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
ST金鸿000669.SZ
最近收盘价3.552026-07-17
最近交易日2026-07-17
成交量（股）7,728,800
成交额（元）27,994,126
日线记录727
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 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 3.75 | 3.75 | 3.51 | 3.55 | 3.55 | qfq | 7,728,800 | 27,994,126 | -5.33% |
| 2026-07-16 | 3.78 | 3.87 | 3.74 | 3.75 | 3.75 | qfq | 5,045,840 | 19,074,823 | -1.32% |
| 2026-07-15 | 3.66 | 3.95 | 3.59 | 3.80 | 3.80 | qfq | 10,978,040 | 41,406,280 | 3.54% |
| 2026-07-14 | 3.71 | 3.82 | 3.65 | 3.67 | 3.67 | qfq | 8,863,100 | 33,021,003 | -1.87% |
| 2026-07-13 | 3.66 | 3.77 | 3.63 | 3.74 | 3.74 | qfq | 9,586,682 | 35,495,578 | 2.47% |
| 2026-07-10 | 3.66 | 3.70 | 3.61 | 3.65 | 3.65 | qfq | 4,782,200 | 17,451,416 | -1.08% |
| 2026-07-09 | 3.62 | 3.78 | 3.62 | 3.69 | 3.69 | qfq | 7,302,340 | 27,008,062 | 1.65% |
| 2026-07-08 | 3.60 | 3.75 | 3.55 | 3.63 | 3.63 | qfq | 5,467,230 | 20,052,040 | 0.00% |
| 2026-07-07 | 3.76 | 3.78 | 3.53 | 3.63 | 3.63 | qfq | 6,996,717 | 25,287,655 | -3.97% |
| 2026-07-06 | 3.93 | 3.96 | 3.77 | 3.78 | 3.78 | qfq | 5,155,240 | 19,724,809 | -0.26% |
| 2026-07-03 | 3.82 | 3.90 | 3.75 | 3.79 | 3.79 | qfq | 7,499,920 | 28,633,264 | -0.79% |
| 2026-07-02 | 3.76 | 3.92 | 3.75 | 3.82 | 3.82 | qfq | 10,267,220 | 39,537,723 | 2.41% |
| 2026-07-01 | 3.56 | 3.73 | 3.56 | 3.73 | 3.73 | qfq | 9,454,100 | 34,515,165 | 5.07% |
| 2026-06-30 | 3.34 | 3.61 | 3.32 | 3.55 | 3.55 | qfq | 11,297,260 | 38,985,247 | 2.90% |
| 2026-06-29 | 3.61 | 3.63 | 3.45 | 3.45 | 3.45 | qfq | 10,678,800 | 37,209,273 | -4.96% |
| 2026-06-26 | 3.76 | 3.80 | 3.62 | 3.63 | 3.63 | qfq | 10,616,000 | 38,606,946 | -4.72% |
| 2026-06-25 | 3.88 | 3.96 | 3.72 | 3.81 | 3.81 | qfq | 10,679,420 | 41,091,052 | -2.81% |
| 2026-06-24 | 3.89 | 3.95 | 3.82 | 3.92 | 3.92 | qfq | 7,025,560 | 27,245,483 | 1.03% |
| 2026-06-23 | 3.88 | 3.96 | 3.75 | 3.88 | 3.88 | qfq | 10,087,163 | 38,976,823 | 0.00% |
| 2026-06-22 | 4.03 | 4.06 | 3.83 | 3.88 | 3.88 | qfq | 13,294,380 | 52,309,601 | -3.72% |
| 2026-06-18 | 4.02 | 4.12 | 4.01 | 4.03 | 4.03 | qfq | 8,279,000 | 33,476,138 | -2.89% |
| 2026-06-17 | 4.03 | 4.22 | 3.99 | 4.15 | 4.15 | qfq | 13,445,398 | 56,125,450 | 3.23% |
| 2026-06-16 | 4.03 | 4.05 | 3.98 | 4.02 | 4.02 | qfq | 6,489,654 | 26,002,337 | -0.74% |
| 2026-06-15 | 4.08 | 4.10 | 4.01 | 4.05 | 4.05 | qfq | 7,405,000 | 29,964,301 | -0.25% |
| 2026-06-12 | 4.05 | 4.09 | 4.00 | 4.06 | 4.06 | qfq | 5,247,040 | 21,196,709 | 0.50% |
| 2026-06-11 | 4.05 | 4.12 | 4.02 | 4.04 | 4.04 | qfq | 6,321,500 | 25,622,510 | -1.46% |
| 2026-06-10 | 4.15 | 4.20 | 4.09 | 4.10 | 4.10 | qfq | 6,065,840 | 25,053,920 | -1.68% |
| 2026-06-09 | 4.17 | 4.20 | 4.10 | 4.17 | 4.17 | qfq | 5,790,940 | 23,971,957 | 0.48% |
| 2026-06-08 | 4.18 | 4.26 | 4.12 | 4.15 | 4.15 | qfq | 7,742,400 | 32,433,739 | -2.12% |
| 2026-06-05 | 4.30 | 4.40 | 4.24 | 4.24 | 4.24 | qfq | 8,140,700 | 35,070,703 | -2.75% |
| 2026-06-04 | 4.21 | 4.37 | 4.15 | 4.36 | 4.36 | qfq | 12,696,600 | 53,995,275 | 3.81% |
| 2026-06-03 | 4.32 | 4.40 | 4.15 | 4.20 | 4.20 | qfq | 12,451,153 | 52,671,187 | -3.89% |
| 2026-06-02 | 4.37 | 4.49 | 4.31 | 4.37 | 4.37 | qfq | 11,471,800 | 50,141,849 | -1.80% |
| 2026-06-01 | 4.56 | 4.58 | 4.35 | 4.45 | 4.45 | qfq | 17,896,077 | 79,682,038 | 1.83% |
| 2026-05-29 | 4.21 | 4.37 | 4.21 | 4.37 | 4.37 | qfq | 5,115,480 | 22,219,334 | 5.05% |
| 2026-05-28 | 4.11 | 4.18 | 4.08 | 4.16 | 4.16 | qfq | 8,094,060 | 33,511,876 | 1.46% |
| 2026-05-27 | 4.12 | 4.19 | 4.02 | 4.10 | 4.10 | qfq | 9,883,440 | 40,446,335 | 0.74% |
| 2026-05-26 | 4.17 | 4.19 | 4.01 | 4.07 | 4.07 | qfq | 10,743,820 | 43,517,509 | -2.16% |
| 2026-05-25 | 4.17 | 4.25 | 4.06 | 4.16 | 4.16 | qfq | 16,464,120 | 68,118,840 | -0.24% |
| 2026-05-22 | 4.26 | 4.36 | 4.17 | 4.17 | 4.17 | qfq | 23,356,368 | 98,656,554 | -5.01% |
| 2026-05-21 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | qfq | 3,477,300 | 15,265,347 | -4.98% |
| 2026-05-20 | 4.82 | 4.82 | 4.62 | 4.62 | 4.62 | qfq | 8,436,300 | 39,719,583 | -4.94% |
| 2026-05-19 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | qfq | 843,920 | 4,101,451 | 4.97% |
| 2026-05-18 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | qfq | 1,567,280 | 7,256,506 | 4.99% |
| 2026-05-15 | 4.41 | 4.41 | 4.32 | 4.41 | 4.41 | qfq | 12,188,360 | 53,494,815 | 5.00% |
| 2026-05-14 | 4.09 | 4.20 | 4.08 | 4.20 | 4.20 | qfq | 9,874,220 | 41,125,169 | 5.00% |
| 2026-05-13 | 4.05 | 4.05 | 3.98 | 4.00 | 4.00 | qfq | 10,875,840 | 43,596,705 | -0.74% |
| 2026-05-12 | 4.03 | 4.16 | 4.01 | 4.03 | 4.03 | qfq | 13,022,240 | 53,149,409 | 0.00% |
| 2026-05-11 | 4.10 | 4.13 | 4.01 | 4.03 | 4.03 | qfq | 15,073,204 | 60,922,404 | -1.71% |
| 2026-05-08 | 4.03 | 4.14 | 3.97 | 4.10 | 4.10 | qfq | 14,486,571 | 58,719,865 | 1.74% |
| 2026-05-07 | 4.08 | 4.12 | 4.03 | 4.03 | 4.03 | qfq | 12,645,892 | 51,327,692 | -1.23% |
| 2026-05-06 | 4.18 | 4.20 | 4.02 | 4.08 | 4.08 | qfq | 17,512,240 | 71,396,521 | -2.63% |
| 2026-04-30 | 4.28 | 4.33 | 4.17 | 4.19 | 4.19 | qfq | 13,926,580 | 58,666,581 | -2.78% |
| 2026-04-29 | 4.30 | 4.41 | 4.23 | 4.31 | 4.31 | qfq | 18,612,000 | 80,399,343 | -0.69% |
| 2026-04-28 | 4.16 | 4.36 | 4.16 | 4.34 | 4.34 | qfq | 23,098,875 | 99,814,291 | 4.58% |
| 2026-04-27 | 4.08 | 4.19 | 3.95 | 4.15 | 4.15 | qfq | 15,896,180 | 64,494,502 | 2.22% |
| 2026-04-24 | 3.98 | 4.14 | 3.98 | 4.06 | 4.06 | qfq | 18,762,580 | 76,170,645 | -2.64% |
| 2026-04-23 | 4.46 | 4.46 | 4.15 | 4.17 | 4.17 | qfq | 35,085,342 | 149,851,917 | -4.58% |
| 2026-04-22 | 4.36 | 4.37 | 4.32 | 4.37 | 4.37 | qfq | 12,866,240 | 56,185,914 | 5.05% |
| 2026-04-21 | 4.22 | 4.35 | 4.16 | 4.16 | 4.16 | qfq | 20,149,960 | 85,583,556 | -1.89% |
| 2026-04-20 | 4.40 | 4.41 | 4.24 | 4.24 | 4.24 | qfq | 25,692,780 | 110,001,126 | -4.93% |
| 2026-04-17 | 4.40 | 4.55 | 4.32 | 4.46 | 4.46 | qfq | 20,629,340 | 91,968,856 | 1.36% |
| 2026-04-16 | 4.59 | 4.69 | 4.40 | 4.40 | 4.40 | qfq | 30,577,433 | 135,812,070 | -4.97% |
| 2026-04-15 | 4.62 | 4.78 | 4.56 | 4.63 | 4.63 | qfq | 31,640,438 | 147,453,826 | -3.34% |
| 2026-04-14 | 4.50 | 4.96 | 4.50 | 4.79 | 4.79 | qfq | 29,704,117 | 136,213,251 | 1.05% |
| 2026-04-13 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | qfq | 7,470,400 | 35,409,696 | -5.01% |
| 2026-04-10 | 5.20 | 5.20 | 4.98 | 4.99 | 4.99 | qfq | 31,169,540 | 157,340,767 | -3.67% |
| 2026-04-09 | 5.14 | 5.29 | 5.10 | 5.18 | 5.18 | qfq | 25,367,306 | 131,426,909 | 0.78% |
| 2026-04-08 | 5.10 | 5.30 | 5.01 | 5.14 | 5.14 | qfq | 22,762,340 | 117,083,125 | -0.58% |
| 2026-04-07 | 5.25 | 5.30 | 5.07 | 5.17 | 5.17 | qfq | 27,371,780 | 141,910,014 | 1.97% |
| 2026-04-03 | 4.83 | 5.07 | 4.73 | 5.07 | 5.07 | qfq | 27,188,904 | 134,283,880 | 4.97% |
| 2026-04-02 | 5.01 | 5.06 | 4.82 | 4.83 | 4.83 | qfq | 25,851,746 | 127,455,165 | -3.98% |
| 2026-04-01 | 5.11 | 5.22 | 5.01 | 5.03 | 5.03 | qfq | 24,031,800 | 122,236,697 | -1.95% |
| 2026-03-31 | 5.18 | 5.32 | 4.92 | 5.13 | 5.13 | qfq | 40,972,799 | 208,908,200 | -0.97% |
| 2026-03-30 | 5.12 | 5.27 | 4.96 | 5.18 | 5.18 | qfq | 44,767,986 | 231,319,760 | 3.19% |
| 2026-03-27 | 4.94 | 5.20 | 4.94 | 5.02 | 5.02 | qfq | 41,940,291 | 211,530,210 | -3.46% |
| 2026-03-26 | 5.00 | 5.20 | 4.81 | 5.20 | 5.20 | qfq | 39,674,222 | 200,260,784 | 5.05% |
| 2026-03-25 | 5.08 | 5.12 | 4.95 | 4.95 | 4.95 | qfq | 45,517,191 | 226,432,132 | -4.99% |
| 2026-03-24 | 5.38 | 5.46 | 5.21 | 5.21 | 5.21 | qfq | 47,801,803 | 250,770,620 | -4.93% |
| 2026-03-23 | 5.40 | 5.56 | 5.11 | 5.48 | 5.48 | qfq | 65,727,668 | 352,977,496 | 3.40% |
| 2026-03-20 | 4.90 | 5.30 | 4.90 | 5.30 | 5.30 | qfq | 40,802,659 | 209,135,348 | 4.95% |
| 2026-03-19 | 4.84 | 5.32 | 4.84 | 5.05 | 5.05 | qfq | 69,393,243 | 346,768,639 | -0.79% |
| 2026-03-18 | 5.11 | 5.25 | 5.09 | 5.09 | 5.09 | qfq | 19,413,100 | 99,315,404 | -5.04% |
| 2026-03-17 | 5.36 | 5.36 | 4.86 | 5.36 | 5.36 | qfq | 101,128,089 | 522,763,985 | 5.10% |
| 2026-03-16 | 4.98 | 5.10 | 4.93 | 5.10 | 5.10 | qfq | 18,277,740 | 92,280,160 | 4.94% |
| 2026-03-13 | 4.86 | 4.86 | 4.50 | 4.86 | 4.86 | qfq | 68,909,325 | 329,561,379 | 4.97% |
| 2026-03-12 | 4.60 | 4.63 | 4.51 | 4.63 | 4.63 | qfq | 16,056,580 | 73,959,375 | 4.99% |
| 2026-03-11 | 4.40 | 4.41 | 4.33 | 4.41 | 4.41 | qfq | 27,238,190 | 119,939,946 | 5.00% |
