,770,900 | 44,698,777 | 0.00% |
| 2025-07-02 | 2.89 | 2.90 | 2.79 | 2.83 | 2.83 | qfq | 31,838,900 | 90,051,390 | -2.41% |
| 2025-07-01 | 2.99 | 3.01 | 2.88 | 2.90 | 2.90 | qfq | 31,473,700 | 91,952,397 | -2.03% |
| 2025-06-30 | 2.80 | 3.13 | 2.78 | 2.96 | 2.96 | qfq | 72,930,528 | 216,825,351 | 2.07% |
| 2025-06-27 | 2.98 | 3.00 | 2.89 | 2.90 | 2.90 | qfq | 21,945,900 | 64,707,198 | -2.68% |
| 2025-06-26 | 2.99 | 3.03 | 2.97 | 2.98 | 2.98 | qfq | 12,875,477 | 38,537,217 | -0.67% |
| 2025-06-25 | 3.02 | 3.03 | 2.96 | 3.00 | 3.00 | qfq | 16,713,000 | 49,850,961 | -0.33% |
| 2025-06-24 | 2.83 | 3.07 | 2.82 | 3.01 | 3.01 | qfq | 33,118,620 | 98,559,800 | 6.74% |
| 2025-06-23 | 2.77 | 2.84 | 2.75 | 2.82 | 2.82 | qfq | 13,906,240 | 39,030,908 | 1.08% |
| 2025-06-20 | 2.87 | 2.88 | 2.77 | 2.79 | 2.79 | qfq | 21,496,505 | 60,540,526 | -2.45% |
| 2025-06-19 | 3.01 | 3.01 | 2.83 | 2.86 | 2.86 | qfq | 25,499,204 | 73,508,442 | -4.35% |
| 2025-06-18 | 2.94 | 3.02 | 2.93 | 2.99 | 2.99 | qfq | 14,630,974 | 43,530,386 | 1.01% |
| 2025-06-17 | 2.99 | 3.01 | 2.92 | 2.96 | 2.96 | qfq | 14,922,800 | 44,179,680 | 0.68% |
| 2025-06-16 | 3.04 | 3.04 | 2.88 | 2.94 | 2.94 | qfq | 26,619,596 | 78,079,099 | -2.65% |
| 2025-06-13 | 3.12 | 3.13 | 3.00 | 3.02 | 3.02 | qfq | 17,766,300 | 54,095,998 | -2.58% |
| 2025-06-12 | 3.09 | 3.12 | 3.03 | 3.10 | 3.10 | qfq | 19,139,408 | 58,677,345 | 0.32% |
| 2025-06-11 | 3.11 | 3.13 | 3.07 | 3.09 | 3.09 | qfq | 10,246,000 | 31,728,164 | -0.32% |
| 2025-06-10 | 3.20 | 3.21 | 3.05 | 3.10 | 3.10 | qfq | 28,446,600 | 88,758,390 | -3.73% |
| 2025-06-09 | 3.17 | 3.25 | 3.15 | 3.22 | 3.22 | qfq | 15,612,641 | 50,184,040 | 1.26% |
| 2025-06-06 | 3.15 | 3.19 | 3.13 | 3.18 | 3.18 | qfq | 12,150,641 | 38,344,278 | 0.63% |
| 2025-06-05 | 3.22 | 3.23 | 3.14 | 3.16 | 3.16 | qfq | 19,062,880 | 60,296,147 | -1.86% |
| 2025-06-04 | 3.16 | 3.28 | 3.13 | 3.22 | 3.22 | qfq | 19,765,231 | 63,336,575 | 2.22% |
| 2025-06-03 | 3.22 | 3.23 | 3.14 | 3.15 | 3.15 | qfq | 20,554,860 | 65,164,787 | -2.48% |
| 2025-05-30 | 3.23 | 3.29 | 3.20 | 3.23 | 3.23 | qfq | 19,801,294 | 63,891,326 | -0.31% |
| 2025-05-29 | 3.26 | 3.29 | 3.23 | 3.24 | 3.24 | qfq | 23,966,350 | 78,062,498 | -1.22% |
| 2025-05-28 | 3.35 | 3.40 | 3.26 | 3.28 | 3.28 | qfq | 24,399,970 | 81,238,431 | -2.09% |
| 2025-05-27 | 3.27 | 3.36 | 3.25 | 3.35 | 3.35 | qfq | 26,985,911 | 89,479,539 | 2.13% |
| 2025-05-26 | 3.25 | 3.31 | 3.22 | 3.28 | 3.28 | qfq | 26,079,105 | 85,184,170 | 1.86% |
| 2025-05-23 | 3.22 | 3.39 | 3.15 | 3.22 | 3.22 | qfq | 36,664,861 | 119,504,154 | 0.00% |
| 2025-05-22 | 3.22 | 3.31 | 3.16 | 3.22 | 3.22 | qfq | 24,928,150 | 81,366,436 | 0.31% |
| 2025-05-21 | 3.26 | 3.26 | 3.19 | 3.21 | 3.21 | qfq | 16,268,011 | 52,316,960 | -1.23% |
| 2025-05-20 | 3.30 | 3.33 | 3.24 | 3.25 | 3.25 | qfq | 17,546,170 | 57,278,493 | -1.22% |
| 2025-05-19 | 3.25 | 3.33 | 3.21 | 3.29 | 3.29 | qfq | 22,613,140 | 74,017,036 | 2.17% |
| 2025-05-16 | 3.21 | 3.29 | 3.13 | 3.22 | 3.22 | qfq | 25,949,900 | 83,638,174 | 1.58% |
| 2025-05-15 | 3.26 | 3.30 | 3.16 | 3.17 | 3.17 | qfq | 27,261,415 | 87,633,708 | -3.35% |
| 2025-05-14 | 3.29 | 3.30 | 3.24 | 3.28 | 3.28 | qfq | 13,718,860 | 44,880,822 | -0.30% |
| 2025-05-13 | 3.32 | 3.35 | 3.24 | 3.29 | 3.29 | qfq | 16,884,840 | 55,414,156 | 0.30% |
| 2025-05-12 | 3.37 | 3.40 | 3.27 | 3.28 | 3.28 | qfq | 29,167,080 | 96,381,010 | -1.80% |
| 2025-05-09 | 3.45 | 3.45 | 3.31 | 3.34 | 3.34 | qfq | 26,893,206 | 90,741,159 | -3.47% |
| 2025-05-08 | 3.37 | 3.50 | 3.32 | 3.46 | 3.46 | qfq | 33,977,842 | 116,910,144 | 3.28% |
| 2025-05-07 | 3.45 | 3.49 | 3.35 | 3.35 | 3.35 | qfq | 26,144,991 | 88,716,372 | -2.05% |
| 2025-05-06 | 3.29 | 3.46 | 3.29 | 3.42 | 3.42 | qfq | 33,853,994 | 114,761,657 | 4.59% |
| 2025-04-30 | 3.30 | 3.39 | 3.27 | 3.27 | 3.27 | qfq | 23,370,090 | 77,470,189 | -2.10% |
| 2025-04-29 | 3.26 | 3.38 | 3.24 | 3.34 | 3.34 | qfq | 21,000,572 | 69,817,841 | 1.83% |
| 2025-04-28 | 3.42 | 3.45 | 3.21 | 3.28 | 3.28 | qfq | 38,131,939 | 125,710,181 | -4.09% |
| 2025-04-25 | 3.46 | 3.60 | 3.41 | 3.42 | 3.42 | qfq | 50,882,894 | 178,619,555 | -0.87% |
| 2025-04-24 | 3.40 | 3.50 | 3.32 | 3.45 | 3.45 | qfq | 51,285,770 | 175,322,743 | 2.99% |
| 2025-04-23 | 3.28 | 3.47 | 3.26 | 3.35 | 3.35 | qfq | 46,763,648 | 157,442,340 | 2.45% |
| 2025-04-22 | 3.30 | 3.38 | 3.26 | 3.27 | 3.27 | qfq | 27,957,930 | 92,671,181 | -1.51% |
| 2025-04-21 | 3.38 | 3.42 | 3.25 | 3.32 | 3.32 | qfq | 32,129,807 | 106,332,095 | -1.78% |
| 2025-04-18 | 3.33 | 3.44 | 3.32 | 3.38 | 3.38 | qfq | 29,792,601 | 100,321,420 | 1.50% |
| 2025-04-17 | 3.27 | 3.41 | 3.25 | 3.33 | 3.33 | qfq | 26,195,725 | 87,246,904 | 1.22% |
| 2025-04-16 | 3.33 | 3.42 | 3.27 | 3.29 | 3.29 | qfq | 48,150,954 | 161,465,684 | -1.50% |
| 2025-04-15 | 3.28 | 3.38 | 3.25 | 3.34 | 3.34 | qfq | 49,006,375 | 162,664,367 | 2.45% |
| 2025-04-14 | 3.16 | 3.34 | 3.16 | 3.26 | 3.26 | qfq | 47,428,281 | 154,780,378 | 3.82% |
| 2025-04-11 | 2.90 | 3.20 | 2.88 | 3.14 | 3.14 | qfq | 66,733,652 | 205,169,623 | 7.53% |
| 2025-04-10 | 2.88 | 3.03 | 2.85 | 2.92 | 2.92 | qfq | 29,172,233 | 85,963,714 | 2.46% |
| 2025-04-09 | 2.70 | 2.87 | 2.54 | 2.85 | 2.85 | qfq | 28,745,082 | 78,227,425 | 3.26% |
| 2025-04-08 | 2.80 | 2.91 | 2.67 | 2.76 | 2.76 | qfq | 32,640,400 | 90,892,790 | -2.13% |
| 2025-04-07 | 3.01 | 3.06 | 2.82 | 2.82 | 2.82 | qfq | 40,891,948 | 118,581,003 | -9.90% |
