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京蓝000711.SZ
最近收盘价4.432026-07-17
最近交易日2026-07-17
成交量（股）97,148,980
成交额（元）442,601,491
日线记录717
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2023-12-12 | — | bonus_share | — | — | 1.790921 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 717 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 | 4.56 | 4.78 | 4.40 | 4.43 | 4.43 | qfq | 97,148,980 | 442,601,491 | -2.85% |
| 2026-07-16 | 4.63 | 4.74 | 4.30 | 4.56 | 4.56 | qfq | 80,785,005 | 368,122,756 | -2.36% |
| 2026-07-15 | 5.07 | 5.08 | 4.64 | 4.67 | 4.67 | qfq | 117,438,829 | 567,807,027 | -9.50% |
| 2026-07-14 | 5.30 | 5.44 | 5.15 | 5.16 | 5.16 | qfq | 82,383,228 | 433,855,295 | 1.57% |
| 2026-07-13 | 5.21 | 5.33 | 5.08 | 5.08 | 5.08 | qfq | 77,873,324 | 404,214,252 | -4.87% |
| 2026-07-10 | 5.17 | 5.40 | 5.07 | 5.34 | 5.34 | qfq | 99,075,040 | 518,926,824 | 1.14% |
| 2026-07-09 | 5.70 | 5.93 | 5.28 | 5.28 | 5.28 | qfq | 153,228,878 | 861,561,147 | -7.21% |
| 2026-07-08 | 5.30 | 5.84 | 5.27 | 5.69 | 5.69 | qfq | 123,941,859 | 688,533,444 | 4.98% |
| 2026-07-07 | 4.97 | 5.50 | 4.92 | 5.42 | 5.42 | qfq | 121,776,682 | 646,241,899 | 8.18% |
| 2026-07-06 | 5.39 | 5.65 | 5.00 | 5.01 | 5.01 | qfq | 125,187,343 | 660,088,228 | -4.75% |
| 2026-07-03 | 5.18 | 5.26 | 5.10 | 5.26 | 5.26 | qfq | 115,116,061 | 602,556,736 | 4.99% |
| 2026-07-02 | 5.01 | 5.01 | 4.87 | 5.01 | 5.01 | qfq | 44,397,270 | 222,182,899 | 5.03% |
| 2026-07-01 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | qfq | 7,288,448 | 34,765,897 | 5.07% |
| 2026-06-30 | 4.10 | 4.54 | 4.10 | 4.54 | 4.54 | qfq | 75,039,805 | 317,855,360 | 5.09% |
| 2026-06-29 | 4.40 | 4.47 | 4.32 | 4.32 | 4.32 | qfq | 42,466,200 | 184,274,272 | -5.05% |
| 2026-06-26 | 4.63 | 4.70 | 4.55 | 4.55 | 4.55 | qfq | 76,807,180 | 350,399,831 | -5.01% |
| 2026-06-25 | 4.97 | 4.97 | 4.79 | 4.79 | 4.79 | qfq | 78,333,120 | 377,386,080 | -4.96% |
| 2026-06-24 | 5.04 | 5.25 | 4.86 | 5.04 | 5.04 | qfq | 105,690,061 | 525,847,566 | -1.56% |
| 2026-06-23 | 5.34 | 5.38 | 5.12 | 5.12 | 5.12 | qfq | 77,935,673 | 405,364,298 | -5.01% |
| 2026-06-22 | 5.28 | 5.46 | 5.28 | 5.39 | 5.39 | qfq | 81,683,146 | 439,660,270 | 3.65% |
| 2026-06-18 | 5.30 | 5.54 | 5.15 | 5.20 | 5.20 | qfq | 83,699,792 | 442,977,695 | -4.06% |
| 2026-06-17 | 5.51 | 5.53 | 5.38 | 5.42 | 5.42 | qfq | 94,750,300 | 512,845,429 | -4.24% |