| 2026-03-10 | 3.88 | 4.20 | 3.88 | 4.20 | 4.20 | qfq | 47,732,527 | 193,600,085 | 5.00% |
| 2026-03-09 | 4.08 | 4.10 | 3.94 | 4.00 | 4.00 | qfq | 54,496,697 | 220,354,117 | 2.56% |
| 2026-03-06 | 4.00 | 4.05 | 3.90 | 3.90 | 3.90 | qfq | 51,257,228 | 202,759,275 | -5.11% |
| 2026-03-05 | 3.97 | 4.16 | 3.78 | 4.11 | 4.11 | qfq | 86,064,071 | 338,596,646 | 3.27% |
| 2026-03-04 | 3.98 | 4.03 | 3.98 | 3.98 | 3.98 | qfq | 45,107,700 | 179,584,676 | -5.01% |
| 2026-03-03 | 4.63 | 4.63 | 4.19 | 4.19 | 4.19 | qfq | 102,957,432 | 456,403,959 | -4.99% |
| 2026-03-02 | 4.35 | 4.50 | 4.33 | 4.41 | 4.41 | qfq | 72,472,986 | 315,623,099 | -3.29% |
| 2026-02-27 | 4.45 | 4.56 | 4.35 | 4.56 | 4.56 | qfq | 51,677,486 | 231,963,961 | 5.07% |
| 2026-02-26 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | qfq | 2,511,940 | 10,901,820 | 5.08% |
| 2026-02-25 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | qfq | 2,142,220 | 8,847,369 | 5.09% |
| 2026-02-24 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | qfq | 6,024,960 | 23,678,093 | 5.08% |
| 2026-02-13 | 3.74 | 3.74 | 3.59 | 3.74 | 3.74 | qfq | 73,611,002 | 274,079,420 | 5.06% |
| 2026-02-12 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | qfq | 1,342,680 | 4,779,941 | 5.01% |
| 2026-02-11 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | qfq | 1,146,520 | 3,886,703 | 4.95% |
| 2026-02-10 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | qfq | 9,294,540 | 30,021,364 | 4.87% |
| 2026-02-09 | 3.09 | 3.14 | 3.06 | 3.08 | 3.08 | qfq | 9,048,440 | 28,054,814 | 0.00% |
| 2026-02-06 | 3.03 | 3.08 | 2.99 | 3.08 | 3.08 | qfq | 6,972,360 | 21,220,398 | 1.65% |
| 2026-02-05 | 3.05 | 3.08 | 3.00 | 3.03 | 3.03 | qfq | 6,556,220 | 19,864,990 | -1.30% |
| 2026-02-04 | 3.09 | 3.15 | 3.03 | 3.07 | 3.07 | qfq | 10,862,420 | 33,448,730 | -1.29% |
| 2026-02-03 | 3.07 | 3.11 | 3.03 | 3.11 | 3.11 | qfq | 8,107,920 | 24,996,954 | 0.97% |
| 2026-02-02 | 3.16 | 3.20 | 3.07 | 3.08 | 3.08 | qfq | 16,006,100 | 50,282,506 | 0.00% |
| 2026-01-30 | 3.03 | 3.10 | 3.02 | 3.08 | 3.08 | qfq | 8,825,580 | 26,996,821 | 1.65% |
| 2026-01-29 | 3.06 | 3.13 | 3.00 | 3.03 | 3.03 | qfq | 10,249,400 | 31,356,691 | -1.94% |
| 2026-01-28 | 3.12 | 3.22 | 3.06 | 3.09 | 3.09 | qfq | 17,074,302 | 53,662,217 | -0.32% |
| 2026-01-27 | 3.02 | 3.10 | 2.98 | 3.10 | 3.10 | qfq | 13,569,676 | 41,318,183 | 2.31% |
| 2026-01-26 | 2.95 | 3.08 | 2.93 | 3.03 | 3.03 | qfq | 19,688,664 | 59,339,496 | 2.71% |
| 2026-01-23 | 2.90 | 2.96 | 2.90 | 2.95 | 2.95 | qfq | 9,430,260 | 27,590,387 | 1.03% |
| 2026-01-22 | 2.95 | 3.03 | 2.90 | 2.92 | 2.92 | qfq | 9,942,860 | 29,329,516 | -0.68% |
| 2026-01-21 | 2.90 | 2.99 | 2.85 | 2.94 | 2.94 | qfq | 15,207,440 | 44,181,142 | 0.34% |
| 2026-01-20 | 2.83 | 2.93 | 2.81 | 2.93 | 2.93 | qfq | 22,441,200 | 65,346,433 | 5.02% |
| 2026-01-19 | 2.78 | 2.84 | 2.76 | 2.79 | 2.79 | qfq | 7,781,621 | 21,790,554 | 0.36% |
| 2026-01-16 | 2.85 | 2.86 | 2.75 | 2.78 | 2.78 | qfq | 7,936,100 | 22,064,454 | -1.77% |
| 2026-01-15 | 2.85 | 2.87 | 2.81 | 2.83 | 2.83 | qfq | 8,490,428 | 24,070,565 | -1.74% |
| 2026-01-14 | 2.90 | 2.91 | 2.85 | 2.88 | 2.88 | qfq | 9,582,580 | 27,596,867 | -1.03% |
| 2026-01-13 | 2.90 | 2.95 | 2.89 | 2.91 | 2.91 | qfq | 7,176,000 | 20,912,876 | 0.00% |
| 2026-01-12 | 2.93 | 2.93 | 2.89 | 2.91 | 2.91 | qfq | 13,341,103 | 38,764,278 | -0.68% |
| 2026-01-09 | 2.96 | 2.97 | 2.92 | 2.93 | 2.93 | qfq | 9,783,636 | 28,794,785 | -1.01% |
| 2026-01-08 | 3.01 | 3.04 | 2.94 | 2.96 | 2.96 | qfq | 12,865,932 | 38,323,323 | -1.99% |
| 2026-01-07 | 2.95 | 3.09 | 2.94 | 3.02 | 3.02 | qfq | 9,936,640 | 29,893,342 | 2.03% |
| 2026-01-06 | 2.94 | 2.97 | 2.92 | 2.96 | 2.96 | qfq | 8,060,419 | 23,780,871 | 0.68% |
| 2026-01-05 | 2.94 | 2.99 | 2.94 | 2.94 | 2.94 | qfq | 7,845,047 | 23,183,425 | -0.34% |
| 2025-12-31 | 2.93 | 2.95 | 2.92 | 2.95 | 2.95 | qfq | 6,358,520 | 18,621,120 | 0.34% |
| 2025-12-30 | 3.02 | 3.02 | 2.93 | 2.94 | 2.94 | qfq | 10,204,350 | 30,146,087 | -2.00% |
| 2025-12-29 | 3.03 | 3.03 | 2.98 | 3.00 | 3.00 | qfq | 6,228,300 | 18,683,601 | -1.96% |
| 2025-12-26 | 3.07 | 3.09 | 3.02 | 3.06 | 3.06 | qfq | 5,948,503 | 18,102,240 | 0.33% |
| 2025-12-25 | 3.00 | 3.08 | 3.00 | 3.05 | 3.05 | qfq | 6,122,340 | 18,628,804 | 1.33% |
| 2025-12-24 | 3.02 | 3.04 | 3.00 | 3.01 | 3.01 | qfq | 6,484,100 | 19,512,503 | -0.33% |
| 2025-12-23 | 3.05 | 3.06 | 3.02 | 3.02 | 3.02 | qfq | 4,026,360 | 12,210,336 | -1.31% |
| 2025-12-22 | 3.04 | 3.07 | 3.01 | 3.06 | 3.06 | qfq | 10,228,771 | 31,070,932 | 0.33% |
| 2025-12-19 | 2.95 | 3.05 | 2.95 | 3.05 | 3.05 | qfq | 15,190,311 | 46,009,161 | 5.17% |
| 2025-12-18 | 2.97 | 2.99 | 2.89 | 2.90 | 2.90 | qfq | 12,510,791 | 36,689,431 | -2.36% |
| 2025-12-17 | 2.98 | 3.00 | 2.95 | 2.97 | 2.97 | qfq | 6,117,720 | 18,187,979 | -0.67% |
| 2025-12-16 | 3.00 | 3.02 | 2.96 | 2.99 | 2.99 | qfq | 5,303,960 | 15,825,064 | -0.99% |
| 2025-12-15 | 3.01 | 3.04 | 2.98 | 3.02 | 3.02 | qfq | 5,599,891 | 16,883,620 | 0.67% |
| 2025-12-12 | 3.01 | 3.06 | 2.97 | 3.00 | 3.00 | qfq | 5,953,680 | 17,968,712 | -0.33% |
| 2025-12-11 | 3.13 | 3.13 | 2.99 | 3.01 | 3.01 | qfq | 11,288,800 | 34,418,860 | -0.99% |
| 2025-12-10 | 3.02 | 3.08 | 3.02 | 3.04 | 3.04 | qfq | 4,491,000 | 13,665,499 | 1.00% |
| 2025-12-09 | 3.06 | 3.08 | 3.00 | 3.01 | 3.01 | qfq | 7,470,783 | 22,768,501 | -1.31% |
| 2025-12-08 | 3.10 | 3.12 | 3.05 | 3.05 | 3.05 | qfq | 9,268,540 | 28,557,302 | -1.29% |
| 2025-12-05 | 3.07 | 3.11 | 3.02 | 3.09 | 3.09 | qfq | 6,662,060 | 20,489,261 | 0.65% |
| 2025-12-04 | 3.03 | 3.11 | 2.97 | 3.07 | 3.07 | qfq | 11,893,031 | 36,134,464 | -0.65% |
| 2025-12-03 | 3.26 | 3.26 | 3.09 | 3.09 | 3.09 | qfq | 14,148,960 | 44,410,400 | -4.92% |
| 2025-12-02 | 3.29 | 3.35 | 3.23 | 3.25 | 3.25 | qfq | 14,085,289 | 46,265,581 | -0.31% |
| 2025-12-01 | 3.36 | 3.38 | 3.20 | 3.26 | 3.26 | qfq | 25,352,860 | 83,000,057 | 0.93% |
| 2025-11-28 | 3.15 | 3.23 | 3.14 | 3.23 | 3.23 | qfq | 11,123,660 | 35,790,420 | 4.87% |
| 2025-11-27 | 2.93 | 3.08 | 2.93 | 3.08 | 3.08 | qfq | 10,422,720 | 31,470,526 | 5.12% |
| 2025-11-26 | 2.99 | 3.00 | 2.93 | 2.93 | 2.93 | qfq | 6,008,859 | 17,800,094 | -2.33% |
| 2025-11-25 | 3.01 | 3.02 | 2.96 | 3.00 | 3.00 | qfq | 7,613,020 | 22,746,234 | -0.66% |
| 2025-11-24 | 2.96 | 3.05 | 2.96 | 3.02 | 3.02 | qfq | 8,324,478 | 25,031,379 | 2.37% |
| 2025-11-21 | 3.00 | 3.02 | 2.91 | 2.95 | 2.95 | qfq | 9,848,600 | 29,165,465 | -2.64% |
| 2025-11-20 | 3.06 | 3.07 | 3.01 | 3.03 | 3.03 | qfq | 8,979,400 | 27,227,249 | -0.98% |
| 2025-11-19 | 3.06 | 3.06 | 3.00 | 3.06 | 3.06 | qfq | 9,601,760 | 29,149,256 | 0.00% |
| 2025-11-18 | 3.13 | 3.15 | 3.02 | 3.06 | 3.06 | qfq | 12,160,600 | 37,435,322 | -1.92% |
| 2025-11-17 | 3.11 | 3.13 | 3.08 | 3.12 | 3.12 | qfq | 11,313,100 | 35,157,950 | 0.00% |
| 2025-11-14 | 3.13 | 3.22 | 3.11 | 3.12 | 3.12 | qfq | 14,365,260 | 45,491,920 | 0.00% |
| 2025-11-13 | 3.16 | 3.18 | 3.11 | 3.12 | 3.12 | qfq | 9,724,000 | 30,484,346 | -1.27% |
| 2025-11-12 | 3.18 | 3.22 | 3.13 | 3.16 | 3.16 | qfq | 9,295,100 | 29,449,615 | -0.94% |
| 2025-11-11 | 3.22 | 3.23 | 3.16 | 3.19 | 3.19 | qfq | 7,963,600 | 25,380,678 | -0.31% |
| 2025-11-10 | 3.28 | 3.33 | 3.19 | 3.20 | 3.20 | qfq | 11,956,679 | 38,713,210 | -2.14% |
| 2025-11-07 | 3.25 | 3.32 | 3.25 | 3.27 | 3.27 | qfq | 17,800,071 | 58,388,557 | -4.39% |
| 2025-11-06 | 3.34 | 3.45 | 3.32 | 3.42 | 3.42 | qfq | 15,204,117 | 51,551,446 | 1.79% |
| 2025-11-05 | 3.22 | 3.38 | 3.20 | 3.36 | 3.36 | qfq | 21,671,837 | 71,960,799 | 4.35% |
| 2025-11-04 | 3.19 | 3.32 | 3.15 | 3.22 | 3.22 | qfq | 13,843,220 | 44,708,436 | 1.26% |
| 2025-11-03 | 3.17 | 3.21 | 3.11 | 3.18 | 3.18 | qfq | 7,097,940 | 22,425,517 | 0.32% |
| 2025-10-31 | 3.09 | 3.17 | 3.09 | 3.17 | 3.17 | qfq | 5,213,721 | 16,383,311 | 2.59% |
| 2025-10-30 | 3.15 | 3.15 | 3.08 | 3.09 | 3.09 | qfq | 6,004,320 | 18,682,568 | -1.59% |
| 2025-10-29 | 3.12 | 3.16 | 3.09 | 3.14 | 3.14 | qfq | 4,393,640 | 13,745,146 | 1.29% |
| 2025-10-28 | 3.21 | 3.23 | 3.10 | 3.10 | 3.10 | qfq | 9,755,800 | 30,729,391 | -4.02% |
| 2025-10-27 | 3.16 | 3.24 | 3.14 | 3.23 | 3.23 | qfq | 6,821,120 | 21,843,794 | 2.54% |
| 2025-10-24 | 3.19 | 3.19 | 3.14 | 3.15 | 3.15 | qfq | 6,465,360 | 20,447,450 | -1.25% |