| 2025-04-03 | 3.00 | 3.17 | 3.00 | 3.13 | 3.13 | qfq | 32,494,771 | 100,854,652 | 3.30% |
| 2025-04-02 | 3.09 | 3.11 | 3.03 | 3.03 | 3.03 | qfq | 14,464,972 | 44,327,967 | -1.62% |
| 2025-04-01 | 3.02 | 3.12 | 3.02 | 3.08 | 3.08 | qfq | 17,524,980 | 53,808,279 | 2.33% |
| 2025-03-31 | 3.12 | 3.17 | 3.00 | 3.01 | 3.01 | qfq | 29,236,073 | 89,229,141 | -3.53% |
| 2025-03-28 | 3.02 | 3.15 | 2.98 | 3.12 | 3.12 | qfq | 38,850,360 | 119,550,819 | 3.65% |
| 2025-03-27 | 2.91 | 3.07 | 2.87 | 3.01 | 3.01 | qfq | 32,751,430 | 97,304,973 | 2.73% |
| 2025-03-26 | 2.92 | 2.94 | 2.85 | 2.93 | 2.93 | qfq | 17,264,000 | 50,040,174 | 1.03% |
| 2025-03-25 | 2.95 | 2.98 | 2.86 | 2.90 | 2.90 | qfq | 22,539,231 | 65,441,303 | -1.02% |
| 2025-03-24 | 3.03 | 3.04 | 2.88 | 2.93 | 2.93 | qfq | 34,138,506 | 100,673,294 | -3.62% |
| 2025-03-21 | 3.05 | 3.12 | 3.02 | 3.04 | 3.04 | qfq | 26,264,648 | 80,708,580 | 0.00% |
| 2025-03-20 | 3.08 | 3.13 | 3.01 | 3.04 | 3.04 | qfq | 45,153,088 | 137,845,085 | -0.98% |
| 2025-03-19 | 2.97 | 3.27 | 2.95 | 3.07 | 3.07 | qfq | 97,778,686 | 308,645,597 | 3.37% |
| 2025-03-18 | 2.94 | 3.02 | 2.88 | 2.97 | 2.97 | qfq | 31,437,640 | 93,047,466 | 1.37% |
| 2025-03-17 | 2.96 | 3.01 | 2.90 | 2.93 | 2.93 | qfq | 24,939,800 | 73,531,096 | -1.35% |
| 2025-03-14 | 2.97 | 3.00 | 2.92 | 2.97 | 2.97 | qfq | 29,568,940 | 87,411,219 | -0.34% |
| 2025-03-13 | 2.90 | 3.02 | 2.82 | 2.98 | 2.98 | qfq | 45,240,680 | 131,892,845 | 3.83% |
| 2025-03-12 | 2.93 | 2.95 | 2.87 | 2.87 | 2.87 | qfq | 22,256,970 | 64,409,748 | -1.03% |
| 2025-03-11 | 2.87 | 2.90 | 2.81 | 2.90 | 2.90 | qfq | 23,973,021 | 68,544,772 | 1.05% |
| 2025-03-10 | 2.93 | 2.94 | 2.86 | 2.87 | 2.87 | qfq | 32,769,506 | 94,663,212 | -1.71% |
| 2025-03-07 | 2.93 | 3.03 | 2.87 | 2.92 | 2.92 | qfq | 58,718,706 | 173,310,484 | -0.34% |
| 2025-03-06 | 2.94 | 3.11 | 2.91 | 2.93 | 2.93 | qfq | 82,699,869 | 245,668,337 | -1.35% |
| 2025-03-05 | 2.69 | 2.97 | 2.66 | 2.97 | 2.97 | qfq | 74,760,200 | 214,468,047 | 10.00% |
| 2025-03-04 | 2.62 | 2.74 | 2.61 | 2.70 | 2.70 | qfq | 18,247,500 | 48,700,246 | 2.27% |
| 2025-03-03 | 2.66 | 2.70 | 2.62 | 2.64 | 2.64 | qfq | 14,010,530 | 37,276,840 | 0.00% |
| 2025-02-28 | 2.74 | 2.76 | 2.64 | 2.64 | 2.64 | qfq | 23,002,465 | 61,857,605 | -3.65% |
| 2025-02-27 | 2.72 | 2.81 | 2.71 | 2.74 | 2.74 | qfq | 22,768,702 | 62,735,340 | 0.37% |
| 2025-02-26 | 2.73 | 2.78 | 2.70 | 2.73 | 2.73 | qfq | 20,057,290 | 54,742,125 | -0.36% |
| 2025-02-25 | 2.69 | 2.80 | 2.67 | 2.74 | 2.74 | qfq | 22,655,218 | 62,408,966 | 0.00% |
| 2025-02-24 | 2.67 | 2.86 | 2.65 | 2.74 | 2.74 | qfq | 37,852,071 | 103,907,340 | 3.01% |
| 2025-02-21 | 2.75 | 2.75 | 2.66 | 2.66 | 2.66 | qfq | 25,178,400 | 67,408,811 | -2.92% |
| 2025-02-20 | 2.75 | 2.79 | 2.69 | 2.74 | 2.74 | qfq | 23,075,700 | 62,997,823 | 0.00% |
| 2025-02-19 | 2.78 | 2.78 | 2.72 | 2.74 | 2.74 | qfq | 18,650,000 | 51,084,256 | -0.36% |
| 2025-02-18 | 2.85 | 2.90 | 2.75 | 2.75 | 2.75 | qfq | 20,628,500 | 58,006,216 | -3.51% |
| 2025-02-17 | 2.85 | 2.88 | 2.77 | 2.85 | 2.85 | qfq | 24,075,781 | 68,071,647 | 0.00% |
| 2025-02-14 | 2.86 | 2.95 | 2.83 | 2.85 | 2.85 | qfq | 17,281,580 | 49,706,104 | -0.70% |
| 2025-02-13 | 2.89 | 2.91 | 2.84 | 2.87 | 2.87 | qfq | 17,406,391 | 50,004,806 | -1.03% |
| 2025-02-12 | 2.88 | 2.91 | 2.83 | 2.90 | 2.90 | qfq | 27,787,600 | 79,623,649 | 0.00% |
| 2025-02-11 | 2.85 | 3.04 | 2.80 | 2.90 | 2.90 | qfq | 51,123,291 | 149,281,546 | 2.84% |
| 2025-02-10 | 2.67 | 2.87 | 2.64 | 2.82 | 2.82 | qfq | 40,555,058 | 113,078,741 | 6.02% |
| 2025-02-07 | 2.58 | 2.67 | 2.55 | 2.66 | 2.66 | qfq | 28,578,036 | 75,388,976 | 3.10% |
| 2025-02-06 | 2.56 | 2.61 | 2.49 | 2.58 | 2.58 | qfq | 23,246,922 | 59,013,948 | 1.18% |
| 2025-02-05 | 2.51 | 2.70 | 2.50 | 2.55 | 2.55 | qfq | 24,158,903 | 62,335,681 | 2.00% |
| 2025-01-27 | 2.50 | 2.55 | 2.47 | 2.50 | 2.50 | qfq | 19,439,700 | 48,813,458 | 1.21% |
| 2025-01-24 | 2.42 | 2.48 | 2.40 | 2.47 | 2.47 | qfq | 17,465,899 | 42,660,459 | 1.65% |
| 2025-01-23 | 2.50 | 2.61 | 2.43 | 2.43 | 2.43 | qfq | 26,021,742 | 65,469,673 | -0.82% |
| 2025-01-22 | 2.55 | 2.55 | 2.45 | 2.45 | 2.45 | qfq | 28,232,565 | 69,980,251 | -4.67% |
| 2025-01-21 | 2.65 | 2.67 | 2.53 | 2.57 | 2.57 | qfq | 19,552,246 | 50,241,964 | -1.91% |
| 2025-01-20 | 2.60 | 2.65 | 2.53 | 2.62 | 2.62 | qfq | 16,100,649 | 41,996,394 | 1.16% |
| 2025-01-17 | 2.69 | 2.69 | 2.58 | 2.59 | 2.59 | qfq | 22,684,119 | 59,061,344 | -3.36% |
| 2025-01-16 | 2.70 | 2.76 | 2.64 | 2.68 | 2.68 | qfq | 17,575,780 | 47,422,197 | 1.13% |
| 2025-01-15 | 2.68 | 2.71 | 2.63 | 2.65 | 2.65 | qfq | 15,301,000 | 40,767,231 | -1.12% |
| 2025-01-14 | 2.58 | 2.70 | 2.54 | 2.68 | 2.68 | qfq | 24,404,174 | 64,526,305 | 5.10% |
| 2025-01-13 | 2.53 | 2.59 | 2.45 | 2.55 | 2.55 | qfq | 17,997,803 | 45,326,630 | -0.39% |
| 2025-01-10 | 2.68 | 2.69 | 2.56 | 2.56 | 2.56 | qfq | 21,266,840 | 55,470,102 | -4.12% |
| 2025-01-09 | 2.68 | 2.71 | 2.64 | 2.67 | 2.67 | qfq | 12,366,800 | 33,079,491 | -0.37% |
| 2025-01-08 | 2.72 | 2.75 | 2.60 | 2.68 | 2.68 | qfq | 15,927,300 | 42,400,117 | -1.47% |
| 2025-01-07 | 2.61 | 2.73 | 2.56 | 2.72 | 2.72 | qfq | 18,806,224 | 49,897,286 | 4.21% |
| 2025-01-06 | 2.61 | 2.68 | 2.50 | 2.61 | 2.61 | qfq | 20,434,901 | 53,216,858 | -0.38% |
| 2025-01-03 | 2.77 | 2.81 | 2.61 | 2.62 | 2.62 | qfq | 30,621,371 | 82,025,460 | -5.07% |