| 2026-06-16 | 5.75 | 5.87 | 5.60 | 5.66 | 5.66 | qfq | 80,331,145 | 458,349,122 | -1.57% |
| 2026-06-15 | 5.60 | 5.78 | 5.52 | 5.75 | 5.75 | qfq | 80,691,970 | 461,056,115 | 4.55% |
| 2026-06-12 | 5.56 | 5.66 | 5.39 | 5.50 | 5.50 | qfq | 62,602,062 | 346,386,409 | 0.36% |
| 2026-06-11 | 5.37 | 5.66 | 5.32 | 5.48 | 5.48 | qfq | 67,627,927 | 372,016,928 | 0.74% |
| 2026-06-10 | 5.55 | 5.62 | 5.44 | 5.44 | 5.44 | qfq | 83,394,100 | 456,789,107 | -5.06% |
| 2026-06-09 | 5.55 | 5.73 | 5.43 | 5.73 | 5.73 | qfq | 82,114,022 | 464,672,769 | 4.95% |
| 2026-06-08 | 5.46 | 5.63 | 5.46 | 5.46 | 5.46 | qfq | 68,306,300 | 374,809,806 | -5.04% |
| 2026-06-05 | 5.95 | 6.03 | 5.74 | 5.75 | 5.75 | qfq | 88,087,355 | 512,917,614 | -4.80% |
| 2026-06-04 | 6.20 | 6.28 | 5.99 | 6.04 | 6.04 | qfq | 92,306,660 | 559,650,596 | -4.13% |
| 2026-06-03 | 6.20 | 6.46 | 6.17 | 6.30 | 6.30 | qfq | 101,011,561 | 638,379,112 | 2.27% |
| 2026-06-02 | 5.96 | 6.16 | 5.76 | 6.16 | 6.16 | qfq | 90,690,641 | 544,333,179 | 4.94% |
| 2026-06-01 | 6.01 | 6.18 | 5.87 | 5.87 | 5.87 | qfq | 103,883,080 | 617,441,620 | -5.02% |
| 2026-05-29 | 6.40 | 6.53 | 6.18 | 6.18 | 6.18 | qfq | 104,467,363 | 654,431,775 | -4.92% |
| 2026-05-28 | 6.61 | 6.77 | 6.36 | 6.50 | 6.50 | qfq | 114,289,560 | 748,350,578 | -1.52% |
| 2026-05-27 | 6.31 | 6.69 | 6.13 | 6.60 | 6.60 | qfq | 155,023,463 | 1,007,395,746 | 3.45% |
| 2026-05-26 | 6.38 | 6.38 | 5.81 | 6.38 | 6.38 | qfq | 156,318,015 | 977,273,633 | 4.93% |
| 2026-05-25 | 6.06 | 6.08 | 6.00 | 6.08 | 6.08 | qfq | 27,869,120 | 169,087,740 | 5.01% |
| 2026-05-22 | 5.60 | 5.79 | 5.35 | 5.79 | 5.79 | qfq | 109,995,497 | 617,395,830 | 5.08% |
| 2026-05-21 | 5.80 | 6.00 | 5.51 | 5.51 | 5.51 | qfq | 132,778,285 | 762,454,455 | -5.00% |
| 2026-05-20 | 6.09 | 6.21 | 5.79 | 5.80 | 5.80 | qfq | 151,773,724 | 893,754,783 | -4.76% |
| 2026-05-19 | 6.20 | 6.53 | 5.95 | 6.09 | 6.09 | qfq | 185,450,722 | 1,162,517,262 | -2.09% |
| 2026-05-18 | 5.62 | 6.22 | 5.62 | 6.22 | 6.22 | qfq | 146,780,187 | 878,684,232 | 5.07% |
| 2026-05-15 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | qfq | 16,388,000 | 97,016,960 | -4.98% |
| 2026-05-14 | 6.84 | 6.89 | 6.23 | 6.23 | 6.23 | qfq | 181,014,020 | 1,174,725,239 | -5.03% |
| 2026-05-13 | 6.49 | 6.56 | 6.42 | 6.56 | 6.56 | qfq | 55,989,132 | 366,125,397 | 4.96% |
| 2026-05-12 | 6.06 | 6.25 | 6.01 | 6.25 | 6.25 | qfq | 56,930,250 | 353,003,476 | 5.04% |