| 2025-10-23 | 3.22 | 3.29 | 3.17 | 3.19 | 3.19 | qfq | 8,024,120 | 25,854,030 | -1.24% |
| 2025-10-22 | 3.18 | 3.23 | 3.16 | 3.23 | 3.23 | qfq | 6,381,220 | 20,376,050 | 1.57% |
| 2025-10-21 | 3.17 | 3.21 | 3.16 | 3.18 | 3.18 | qfq | 5,875,800 | 18,686,079 | 0.00% |
| 2025-10-20 | 3.13 | 3.18 | 3.09 | 3.18 | 3.18 | qfq | 7,055,360 | 22,176,218 | 1.92% |
| 2025-10-17 | 3.17 | 3.22 | 3.11 | 3.12 | 3.12 | qfq | 9,143,520 | 28,894,775 | -0.95% |
| 2025-10-16 | 3.10 | 3.15 | 3.04 | 3.15 | 3.15 | qfq | 8,558,180 | 26,520,251 | 2.27% |
| 2025-10-15 | 3.03 | 3.09 | 3.02 | 3.08 | 3.08 | qfq | 5,965,240 | 18,253,605 | 1.65% |
| 2025-10-14 | 3.04 | 3.09 | 3.00 | 3.03 | 3.03 | qfq | 7,610,440 | 23,108,136 | 0.66% |
| 2025-10-13 | 2.85 | 3.03 | 2.85 | 3.01 | 3.01 | qfq | 8,713,740 | 25,678,544 | 0.33% |
| 2025-10-10 | 3.00 | 3.10 | 2.99 | 3.00 | 3.00 | qfq | 10,491,093 | 31,926,609 | 0.00% |
| 2025-10-09 | 3.12 | 3.14 | 2.96 | 3.00 | 3.00 | qfq | 16,696,983 | 50,329,115 | -3.85% |
| 2025-09-30 | 3.14 | 3.14 | 3.07 | 3.12 | 3.12 | qfq | 5,684,115 | 17,613,088 | 0.00% |
| 2025-09-29 | 3.10 | 3.18 | 3.06 | 3.12 | 3.12 | qfq | 9,205,060 | 28,699,744 | -0.95% |
| 2025-09-26 | 3.13 | 3.20 | 3.12 | 3.15 | 3.15 | qfq | 5,800,320 | 18,346,580 | -0.32% |
| 2025-09-25 | 3.24 | 3.24 | 3.11 | 3.16 | 3.16 | qfq | 11,182,091 | 35,417,133 | -1.86% |
| 2025-09-24 | 3.20 | 3.25 | 3.17 | 3.22 | 3.22 | qfq | 5,770,327 | 18,532,525 | 0.31% |
| 2025-09-23 | 3.22 | 3.27 | 3.16 | 3.21 | 3.21 | qfq | 8,345,397 | 26,754,001 | -1.83% |
| 2025-09-22 | 3.41 | 3.41 | 3.24 | 3.27 | 3.27 | qfq | 6,789,000 | 22,345,040 | -2.68% |
| 2025-09-19 | 3.32 | 3.37 | 3.30 | 3.36 | 3.36 | qfq | 6,663,277 | 22,222,601 | 0.90% |
| 2025-09-18 | 3.37 | 3.41 | 3.29 | 3.33 | 3.33 | qfq | 10,060,526 | 33,644,500 | -1.48% |
| 2025-09-17 | 3.40 | 3.47 | 3.36 | 3.38 | 3.38 | qfq | 8,855,319 | 30,166,245 | -1.17% |
| 2025-09-16 | 3.40 | 3.54 | 3.37 | 3.42 | 3.42 | qfq | 16,320,420 | 56,574,038 | 0.59% |
| 2025-09-15 | 3.27 | 3.43 | 3.23 | 3.40 | 3.40 | qfq | 16,153,621 | 54,490,466 | 3.98% |
| 2025-09-12 | 3.20 | 3.27 | 3.19 | 3.27 | 3.27 | qfq | 11,629,840 | 37,592,461 | 1.24% |
| 2025-09-11 | 3.10 | 3.24 | 3.10 | 3.23 | 3.23 | qfq | 13,220,855 | 42,187,094 | 4.53% |
| 2025-09-10 | 3.16 | 3.16 | 3.00 | 3.09 | 3.09 | qfq | 13,238,634 | 40,596,476 | -1.90% |
| 2025-09-09 | 3.17 | 3.19 | 3.14 | 3.15 | 3.15 | qfq | 5,832,990 | 18,413,794 | -0.94% |
| 2025-09-08 | 3.22 | 3.22 | 3.15 | 3.18 | 3.18 | qfq | 6,910,621 | 21,931,693 | -0.93% |
| 2025-09-05 | 3.17 | 3.23 | 3.16 | 3.21 | 3.21 | qfq | 5,304,890 | 16,993,826 | 0.94% |
| 2025-09-04 | 3.19 | 3.21 | 3.12 | 3.18 | 3.18 | qfq | 6,568,560 | 20,818,315 | -0.31% |
| 2025-09-03 | 3.34 | 3.35 | 3.18 | 3.19 | 3.19 | qfq | 9,973,600 | 32,244,189 | -3.04% |
| 2025-09-02 | 3.26 | 3.35 | 3.20 | 3.29 | 3.29 | qfq | 14,464,690 | 47,383,071 | 1.86% |
| 2025-09-01 | 3.19 | 3.23 | 3.17 | 3.23 | 3.23 | qfq | 10,683,260 | 34,219,175 | 1.57% |
| 2025-08-29 | 3.22 | 3.26 | 3.16 | 3.18 | 3.18 | qfq | 8,518,620 | 27,192,932 | -0.31% |
| 2025-08-28 | 3.20 | 3.25 | 3.11 | 3.19 | 3.19 | qfq | 11,010,990 | 35,025,091 | -0.93% |
| 2025-08-27 | 3.26 | 3.33 | 3.20 | 3.22 | 3.22 | qfq | 13,308,030 | 43,227,142 | -1.23% |
| 2025-08-26 | 3.29 | 3.32 | 3.25 | 3.26 | 3.26 | qfq | 7,608,020 | 24,993,342 | -0.31% |
| 2025-08-25 | 3.34 | 3.34 | 3.20 | 3.27 | 3.27 | qfq | 12,831,683 | 41,595,281 | -1.51% |
| 2025-08-22 | 3.43 | 3.43 | 3.28 | 3.32 | 3.32 | qfq | 16,627,460 | 55,613,276 | -2.35% |
| 2025-08-21 | 3.23 | 3.40 | 3.19 | 3.40 | 3.40 | qfq | 20,243,032 | 67,958,062 | 4.94% |
| 2025-08-20 | 3.18 | 3.30 | 3.16 | 3.24 | 3.24 | qfq | 14,120,480 | 45,695,404 | 1.89% |
| 2025-08-19 | 3.34 | 3.34 | 3.18 | 3.18 | 3.18 | qfq | 22,806,202 | 73,586,087 | -5.07% |
| 2025-08-18 | 3.43 | 3.44 | 3.31 | 3.35 | 3.35 | qfq | 18,062,554 | 60,482,817 | -2.90% |
| 2025-08-15 | 3.48 | 3.48 | 3.40 | 3.45 | 3.45 | qfq | 10,752,820 | 37,007,069 | -0.86% |
| 2025-08-14 | 3.60 | 3.68 | 3.48 | 3.48 | 3.48 | qfq | 17,511,000 | 61,887,028 | -2.79% |
| 2025-08-13 | 3.56 | 3.59 | 3.48 | 3.58 | 3.58 | qfq | 16,502,250 | 58,496,782 | -0.28% |
| 2025-08-12 | 3.45 | 3.63 | 3.45 | 3.59 | 3.59 | qfq | 21,611,400 | 77,344,930 | 3.76% |
| 2025-08-11 | 3.50 | 3.56 | 3.43 | 3.46 | 3.46 | qfq | 21,276,880 | 74,069,841 | -0.29% |
| 2025-08-08 | 3.29 | 3.47 | 3.26 | 3.47 | 3.47 | qfq | 28,683,500 | 98,758,270 | 5.15% |
| 2025-08-07 | 3.23 | 3.33 | 3.21 | 3.30 | 3.30 | qfq | 10,727,360 | 35,211,615 | 1.23% |
| 2025-08-06 | 3.30 | 3.34 | 3.22 | 3.26 | 3.26 | qfq | 13,170,200 | 43,013,305 | -1.51% |
| 2025-08-05 | 3.23 | 3.35 | 3.16 | 3.31 | 3.31 | qfq | 14,737,900 | 47,997,635 | 2.16% |
| 2025-08-04 | 3.25 | 3.37 | 3.15 | 3.24 | 3.24 | qfq | 23,254,820 | 75,566,058 | 0.00% |
| 2025-08-01 | 3.39 | 3.47 | 3.21 | 3.24 | 3.24 | qfq | 29,962,800 | 98,342,908 | -4.14% |
| 2025-07-31 | 3.39 | 3.50 | 3.31 | 3.38 | 3.38 | qfq | 40,417,992 | 138,227,015 | 1.50% |
| 2025-07-30 | 3.22 | 3.33 | 3.17 | 3.33 | 3.33 | qfq | 23,234,232 | 75,909,269 | 5.05% |
| 2025-07-29 | 3.30 | 3.35 | 3.14 | 3.17 | 3.17 | qfq | 33,793,773 | 109,560,672 | -0.94% |
| 2025-07-28 | 3.02 | 3.20 | 3.02 | 3.20 | 3.20 | qfq | 16,500,824 | 52,235,876 | 4.92% |
| 2025-07-25 | 3.00 | 3.11 | 2.96 | 3.05 | 3.05 | qfq | 21,932,763 | 66,352,442 | 0.33% |
| 2025-07-24 | 2.96 | 3.09 | 2.94 | 3.04 | 3.04 | qfq | 36,076,340 | 110,074,517 | 3.40% |
| 2025-07-23 | 2.75 | 2.94 | 2.71 | 2.94 | 2.94 | qfq | 27,941,200 | 79,188,779 | 5.00% |
| 2025-07-22 | 2.75 | 2.88 | 2.75 | 2.80 | 2.80 | qfq | 23,840,000 | 67,576,473 | 2.19% |
| 2025-07-21 | 2.66 | 2.75 | 2.66 | 2.74 | 2.74 | qfq | 11,481,776 | 31,200,747 | 3.40% |
| 2025-07-18 | 2.63 | 2.68 | 2.60 | 2.65 | 2.65 | qfq | 5,493,140 | 14,489,827 | 0.38% |
| 2025-07-17 | 2.68 | 2.68 | 2.61 | 2.64 | 2.64 | qfq | 7,375,840 | 19,411,524 | -1.12% |
| 2025-07-16 | 2.62 | 2.72 | 2.62 | 2.67 | 2.67 | qfq | 6,572,340 | 17,586,259 | 1.91% |
| 2025-07-15 | 2.65 | 2.70 | 2.58 | 2.62 | 2.62 | qfq | 9,906,460 | 26,102,634 | -2.24% |
| 2025-07-14 | 2.73 | 2.73 | 2.61 | 2.68 | 2.68 | qfq | 6,012,000 | 15,986,255 | -1.47% |
| 2025-07-11 | 2.73 | 2.77 | 2.70 | 2.72 | 2.72 | qfq | 9,647,397 | 26,340,543 | 0.37% |
| 2025-07-10 | 2.76 | 2.78 | 2.69 | 2.71 | 2.71 | qfq | 13,175,960 | 35,936,412 | -2.52% |
| 2025-07-09 | 2.77 | 2.84 | 2.72 | 2.78 | 2.78 | qfq | 15,476,414 | 42,820,700 | 0.72% |
| 2025-07-08 | 2.67 | 2.79 | 2.66 | 2.76 | 2.76 | qfq | 19,589,980 | 53,760,798 | 3.76% |
| 2025-07-07 | 2.52 | 2.66 | 2.52 | 2.66 | 2.66 | qfq | 15,969,520 | 41,886,723 | 5.14% |
| 2025-07-04 | 2.60 | 2.66 | 2.51 | 2.53 | 2.53 | qfq | 13,120,880 | 33,871,089 | -2.69% |
| 2025-07-03 | 2.60 | 2.61 | 2.52 | 2.60 | 2.60 | qfq | 8,442,240 | 21,677,920 | 0.00% |
| 2025-07-02 | 2.60 | 2.61 | 2.51 | 2.60 | 2.60 | qfq | 15,306,980 | 39,033,524 | 0.00% |
| 2025-07-01 | 2.68 | 2.71 | 2.57 | 2.60 | 2.60 | qfq | 15,164,600 | 39,752,701 | -2.99% |
| 2025-06-30 | 2.68 | 2.79 | 2.68 | 2.68 | 2.68 | qfq | 11,512,540 | 31,296,350 | -0.37% |
| 2025-06-27 | 2.63 | 2.72 | 2.62 | 2.69 | 2.69 | qfq | 13,493,120 | 35,985,537 | 1.89% |
| 2025-06-26 | 2.72 | 2.74 | 2.62 | 2.64 | 2.64 | qfq | 19,330,100 | 51,635,832 | -2.94% |
| 2025-06-25 | 2.73 | 2.84 | 2.71 | 2.72 | 2.72 | qfq | 21,439,260 | 59,451,405 | -0.73% |
| 2025-06-24 | 2.75 | 2.85 | 2.72 | 2.74 | 2.74 | qfq | 19,103,920 | 52,915,777 | -0.36% |
| 2025-06-23 | 2.61 | 2.75 | 2.58 | 2.75 | 2.75 | qfq | 16,203,700 | 44,022,138 | 4.96% |
| 2025-06-20 | 2.74 | 2.75 | 2.62 | 2.62 | 2.62 | qfq | 18,041,275 | 47,988,851 | -4.73% |
| 2025-06-19 | 2.86 | 2.89 | 2.74 | 2.75 | 2.75 | qfq | 20,817,080 | 58,049,832 | -4.51% |
| 2025-06-18 | 2.82 | 2.89 | 2.72 | 2.88 | 2.88 | qfq | 17,793,004 | 49,774,974 | 2.49% |
| 2025-06-17 | 2.81 | 2.90 | 2.77 | 2.81 | 2.81 | qfq | 26,332,444 | 74,509,749 | 0.72% |
| 2025-06-16 | 2.63 | 2.79 | 2.62 | 2.79 | 2.79 | qfq | 21,924,624 | 60,496,665 | 4.89% |
| 2025-06-13 | 2.75 | 2.78 | 2.66 | 2.66 | 2.66 | qfq | 30,668,740 | 82,634,681 | -5.00% |
| 2025-06-12 | 2.78 | 2.87 | 2.78 | 2.80 | 2.80 | qfq | 39,576,955 | 112,117,697 | 2.56% |
| 2025-06-11 | 2.64 | 2.73 | 2.59 | 2.73 | 2.73 | qfq | 17,742,200 | 47,773,250 | 5.00% |
| 2025-06-10 | 2.74 | 2.77 | 2.59 | 2.60 | 2.60 | qfq | 29,727,879 | 79,006,851 | -4.76% |