| 2025-01-02 | 2.82 | 2.88 | 2.76 | 2.76 | 2.76 | qfq | 22,017,640 | 61,789,585 | -2.13% |
| 2024-12-31 | 2.88 | 2.91 | 2.78 | 2.82 | 2.82 | qfq | 21,434,516 | 60,970,333 | -2.42% |
| 2024-12-30 | 3.00 | 3.00 | 2.86 | 2.89 | 2.89 | qfq | 27,783,700 | 80,292,194 | -3.34% |
| 2024-12-27 | 2.99 | 3.06 | 2.96 | 2.99 | 2.99 | qfq | 32,208,400 | 96,759,425 | 0.34% |
| 2024-12-26 | 2.79 | 3.03 | 2.79 | 2.98 | 2.98 | qfq | 46,365,700 | 137,469,986 | 5.30% |
| 2024-12-25 | 3.02 | 3.02 | 2.80 | 2.83 | 2.83 | qfq | 43,092,801 | 122,963,471 | -6.29% |
| 2024-12-24 | 3.04 | 3.05 | 2.92 | 3.02 | 3.02 | qfq | 39,856,992 | 118,262,124 | 0.33% |
| 2024-12-23 | 3.18 | 3.20 | 3.00 | 3.01 | 3.01 | qfq | 52,849,747 | 163,414,962 | -4.44% |
| 2024-12-20 | 3.18 | 3.28 | 3.14 | 3.15 | 3.15 | qfq | 55,511,774 | 177,225,761 | -3.96% |
| 2024-12-19 | 3.47 | 3.55 | 3.24 | 3.28 | 3.28 | qfq | 61,508,172 | 204,929,633 | -2.96% |
| 2024-12-18 | 3.38 | 3.44 | 3.23 | 3.38 | 3.38 | qfq | 71,195,170 | 237,717,941 | 0.00% |
| 2024-12-17 | 3.66 | 3.72 | 3.31 | 3.38 | 3.38 | qfq | 114,738,106 | 391,822,731 | -8.15% |
| 2024-12-16 | 4.05 | 4.05 | 3.60 | 3.68 | 3.68 | qfq | 183,529,967 | 699,991,616 | -3.92% |
| 2024-12-13 | 3.75 | 4.00 | 3.68 | 3.83 | 3.83 | qfq | 212,014,565 | 812,642,721 | 4.36% |
| 2024-12-12 | 3.35 | 3.67 | 3.35 | 3.67 | 3.67 | qfq | 50,532,824 | 181,958,469 | 9.88% |
| 2024-12-11 | 3.25 | 3.40 | 3.25 | 3.34 | 3.34 | qfq | 52,840,628 | 176,932,469 | 2.14% |
| 2024-12-10 | 3.41 | 3.41 | 3.25 | 3.27 | 3.27 | qfq | 52,331,592 | 173,168,536 | -0.61% |
| 2024-12-09 | 3.46 | 3.47 | 3.24 | 3.29 | 3.29 | qfq | 70,219,848 | 232,851,155 | -4.36% |
| 2024-12-06 | 3.38 | 3.51 | 3.32 | 3.44 | 3.44 | qfq | 93,262,598 | 320,888,285 | 1.78% |
| 2024-12-05 | 3.48 | 3.49 | 3.29 | 3.38 | 3.38 | qfq | 117,529,815 | 395,668,072 | -4.25% |
| 2024-12-04 | 3.32 | 3.67 | 3.25 | 3.53 | 3.53 | qfq | 184,853,884 | 642,946,932 | 5.69% |
| 2024-12-03 | 3.01 | 3.34 | 3.01 | 3.34 | 3.34 | qfq | 98,233,435 | 317,654,619 | 9.87% |
| 2024-12-02 | 2.93 | 3.12 | 2.90 | 3.04 | 3.04 | qfq | 57,266,543 | 172,799,101 | 4.11% |
| 2024-11-29 | 2.90 | 3.00 | 2.85 | 2.92 | 2.92 | qfq | 43,572,951 | 127,657,665 | 0.69% |
| 2024-11-28 | 2.77 | 2.94 | 2.75 | 2.90 | 2.90 | qfq | 42,219,283 | 121,121,533 | 4.32% |
| 2024-11-27 | 2.71 | 2.79 | 2.65 | 2.78 | 2.78 | qfq | 23,087,929 | 63,077,572 | 2.58% |
| 2024-11-26 | 2.80 | 2.83 | 2.71 | 2.71 | 2.71 | qfq | 18,932,690 | 52,279,543 | -3.56% |
| 2024-11-25 | 2.74 | 2.82 | 2.68 | 2.81 | 2.81 | qfq | 25,874,079 | 70,715,589 | 1.44% |
| 2024-11-22 | 2.86 | 2.95 | 2.75 | 2.77 | 2.77 | qfq | 40,956,658 | 115,785,702 | -4.15% |
| 2024-11-21 | 2.95 | 2.99 | 2.85 | 2.89 | 2.89 | qfq | 31,320,565 | 90,898,951 | -3.02% |
| 2024-11-20 | 2.90 | 3.05 | 2.89 | 2.98 | 2.98 | qfq | 50,703,711 | 150,281,685 | 3.11% |
| 2024-11-19 | 2.75 | 2.90 | 2.71 | 2.89 | 2.89 | qfq | 43,341,603 | 121,598,770 | 6.25% |
| 2024-11-18 | 2.88 | 2.95 | 2.71 | 2.72 | 2.72 | qfq | 43,951,760 | 122,408,299 | -5.56% |
| 2024-11-15 | 2.89 | 3.01 | 2.86 | 2.88 | 2.88 | qfq | 53,811,260 | 158,139,515 | -1.37% |
| 2024-11-14 | 3.09 | 3.12 | 2.90 | 2.92 | 2.92 | qfq | 64,785,883 | 193,774,587 | -6.41% |
| 2024-11-13 | 3.02 | 3.28 | 3.01 | 3.12 | 3.12 | qfq | 89,490,694 | 282,850,231 | 1.30% |
| 2024-11-12 | 2.95 | 3.25 | 2.89 | 3.08 | 3.08 | qfq | 118,882,397 | 371,306,293 | 4.41% |
| 2024-11-11 | 3.05 | 3.05 | 2.87 | 2.95 | 2.95 | qfq | 65,574,000 | 191,499,002 | -4.22% |
| 2024-11-08 | 2.91 | 3.16 | 2.84 | 3.08 | 3.08 | qfq | 119,024,718 | 359,940,640 | 6.94% |
| 2024-11-07 | 2.72 | 2.91 | 2.69 | 2.88 | 2.88 | qfq | 58,529,550 | 166,159,234 | 5.88% |
| 2024-11-06 | 2.69 | 2.72 | 2.62 | 2.72 | 2.72 | qfq | 43,628,057 | 116,744,384 | 0.74% |
| 2024-11-05 | 2.60 | 2.77 | 2.59 | 2.70 | 2.70 | qfq | 40,594,523 | 108,851,670 | 3.85% |
| 2024-11-04 | 2.64 | 2.65 | 2.53 | 2.60 | 2.60 | qfq | 37,662,830 | 96,761,039 | -1.89% |
| 2024-11-01 | 2.70 | 2.75 | 2.58 | 2.65 | 2.65 | qfq | 43,401,400 | 115,430,620 | -3.64% |
| 2024-10-31 | 2.78 | 2.88 | 2.74 | 2.75 | 2.75 | qfq | 48,530,664 | 135,898,694 | -2.83% |
| 2024-10-30 | 2.80 | 2.86 | 2.74 | 2.83 | 2.83 | qfq | 50,240,900 | 140,626,185 | 0.00% |
| 2024-10-29 | 3.00 | 3.05 | 2.80 | 2.83 | 2.83 | qfq | 71,591,960 | 205,497,944 | -5.67% |
| 2024-10-28 | 2.94 | 3.06 | 2.84 | 3.00 | 3.00 | qfq | 118,400,057 | 348,869,837 | 6.76% |
| 2024-10-25 | 2.53 | 2.81 | 2.53 | 2.81 | 2.81 | qfq | 68,139,211 | 184,978,018 | 10.20% |
| 2024-10-24 | 2.43 | 2.57 | 2.42 | 2.55 | 2.55 | qfq | 58,813,049 | 147,122,280 | 4.94% |
| 2024-10-23 | 2.50 | 2.57 | 2.42 | 2.43 | 2.43 | qfq | 48,135,919 | 119,123,782 | -2.41% |
| 2024-10-22 | 2.41 | 2.59 | 2.41 | 2.49 | 2.49 | qfq | 66,122,015 | 165,569,709 | 3.75% |
| 2024-10-21 | 2.45 | 2.47 | 2.38 | 2.40 | 2.40 | qfq | 37,728,650 | 91,037,553 | -1.23% |
| 2024-10-18 | 2.45 | 2.47 | 2.40 | 2.43 | 2.43 | qfq | 43,385,317 | 105,490,979 | -0.82% |
| 2024-10-17 | 2.55 | 2.58 | 2.43 | 2.45 | 2.45 | qfq | 45,640,237 | 112,938,742 | -3.16% |
| 2024-10-16 | 2.60 | 2.61 | 2.50 | 2.53 | 2.53 | qfq | 34,253,020 | 87,624,071 | -3.44% |
| 2024-10-15 | 2.59 | 2.70 | 2.55 | 2.62 | 2.62 | qfq | 41,915,103 | 110,862,622 | 0.77% |
| 2024-10-14 | 2.68 | 2.73 | 2.50 | 2.60 | 2.60 | qfq | 57,536,250 | 148,462,100 | -2.99% |
| 2024-10-11 | 2.94 | 2.97 | 2.65 | 2.68 | 2.68 | qfq | 53,372,510 | 146,436,418 | -8.53% |