| 2025-06-09 | 2.73 | 2.77 | 2.60 | 2.73 | 2.73 | qfq | 34,653,029 | 93,444,701 | 3.02% |
| 2025-06-06 | 2.50 | 2.65 | 2.50 | 2.65 | 2.65 | qfq | 20,062,825 | 52,589,150 | 5.16% |
| 2025-06-05 | 2.54 | 2.61 | 2.43 | 2.52 | 2.52 | qfq | 39,859,121 | 101,304,462 | 1.20% |
| 2025-06-04 | 2.41 | 2.49 | 2.40 | 2.49 | 2.49 | qfq | 26,399,840 | 65,201,880 | 5.06% |
| 2025-06-03 | 2.24 | 2.37 | 2.23 | 2.37 | 2.37 | qfq | 17,745,000 | 41,114,434 | 4.87% |
| 2025-05-30 | 2.25 | 2.30 | 2.22 | 2.26 | 2.26 | qfq | 21,092,720 | 47,681,359 | -0.44% |
| 2025-05-29 | 2.42 | 2.45 | 2.27 | 2.27 | 2.27 | qfq | 31,721,957 | 73,323,368 | -5.02% |
| 2025-05-28 | 2.55 | 2.57 | 2.33 | 2.39 | 2.39 | qfq | 56,583,999 | 139,406,063 | -2.45% |
| 2025-05-27 | 2.40 | 2.45 | 2.35 | 2.45 | 2.45 | qfq | 23,536,797 | 57,022,617 | 5.15% |
| 2025-05-26 | 2.33 | 2.33 | 2.28 | 2.33 | 2.33 | qfq | 11,702,640 | 27,236,361 | 4.95% |
| 2025-05-23 | 2.13 | 2.22 | 2.13 | 2.22 | 2.22 | qfq | 13,221,500 | 29,125,922 | 5.21% |
| 2025-05-22 | 2.01 | 2.11 | 1.99 | 2.11 | 2.11 | qfq | 15,502,855 | 31,907,901 | 4.98% |
| 2025-05-21 | 2.03 | 2.04 | 1.99 | 2.01 | 2.01 | qfq | 6,769,500 | 13,611,805 | -1.47% |
| 2025-05-20 | 2.04 | 2.06 | 2.02 | 2.04 | 2.04 | qfq | 6,256,000 | 12,751,109 | 0.00% |
| 2025-05-19 | 2.03 | 2.07 | 2.02 | 2.04 | 2.04 | qfq | 5,981,043 | 12,182,470 | 1.49% |
| 2025-05-16 | 2.00 | 2.01 | 1.96 | 2.01 | 2.01 | qfq | 6,334,203 | 12,578,237 | 0.00% |
| 2025-05-15 | 2.03 | 2.04 | 2.00 | 2.01 | 2.01 | qfq | 7,750,000 | 15,590,847 | -0.50% |
| 2025-05-14 | 2.04 | 2.05 | 2.00 | 2.02 | 2.02 | qfq | 6,836,400 | 13,833,504 | -0.98% |
| 2025-05-13 | 2.12 | 2.14 | 2.02 | 2.04 | 2.04 | qfq | 11,455,860 | 23,629,636 | -2.39% |
| 2025-05-12 | 2.02 | 2.11 | 2.00 | 2.09 | 2.09 | qfq | 14,403,041 | 29,772,481 | 3.98% |
| 2025-05-09 | 1.97 | 2.04 | 1.97 | 2.01 | 2.01 | qfq | 7,005,880 | 14,053,779 | 1.01% |
| 2025-05-08 | 2.00 | 2.04 | 1.98 | 1.99 | 1.99 | qfq | 9,098,161 | 18,247,752 | -0.50% |
| 2025-05-07 | 1.96 | 2.03 | 1.94 | 2.00 | 2.00 | qfq | 8,666,400 | 17,163,640 | 2.56% |
| 2025-05-06 | 2.00 | 2.00 | 1.91 | 1.95 | 1.95 | qfq | 7,930,260 | 15,372,063 | -2.50% |
| 2025-04-30 | 1.98 | 2.04 | 1.97 | 2.00 | 2.00 | qfq | 10,282,553 | 20,581,464 | -0.50% |
| 2025-04-29 | 1.92 | 2.01 | 1.92 | 2.01 | 2.01 | qfq | 13,673,542 | 27,124,241 | 5.24% |
| 2025-04-28 | 1.93 | 1.94 | 1.85 | 1.91 | 1.91 | qfq | 10,330,640 | 19,540,114 | -2.05% |
| 2025-04-25 | 2.05 | 2.05 | 1.94 | 1.95 | 1.95 | qfq | 13,020,560 | 25,868,935 | -3.47% |
| 2025-04-24 | 1.92 | 2.02 | 1.91 | 2.02 | 2.02 | qfq | 11,913,720 | 23,562,510 | 5.21% |
| 2025-04-23 | 1.88 | 1.92 | 1.88 | 1.92 | 1.92 | qfq | 5,326,760 | 10,144,069 | 2.13% |
| 2025-04-22 | 1.90 | 1.90 | 1.84 | 1.88 | 1.88 | qfq | 6,772,200 | 12,667,359 | -1.05% |
| 2025-04-21 | 1.88 | 1.98 | 1.88 | 1.90 | 1.90 | qfq | 6,502,900 | 12,450,016 | 0.00% |
| 2025-04-18 | 1.87 | 1.92 | 1.84 | 1.90 | 1.90 | qfq | 6,133,820 | 11,545,564 | 1.60% |
| 2025-04-17 | 1.90 | 1.93 | 1.86 | 1.87 | 1.87 | qfq | 7,188,500 | 13,576,523 | -2.09% |
| 2025-04-16 | 1.89 | 1.91 | 1.83 | 1.91 | 1.91 | qfq | 13,878,161 | 26,069,173 | 2.69% |
| 2025-04-15 | 1.81 | 1.86 | 1.79 | 1.86 | 1.86 | qfq | 11,243,340 | 20,667,694 | 5.08% |
| 2025-04-14 | 1.71 | 1.77 | 1.70 | 1.77 | 1.77 | qfq | 5,727,920 | 10,033,350 | 4.73% |
| 2025-04-11 | 1.69 | 1.73 | 1.68 | 1.69 | 1.69 | qfq | 5,520,700 | 9,431,958 | -1.17% |
| 2025-04-10 | 1.69 | 1.73 | 1.69 | 1.71 | 1.71 | qfq | 6,308,800 | 10,801,093 | 3.01% |
| 2025-04-09 | 1.65 | 1.69 | 1.60 | 1.66 | 1.66 | qfq | 8,867,200 | 14,518,325 | -1.19% |
| 2025-04-08 | 1.70 | 1.73 | 1.68 | 1.68 | 1.68 | qfq | 9,502,841 | 16,076,219 | -5.08% |
| 2025-04-07 | 1.78 | 1.79 | 1.77 | 1.77 | 1.77 | qfq | 4,257,000 | 7,548,181 | -4.84% |
| 2025-04-03 | 1.85 | 1.87 | 1.83 | 1.86 | 1.86 | qfq | 3,782,300 | 6,993,214 | 0.54% |
| 2025-04-02 | 1.84 | 1.86 | 1.83 | 1.85 | 1.85 | qfq | 2,486,300 | 4,588,113 | 0.00% |
| 2025-04-01 | 1.82 | 1.86 | 1.80 | 1.85 | 1.85 | qfq | 5,345,060 | 9,863,957 | 1.09% |
| 2025-03-31 | 1.83 | 1.83 | 1.75 | 1.83 | 1.83 | qfq | 8,708,880 | 15,501,280 | 0.00% |
| 2025-03-28 | 1.90 | 1.90 | 1.81 | 1.83 | 1.83 | qfq | 13,021,534 | 23,974,908 | -3.68% |
| 2025-03-27 | 1.90 | 1.91 | 1.89 | 1.90 | 1.90 | qfq | 3,903,830 | 7,418,014 | -0.52% |
| 2025-03-26 | 1.89 | 1.92 | 1.89 | 1.91 | 1.91 | qfq | 5,503,240 | 10,454,631 | 0.53% |
| 2025-03-25 | 1.90 | 1.90 | 1.88 | 1.90 | 1.90 | qfq | 3,852,000 | 7,290,865 | 0.00% |
| 2025-03-24 | 1.94 | 1.94 | 1.88 | 1.90 | 1.90 | qfq | 10,013,800 | 19,042,253 | -2.56% |
| 2025-03-21 | 1.91 | 2.01 | 1.91 | 1.95 | 1.95 | qfq | 13,177,720 | 25,796,652 | 1.56% |
| 2025-03-20 | 1.91 | 1.93 | 1.89 | 1.92 | 1.92 | qfq | 5,460,300 | 10,460,563 | 0.52% |
| 2025-03-19 | 1.89 | 1.92 | 1.88 | 1.91 | 1.91 | qfq | 5,114,500 | 9,709,771 | 1.06% |
| 2025-03-18 | 1.97 | 1.97 | 1.89 | 1.89 | 1.89 | qfq | 12,216,740 | 23,372,514 | -3.08% |
| 2025-03-17 | 1.94 | 1.96 | 1.92 | 1.95 | 1.95 | qfq | 6,940,780 | 13,445,453 | 1.04% |
| 2025-03-14 | 1.91 | 1.94 | 1.89 | 1.93 | 1.93 | qfq | 8,633,137 | 16,490,817 | 0.52% |
| 2025-03-13 | 1.94 | 1.96 | 1.89 | 1.92 | 1.92 | qfq | 10,388,780 | 19,848,920 | -1.54% |
| 2025-03-12 | 1.94 | 1.95 | 1.91 | 1.95 | 1.95 | qfq | 5,452,100 | 10,557,341 | 1.04% |
| 2025-03-11 | 1.92 | 1.95 | 1.91 | 1.93 | 1.93 | qfq | 5,236,000 | 10,109,000 | -0.52% |
| 2025-03-10 | 1.95 | 1.98 | 1.90 | 1.94 | 1.94 | qfq | 9,531,680 | 18,450,179 | -0.51% |
| 2025-03-07 | 1.95 | 2.04 | 1.95 | 1.95 | 1.95 | qfq | 10,428,180 | 20,770,602 | 0.00% |
| 2025-03-06 | 1.96 | 1.98 | 1.93 | 1.95 | 1.95 | qfq | 8,389,940 | 16,417,934 | -1.52% |
| 2025-03-05 | 2.00 | 2.01 | 1.95 | 1.98 | 1.98 | qfq | 7,061,407 | 13,980,351 | -1.49% |
| 2025-03-04 | 1.99 | 2.01 | 1.92 | 2.01 | 2.01 | qfq | 12,679,500 | 24,914,639 | 0.50% |
| 2025-03-03 | 2.03 | 2.03 | 1.98 | 2.00 | 2.00 | qfq | 7,485,540 | 14,986,175 | -1.48% |
| 2025-02-28 | 2.05 | 2.11 | 2.02 | 2.03 | 2.03 | qfq | 9,132,440 | 18,756,020 | -0.49% |
| 2025-02-27 | 2.03 | 2.06 | 2.01 | 2.04 | 2.04 | qfq | 7,277,680 | 14,815,476 | 0.49% |
| 2025-02-26 | 2.05 | 2.05 | 2.02 | 2.03 | 2.03 | qfq | 6,568,900 | 13,351,621 | -0.49% |
| 2025-02-25 | 2.01 | 2.07 | 2.01 | 2.04 | 2.04 | qfq | 5,642,560 | 11,531,839 | 0.00% |
| 2025-02-24 | 2.08 | 2.08 | 2.01 | 2.04 | 2.04 | qfq | 8,838,280 | 18,041,152 | -1.92% |
| 2025-02-21 | 2.12 | 2.13 | 2.07 | 2.08 | 2.08 | qfq | 10,642,200 | 22,183,990 | -1.89% |
| 2025-02-20 | 2.10 | 2.17 | 2.09 | 2.12 | 2.12 | qfq | 9,243,440 | 19,654,698 | 0.95% |
| 2025-02-19 | 2.11 | 2.13 | 2.09 | 2.10 | 2.10 | qfq | 7,382,520 | 15,529,329 | -0.47% |
| 2025-02-18 | 2.13 | 2.13 | 2.07 | 2.11 | 2.11 | qfq | 9,417,900 | 19,793,449 | -0.47% |
| 2025-02-17 | 2.12 | 2.14 | 2.10 | 2.12 | 2.12 | qfq | 7,738,940 | 16,386,369 | -0.47% |
| 2025-02-14 | 2.15 | 2.18 | 2.10 | 2.13 | 2.13 | qfq | 6,989,300 | 14,906,535 | -1.39% |
| 2025-02-13 | 2.18 | 2.18 | 2.11 | 2.16 | 2.16 | qfq | 11,354,140 | 24,356,152 | -1.37% |
| 2025-02-12 | 2.20 | 2.23 | 2.17 | 2.19 | 2.19 | qfq | 10,499,900 | 23,059,388 | -0.45% |
| 2025-02-11 | 2.19 | 2.25 | 2.16 | 2.20 | 2.20 | qfq | 14,593,249 | 32,115,112 | 0.92% |
| 2025-02-10 | 2.08 | 2.18 | 2.07 | 2.18 | 2.18 | qfq | 10,483,580 | 22,244,551 | 4.81% |
| 2025-02-07 | 2.10 | 2.11 | 2.07 | 2.08 | 2.08 | qfq | 9,609,440 | 20,092,124 | -0.95% |
| 2025-02-06 | 2.12 | 2.12 | 2.07 | 2.10 | 2.10 | qfq | 5,276,960 | 11,045,681 | -0.47% |
| 2025-02-05 | 2.12 | 2.12 | 2.06 | 2.11 | 2.11 | qfq | 5,498,147 | 11,542,857 | -0.47% |
| 2025-01-27 | 2.10 | 2.16 | 2.10 | 2.12 | 2.12 | qfq | 5,805,460 | 12,333,166 | 1.44% |
| 2025-01-24 | 2.07 | 2.11 | 2.02 | 2.09 | 2.09 | qfq | 8,519,120 | 17,707,357 | 1.46% |
| 2025-01-23 | 2.13 | 2.16 | 2.05 | 2.06 | 2.06 | qfq | 11,125,700 | 23,332,735 | -3.29% |
| 2025-01-22 | 2.11 | 2.22 | 2.11 | 2.13 | 2.13 | qfq | 16,455,720 | 35,700,778 | 0.47% |
| 2025-01-21 | 2.11 | 2.14 | 2.04 | 2.12 | 2.12 | qfq | 11,388,600 | 23,989,289 | 0.95% |
| 2025-01-20 | 2.15 | 2.16 | 2.10 | 2.10 | 2.10 | qfq | 10,241,818 | 21,865,437 | -1.87% |
| 2025-01-17 | 2.15 | 2.20 | 2.11 | 2.14 | 2.14 | qfq | 14,678,903 | 31,725,774 | -1.38% |
| 2025-01-16 | 2.31 | 2.35 | 2.16 | 2.17 | 2.17 | qfq | 28,322,100 | 63,099,193 | -4.41% |
| 2025-01-15 | 2.28 | 2.32 | 2.24 | 2.27 | 2.27 | qfq | 20,494,327 | 46,636,380 | 0.44% |
| 2025-01-14 | 2.16 | 2.26 | 2.16 | 2.26 | 2.26 | qfq | 12,821,480 | 28,581,142 | 5.12% |
| 2025-01-13 | 2.15 | 2.21 | 2.12 | 2.15 | 2.15 | qfq | 11,055,520 | 23,774,243 | -0.92% |
| 2025-01-10 | 2.18 | 2.22 | 2.09 | 2.17 | 2.17 | qfq | 17,566,960 | 37,773,946 | -1.36% |
| 2025-01-09 | 2.24 | 2.28 | 2.19 | 2.20 | 2.20 | qfq | 17,799,380 | 39,655,212 | -2.65% |
| 2025-01-08 | 2.24 | 2.33 | 2.18 | 2.26 | 2.26 | qfq | 32,098,000 | 72,775,674 | 1.35% |
| 2025-01-07 | 2.13 | 2.23 | 2.10 | 2.23 | 2.23 | qfq | 25,530,732 | 56,297,565 | 5.19% |
| 2025-01-06 | 2.01 | 2.15 | 2.01 | 2.12 | 2.12 | qfq | 19,385,512 | 40,390,555 | 1.44% |
| 2025-01-03 | 2.00 | 2.10 | 1.98 | 2.09 | 2.09 | qfq | 27,016,394 | 55,950,342 | 4.50% |
| 2025-01-02 | 2.07 | 2.09 | 2.00 | 2.00 | 2.00 | qfq | 24,580,300 | 49,716,954 | -5.21% |
| 2024-12-31 | 2.01 | 2.11 | 2.00 | 2.11 | 2.11 | qfq | 28,264,440 | 59,307,475 | 4.98% |
| 2024-12-30 | 2.02 | 2.07 | 1.98 | 2.01 | 2.01 | qfq | 20,991,740 | 42,591,758 | 2.03% |
| 2024-12-27 | 1.87 | 1.97 | 1.86 | 1.97 | 1.97 | qfq | 9,445,680 | 18,306,036 | 4.79% |
| 2024-12-26 | 1.84 | 1.91 | 1.81 | 1.88 | 1.88 | qfq | 13,496,196 | 25,246,291 | -0.53% |
| 2024-12-25 | 1.98 | 1.98 | 1.89 | 1.89 | 1.89 | qfq | 10,137,600 | 19,352,740 | -5.03% |
| 2024-12-24 | 1.95 | 2.00 | 1.90 | 1.99 | 1.99 | qfq | 13,967,780 | 27,310,364 | 1.02% |
| 2024-12-23 | 2.07 | 2.09 | 1.97 | 1.97 | 1.97 | qfq | 14,798,100 | 29,591,582 | -4.83% |
| 2024-12-20 | 2.05 | 2.09 | 2.04 | 2.07 | 2.07 | qfq | 7,500,920 | 15,523,484 | 1.47% |
| 2024-12-19 | 2.06 | 2.09 | 1.99 | 2.04 | 2.04 | qfq | 13,542,220 | 27,536,639 | -1.92% |
| 2024-12-18 | 2.04 | 2.13 | 2.00 | 2.08 | 2.08 | qfq | 18,338,040 | 37,876,535 | 0.00% |
| 2024-12-17 | 2.23 | 2.24 | 2.08 | 2.08 | 2.08 | qfq | 22,729,200 | 48,330,515 | -5.02% |
| 2024-12-16 | 2.13 | 2.19 | 2.09 | 2.19 | 2.19 | qfq | 20,522,481 | 44,429,392 | 4.78% |
| 2024-12-13 | 2.10 | 2.17 | 2.05 | 2.09 | 2.09 | qfq | 20,127,100 | 42,182,242 | -1.42% |
| 2024-12-12 | 2.15 | 2.23 | 2.09 | 2.12 | 2.12 | qfq | 29,144,379 | 62,980,318 | -1.40% |
| 2024-12-11 | 2.12 | 2.24 | 2.05 | 2.15 | 2.15 | qfq | 43,913,824 | 94,812,357 | 0.94% |
| 2024-12-10 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | qfq | 3,350,356 | 7,136,258 | 4.93% |
| 2024-12-09 | 1.97 | 2.03 | 1.95 | 2.03 | 2.03 | qfq | 15,355,368 | 30,766,417 | 5.18% |
| 2024-12-06 | 1.86 | 1.94 | 1.86 | 1.93 | 1.93 | qfq | 17,385,820 | 33,082,288 | 3.21% |
| 2024-12-05 | 1.85 | 1.87 | 1.82 | 1.87 | 1.87 | qfq | 9,411,240 | 17,386,039 | 2.19% |
| 2024-12-04 | 1.85 | 1.90 | 1.81 | 1.83 | 1.83 | qfq | 14,724,800 | 27,209,157 | -1.61% |
| 2024-12-03 | 1.92 | 1.94 | 1.84 | 1.86 | 1.86 | qfq | 17,577,564 | 32,795,384 | -2.62% |
| 2024-12-02 | 1.87 | 1.94 | 1.86 | 1.91 | 1.91 | qfq | 12,311,940 | 23,483,871 | 2.14% |
| 2024-11-29 | 1.85 | 1.89 | 1.83 | 1.87 | 1.87 | qfq | 12,484,079 | 23,250,574 | 0.54% |
| 2024-11-28 | 1.81 | 1.89 | 1.81 | 1.86 | 1.86 | qfq | 15,700,240 | 29,023,495 | 2.20% |
| 2024-11-27 | 1.77 | 1.83 | 1.73 | 1.82 | 1.82 | qfq | 15,549,444 | 27,831,642 | 2.25% |
| 2024-11-26 | 1.81 | 1.86 | 1.77 | 1.78 | 1.78 | qfq | 21,298,038 | 38,700,037 | 0.00% |
| 2024-11-25 | 1.84 | 1.91 | 1.74 | 1.78 | 1.78 | qfq | 32,273,386 | 58,230,953 | -2.73% |
| 2024-11-22 | 1.94 | 1.98 | 1.83 | 1.83 | 1.83 | qfq | 31,367,740 | 59,372,639 | -5.18% |
| 2024-11-21 | 1.84 | 1.93 | 1.84 | 1.93 | 1.93 | qfq | 19,217,720 | 36,910,814 | 4.89% |
| 2024-11-20 | 1.75 | 1.84 | 1.74 | 1.84 | 1.84 | qfq | 16,439,141 | 29,842,130 | 5.14% |
| 2024-11-19 | 1.71 | 1.78 | 1.70 | 1.75 | 1.75 | qfq | 16,161,680 | 28,241,843 | 2.94% |
| 2024-11-18 | 1.74 | 1.76 | 1.67 | 1.70 | 1.70 | qfq | 18,166,820 | 30,997,012 | -3.41% |
| 2024-11-15 | 1.84 | 1.86 | 1.76 | 1.76 | 1.76 | qfq | 25,375,095 | 45,439,671 | -4.86% |
| 2024-11-14 | 1.82 | 1.91 | 1.80 | 1.85 | 1.85 | qfq | 20,034,835 | 37,245,576 | 1.09% |
| 2024-11-13 | 1.83 | 1.89 | 1.78 | 1.83 | 1.83 | qfq | 21,513,660 | 39,375,483 | -1.08% |
| 2024-11-12 | 1.93 | 1.99 | 1.82 | 1.85 | 1.85 | qfq | 32,354,157 | 61,294,985 | -2.63% |
| 2024-11-11 | 1.80 | 1.90 | 1.80 | 1.90 | 1.90 | qfq | 20,894,588 | 38,932,638 | 4.97% |
| 2024-11-08 | 1.77 | 1.86 | 1.74 | 1.81 | 1.81 | qfq | 23,936,134 | 42,955,509 | 2.26% |
| 2024-11-07 | 1.74 | 1.83 | 1.73 | 1.77 | 1.77 | qfq | 25,146,717 | 44,742,039 | 1.14% |
| 2024-11-06 | 1.83 | 1.85 | 1.68 | 1.75 | 1.75 | qfq | 39,739,618 | 70,273,494 | -0.57% |
| 2024-11-05 | 1.72 | 1.76 | 1.70 | 1.76 | 1.76 | qfq | 11,904,431 | 20,762,416 | 4.76% |
| 2024-11-04 | 1.60 | 1.68 | 1.58 | 1.68 | 1.68 | qfq | 32,070,117 | 52,732,040 | 5.00% |
| 2024-11-01 | 1.51 | 1.60 | 1.50 | 1.60 | 1.60 | qfq | 27,883,008 | 43,754,764 | 5.26% |
| 2024-10-31 | 1.53 | 1.57 | 1.51 | 1.52 | 1.52 | qfq | 12,437,127 | 19,125,114 | -1.30% |
| 2024-10-30 | 1.49 | 1.55 | 1.48 | 1.54 | 1.54 | qfq | 15,233,780 | 23,125,559 | 4.05% |
| 2024-10-29 | 1.56 | 1.56 | 1.48 | 1.48 | 1.48 | qfq | 16,385,806 | 24,798,859 | -5.13% |
| 2024-10-28 | 1.51 | 1.57 | 1.51 | 1.56 | 1.56 | qfq | 19,107,560 | 29,408,341 | 4.00% |
| 2024-10-25 | 1.49 | 1.50 | 1.47 | 1.50 | 1.50 | qfq | 10,982,060 | 16,337,181 | 0.67% |
| 2024-10-24 | 1.44 | 1.51 | 1.44 | 1.49 | 1.49 | qfq | 16,962,766 | 25,203,554 | 2.76% |
| 2024-10-23 | 1.42 | 1.46 | 1.41 | 1.45 | 1.45 | qfq | 11,100,962 | 16,010,114 | 2.11% |
| 2024-10-22 | 1.40 | 1.43 | 1.39 | 1.42 | 1.42 | qfq | 8,073,130 | 11,375,222 | 1.43% |
| 2024-10-21 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | qfq | 8,859,586 | 12,423,116 | -1.41% |
| 2024-10-18 | 1.41 | 1.44 | 1.40 | 1.42 | 1.42 | qfq | 8,964,621 | 12,722,528 | 0.00% |
| 2024-10-17 | 1.43 | 1.45 | 1.40 | 1.42 | 1.42 | qfq | 6,367,720 | 9,060,680 | -1.39% |
| 2024-10-16 | 1.42 | 1.46 | 1.40 | 1.44 | 1.44 | qfq | 8,217,400 | 11,741,731 | 0.70% |
| 2024-10-15 | 1.42 | 1.46 | 1.40 | 1.43 | 1.43 | qfq | 10,758,359 | 15,377,931 | 2.14% |
| 2024-10-14 | 1.41 | 1.42 | 1.38 | 1.40 | 1.40 | qfq | 6,703,340 | 9,402,500 | -0.71% |
| 2024-10-11 | 1.39 | 1.43 | 1.38 | 1.41 | 1.41 | qfq | 7,395,428 | 10,397,741 | 0.71% |
| 2024-10-10 | 1.42 | 1.44 | 1.38 | 1.40 | 1.40 | qfq | 10,378,428 | 14,550,137 | -2.10% |
| 2024-10-09 | 1.49 | 1.49 | 1.43 | 1.43 | 1.43 | qfq | 14,376,550 | 20,837,631 | -4.67% |
| 2024-10-08 | 1.58 | 1.58 | 1.47 | 1.50 | 1.50 | qfq | 28,932,161 | 44,258,382 | 0.00% |
| 2024-09-30 | 1.40 | 1.50 | 1.39 | 1.50 | 1.50 | qfq | 34,437,168 | 50,234,540 | 4.90% |
| 2024-09-27 | 1.41 | 1.46 | 1.38 | 1.43 | 1.43 | qfq | 11,749,800 | 16,606,260 | 2.14% |
| 2024-09-26 | 1.38 | 1.40 | 1.37 | 1.40 | 1.40 | qfq | 6,431,768 | 8,939,498 | 0.72% |
| 2024-09-25 | 1.37 | 1.40 | 1.36 | 1.39 | 1.39 | qfq | 7,132,257 | 9,865,378 | 2.21% |
| 2024-09-24 | 1.34 | 1.38 | 1.33 | 1.36 | 1.36 | qfq | 5,552,480 | 7,502,585 | 2.26% |
| 2024-09-23 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | qfq | 3,155,300 | 4,207,559 | -0.75% |
| 2024-09-20 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | qfq | 2,682,940 | 3,585,856 | -0.74% |
| 2024-09-19 | 1.33 | 1.36 | 1.32 | 1.35 | 1.35 | qfq | 2,757,680 | 3,705,906 | 1.50% |
| 2024-09-18 | 1.35 | 1.36 | 1.30 | 1.33 | 1.33 | qfq | 4,302,800 | 5,695,504 | -2.21% |
| 2024-09-13 | 1.34 | 1.38 | 1.33 | 1.36 | 1.36 | qfq | 4,996,340 | 6,793,568 | 1.49% |
| 2024-09-12 | 1.34 | 1.36 | 1.33 | 1.34 | 1.34 | qfq | 1,860,200 | 2,497,937 | 0.75% |
| 2024-09-11 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | qfq | 2,588,940 | 3,441,417 | -1.48% |
| 2024-09-10 | 1.35 | 1.37 | 1.34 | 1.35 | 1.35 | qfq | 3,264,381 | 4,407,971 | 0.75% |
| 2024-09-09 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | qfq | 3,861,100 | 5,187,536 | -2.19% |
| 2024-09-06 | 1.39 | 1.41 | 1.36 | 1.37 | 1.37 | qfq | 3,517,740 | 4,854,029 | -1.44% |
| 2024-09-05 | 1.36 | 1.40 | 1.36 | 1.39 | 1.39 | qfq | 4,599,900 | 6,339,348 | 2.21% |
| 2024-09-04 | 1.42 | 1.42 | 1.36 | 1.36 | 1.36 | qfq | 6,819,640 | 9,417,107 | -4.23% |
| 2024-09-03 | 1.38 | 1.44 | 1.38 | 1.42 | 1.42 | qfq | 7,462,000 | 10,546,022 | 2.16% |
| 2024-09-02 | 1.40 | 1.43 | 1.38 | 1.39 | 1.39 | qfq | 5,945,566 | 8,329,467 | 0.00% |