| 2024-10-10 | 2.88 | 3.15 | 2.84 | 2.93 | 2.93 | qfq | 87,123,705 | 263,062,544 | 0.34% |
| 2024-10-09 | 3.06 | 3.10 | 2.81 | 2.92 | 2.92 | qfq | 82,635,361 | 240,657,236 | -6.41% |
| 2024-10-08 | 3.59 | 3.59 | 2.93 | 3.12 | 3.12 | qfq | 127,168,876 | 407,059,293 | -4.29% |
| 2024-09-30 | 3.10 | 3.27 | 3.07 | 3.26 | 3.26 | qfq | 76,065,363 | 243,527,866 | 9.76% |
| 2024-09-27 | 2.80 | 2.99 | 2.79 | 2.97 | 2.97 | qfq | 50,358,965 | 145,451,968 | 8.00% |
| 2024-09-26 | 2.52 | 2.77 | 2.50 | 2.75 | 2.75 | qfq | 51,881,212 | 136,847,242 | 8.27% |
| 2024-09-25 | 2.43 | 2.56 | 2.38 | 2.54 | 2.54 | qfq | 36,822,429 | 91,951,394 | 6.28% |
| 2024-09-24 | 2.41 | 2.45 | 2.37 | 2.39 | 2.39 | qfq | 26,863,866 | 64,337,814 | -0.42% |
| 2024-09-23 | 2.31 | 2.41 | 2.26 | 2.40 | 2.40 | qfq | 35,890,492 | 85,026,653 | 4.35% |
| 2024-09-20 | 2.22 | 2.32 | 2.18 | 2.30 | 2.30 | qfq | 23,689,233 | 53,829,536 | 3.60% |
| 2024-09-19 | 2.12 | 2.25 | 2.12 | 2.22 | 2.22 | qfq | 24,405,023 | 53,388,997 | 6.22% |
| 2024-09-18 | 2.21 | 2.28 | 2.09 | 2.09 | 2.09 | qfq | 23,152,484 | 49,812,256 | -5.86% |
| 2024-09-13 | 2.19 | 2.25 | 2.16 | 2.22 | 2.22 | qfq | 18,871,020 | 41,462,125 | 0.91% |
| 2024-09-12 | 2.21 | 2.27 | 2.17 | 2.20 | 2.20 | qfq | 17,483,609 | 38,688,791 | 0.46% |
| 2024-09-11 | 2.15 | 2.23 | 2.09 | 2.19 | 2.19 | qfq | 29,946,349 | 65,176,107 | 2.82% |
| 2024-09-10 | 2.02 | 2.18 | 2.02 | 2.13 | 2.13 | qfq | 34,444,900 | 72,777,477 | 4.93% |
| 2024-09-09 | 2.00 | 2.04 | 1.97 | 2.03 | 2.03 | qfq | 9,139,003 | 18,306,695 | 1.00% |
| 2024-09-06 | 2.04 | 2.09 | 2.00 | 2.01 | 2.01 | qfq | 15,073,000 | 30,804,219 | -0.99% |
| 2024-09-05 | 2.06 | 2.07 | 2.01 | 2.03 | 2.03 | qfq | 9,607,024 | 19,574,526 | -0.98% |
| 2024-09-04 | 2.09 | 2.09 | 2.04 | 2.05 | 2.05 | qfq | 17,664,563 | 36,432,003 | -1.44% |
| 2024-09-03 | 1.95 | 2.10 | 1.94 | 2.08 | 2.08 | qfq | 23,670,034 | 48,354,087 | 6.12% |
| 2024-09-02 | 1.92 | 1.97 | 1.90 | 1.96 | 1.96 | qfq | 17,231,682 | 33,490,206 | 2.08% |
| 2024-08-30 | 1.91 | 1.94 | 1.87 | 1.92 | 1.92 | qfq | 15,098,040 | 28,723,344 | 1.59% |
| 2024-08-29 | 1.93 | 1.94 | 1.87 | 1.89 | 1.89 | qfq | 16,970,900 | 32,176,705 | -2.58% |
| 2024-08-28 | 1.90 | 1.98 | 1.88 | 1.94 | 1.94 | qfq | 20,891,455 | 40,453,770 | 2.11% |
| 2024-08-27 | 1.90 | 1.92 | 1.88 | 1.90 | 1.90 | qfq | 6,511,193 | 12,358,100 | -0.52% |
| 2024-08-26 | 1.85 | 1.92 | 1.84 | 1.91 | 1.91 | qfq | 14,850,611 | 28,092,680 | 3.24% |
| 2024-08-23 | 1.87 | 1.91 | 1.82 | 1.85 | 1.85 | qfq | 15,749,590 | 29,366,763 | -1.60% |
| 2024-08-22 | 1.86 | 1.91 | 1.86 | 1.88 | 1.88 | qfq | 10,007,127 | 18,870,724 | 1.08% |
| 2024-08-21 | 1.91 | 1.91 | 1.86 | 1.86 | 1.86 | qfq | 5,037,900 | 9,425,308 | -2.11% |
| 2024-08-20 | 1.87 | 1.90 | 1.86 | 1.90 | 1.90 | qfq | 7,575,800 | 14,202,339 | 0.53% |
| 2024-08-19 | 1.90 | 1.93 | 1.88 | 1.89 | 1.89 | qfq | 8,999,860 | 17,134,390 | -0.53% |
| 2024-08-16 | 1.89 | 1.93 | 1.86 | 1.90 | 1.90 | qfq | 13,551,350 | 25,648,409 | 0.53% |
| 2024-08-15 | 1.80 | 1.90 | 1.80 | 1.89 | 1.89 | qfq | 18,254,987 | 34,076,347 | 3.85% |
| 2024-08-14 | 1.75 | 1.83 | 1.73 | 1.82 | 1.82 | qfq | 16,656,650 | 29,959,380 | 3.41% |
| 2024-08-13 | 1.73 | 1.76 | 1.69 | 1.76 | 1.76 | qfq | 16,415,772 | 28,364,884 | 1.73% |
| 2024-08-12 | 1.82 | 1.84 | 1.71 | 1.73 | 1.73 | qfq | 27,746,368 | 48,798,294 | -5.46% |
| 2024-08-09 | 1.85 | 1.88 | 1.83 | 1.83 | 1.83 | qfq | 9,273,013 | 17,195,495 | -2.14% |
| 2024-08-08 | 1.88 | 1.89 | 1.85 | 1.87 | 1.87 | qfq | 5,285,300 | 9,878,907 | -0.53% |
| 2024-08-07 | 1.91 | 1.91 | 1.86 | 1.88 | 1.88 | qfq | 7,340,660 | 13,814,483 | 0.00% |
| 2024-08-06 | 1.84 | 1.89 | 1.84 | 1.88 | 1.88 | qfq | 9,758,110 | 18,162,250 | 1.62% |
| 2024-08-05 | 1.89 | 1.93 | 1.83 | 1.85 | 1.85 | qfq | 17,626,833 | 32,976,939 | -2.12% |
| 2024-08-02 | 1.88 | 1.95 | 1.87 | 1.89 | 1.89 | qfq | 10,763,900 | 20,569,109 | -0.53% |
| 2024-08-01 | 1.90 | 1.92 | 1.88 | 1.90 | 1.90 | qfq | 10,697,402 | 20,289,086 | -0.52% |
| 2024-07-31 | 1.85 | 1.93 | 1.84 | 1.91 | 1.91 | qfq | 20,046,533 | 37,896,741 | 2.69% |
| 2024-07-30 | 1.92 | 1.96 | 1.85 | 1.86 | 1.86 | qfq | 33,481,840 | 63,963,131 | -1.59% |
| 2024-07-29 | 1.79 | 1.95 | 1.77 | 1.89 | 1.89 | qfq | 25,212,952 | 46,666,177 | 5.00% |
| 2024-07-26 | 1.71 | 1.86 | 1.71 | 1.80 | 1.80 | qfq | 27,184,500 | 48,761,283 | 5.26% |
| 2024-07-25 | 1.67 | 1.72 | 1.65 | 1.71 | 1.71 | qfq | 13,966,420 | 23,661,253 | 2.40% |
| 2024-07-24 | 1.64 | 1.69 | 1.62 | 1.67 | 1.67 | qfq | 12,931,400 | 21,471,215 | 1.83% |
| 2024-07-23 | 1.64 | 1.70 | 1.64 | 1.64 | 1.64 | qfq | 16,781,223 | 28,138,822 | 0.00% |
| 2024-07-22 | 1.63 | 1.66 | 1.60 | 1.64 | 1.64 | qfq | 11,638,550 | 18,853,951 | 0.61% |
| 2024-07-19 | 1.62 | 1.64 | 1.60 | 1.63 | 1.63 | qfq | 9,849,600 | 15,985,447 | 0.62% |
| 2024-07-18 | 1.57 | 1.63 | 1.54 | 1.62 | 1.62 | qfq | 15,123,411 | 23,992,792 | 1.89% |
| 2024-07-17 | 1.56 | 1.66 | 1.56 | 1.59 | 1.59 | qfq | 31,762,581 | 51,202,723 | -0.63% |
| 2024-07-16 | 1.48 | 1.63 | 1.46 | 1.60 | 1.60 | qfq | 31,821,383 | 49,179,367 | 8.11% |
| 2024-07-15 | 1.46 | 1.54 | 1.43 | 1.48 | 1.48 | qfq | 13,054,540 | 19,286,337 | 1.37% |
| 2024-07-12 | 1.41 | 1.54 | 1.40 | 1.46 | 1.46 | qfq | 24,077,540 | 35,926,547 | 3.55% |
| 2024-07-11 | 1.38 | 1.41 | 1.36 | 1.41 | 1.41 | qfq | 10,665,970 | 14,883,735 | 3.68% |
| 2024-07-10 | 1.38 | 1.40 | 1.35 | 1.36 | 1.36 | qfq | 10,652,900 | 14,626,566 | -2.16% |
| 2024-07-09 | 1.41 | 1.42 | 1.34 | 1.39 | 1.39 | qfq | 28,303,570 | 39,003,206 | -3.47% |
| 2024-07-08 | 1.36 | 1.51 | 1.35 | 1.44 | 1.44 | qfq | 37,248,270 | 54,801,376 | 5.11% |
| 2024-07-05 | 1.33 | 1.40 | 1.32 | 1.37 | 1.37 | qfq | 12,254,188 | 16,830,985 | 1.48% |
| 2024-07-04 | 1.44 | 1.44 | 1.34 | 1.35 | 1.35 | qfq | 14,790,068 | 20,388,449 | -5.59% |
| 2024-07-03 | 1.46 | 1.49 | 1.42 | 1.43 | 1.43 | qfq | 20,482,870 | 29,558,769 | -2.05% |
| 2024-07-02 | 1.33 | 1.46 | 1.33 | 1.46 | 1.46 | qfq | 27,065,739 | 38,867,586 | 9.77% |
| 2024-07-01 | 1.30 | 1.34 | 1.29 | 1.33 | 1.33 | qfq | 8,470,700 | 11,130,762 | 2.31% |
| 2024-06-28 | 1.35 | 1.35 | 1.29 | 1.30 | 1.30 | qfq | 10,487,400 | 13,882,465 | -2.26% |
| 2024-06-27 | 1.32 | 1.35 | 1.31 | 1.33 | 1.33 | qfq | 8,358,170 | 11,130,082 | 0.00% |
| 2024-06-26 | 1.30 | 1.34 | 1.29 | 1.33 | 1.33 | qfq | 10,931,767 | 14,374,534 | 2.31% |
| 2024-06-25 | 1.30 | 1.36 | 1.28 | 1.30 | 1.30 | qfq | 18,577,621 | 24,456,030 | 0.00% |
| 2024-06-24 | 1.37 | 1.39 | 1.29 | 1.30 | 1.30 | qfq | 19,455,910 | 25,784,029 | -6.47% |
| 2024-06-21 | 1.38 | 1.43 | 1.37 | 1.39 | 1.39 | qfq | 8,157,600 | 11,380,169 | 0.00% |
| 2024-06-20 | 1.45 | 1.45 | 1.39 | 1.39 | 1.39 | qfq | 7,812,300 | 11,007,840 | -3.47% |
| 2024-06-19 | 1.47 | 1.48 | 1.42 | 1.44 | 1.44 | qfq | 6,350,700 | 9,174,059 | -0.69% |
| 2024-06-18 | 1.40 | 1.46 | 1.39 | 1.45 | 1.45 | qfq | 6,957,966 | 9,951,041 | 2.84% |
| 2024-06-17 | 1.44 | 1.45 | 1.39 | 1.41 | 1.41 | qfq | 6,585,400 | 9,346,893 | -2.76% |
| 2024-06-14 | 1.47 | 1.47 | 1.42 | 1.45 | 1.45 | qfq | 7,167,370 | 10,371,781 | -0.68% |
| 2024-06-13 | 1.50 | 1.51 | 1.45 | 1.46 | 1.46 | qfq | 11,233,348 | 16,605,177 | -2.67% |
| 2024-06-12 | 1.43 | 1.50 | 1.42 | 1.50 | 1.50 | qfq | 13,777,008 | 20,295,400 | 4.17% |
| 2024-06-11 | 1.46 | 1.46 | 1.40 | 1.44 | 1.44 | qfq | 11,873,000 | 16,888,619 | 0.70% |
| 2024-06-07 | 1.43 | 1.48 | 1.40 | 1.43 | 1.43 | qfq | 16,050,427 | 23,132,002 | 0.70% |
| 2024-06-06 | 1.52 | 1.53 | 1.38 | 1.42 | 1.42 | qfq | 28,557,141 | 40,999,279 | -7.19% |
| 2024-06-05 | 1.53 | 1.57 | 1.51 | 1.53 | 1.53 | qfq | 12,715,228 | 19,535,627 | -0.65% |
| 2024-06-04 | 1.57 | 1.57 | 1.49 | 1.54 | 1.54 | qfq | 16,453,465 | 25,044,803 | -2.53% |
| 2024-06-03 | 1.66 | 1.66 | 1.56 | 1.58 | 1.58 | qfq | 19,094,222 | 30,298,817 | -4.24% |
| 2024-05-31 | 1.65 | 1.66 | 1.62 | 1.65 | 1.65 | qfq | 7,529,120 | 12,391,514 | 0.61% |
| 2024-05-30 | 1.67 | 1.67 | 1.61 | 1.64 | 1.64 | qfq | 8,789,060 | 14,361,930 | -1.20% |
| 2024-05-29 | 1.66 | 1.68 | 1.63 | 1.66 | 1.66 | qfq | 9,958,510 | 16,545,039 | 0.00% |
| 2024-05-28 | 1.69 | 1.70 | 1.66 | 1.66 | 1.66 | qfq | 8,757,702 | 14,665,521 | -2.35% |
| 2024-05-27 | 1.73 | 1.74 | 1.67 | 1.70 | 1.70 | qfq | 9,551,420 | 16,215,743 | -1.16% |
| 2024-05-24 | 1.72 | 1.75 | 1.70 | 1.72 | 1.72 | qfq | 8,457,302 | 14,630,767 | 0.00% |
| 2024-05-23 | 1.75 | 1.76 | 1.71 | 1.72 | 1.72 | qfq | 9,836,779 | 17,026,800 | -2.27% |
| 2024-05-22 | 1.76 | 1.81 | 1.75 | 1.76 | 1.76 | qfq | 7,044,924 | 12,498,337 | -0.56% |
| 2024-05-21 | 1.79 | 1.79 | 1.75 | 1.77 | 1.77 | qfq | 8,281,473 | 14,625,339 | -0.56% |
| 2024-05-20 | 1.81 | 1.83 | 1.78 | 1.78 | 1.78 | qfq | 11,366,000 | 20,444,514 | -1.66% |
| 2024-05-17 | 1.82 | 1.83 | 1.77 | 1.81 | 1.81 | qfq | 10,825,453 | 19,506,549 | 0.56% |
| 2024-05-16 | 1.76 | 1.83 | 1.76 | 1.80 | 1.80 | qfq | 10,495,914 | 18,999,140 | 1.69% |
| 2024-05-15 | 1.79 | 1.82 | 1.76 | 1.77 | 1.77 | qfq | 8,437,335 | 15,087,668 | -1.12% |
| 2024-05-14 | 1.73 | 1.81 | 1.73 | 1.79 | 1.79 | qfq | 13,380,973 | 23,891,419 | 2.87% |
| 2024-05-13 | 1.79 | 1.80 | 1.73 | 1.74 | 1.74 | qfq | 10,371,400 | 18,183,471 | -2.79% |
| 2024-05-10 | 1.85 | 1.88 | 1.78 | 1.79 | 1.79 | qfq | 13,801,980 | 25,000,497 | -3.24% |
| 2024-05-09 | 1.85 | 1.89 | 1.84 | 1.85 | 1.85 | qfq | 9,211,703 | 17,144,234 | 0.00% |
| 2024-05-08 | 1.87 | 1.88 | 1.84 | 1.85 | 1.85 | qfq | 8,472,200 | 15,767,561 | -0.54% |
| 2024-05-07 | 1.86 | 1.87 | 1.84 | 1.86 | 1.86 | qfq | 6,787,063 | 12,542,775 | 0.54% |
| 2024-05-06 | 1.84 | 1.87 | 1.83 | 1.85 | 1.85 | qfq | 10,340,740 | 19,085,750 | 1.09% |
| 2024-04-30 | 1.88 | 1.89 | 1.79 | 1.83 | 1.83 | qfq | 12,547,053 | 22,949,281 | -2.14% |
| 2024-04-29 | 1.76 | 1.87 | 1.75 | 1.87 | 1.87 | qfq | 17,908,742 | 32,823,941 | 6.25% |
| 2024-04-26 | 1.78 | 1.78 | 1.73 | 1.76 | 1.76 | qfq | 11,139,710 | 19,498,854 | 0.57% |
| 2024-04-25 | 1.74 | 1.77 | 1.74 | 1.75 | 1.75 | qfq | 8,081,564 | 14,154,427 | 0.57% |
| 2024-04-24 | 1.71 | 1.75 | 1.70 | 1.74 | 1.74 | qfq | 10,482,300 | 18,108,099 | 2.35% |
| 2024-04-23 | 1.69 | 1.71 | 1.67 | 1.70 | 1.70 | qfq | 9,607,380 | 16,326,233 | 1.19% |
| 2024-04-22 | 1.68 | 1.70 | 1.63 | 1.68 | 1.68 | qfq | 9,618,229 | 16,055,053 | 0.00% |
| 2024-04-19 | 1.70 | 1.71 | 1.66 | 1.68 | 1.68 | qfq | 9,249,380 | 15,527,605 | 0.00% |
| 2024-04-18 | 1.73 | 1.73 | 1.68 | 1.68 | 1.68 | qfq | 13,826,800 | 23,483,713 | -2.33% |
| 2024-04-17 | 1.61 | 1.77 | 1.61 | 1.72 | 1.72 | qfq | 25,330,750 | 43,700,087 | 6.83% |
| 2024-04-16 | 1.80 | 1.80 | 1.61 | 1.61 | 1.61 | qfq | 26,379,622 | 43,681,414 | -10.06% |
| 2024-04-15 | 1.91 | 1.94 | 1.74 | 1.79 | 1.79 | qfq | 24,138,590 | 43,466,658 | -7.25% |
| 2024-04-12 | 1.97 | 2.00 | 1.92 | 1.93 | 1.93 | qfq | 11,013,419 | 21,430,439 | -2.53% |