| 2024-08-30 | 1.37 | 1.42 | 1.36 | 1.39 | 1.39 | qfq | 7,965,466 | 11,134,509 | 1.46% |
| 2024-08-29 | 1.35 | 1.40 | 1.35 | 1.37 | 1.37 | qfq | 9,961,587 | 13,645,201 | 0.74% |
| 2024-08-28 | 1.36 | 1.43 | 1.34 | 1.36 | 1.36 | qfq | 17,763,940 | 24,773,577 | -0.73% |
| 2024-08-27 | 1.31 | 1.37 | 1.30 | 1.37 | 1.37 | qfq | 10,347,290 | 14,086,070 | 5.38% |
| 2024-08-26 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | qfq | 1,881,970 | 2,437,966 | 0.00% |
| 2024-08-23 | 1.32 | 1.32 | 1.28 | 1.30 | 1.30 | qfq | 2,985,100 | 3,879,140 | 0.00% |
| 2024-08-22 | 1.30 | 1.33 | 1.30 | 1.30 | 1.30 | qfq | 3,322,000 | 4,357,894 | 0.00% |
| 2024-08-21 | 1.30 | 1.33 | 1.30 | 1.30 | 1.30 | qfq | 1,603,320 | 2,102,003 | -0.76% |
| 2024-08-20 | 1.32 | 1.33 | 1.30 | 1.31 | 1.31 | qfq | 3,494,566 | 4,579,117 | -0.76% |
| 2024-08-19 | 1.32 | 1.34 | 1.31 | 1.32 | 1.32 | qfq | 3,115,526 | 4,118,844 | 0.00% |
| 2024-08-16 | 1.37 | 1.38 | 1.31 | 1.32 | 1.32 | qfq | 6,550,700 | 8,783,051 | -4.35% |
| 2024-08-15 | 1.34 | 1.40 | 1.31 | 1.38 | 1.38 | qfq | 6,580,940 | 8,965,063 | 3.76% |
| 2024-08-14 | 1.34 | 1.36 | 1.32 | 1.33 | 1.33 | qfq | 3,541,000 | 4,729,941 | -0.75% |
| 2024-08-13 | 1.35 | 1.37 | 1.32 | 1.34 | 1.34 | qfq | 3,979,003 | 5,345,765 | -2.19% |
| 2024-08-12 | 1.42 | 1.43 | 1.36 | 1.37 | 1.37 | qfq | 6,770,840 | 9,381,299 | -4.20% |
| 2024-08-09 | 1.43 | 1.44 | 1.40 | 1.43 | 1.43 | qfq | 9,234,280 | 13,093,710 | 0.00% |
| 2024-08-08 | 1.36 | 1.43 | 1.35 | 1.43 | 1.43 | qfq | 13,033,240 | 18,387,695 | 5.15% |
| 2024-08-07 | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | qfq | 2,565,000 | 3,494,893 | 0.00% |
| 2024-08-06 | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | qfq | 4,240,400 | 5,659,809 | 3.03% |
| 2024-08-05 | 1.33 | 1.35 | 1.31 | 1.32 | 1.32 | qfq | 3,359,040 | 4,472,009 | -1.49% |
| 2024-08-02 | 1.34 | 1.36 | 1.33 | 1.34 | 1.34 | qfq | 3,419,300 | 4,592,681 | -1.47% |
| 2024-08-01 | 1.37 | 1.37 | 1.34 | 1.36 | 1.36 | qfq | 3,743,600 | 5,069,677 | 0.00% |
| 2024-07-31 | 1.33 | 1.37 | 1.33 | 1.36 | 1.36 | qfq | 4,679,380 | 6,306,766 | 1.49% |
| 2024-07-30 | 1.31 | 1.34 | 1.29 | 1.34 | 1.34 | qfq | 3,176,560 | 4,200,333 | 2.29% |
| 2024-07-29 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | qfq | 1,489,880 | 1,945,276 | -0.76% |
| 2024-07-26 | 1.31 | 1.33 | 1.30 | 1.32 | 1.32 | qfq | 2,369,700 | 3,110,803 | 0.76% |
| 2024-07-25 | 1.30 | 1.33 | 1.30 | 1.31 | 1.31 | qfq | 4,373,400 | 5,730,696 | -1.50% |
| 2024-07-24 | 1.33 | 1.35 | 1.31 | 1.33 | 1.33 | qfq | 2,409,700 | 3,196,391 | -0.75% |
| 2024-07-23 | 1.33 | 1.36 | 1.33 | 1.34 | 1.34 | qfq | 4,610,800 | 6,207,952 | 0.75% |
| 2024-07-22 | 1.30 | 1.35 | 1.29 | 1.33 | 1.33 | qfq | 3,373,220 | 4,447,659 | 2.31% |
| 2024-07-19 | 1.29 | 1.32 | 1.28 | 1.30 | 1.30 | qfq | 2,558,300 | 3,324,424 | 0.78% |
| 2024-07-18 | 1.32 | 1.33 | 1.29 | 1.29 | 1.29 | qfq | 2,344,420 | 3,052,248 | -2.27% |
| 2024-07-17 | 1.35 | 1.38 | 1.31 | 1.32 | 1.32 | qfq | 4,181,900 | 5,622,213 | -2.22% |
| 2024-07-16 | 1.33 | 1.35 | 1.30 | 1.35 | 1.35 | qfq | 2,663,800 | 3,542,619 | 2.27% |
| 2024-07-15 | 1.33 | 1.35 | 1.31 | 1.32 | 1.32 | qfq | 2,182,540 | 2,908,116 | -1.49% |
| 2024-07-12 | 1.35 | 1.38 | 1.31 | 1.34 | 1.34 | qfq | 3,082,100 | 4,164,315 | -0.74% |
| 2024-07-11 | 1.31 | 1.35 | 1.29 | 1.35 | 1.35 | qfq | 3,362,020 | 4,485,720 | 4.65% |
| 2024-07-10 | 1.23 | 1.32 | 1.23 | 1.29 | 1.29 | qfq | 7,477,200 | 9,533,685 | 0.00% |
| 2024-07-09 | 1.31 | 1.31 | 1.26 | 1.29 | 1.29 | qfq | 4,174,860 | 5,376,070 | -0.77% |
| 2024-07-08 | 1.35 | 1.35 | 1.29 | 1.30 | 1.30 | qfq | 2,408,100 | 3,158,881 | -2.99% |
| 2024-07-05 | 1.31 | 1.35 | 1.30 | 1.34 | 1.34 | qfq | 2,282,700 | 3,038,969 | 2.29% |
| 2024-07-04 | 1.36 | 1.37 | 1.30 | 1.31 | 1.31 | qfq | 3,136,160 | 4,165,404 | -3.68% |
| 2024-07-03 | 1.36 | 1.38 | 1.34 | 1.36 | 1.36 | qfq | 2,777,072 | 3,784,522 | 0.74% |
| 2024-07-02 | 1.33 | 1.39 | 1.32 | 1.35 | 1.35 | qfq | 3,715,060 | 5,063,849 | 1.50% |
| 2024-07-01 | 1.26 | 1.35 | 1.26 | 1.33 | 1.33 | qfq | 7,882,100 | 10,120,168 | 0.00% |
| 2024-06-28 | 1.37 | 1.40 | 1.32 | 1.33 | 1.33 | qfq | 3,204,060 | 4,381,023 | -2.92% |
| 2024-06-27 | 1.37 | 1.40 | 1.35 | 1.37 | 1.37 | qfq | 3,519,160 | 4,850,337 | 0.00% |
| 2024-06-26 | 1.37 | 1.38 | 1.31 | 1.37 | 1.37 | qfq | 3,274,140 | 4,412,918 | 1.48% |
| 2024-06-25 | 1.37 | 1.39 | 1.34 | 1.35 | 1.35 | qfq | 3,417,120 | 4,638,480 | -1.46% |
| 2024-06-24 | 1.43 | 1.44 | 1.37 | 1.37 | 1.37 | qfq | 5,418,940 | 7,489,483 | -4.86% |
| 2024-06-21 | 1.41 | 1.44 | 1.40 | 1.44 | 1.44 | qfq | 3,089,180 | 4,392,547 | 2.13% |
| 2024-06-20 | 1.47 | 1.48 | 1.40 | 1.41 | 1.41 | qfq | 4,253,040 | 6,069,496 | -4.08% |
| 2024-06-19 | 1.46 | 1.49 | 1.46 | 1.47 | 1.47 | qfq | 4,349,480 | 6,435,811 | 0.68% |
| 2024-06-18 | 1.46 | 1.48 | 1.45 | 1.46 | 1.46 | qfq | 2,124,780 | 3,115,503 | 0.00% |
| 2024-06-17 | 1.51 | 1.51 | 1.46 | 1.46 | 1.46 | qfq | 3,903,230 | 5,768,206 | -3.31% |
| 2024-06-14 | 1.50 | 1.52 | 1.47 | 1.51 | 1.51 | qfq | 5,006,960 | 7,495,539 | 0.67% |
| 2024-06-13 | 1.50 | 1.55 | 1.49 | 1.50 | 1.50 | qfq | 4,711,690 | 7,124,927 | -0.66% |
| 2024-06-12 | 1.49 | 1.52 | 1.48 | 1.51 | 1.51 | qfq | 4,450,422 | 6,669,460 | 2.03% |
| 2024-06-11 | 1.51 | 1.52 | 1.46 | 1.48 | 1.48 | qfq | 5,759,180 | 8,552,679 | -1.99% |
| 2024-06-07 | 1.42 | 1.51 | 1.42 | 1.51 | 1.51 | qfq | 11,412,252 | 16,830,703 | 4.86% |
| 2024-06-06 | 1.51 | 1.52 | 1.44 | 1.44 | 1.44 | qfq | 7,045,640 | 10,212,907 | -5.26% |
| 2024-06-05 | 1.53 | 1.53 | 1.49 | 1.52 | 1.52 | qfq | 3,510,320 | 5,297,482 | -0.65% |
| 2024-06-04 | 1.51 | 1.54 | 1.50 | 1.53 | 1.53 | qfq | 2,560,100 | 3,893,174 | 0.66% |
| 2024-06-03 | 1.55 | 1.57 | 1.50 | 1.52 | 1.52 | qfq | 5,822,680 | 8,883,508 | -3.80% |
| 2024-05-31 | 1.56 | 1.58 | 1.53 | 1.58 | 1.58 | qfq | 5,133,858 | 8,033,523 | 1.94% |
| 2024-05-30 | 1.52 | 1.57 | 1.51 | 1.55 | 1.55 | qfq | 3,461,500 | 5,344,338 | 0.65% |
| 2024-05-29 | 1.55 | 1.55 | 1.52 | 1.54 | 1.54 | qfq | 3,354,278 | 5,141,452 | -0.65% |
| 2024-05-28 | 1.59 | 1.59 | 1.53 | 1.55 | 1.55 | qfq | 4,420,340 | 6,879,052 | -2.52% |
| 2024-05-27 | 1.56 | 1.63 | 1.55 | 1.59 | 1.59 | qfq | 7,536,000 | 11,978,912 | 1.92% |
| 2024-05-24 | 1.51 | 1.58 | 1.51 | 1.56 | 1.56 | qfq | 6,369,400 | 9,922,038 | 4.00% |
| 2024-05-23 | 1.53 | 1.53 | 1.48 | 1.50 | 1.50 | qfq | 7,852,268 | 11,790,946 | -2.60% |
| 2024-05-22 | 1.58 | 1.59 | 1.54 | 1.54 | 1.54 | qfq | 5,142,086 | 8,021,415 | -3.14% |
| 2024-05-21 | 1.57 | 1.61 | 1.57 | 1.59 | 1.59 | qfq | 3,340,100 | 5,314,719 | 0.63% |
| 2024-05-20 | 1.61 | 1.63 | 1.56 | 1.58 | 1.58 | qfq | 9,411,200 | 14,936,631 | -3.07% |
| 2024-05-17 | 1.65 | 1.67 | 1.61 | 1.63 | 1.63 | qfq | 6,196,900 | 10,135,724 | -1.21% |
| 2024-05-16 | 1.65 | 1.68 | 1.62 | 1.65 | 1.65 | qfq | 7,913,400 | 13,073,237 | 0.00% |
| 2024-05-15 | 1.61 | 1.69 | 1.59 | 1.65 | 1.65 | qfq | 12,025,520 | 19,904,508 | 1.85% |
| 2024-05-14 | 1.55 | 1.62 | 1.55 | 1.62 | 1.62 | qfq | 11,413,319 | 18,063,716 | 3.85% |
| 2024-05-13 | 1.50 | 1.56 | 1.47 | 1.56 | 1.56 | qfq | 9,385,080 | 14,508,665 | 4.70% |
| 2024-05-10 | 1.53 | 1.55 | 1.48 | 1.49 | 1.49 | qfq | 7,475,960 | 11,272,258 | -3.25% |
| 2024-05-09 | 1.54 | 1.58 | 1.53 | 1.54 | 1.54 | qfq | 6,343,060 | 9,811,669 | 0.00% |
| 2024-05-08 | 1.50 | 1.57 | 1.49 | 1.54 | 1.54 | qfq | 10,532,140 | 16,197,396 | 2.67% |
| 2024-05-07 | 1.59 | 1.61 | 1.50 | 1.50 | 1.50 | qfq | 14,360,845 | 22,175,838 | -5.06% |
| 2024-05-06 | 1.52 | 1.60 | 1.50 | 1.58 | 1.58 | qfq | 8,530,660 | 13,222,789 | 3.27% |
| 2024-04-30 | 1.52 | 1.56 | 1.47 | 1.53 | 1.53 | qfq | 15,868,927 | 24,190,515 | 2.68% |
| 2024-04-29 | 1.42 | 1.49 | 1.42 | 1.49 | 1.49 | qfq | 9,731,760 | 14,354,374 | 4.93% |
| 2024-04-26 | 1.45 | 1.46 | 1.40 | 1.42 | 1.42 | qfq | 11,591,780 | 16,528,475 | -3.40% |
| 2024-04-25 | 1.43 | 1.48 | 1.43 | 1.47 | 1.47 | qfq | 11,236,449 | 16,374,520 | 3.52% |
| 2024-04-24 | 1.35 | 1.42 | 1.34 | 1.42 | 1.42 | qfq | 14,219,160 | 19,822,389 | 5.19% |
| 2024-04-23 | 1.29 | 1.37 | 1.28 | 1.35 | 1.35 | qfq | 11,790,857 | 15,729,602 | 3.85% |
| 2024-04-22 | 1.36 | 1.38 | 1.30 | 1.30 | 1.30 | qfq | 19,647,380 | 25,700,078 | -5.11% |
| 2024-04-19 | 1.29 | 1.38 | 1.28 | 1.37 | 1.37 | qfq | 14,128,766 | 18,988,697 | 4.58% |