| 2024-04-11 | 1.98 | 2.02 | 1.96 | 1.98 | 1.98 | qfq | 7,845,433 | 15,640,278 | -0.50% |
| 2024-04-10 | 2.03 | 2.04 | 1.96 | 1.99 | 1.99 | qfq | 12,955,116 | 25,751,064 | -2.45% |
| 2024-04-09 | 2.01 | 2.05 | 2.01 | 2.04 | 2.04 | qfq | 8,557,140 | 17,378,038 | 0.99% |
| 2024-04-08 | 2.06 | 2.08 | 2.02 | 2.02 | 2.02 | qfq | 17,944,180 | 36,714,901 | -2.88% |
| 2024-04-03 | 2.11 | 2.13 | 2.06 | 2.08 | 2.08 | qfq | 9,975,200 | 20,742,388 | -1.89% |
| 2024-04-02 | 2.06 | 2.13 | 2.04 | 2.12 | 2.12 | qfq | 16,017,004 | 33,515,586 | 2.91% |
| 2024-04-01 | 2.05 | 2.07 | 2.04 | 2.06 | 2.06 | qfq | 9,082,693 | 18,679,691 | 0.98% |
| 2024-03-29 | 2.02 | 2.05 | 2.00 | 2.04 | 2.04 | qfq | 13,645,557 | 27,672,247 | 1.49% |
| 2024-03-28 | 1.97 | 2.06 | 1.96 | 2.01 | 2.01 | qfq | 16,721,790 | 33,848,005 | 0.50% |
| 2024-03-27 | 2.08 | 2.08 | 2.00 | 2.00 | 2.00 | qfq | 14,774,100 | 30,026,529 | -3.38% |
| 2024-03-26 | 2.06 | 2.11 | 2.04 | 2.07 | 2.07 | qfq | 17,417,241 | 36,069,751 | -0.96% |
| 2024-03-25 | 2.14 | 2.16 | 2.08 | 2.09 | 2.09 | qfq | 21,381,226 | 45,267,965 | -3.24% |
| 2024-03-22 | 2.10 | 2.29 | 2.10 | 2.16 | 2.16 | qfq | 47,421,275 | 103,744,584 | 2.37% |
| 2024-03-21 | 2.10 | 2.15 | 2.09 | 2.11 | 2.11 | qfq | 17,302,400 | 36,678,019 | 0.96% |
| 2024-03-20 | 2.08 | 2.12 | 2.07 | 2.09 | 2.09 | qfq | 17,255,106 | 36,135,686 | 0.97% |
| 2024-03-19 | 2.09 | 2.11 | 2.07 | 2.07 | 2.07 | qfq | 15,301,564 | 31,960,667 | -0.96% |
| 2024-03-18 | 2.09 | 2.11 | 2.07 | 2.09 | 2.09 | qfq | 14,741,228 | 30,710,322 | 0.48% |
| 2024-03-15 | 2.07 | 2.10 | 2.03 | 2.08 | 2.08 | qfq | 17,444,292 | 36,052,929 | 0.48% |
| 2024-03-14 | 2.03 | 2.11 | 2.03 | 2.07 | 2.07 | qfq | 25,296,002 | 52,221,266 | 1.47% |
| 2024-03-13 | 2.09 | 2.11 | 2.03 | 2.04 | 2.04 | qfq | 18,895,570 | 38,692,960 | -2.86% |
| 2024-03-12 | 2.03 | 2.12 | 2.03 | 2.10 | 2.10 | qfq | 26,628,990 | 55,500,119 | 3.45% |
| 2024-03-11 | 1.98 | 2.03 | 1.97 | 2.03 | 2.03 | qfq | 17,443,847 | 34,892,365 | 2.53% |
| 2024-03-08 | 2.05 | 2.07 | 1.96 | 1.98 | 1.98 | qfq | 20,109,356 | 39,969,078 | -2.94% |
| 2024-03-07 | 1.97 | 2.11 | 1.96 | 2.04 | 2.04 | qfq | 34,096,699 | 68,633,565 | 4.62% |
| 2024-03-06 | 1.92 | 1.98 | 1.91 | 1.95 | 1.95 | qfq | 17,751,211 | 34,597,440 | 1.04% |
| 2024-03-05 | 2.02 | 2.03 | 1.92 | 1.93 | 1.93 | qfq | 28,051,030 | 54,712,647 | -3.98% |
| 2024-03-04 | 2.09 | 2.11 | 1.98 | 2.01 | 2.01 | qfq | 34,988,459 | 70,516,550 | -3.83% |
| 2024-03-01 | 2.18 | 2.26 | 2.04 | 2.09 | 2.09 | qfq | 36,775,248 | 77,015,432 | -3.69% |
| 2024-02-29 | 2.07 | 2.17 | 2.00 | 2.17 | 2.17 | qfq | 55,276,659 | 116,482,628 | 0.00% |
| 2024-02-28 | 2.40 | 2.49 | 2.04 | 2.17 | 2.17 | qfq | 105,910,069 | 245,068,713 | -3.98% |
| 2024-02-27 | 2.15 | 2.26 | 2.07 | 2.26 | 2.26 | qfq | 29,791,355 | 65,649,359 | 10.24% |
| 2024-02-26 | 1.88 | 2.05 | 1.88 | 2.05 | 2.05 | qfq | 15,299,789 | 30,682,841 | 10.22% |
| 2024-02-23 | 1.80 | 1.87 | 1.79 | 1.86 | 1.86 | qfq | 17,505,905 | 32,057,663 | 3.33% |
| 2024-02-22 | 1.78 | 1.82 | 1.75 | 1.80 | 1.80 | qfq | 10,514,380 | 18,755,236 | 1.12% |
| 2024-02-21 | 1.74 | 1.85 | 1.71 | 1.78 | 1.78 | qfq | 18,826,001 | 33,807,384 | 1.71% |
| 2024-02-20 | 1.68 | 1.76 | 1.62 | 1.75 | 1.75 | qfq | 15,680,479 | 26,843,191 | 4.17% |
| 2024-02-19 | 1.69 | 1.71 | 1.61 | 1.68 | 1.68 | qfq | 20,575,269 | 34,190,717 | 3.70% |
| 2024-02-08 | 1.47 | 1.65 | 1.40 | 1.62 | 1.62 | qfq | 31,180,481 | 47,609,221 | 8.00% |
| 2024-02-07 | 1.65 | 1.68 | 1.49 | 1.50 | 1.50 | qfq | 30,409,791 | 47,267,425 | -9.09% |
| 2024-02-06 | 1.62 | 1.73 | 1.50 | 1.65 | 1.65 | qfq | 21,925,042 | 35,130,128 | 0.00% |
| 2024-02-05 | 1.84 | 1.85 | 1.65 | 1.65 | 1.65 | qfq | 22,739,100 | 38,411,464 | -9.84% |
| 2024-02-02 | 1.92 | 1.98 | 1.78 | 1.83 | 1.83 | qfq | 18,364,636 | 34,622,864 | -4.69% |
| 2024-02-01 | 1.98 | 1.98 | 1.87 | 1.92 | 1.92 | qfq | 17,222,806 | 33,175,197 | -2.54% |
| 2024-01-31 | 2.08 | 2.10 | 1.97 | 1.97 | 1.97 | qfq | 17,836,350 | 36,139,032 | -6.64% |
| 2024-01-30 | 2.19 | 2.22 | 2.11 | 2.11 | 2.11 | qfq | 8,388,900 | 18,202,073 | -3.21% |
| 2024-01-29 | 2.26 | 2.28 | 2.18 | 2.18 | 2.18 | qfq | 12,417,400 | 27,433,219 | -3.54% |
| 2024-01-26 | 2.26 | 2.31 | 2.26 | 2.26 | 2.26 | qfq | 10,189,900 | 23,250,055 | 0.00% |
| 2024-01-25 | 2.22 | 2.27 | 2.19 | 2.26 | 2.26 | qfq | 9,979,271 | 22,315,311 | 2.73% |
| 2024-01-24 | 2.16 | 2.21 | 2.11 | 2.20 | 2.20 | qfq | 14,221,300 | 30,955,575 | 2.33% |
| 2024-01-23 | 2.10 | 2.17 | 2.09 | 2.15 | 2.15 | qfq | 12,778,389 | 27,305,222 | -0.46% |
| 2024-01-22 | 2.28 | 2.30 | 2.13 | 2.16 | 2.16 | qfq | 14,000,405 | 30,836,996 | -5.26% |
| 2024-01-19 | 2.32 | 2.35 | 2.27 | 2.28 | 2.28 | qfq | 9,527,704 | 21,992,811 | -0.87% |
| 2024-01-18 | 2.25 | 2.30 | 2.19 | 2.30 | 2.30 | qfq | 15,841,284 | 35,631,471 | 1.32% |
| 2024-01-17 | 2.33 | 2.34 | 2.27 | 2.27 | 2.27 | qfq | 8,477,350 | 19,536,925 | -2.99% |
| 2024-01-16 | 2.36 | 2.38 | 2.30 | 2.34 | 2.34 | qfq | 10,493,661 | 24,436,325 | -0.85% |
| 2024-01-15 | 2.35 | 2.37 | 2.33 | 2.36 | 2.36 | qfq | 8,011,071 | 18,871,317 | 0.43% |
| 2024-01-12 | 2.38 | 2.41 | 2.34 | 2.35 | 2.35 | qfq | 8,966,800 | 21,314,179 | -1.26% |
| 2024-01-11 | 2.33 | 2.40 | 2.32 | 2.38 | 2.38 | qfq | 11,845,401 | 27,946,545 | 2.15% |
| 2024-01-10 | 2.33 | 2.37 | 2.30 | 2.33 | 2.33 | qfq | 11,627,900 | 27,201,954 | 0.00% |
| 2024-01-09 | 2.34 | 2.38 | 2.32 | 2.33 | 2.33 | qfq | 12,608,000 | 29,613,338 | 0.00% |
| 2024-01-08 | 2.39 | 2.40 | 2.32 | 2.33 | 2.33 | qfq | 8,923,800 | 21,005,774 | -2.10% |
| 2024-01-05 | 2.41 | 2.44 | 2.36 | 2.38 | 2.38 | qfq | 8,338,635 | 19,943,139 | -1.24% |
| 2024-01-04 | 2.40 | 2.42 | 2.37 | 2.41 | 2.41 | qfq | 8,740,801 | 20,902,635 | 0.00% |
| 2024-01-03 | 2.43 | 2.45 | 2.39 | 2.41 | 2.41 | qfq | 9,519,400 | 22,984,754 | -0.82% |
| 2024-01-02 | 2.41 | 2.45 | 2.41 | 2.43 | 2.43 | qfq | 7,738,620 | 18,852,655 | 0.83% |
| 2023-12-29 | 2.41 | 2.42 | 2.40 | 2.41 | 2.41 | qfq | 6,177,466 | 14,885,296 | 0.42% |
| 2023-12-28 | 2.37 | 2.42 | 2.33 | 2.40 | 2.40 | qfq | 8,279,722 | 19,768,242 | 1.69% |
| 2023-12-27 | 2.35 | 2.38 | 2.35 | 2.36 | 2.36 | qfq | 7,754,368 | 18,312,964 | 0.43% |
| 2023-12-26 | 2.38 | 2.39 | 2.32 | 2.35 | 2.35 | qfq | 13,279,410 | 31,267,596 | -1.67% |
| 2023-12-25 | 2.40 | 2.41 | 2.36 | 2.39 | 2.39 | qfq | 8,387,250 | 19,939,736 | -0.42% |
| 2023-12-22 | 2.44 | 2.46 | 2.38 | 2.40 | 2.40 | qfq | 9,091,400 | 21,876,205 | -2.04% |
| 2023-12-21 | 2.40 | 2.46 | 2.36 | 2.45 | 2.45 | qfq | 12,248,310 | 29,600,613 | 2.08% |
| 2023-12-20 | 2.42 | 2.46 | 2.40 | 2.40 | 2.40 | qfq | 9,876,794 | 23,946,257 | -0.83% |
| 2023-12-19 | 2.44 | 2.45 | 2.39 | 2.42 | 2.42 | qfq | 16,311,661 | 39,378,775 | -1.22% |
| 2023-12-18 | 2.49 | 2.50 | 2.44 | 2.45 | 2.45 | qfq | 11,408,887 | 28,100,821 | -1.61% |
| 2023-12-15 | 2.52 | 2.54 | 2.48 | 2.49 | 2.49 | qfq | 10,935,432 | 27,444,638 | -0.80% |
| 2023-12-14 | 2.52 | 2.58 | 2.50 | 2.51 | 2.51 | qfq | 15,575,312 | 39,440,307 | 0.00% |
| 2023-12-13 | 2.54 | 2.56 | 2.51 | 2.51 | 2.51 | qfq | 13,980,200 | 35,429,908 | -1.18% |
| 2023-12-12 | 2.53 | 2.56 | 2.49 | 2.54 | 2.54 | qfq | 19,632,160 | 49,585,200 | 0.00% |
| 2023-12-11 | 2.57 | 2.58 | 2.49 | 2.54 | 2.54 | qfq | 18,795,260 | 47,383,934 | -1.55% |
| 2023-12-08 | 2.70 | 2.70 | 2.56 | 2.58 | 2.58 | qfq | 32,365,660 | 84,576,808 | -3.73% |
| 2023-12-07 | 2.70 | 2.71 | 2.66 | 2.68 | 2.68 | qfq | 9,573,200 | 25,653,477 | -0.74% |
| 2023-12-06 | 2.66 | 2.75 | 2.63 | 2.70 | 2.70 | qfq | 16,581,336 | 44,811,117 | 1.50% |
| 2023-12-05 | 2.68 | 2.70 | 2.65 | 2.66 | 2.66 | qfq | 11,894,450 | 31,807,243 | -0.75% |
| 2023-12-04 | 2.73 | 2.73 | 2.68 | 2.68 | 2.68 | qfq | 14,908,289 | 40,204,259 | -1.47% |
| 2023-12-01 | 2.71 | 2.75 | 2.69 | 2.72 | 2.72 | qfq | 9,047,389 | 24,594,641 | 0.37% |
| 2023-11-30 | 2.70 | 2.73 | 2.69 | 2.71 | 2.71 | qfq | 10,201,700 | 27,621,025 | 0.37% |
| 2023-11-29 | 2.75 | 2.75 | 2.69 | 2.70 | 2.70 | qfq | 14,337,500 | 38,875,078 | -2.17% |
| 2023-11-28 | 2.72 | 2.77 | 2.68 | 2.76 | 2.76 | qfq | 14,216,861 | 38,830,080 | 1.85% |
| 2023-11-27 | 2.73 | 2.74 | 2.70 | 2.71 | 2.71 | qfq | 9,359,068 | 25,403,010 | -1.09% |
| 2023-11-24 | 2.77 | 2.77 | 2.73 | 2.74 | 2.74 | qfq | 10,271,984 | 28,234,269 | -1.08% |
| 2023-11-23 | 2.75 | 2.78 | 2.75 | 2.77 | 2.77 | qfq | 9,518,670 | 26,317,960 | 0.36% |
| 2023-11-22 | 2.78 | 2.81 | 2.76 | 2.76 | 2.76 | qfq | 10,604,540 | 29,511,007 | -1.08% |
| 2023-11-21 | 2.78 | 2.82 | 2.78 | 2.79 | 2.79 | qfq | 12,819,460 | 35,862,247 | 0.00% |
| 2023-11-20 | 2.80 | 2.82 | 2.78 | 2.79 | 2.79 | qfq | 12,077,050 | 33,699,995 | -0.36% |
| 2023-11-17 | 2.78 | 2.82 | 2.76 | 2.80 | 2.80 | qfq | 11,532,900 | 32,282,560 | 1.08% |
| 2023-11-16 | 2.82 | 2.83 | 2.77 | 2.77 | 2.77 | qfq | 16,516,500 | 46,108,136 | -2.12% |
| 2023-11-15 | 2.90 | 2.92 | 2.82 | 2.83 | 2.83 | qfq | 37,964,172 | 108,546,523 | -2.41% |
| 2023-11-14 | 2.75 | 2.95 | 2.72 | 2.90 | 2.90 | qfq | 62,962,003 | 179,293,983 | 5.45% |
| 2023-11-13 | 2.72 | 2.76 | 2.72 | 2.75 | 2.75 | qfq | 8,274,120 | 22,680,746 | 0.73% |
| 2023-11-10 | 2.72 | 2.75 | 2.70 | 2.73 | 2.73 | qfq | 7,980,120 | 21,767,859 | 0.37% |
| 2023-11-09 | 2.79 | 2.80 | 2.71 | 2.72 | 2.72 | qfq | 14,166,640 | 38,820,392 | -2.16% |
| 2023-11-08 | 2.76 | 2.83 | 2.75 | 2.78 | 2.78 | qfq | 17,801,044 | 49,493,186 | 0.36% |
| 2023-11-07 | 2.75 | 2.78 | 2.71 | 2.77 | 2.77 | qfq | 14,425,350 | 39,573,418 | 0.73% |
| 2023-11-06 | 2.73 | 2.77 | 2.69 | 2.75 | 2.75 | qfq | 14,800,324 | 40,367,905 | 0.73% |
| 2023-11-03 | 2.71 | 2.75 | 2.68 | 2.73 | 2.73 | qfq | 11,963,700 | 32,532,843 | 0.74% |
| 2023-11-02 | 2.80 | 2.80 | 2.71 | 2.71 | 2.71 | qfq | 12,974,480 | 35,623,304 | -2.52% |
| 2023-11-01 | 2.87 | 2.87 | 2.78 | 2.78 | 2.78 | qfq | 16,674,602 | 46,882,282 | -3.14% |
| 2023-10-31 | 2.78 | 2.89 | 2.78 | 2.87 | 2.87 | qfq | 23,642,462 | 66,975,619 | 2.50% |
| 2023-10-30 | 2.74 | 2.81 | 2.73 | 2.80 | 2.80 | qfq | 18,974,140 | 52,466,765 | 1.08% |
| 2023-10-27 | 2.75 | 2.78 | 2.66 | 2.77 | 2.77 | qfq | 18,887,322 | 51,404,533 | 0.36% |
| 2023-10-26 | 2.79 | 2.82 | 2.74 | 2.76 | 2.76 | qfq | 8,933,300 | 24,749,489 | -0.72% |
| 2023-10-25 | 2.79 | 2.83 | 2.77 | 2.78 | 2.78 | qfq | 6,240,390 | 17,481,711 | -0.36% |
| 2023-10-24 | 2.72 | 2.82 | 2.71 | 2.79 | 2.79 | qfq | 8,114,951 | 22,469,321 | 2.20% |
| 2023-10-23 | 2.78 | 2.78 | 2.72 | 2.73 | 2.73 | qfq | 6,479,900 | 17,811,828 | -1.80% |
| 2023-10-20 | 2.79 | 2.80 | 2.77 | 2.78 | 2.78 | qfq | 5,777,030 | 16,092,999 | -0.36% |
| 2023-10-19 | 2.77 | 2.83 | 2.75 | 2.79 | 2.79 | qfq | 6,981,200 | 19,525,777 | -0.36% |
| 2023-10-18 | 2.85 | 2.92 | 2.76 | 2.80 | 2.80 | qfq | 12,044,111 | 34,077,723 | -2.44% |
| 2023-10-17 | 2.87 | 2.92 | 2.85 | 2.87 | 2.87 | qfq | 8,366,460 | 24,066,962 | -0.35% |