| 2024-04-18 | 1.25 | 1.33 | 1.22 | 1.31 | 1.31 | qfq | 21,411,340 | 27,056,181 | 2.34% |
| 2024-04-17 | 1.28 | 1.42 | 1.28 | 1.28 | 1.28 | qfq | 29,295,080 | 38,312,517 | -5.19% |
| 2024-04-16 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | qfq | 2,057,500 | 2,777,625 | -4.93% |
| 2024-04-15 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | qfq | 1,976,800 | 2,807,056 | -4.70% |
| 2024-04-12 | 1.44 | 1.49 | 1.44 | 1.49 | 1.49 | qfq | 4,945,500 | 7,259,528 | 2.05% |
| 2024-04-11 | 1.42 | 1.47 | 1.41 | 1.46 | 1.46 | qfq | 6,206,100 | 9,040,814 | 1.39% |
| 2024-04-10 | 1.51 | 1.51 | 1.43 | 1.44 | 1.44 | qfq | 10,773,000 | 15,711,741 | -4.64% |
| 2024-04-09 | 1.48 | 1.52 | 1.47 | 1.51 | 1.51 | qfq | 6,498,740 | 9,762,532 | 1.34% |
| 2024-04-08 | 1.56 | 1.57 | 1.49 | 1.49 | 1.49 | qfq | 9,521,400 | 14,512,650 | -5.10% |
| 2024-04-03 | 1.58 | 1.59 | 1.54 | 1.57 | 1.57 | qfq | 7,172,788 | 11,203,054 | -0.63% |
| 2024-04-02 | 1.58 | 1.59 | 1.56 | 1.58 | 1.58 | qfq | 7,269,200 | 11,435,744 | 0.64% |
| 2024-04-01 | 1.54 | 1.58 | 1.54 | 1.57 | 1.57 | qfq | 6,022,000 | 9,456,485 | 1.95% |
| 2024-03-29 | 1.57 | 1.57 | 1.51 | 1.54 | 1.54 | qfq | 10,561,041 | 16,228,155 | -1.91% |
| 2024-03-28 | 1.55 | 1.58 | 1.50 | 1.57 | 1.57 | qfq | 9,240,740 | 14,345,353 | 0.64% |
| 2024-03-27 | 1.57 | 1.62 | 1.56 | 1.56 | 1.56 | qfq | 8,157,200 | 12,976,590 | -1.27% |
| 2024-03-26 | 1.57 | 1.60 | 1.55 | 1.58 | 1.58 | qfq | 9,210,740 | 14,501,374 | -1.25% |
| 2024-03-25 | 1.66 | 1.66 | 1.59 | 1.60 | 1.60 | qfq | 15,265,800 | 24,655,639 | -4.19% |
| 2024-03-22 | 1.66 | 1.70 | 1.65 | 1.67 | 1.67 | qfq | 11,086,701 | 18,518,028 | -1.18% |
| 2024-03-21 | 1.75 | 1.78 | 1.69 | 1.69 | 1.69 | qfq | 19,770,218 | 33,962,562 | -5.06% |
| 2024-03-20 | 1.72 | 1.80 | 1.71 | 1.78 | 1.78 | qfq | 14,565,303 | 25,593,476 | 2.89% |
| 2024-03-19 | 1.67 | 1.74 | 1.67 | 1.73 | 1.73 | qfq | 19,206,861 | 32,831,726 | 2.98% |
| 2024-03-18 | 1.66 | 1.68 | 1.63 | 1.68 | 1.68 | qfq | 13,719,241 | 22,666,432 | 1.20% |
| 2024-03-15 | 1.63 | 1.70 | 1.62 | 1.66 | 1.66 | qfq | 18,459,446 | 30,695,292 | 1.84% |
| 2024-03-14 | 1.58 | 1.63 | 1.56 | 1.63 | 1.63 | qfq | 14,404,546 | 23,090,347 | 2.52% |
| 2024-03-13 | 1.63 | 1.65 | 1.57 | 1.59 | 1.59 | qfq | 11,382,906 | 18,314,860 | -1.85% |
| 2024-03-12 | 1.61 | 1.63 | 1.60 | 1.62 | 1.62 | qfq | 8,999,080 | 14,549,120 | 0.00% |
| 2024-03-11 | 1.60 | 1.63 | 1.59 | 1.62 | 1.62 | qfq | 8,953,100 | 14,397,043 | 1.25% |
| 2024-03-08 | 1.56 | 1.61 | 1.56 | 1.60 | 1.60 | qfq | 8,362,201 | 13,291,215 | 1.91% |
| 2024-03-07 | 1.62 | 1.64 | 1.56 | 1.57 | 1.57 | qfq | 13,311,200 | 21,291,440 | -3.68% |
| 2024-03-06 | 1.56 | 1.65 | 1.55 | 1.63 | 1.63 | qfq | 18,064,120 | 29,052,856 | 3.16% |
| 2024-03-05 | 1.52 | 1.60 | 1.50 | 1.58 | 1.58 | qfq | 15,904,760 | 24,719,033 | 2.60% |
| 2024-03-04 | 1.57 | 1.57 | 1.51 | 1.54 | 1.54 | qfq | 11,009,777 | 16,960,631 | -1.91% |
| 2024-03-01 | 1.61 | 1.61 | 1.56 | 1.57 | 1.57 | qfq | 11,155,180 | 17,651,019 | -1.88% |
| 2024-02-29 | 1.53 | 1.60 | 1.53 | 1.60 | 1.60 | qfq | 15,637,889 | 24,621,215 | -0.62% |
| 2024-02-28 | 1.71 | 1.73 | 1.61 | 1.61 | 1.61 | qfq | 22,401,400 | 37,112,180 | -4.73% |
| 2024-02-27 | 1.66 | 1.71 | 1.65 | 1.69 | 1.69 | qfq | 14,844,700 | 24,969,876 | 1.20% |
| 2024-02-26 | 1.65 | 1.72 | 1.62 | 1.67 | 1.67 | qfq | 21,493,208 | 35,819,886 | 0.60% |
| 2024-02-23 | 1.58 | 1.66 | 1.57 | 1.66 | 1.66 | qfq | 23,217,640 | 37,639,212 | 5.06% |
| 2024-02-22 | 1.54 | 1.59 | 1.54 | 1.58 | 1.58 | qfq | 14,868,341 | 23,307,130 | 0.64% |
| 2024-02-21 | 1.55 | 1.63 | 1.52 | 1.57 | 1.57 | qfq | 22,819,540 | 36,048,012 | 0.64% |
| 2024-02-20 | 1.47 | 1.56 | 1.47 | 1.56 | 1.56 | qfq | 16,478,450 | 25,237,422 | 4.70% |
| 2024-02-19 | 1.45 | 1.51 | 1.37 | 1.49 | 1.49 | qfq | 27,909,083 | 39,966,720 | 3.47% |
| 2024-02-08 | 1.42 | 1.46 | 1.42 | 1.44 | 1.44 | qfq | 26,575,950 | 37,840,467 | -3.36% |
| 2024-02-07 | 1.58 | 1.59 | 1.49 | 1.49 | 1.49 | qfq | 14,869,400 | 22,732,273 | -5.10% |
| 2024-02-06 | 1.57 | 1.63 | 1.57 | 1.57 | 1.57 | qfq | 21,838,358 | 34,406,403 | -4.85% |
| 2024-02-05 | 1.65 | 1.67 | 1.65 | 1.65 | 1.65 | qfq | 3,800,900 | 6,273,655 | -5.17% |
| 2024-02-02 | 1.83 | 1.86 | 1.74 | 1.74 | 1.74 | qfq | 14,964,400 | 26,515,271 | -4.92% |
| 2024-02-01 | 1.82 | 1.87 | 1.81 | 1.83 | 1.83 | qfq | 11,821,570 | 21,793,702 | -1.08% |
| 2024-01-31 | 1.83 | 1.91 | 1.81 | 1.85 | 1.85 | qfq | 16,763,620 | 31,271,215 | 0.00% |
| 2024-01-30 | 1.88 | 1.93 | 1.84 | 1.85 | 1.85 | qfq | 18,064,920 | 33,915,233 | -4.64% |
| 2024-01-29 | 2.03 | 2.04 | 1.94 | 1.94 | 1.94 | qfq | 17,144,800 | 33,726,653 | -4.90% |
| 2024-01-26 | 2.06 | 2.08 | 2.03 | 2.04 | 2.04 | qfq | 19,672,140 | 40,477,426 | -1.92% |
| 2024-01-25 | 2.20 | 2.20 | 2.07 | 2.08 | 2.08 | qfq | 33,230,956 | 70,528,915 | -2.80% |
| 2024-01-24 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | qfq | 3,276,398 | 7,011,492 | 4.90% |
| 2024-01-23 | 1.99 | 2.06 | 1.98 | 2.04 | 2.04 | qfq | 13,269,980 | 26,854,472 | 0.99% |
| 2024-01-22 | 2.08 | 2.09 | 2.01 | 2.02 | 2.02 | qfq | 17,686,340 | 36,043,879 | -4.72% |
| 2024-01-19 | 2.06 | 2.14 | 2.05 | 2.12 | 2.12 | qfq | 15,091,971 | 31,669,461 | 1.92% |
| 2024-01-18 | 2.07 | 2.09 | 2.02 | 2.08 | 2.08 | qfq | 15,980,080 | 32,712,278 | -1.89% |
| 2024-01-17 | 2.06 | 2.16 | 2.04 | 2.12 | 2.12 | qfq | 22,132,355 | 46,730,435 | 2.91% |
| 2024-01-16 | 2.13 | 2.14 | 2.02 | 2.06 | 2.06 | qfq | 19,327,806 | 40,155,265 | -3.29% |
| 2024-01-15 | 2.14 | 2.14 | 2.11 | 2.13 | 2.13 | qfq | 10,629,838 | 22,611,684 | -1.84% |
| 2024-01-12 | 2.11 | 2.19 | 2.10 | 2.17 | 2.17 | qfq | 19,186,987 | 41,137,099 | 2.36% |
| 2024-01-11 | 2.09 | 2.15 | 2.04 | 2.12 | 2.12 | qfq | 14,682,420 | 30,824,665 | 0.47% |
| 2024-01-10 | 2.16 | 2.16 | 2.09 | 2.11 | 2.11 | qfq | 12,274,919 | 26,045,124 | -1.86% |
| 2024-01-09 | 2.10 | 2.17 | 2.10 | 2.15 | 2.15 | qfq | 13,038,595 | 27,919,552 | 1.42% |
| 2024-01-08 | 2.19 | 2.19 | 2.12 | 2.12 | 2.12 | qfq | 21,771,746 | 46,668,140 | -4.93% |
| 2024-01-05 | 2.28 | 2.31 | 2.21 | 2.23 | 2.23 | qfq | 18,081,600 | 40,719,191 | -2.19% |
| 2024-01-04 | 2.26 | 2.31 | 2.23 | 2.28 | 2.28 | qfq | 17,964,135 | 40,703,345 | 0.00% |
| 2024-01-03 | 2.28 | 2.36 | 2.27 | 2.28 | 2.28 | qfq | 20,353,400 | 46,943,033 | -0.44% |
| 2024-01-02 | 2.31 | 2.32 | 2.25 | 2.29 | 2.29 | qfq | 24,719,745 | 56,587,195 | -1.72% |
| 2023-12-29 | 2.22 | 2.33 | 2.21 | 2.33 | 2.33 | qfq | 35,261,438 | 80,821,867 | 4.95% |
| 2023-12-28 | 2.25 | 2.26 | 2.20 | 2.22 | 2.22 | qfq | 29,843,164 | 66,357,408 | -2.20% |
| 2023-12-27 | 2.21 | 2.32 | 2.19 | 2.27 | 2.27 | qfq | 35,822,067 | 80,908,918 | 2.71% |
| 2023-12-26 | 2.21 | 2.26 | 2.17 | 2.21 | 2.21 | qfq | 30,720,010 | 67,931,276 | -0.90% |
| 2023-12-25 | 2.27 | 2.33 | 2.18 | 2.23 | 2.23 | qfq | 43,391,543 | 97,165,943 | -2.19% |
| 2023-12-22 | 2.40 | 2.40 | 2.22 | 2.28 | 2.28 | qfq | 87,846,116 | 206,749,646 | -0.44% |
| 2023-12-21 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | qfq | 1,337,649 | 3,063,216 | 5.05% |
| 2023-12-20 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | qfq | 728,450 | 1,588,021 | 4.81% |
| 2023-12-19 | 2.07 | 2.08 | 2.02 | 2.08 | 2.08 | qfq | 30,310,962 | 62,902,329 | 5.05% |
| 2023-12-18 | 1.98 | 2.01 | 1.98 | 1.98 | 1.98 | qfq | 38,788,713 | 76,870,255 | -4.81% |
| 2023-12-15 | 2.17 | 2.18 | 2.08 | 2.08 | 2.08 | qfq | 37,019,299 | 77,676,787 | -5.02% |
| 2023-12-14 | 2.14 | 2.20 | 2.12 | 2.19 | 2.19 | qfq | 28,882,581 | 62,328,045 | 2.82% |
| 2023-12-13 | 2.21 | 2.24 | 2.11 | 2.13 | 2.13 | qfq | 32,402,417 | 70,746,591 | -4.05% |
| 2023-12-12 | 2.09 | 2.22 | 2.09 | 2.22 | 2.22 | qfq | 31,693,473 | 68,446,555 | 5.21% |
| 2023-12-11 | 2.22 | 2.23 | 2.11 | 2.11 | 2.11 | qfq | 34,239,500 | 73,081,208 | -4.95% |
| 2023-12-08 | 2.23 | 2.25 | 2.20 | 2.22 | 2.22 | qfq | 18,506,480 | 41,166,643 | 0.00% |
| 2023-12-07 | 2.21 | 2.28 | 2.20 | 2.22 | 2.22 | qfq | 22,622,693 | 50,425,654 | 0.45% |
| 2023-12-06 | 2.22 | 2.26 | 2.19 | 2.21 | 2.21 | qfq | 21,819,500 | 48,446,934 | -0.45% |
| 2023-12-05 | 2.25 | 2.32 | 2.21 | 2.22 | 2.22 | qfq | 32,138,609 | 72,526,361 | -1.33% |
| 2023-12-04 | 2.28 | 2.31 | 2.25 | 2.25 | 2.25 | qfq | 31,117,414 | 70,733,065 | -1.75% |
| 2023-12-01 | 2.20 | 2.31 | 2.18 | 2.29 | 2.29 | qfq | 57,111,770 | 129,543,819 | 4.09% |