| 2023-10-16 | 2.90 | 2.92 | 2.87 | 2.88 | 2.88 | qfq | 6,439,200 | 18,624,924 | -1.03% |
| 2023-10-13 | 2.91 | 2.93 | 2.90 | 2.91 | 2.91 | qfq | 6,608,670 | 19,225,956 | -0.68% |
| 2023-10-12 | 2.90 | 2.94 | 2.89 | 2.93 | 2.93 | qfq | 4,891,750 | 14,263,665 | 1.03% |
| 2023-10-11 | 2.94 | 2.95 | 2.89 | 2.90 | 2.90 | qfq | 11,022,510 | 32,106,238 | -1.36% |
| 2023-10-10 | 2.94 | 2.99 | 2.91 | 2.94 | 2.94 | qfq | 12,082,402 | 35,661,214 | 0.00% |
| 2023-10-09 | 3.02 | 3.02 | 2.91 | 2.94 | 2.94 | qfq | 25,277,781 | 74,502,458 | -2.97% |
| 2023-09-28 | 2.94 | 3.03 | 2.94 | 3.03 | 3.03 | qfq | 14,514,613 | 43,496,378 | 3.06% |
| 2023-09-27 | 2.97 | 2.98 | 2.93 | 2.94 | 2.94 | qfq | 8,686,820 | 25,649,319 | -1.34% |
| 2023-09-26 | 3.00 | 3.01 | 2.97 | 2.98 | 2.98 | qfq | 7,571,201 | 22,605,585 | -0.33% |
| 2023-09-25 | 2.98 | 3.06 | 2.95 | 2.99 | 2.99 | qfq | 21,729,453 | 65,289,547 | 0.00% |
| 2023-09-22 | 2.96 | 3.02 | 2.94 | 2.99 | 2.99 | qfq | 7,508,359 | 22,367,726 | 1.36% |
| 2023-09-21 | 2.99 | 3.00 | 2.95 | 2.95 | 2.95 | qfq | 6,961,841 | 20,640,786 | -1.01% |
| 2023-09-20 | 3.00 | 3.04 | 2.97 | 2.98 | 2.98 | qfq | 8,075,249 | 24,250,571 | -0.67% |
| 2023-09-19 | 3.02 | 3.03 | 2.98 | 3.00 | 3.00 | qfq | 12,419,084 | 37,340,797 | -0.33% |
| 2023-09-18 | 3.04 | 3.09 | 2.99 | 3.01 | 3.01 | qfq | 11,165,412 | 33,678,983 | -0.66% |
| 2023-09-15 | 2.91 | 3.08 | 2.90 | 3.03 | 3.03 | qfq | 28,561,716 | 85,355,869 | 4.12% |
| 2023-09-14 | 2.96 | 2.96 | 2.87 | 2.91 | 2.91 | qfq | 17,301,800 | 50,215,850 | -2.02% |
| 2023-09-13 | 2.99 | 3.03 | 2.93 | 2.97 | 2.97 | qfq | 10,761,300 | 31,959,558 | -1.00% |
| 2023-09-12 | 3.03 | 3.03 | 2.97 | 3.00 | 3.00 | qfq | 9,915,800 | 29,696,703 | -1.32% |
| 2023-09-11 | 2.94 | 3.05 | 2.92 | 3.04 | 3.04 | qfq | 19,894,100 | 59,279,856 | 3.40% |
| 2023-09-08 | 2.98 | 2.99 | 2.93 | 2.94 | 2.94 | qfq | 10,566,340 | 31,286,917 | -1.67% |
| 2023-09-07 | 3.07 | 3.09 | 2.99 | 2.99 | 2.99 | qfq | 16,577,700 | 50,213,686 | -3.24% |
| 2023-09-06 | 3.03 | 3.15 | 3.00 | 3.09 | 3.09 | qfq | 14,124,451 | 43,419,965 | 1.98% |
| 2023-09-05 | 3.09 | 3.09 | 3.02 | 3.03 | 3.03 | qfq | 8,499,620 | 25,832,207 | -1.30% |
| 2023-09-04 | 3.06 | 3.08 | 3.03 | 3.07 | 3.07 | qfq | 9,636,103 | 29,444,217 | 0.66% |
| 2023-09-01 | 3.04 | 3.09 | 3.02 | 3.05 | 3.05 | qfq | 9,024,022 | 27,501,479 | 0.66% |
| 2023-08-31 | 3.06 | 3.12 | 3.02 | 3.03 | 3.03 | qfq | 13,326,900 | 40,835,063 | -0.98% |
| 2023-08-30 | 3.08 | 3.10 | 3.04 | 3.06 | 3.06 | qfq | 10,573,072 | 32,395,342 | 0.00% |
| 2023-08-29 | 2.99 | 3.06 | 2.97 | 3.06 | 3.06 | qfq | 13,891,700 | 42,053,501 | 2.00% |
| 2023-08-28 | 3.06 | 3.14 | 2.99 | 3.00 | 3.00 | qfq | 22,527,580 | 68,688,558 | -0.33% |
| 2023-08-25 | 3.09 | 3.12 | 2.99 | 3.01 | 3.01 | qfq | 20,223,898 | 61,548,913 | -2.59% |
| 2023-08-24 | 3.01 | 3.14 | 3.01 | 3.09 | 3.09 | qfq | 21,608,540 | 66,540,932 | 1.64% |
| 2023-08-23 | 3.07 | 3.08 | 3.03 | 3.04 | 3.04 | qfq | 9,065,205 | 27,607,462 | -1.62% |
| 2023-08-22 | 3.07 | 3.11 | 3.03 | 3.09 | 3.09 | qfq | 9,343,650 | 28,619,735 | 0.98% |
| 2023-08-21 | 3.10 | 3.16 | 3.06 | 3.06 | 3.06 | qfq | 16,903,248 | 52,277,005 | -1.29% |
| 2023-08-18 | 3.20 | 3.20 | 3.09 | 3.10 | 3.10 | qfq | 13,299,400 | 41,548,876 | -1.90% |
| 2023-08-17 | 3.11 | 3.17 | 3.06 | 3.16 | 3.16 | qfq | 18,376,458 | 57,155,204 | 1.61% |
| 2023-08-16 | 3.08 | 3.22 | 3.07 | 3.11 | 3.11 | qfq | 17,408,540 | 54,669,183 | 0.00% |
| 2023-08-15 | 3.13 | 3.16 | 3.06 | 3.11 | 3.11 | qfq | 11,730,100 | 36,300,455 | 0.00% |
| 2023-08-14 | 3.07 | 3.11 | 3.03 | 3.11 | 3.11 | qfq | 11,752,320 | 36,143,918 | 0.32% |
| 2023-08-11 | 3.17 | 3.17 | 3.08 | 3.10 | 3.10 | qfq | 12,858,282 | 40,046,617 | -1.90% |
| 2023-08-10 | 3.17 | 3.21 | 3.12 | 3.16 | 3.16 | qfq | 12,684,400 | 39,949,132 | 0.32% |
| 2023-08-09 | 3.23 | 3.24 | 3.13 | 3.15 | 3.15 | qfq | 17,943,190 | 56,801,214 | -2.48% |
| 2023-08-08 | 3.25 | 3.26 | 3.20 | 3.23 | 3.23 | qfq | 9,487,960 | 30,585,887 | 0.62% |
| 2023-08-07 | 3.25 | 3.27 | 3.20 | 3.21 | 3.21 | qfq | 17,310,861 | 55,821,226 | -1.23% |
| 2023-08-04 | 3.28 | 3.30 | 3.24 | 3.25 | 3.25 | qfq | 10,581,050 | 34,563,939 | -1.52% |
| 2023-08-03 | 3.28 | 3.32 | 3.22 | 3.30 | 3.30 | qfq | 16,514,850 | 54,040,240 | 0.61% |
| 2023-08-02 | 3.25 | 3.32 | 3.21 | 3.28 | 3.28 | qfq | 22,198,246 | 72,336,525 | 0.92% |
| 2023-08-01 | 3.17 | 3.33 | 3.16 | 3.25 | 3.25 | qfq | 24,835,021 | 80,981,011 | 2.20% |
| 2023-07-31 | 3.19 | 3.19 | 3.14 | 3.18 | 3.18 | qfq | 11,761,677 | 37,287,996 | 0.32% |
| 2023-07-28 | 3.05 | 3.20 | 3.02 | 3.17 | 3.17 | qfq | 30,090,063 | 94,398,495 | 4.62% |
| 2023-07-27 | 3.10 | 3.12 | 3.01 | 3.03 | 3.03 | qfq | 18,392,801 | 56,088,516 | -2.26% |
| 2023-07-26 | 3.06 | 3.12 | 3.02 | 3.10 | 3.10 | qfq | 20,597,081 | 63,329,562 | 1.97% |
| 2023-07-25 | 3.06 | 3.09 | 3.03 | 3.04 | 3.04 | qfq | 22,083,439 | 67,483,964 | 0.33% |
| 2023-07-24 | 2.94 | 3.06 | 2.91 | 3.03 | 3.03 | qfq | 20,804,794 | 62,355,106 | 2.71% |
| 2023-07-21 | 2.90 | 2.96 | 2.88 | 2.95 | 2.95 | qfq | 13,226,816 | 38,725,814 | 1.72% |
| 2023-07-20 | 2.90 | 2.95 | 2.89 | 2.90 | 2.90 | qfq | 14,131,885 | 41,216,319 | -0.34% |
| 2023-07-19 | 2.87 | 2.92 | 2.86 | 2.91 | 2.91 | qfq | 14,824,200 | 42,812,952 | 1.04% |
| 2023-07-18 | 2.79 | 2.95 | 2.78 | 2.88 | 2.88 | qfq | 31,639,078 | 91,034,642 | 3.23% |