| 2023-11-30 | 2.17 | 2.23 | 2.13 | 2.20 | 2.20 | qfq | 37,151,158 | 81,173,404 | 0.00% |
| 2023-11-29 | 2.33 | 2.38 | 2.20 | 2.20 | 2.20 | qfq | 53,636,425 | 121,939,267 | -5.17% |
| 2023-11-28 | 2.29 | 2.33 | 2.24 | 2.32 | 2.32 | qfq | 33,600,661 | 76,895,785 | -0.43% |
| 2023-11-27 | 2.30 | 2.36 | 2.23 | 2.33 | 2.33 | qfq | 50,685,321 | 116,596,617 | 1.75% |
| 2023-11-24 | 2.44 | 2.52 | 2.29 | 2.29 | 2.29 | qfq | 74,560,180 | 175,471,916 | -4.98% |
| 2023-11-23 | 2.38 | 2.50 | 2.30 | 2.41 | 2.41 | qfq | 94,594,286 | 225,971,934 | 1.26% |
| 2023-11-22 | 2.38 | 2.38 | 2.34 | 2.38 | 2.38 | qfq | 23,445,444 | 55,770,597 | 4.85% |
| 2023-11-21 | 2.05 | 2.27 | 2.05 | 2.27 | 2.27 | qfq | 84,712,614 | 182,316,239 | 5.09% |
| 2023-11-20 | 2.16 | 2.16 | 2.06 | 2.16 | 2.16 | qfq | 125,144,385 | 269,335,846 | 4.85% |
| 2023-11-17 | 2.06 | 2.06 | 2.03 | 2.06 | 2.06 | qfq | 64,301,165 | 132,389,659 | 5.10% |
| 2023-11-16 | 1.86 | 1.96 | 1.85 | 1.96 | 1.96 | qfq | 13,465,921 | 25,826,864 | 4.81% |
| 2023-11-15 | 1.85 | 1.89 | 1.85 | 1.87 | 1.87 | qfq | 5,623,422 | 10,495,963 | 1.08% |
| 2023-11-14 | 1.84 | 1.86 | 1.84 | 1.85 | 1.85 | qfq | 2,474,704 | 4,569,225 | 0.00% |
| 2023-11-13 | 1.84 | 1.86 | 1.83 | 1.85 | 1.85 | qfq | 3,102,346 | 5,711,938 | 0.54% |
| 2023-11-10 | 1.81 | 1.85 | 1.80 | 1.84 | 1.84 | qfq | 5,426,124 | 9,911,082 | 1.10% |
| 2023-11-09 | 1.86 | 1.87 | 1.82 | 1.82 | 1.82 | qfq | 5,575,720 | 10,267,085 | -2.15% |
| 2023-11-08 | 1.86 | 1.88 | 1.85 | 1.86 | 1.86 | qfq | 5,661,760 | 10,565,981 | 0.00% |
| 2023-11-07 | 1.87 | 1.87 | 1.84 | 1.86 | 1.86 | qfq | 3,204,170 | 5,938,650 | -0.53% |
| 2023-11-06 | 1.85 | 1.88 | 1.85 | 1.87 | 1.87 | qfq | 4,699,780 | 8,760,237 | 1.08% |
| 2023-11-03 | 1.85 | 1.87 | 1.84 | 1.85 | 1.85 | qfq | 3,279,282 | 6,084,923 | -0.54% |
| 2023-11-02 | 1.85 | 1.88 | 1.83 | 1.86 | 1.86 | qfq | 6,081,300 | 11,241,252 | 0.54% |
| 2023-11-01 | 1.85 | 1.86 | 1.83 | 1.85 | 1.85 | qfq | 2,261,280 | 4,170,567 | 0.00% |
| 2023-10-31 | 1.84 | 1.87 | 1.82 | 1.85 | 1.85 | qfq | 4,947,040 | 9,117,605 | 0.54% |
| 2023-10-30 | 1.81 | 1.85 | 1.81 | 1.84 | 1.84 | qfq | 2,935,165 | 5,378,307 | 1.10% |
| 2023-10-27 | 1.79 | 1.84 | 1.79 | 1.82 | 1.82 | qfq | 4,547,920 | 8,283,311 | 0.55% |
| 2023-10-26 | 1.82 | 1.83 | 1.78 | 1.81 | 1.81 | qfq | 5,421,200 | 9,762,709 | -1.09% |
| 2023-10-25 | 1.84 | 1.85 | 1.82 | 1.83 | 1.83 | qfq | 5,467,300 | 10,024,771 | 0.00% |
| 2023-10-24 | 1.81 | 1.84 | 1.78 | 1.83 | 1.83 | qfq | 9,606,740 | 17,402,843 | -1.08% |
| 2023-10-23 | 1.85 | 1.89 | 1.85 | 1.85 | 1.85 | qfq | 10,078,320 | 18,692,158 | -5.13% |
| 2023-10-20 | 1.90 | 1.96 | 1.90 | 1.95 | 1.95 | qfq | 6,000,712 | 11,590,100 | 2.09% |
| 2023-10-19 | 1.89 | 1.94 | 1.88 | 1.91 | 1.91 | qfq | 3,908,340 | 7,467,851 | 0.00% |
| 2023-10-18 | 1.99 | 1.99 | 1.89 | 1.91 | 1.91 | qfq | 8,283,899 | 15,942,601 | -3.54% |
| 2023-10-17 | 1.99 | 2.00 | 1.96 | 1.98 | 1.98 | qfq | 4,061,882 | 8,043,944 | -1.00% |
| 2023-10-16 | 1.96 | 2.01 | 1.95 | 2.00 | 2.00 | qfq | 6,906,499 | 13,753,270 | 1.52% |
| 2023-10-13 | 1.99 | 2.00 | 1.95 | 1.97 | 1.97 | qfq | 5,649,545 | 11,158,164 | -1.50% |
| 2023-10-12 | 2.01 | 2.01 | 1.98 | 2.00 | 2.00 | qfq | 4,256,545 | 8,490,353 | 0.00% |
| 2023-10-11 | 2.00 | 2.05 | 1.98 | 2.00 | 2.00 | qfq | 6,340,882 | 12,715,150 | 0.50% |
| 2023-10-10 | 2.02 | 2.06 | 1.98 | 1.99 | 1.99 | qfq | 10,314,362 | 20,795,332 | -1.00% |
| 2023-10-09 | 1.96 | 2.05 | 1.96 | 2.01 | 2.01 | qfq | 16,133,742 | 32,469,978 | 3.08% |
| 2023-09-28 | 1.92 | 1.96 | 1.90 | 1.95 | 1.95 | qfq | 5,321,899 | 10,282,061 | 2.63% |
| 2023-09-27 | 1.90 | 1.92 | 1.87 | 1.90 | 1.90 | qfq | 4,114,087 | 7,814,011 | 1.06% |
| 2023-09-26 | 1.88 | 1.92 | 1.87 | 1.88 | 1.88 | qfq | 3,838,007 | 7,277,151 | -0.53% |
| 2023-09-25 | 1.93 | 1.95 | 1.88 | 1.89 | 1.89 | qfq | 8,869,250 | 16,931,633 | -3.57% |
| 2023-09-22 | 1.94 | 2.04 | 1.93 | 1.96 | 1.96 | qfq | 14,372,906 | 28,583,394 | 1.03% |
| 2023-09-21 | 1.95 | 1.97 | 1.91 | 1.94 | 1.94 | qfq | 7,468,663 | 14,526,876 | -1.02% |
| 2023-09-20 | 1.91 | 1.98 | 1.91 | 1.96 | 1.96 | qfq | 10,222,339 | 19,972,452 | 1.55% |
| 2023-09-19 | 1.90 | 1.94 | 1.89 | 1.93 | 1.93 | qfq | 6,517,767 | 12,473,681 | 1.58% |
| 2023-09-18 | 1.87 | 1.92 | 1.86 | 1.90 | 1.90 | qfq | 6,439,322 | 12,253,070 | 1.60% |
| 2023-09-15 | 1.85 | 1.88 | 1.83 | 1.87 | 1.87 | qfq | 4,043,898 | 7,516,796 | 1.08% |
| 2023-09-14 | 1.87 | 1.88 | 1.83 | 1.85 | 1.85 | qfq | 6,988,448 | 12,969,273 | -1.60% |
| 2023-09-13 | 1.90 | 1.91 | 1.87 | 1.88 | 1.88 | qfq | 5,405,240 | 10,215,705 | -1.57% |
| 2023-09-12 | 1.90 | 1.92 | 1.89 | 1.91 | 1.91 | qfq | 4,143,145 | 7,901,051 | 1.06% |
| 2023-09-11 | 1.90 | 1.91 | 1.88 | 1.89 | 1.89 | qfq | 3,276,660 | 6,198,032 | -0.53% |
| 2023-09-08 | 1.89 | 1.91 | 1.89 | 1.90 | 1.90 | qfq | 4,434,684 | 8,415,039 | 0.53% |
| 2023-09-07 | 1.92 | 1.93 | 1.88 | 1.89 | 1.89 | qfq | 4,580,300 | 8,700,726 | -1.56% |
| 2023-09-06 | 1.93 | 1.94 | 1.91 | 1.92 | 1.92 | qfq | 2,323,754 | 4,468,234 | -0.52% |
| 2023-09-05 | 1.96 | 1.97 | 1.92 | 1.93 | 1.93 | qfq | 4,076,756 | 7,907,228 | -1.53% |
| 2023-09-04 | 1.92 | 1.96 | 1.92 | 1.96 | 1.96 | qfq | 5,986,385 | 11,613,534 | 0.51% |
| 2023-09-01 | 1.92 | 1.96 | 1.91 | 1.95 | 1.95 | qfq | 5,471,016 | 10,607,440 | 1.56% |
| 2023-08-31 | 1.94 | 1.94 | 1.90 | 1.92 | 1.92 | qfq | 3,850,450 | 7,379,594 | -1.03% |
| 2023-08-30 | 1.93 | 1.95 | 1.91 | 1.94 | 1.94 | qfq | 4,286,750 | 8,270,011 | 0.00% |
| 2023-08-29 | 1.87 | 1.94 | 1.87 | 1.94 | 1.94 | qfq | 5,431,019 | 10,384,431 | 2.65% |
| 2023-08-28 | 1.98 | 1.98 | 1.88 | 1.89 | 1.89 | qfq | 7,295,184 | 14,078,503 | -1.05% |
| 2023-08-25 | 1.87 | 1.91 | 1.85 | 1.91 | 1.91 | qfq | 6,333,324 | 11,919,878 | 1.60% |
| 2023-08-24 | 1.90 | 1.91 | 1.88 | 1.88 | 1.88 | qfq | 5,015,790 | 9,503,153 | -1.05% |
| 2023-08-23 | 1.94 | 1.94 | 1.88 | 1.90 | 1.90 | qfq | 5,528,680 | 10,521,211 | -2.56% |
| 2023-08-22 | 2.00 | 2.01 | 1.91 | 1.95 | 1.95 | qfq | 10,521,806 | 20,532,053 | -2.99% |
| 2023-08-21 | 1.99 | 2.10 | 1.98 | 2.01 | 2.01 | qfq | 12,082,850 | 24,684,448 | 0.50% |
| 2023-08-18 | 1.94 | 2.01 | 1.94 | 2.00 | 2.00 | qfq | 11,464,200 | 22,786,965 | 2.56% |
| 2023-08-17 | 1.95 | 1.97 | 1.92 | 1.95 | 1.95 | qfq | 4,447,900 | 8,638,410 | -0.51% |
| 2023-08-16 | 1.93 | 2.02 | 1.92 | 1.96 | 1.96 | qfq | 6,697,160 | 13,159,893 | 1.03% |
| 2023-08-15 | 1.93 | 1.95 | 1.91 | 1.94 | 1.94 | qfq | 4,127,680 | 7,977,968 | 0.52% |
| 2023-08-14 | 1.92 | 1.93 | 1.89 | 1.93 | 1.93 | qfq | 3,927,400 | 7,490,305 | 0.00% |
| 2023-08-11 | 1.96 | 1.97 | 1.90 | 1.93 | 1.93 | qfq | 7,799,880 | 15,076,430 | -3.02% |
| 2023-08-10 | 1.93 | 2.02 | 1.93 | 1.99 | 1.99 | qfq | 11,609,358 | 22,957,547 | 3.11% |
| 2023-08-09 | 1.96 | 1.97 | 1.91 | 1.93 | 1.93 | qfq | 2,807,200 | 5,420,506 | -1.03% |
| 2023-08-08 | 1.91 | 1.95 | 1.91 | 1.95 | 1.95 | qfq | 3,281,040 | 6,350,801 | 2.09% |
| 2023-08-07 | 1.90 | 1.92 | 1.89 | 1.91 | 1.91 | qfq | 2,662,976 | 5,069,528 | 0.53% |
| 2023-08-04 | 1.93 | 1.94 | 1.89 | 1.90 | 1.90 | qfq | 7,042,500 | 13,491,419 | -1.04% |
| 2023-08-03 | 1.92 | 1.95 | 1.91 | 1.92 | 1.92 | qfq | 3,145,420 | 6,067,670 | -0.52% |
| 2023-08-02 | 1.96 | 1.96 | 1.92 | 1.93 | 1.93 | qfq | 4,991,708 | 9,637,104 | -1.53% |
| 2023-08-01 | 1.96 | 1.99 | 1.94 | 1.96 | 1.96 | qfq | 5,385,776 | 10,562,039 | 0.51% |
| 2023-07-31 | 1.94 | 1.96 | 1.91 | 1.95 | 1.95 | qfq | 5,651,232 | 10,911,574 | 1.04% |
| 2023-07-28 | 1.92 | 1.95 | 1.90 | 1.93 | 1.93 | qfq | 4,241,291 | 8,166,328 | 1.05% |
| 2023-07-27 | 1.88 | 1.95 | 1.87 | 1.91 | 1.91 | qfq | 6,059,519 | 11,599,074 | 1.60% |
| 2023-07-26 | 1.87 | 1.88 | 1.85 | 1.88 | 1.88 | qfq | 3,455,763 | 6,453,603 | 1.08% |
| 2023-07-25 | 1.87 | 1.88 | 1.85 | 1.86 | 1.86 | qfq | 3,412,650 | 6,356,104 | 0.54% |
| 2023-07-24 | 1.89 | 1.90 | 1.85 | 1.85 | 1.85 | qfq | 5,143,350 | 9,600,561 | -2.63% |
| 2023-07-21 | 1.89 | 1.96 | 1.89 | 1.90 | 1.90 | qfq | 5,815,509 | 11,182,075 | 0.00% |
| 2023-07-20 | 1.88 | 1.91 | 1.88 | 1.90 | 1.90 | qfq | 5,134,480 | 9,731,295 | -0.52% |
| 2023-07-19 | 1.91 | 1.95 | 1.88 | 1.91 | 1.91 | qfq | 13,761,340 | 26,380,117 | 0.00% |
| 2023-07-18 | 1.83 | 1.91 | 1.81 | 1.91 | 1.91 | qfq | 15,137,536 | 28,364,892 | 4.95% |