| 2026-05-11 | 5.74 | 5.95 | 5.55 | 5.95 | 5.95 | qfq | 95,386,270 | 558,927,553 | 4.94% |
| 2026-05-08 | 5.70 | 5.70 | 5.18 | 5.67 | 5.67 | qfq | 184,133,829 | 1,026,059,158 | 4.42% |
| 2026-05-07 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | qfq | 11,733,492 | 63,712,862 | 5.03% |
| 2026-05-06 | 5.06 | 5.17 | 5.05 | 5.17 | 5.17 | qfq | 31,116,243 | 160,043,849 | 5.08% |
| 2026-04-30 | 4.66 | 4.96 | 4.63 | 4.92 | 4.92 | qfq | 115,523,534 | 556,680,339 | 2.93% |
| 2026-04-29 | 4.70 | 4.82 | 4.66 | 4.78 | 4.78 | qfq | 152,148,719 | 729,875,078 | 4.14% |
| 2026-04-28 | 4.59 | 4.59 | 4.44 | 4.59 | 4.59 | qfq | 118,595,959 | 538,966,792 | 5.03% |
| 2026-04-27 | 4.58 | 4.58 | 4.27 | 4.37 | 4.37 | qfq | 150,251,439 | 662,080,737 | -2.67% |
| 2026-04-24 | 4.25 | 4.52 | 4.18 | 4.49 | 4.49 | qfq | 118,119,659 | 520,047,983 | 3.46% |
| 2026-04-23 | 4.39 | 4.42 | 4.23 | 4.34 | 4.34 | qfq | 171,125,858 | 746,402,221 | 3.09% |
| 2026-04-22 | 4.05 | 4.21 | 4.02 | 4.21 | 4.21 | qfq | 98,779,165 | 412,570,168 | 4.99% |
| 2026-04-21 | 3.71 | 4.09 | 3.71 | 4.01 | 4.01 | qfq | 157,837,996 | 606,953,652 | 2.82% |
| 2026-04-20 | 4.00 | 4.04 | 3.90 | 3.90 | 3.90 | qfq | 83,740,000 | 328,439,771 | -4.88% |
| 2026-04-17 | 4.01 | 4.10 | 3.98 | 4.10 | 4.10 | qfq | 126,416,252 | 515,299,460 | 5.13% |
| 2026-04-16 | 3.65 | 3.90 | 3.63 | 3.90 | 3.90 | qfq | 131,999,270 | 503,104,600 | 5.12% |
| 2026-04-15 | 3.66 | 3.77 | 3.58 | 3.71 | 3.71 | qfq | 161,358,924 | 601,005,963 | 3.34% |
| 2026-04-14 | 3.44 | 3.59 | 3.39 | 3.59 | 3.59 | qfq | 119,432,390 | 423,594,896 | 4.97% |
| 2026-04-13 | 3.38 | 3.55 | 3.33 | 3.42 | 3.42 | qfq | 148,756,649 | 503,429,655 | -2.29% |
| 2026-04-10 | 3.69 | 3.71 | 3.50 | 3.50 | 3.50 | qfq | 153,376,600 | 544,545,777 | -4.89% |
| 2026-04-09 | 3.78 | 3.86 | 3.66 | 3.68 | 3.68 | qfq | 113,253,279 | 425,914,878 | -1.34% |
| 2026-04-08 | 3.80 | 3.91 | 3.72 | 3.73 | 3.73 | qfq | 183,822,354 | 690,784,562 | -4.85% |
| 2026-04-07 | 3.98 | 4.07 | 3.92 | 3.92 | 3.92 | qfq | 123,516,260 | 487,696,402 | -5.08% |
| 2026-04-03 | 3.98 | 4.13 | 3.90 | 4.13 | 4.13 | qfq | 233,165,773 | 951,798,421 | 5.09% |
| 2026-04-02 | 3.61 | 3.93 | 3.59 | 3.93 | 3.93 | qfq | 155,087,739 | 589,600,452 | 5.08% |
| 2026-04-01 | 3.62 | 3.88 | 3.52 | 3.74 | 3.74 | qfq | 218,735,580 | 799,457,944 | 0.81% |
| 2026-03-31 | 3.80 | 3.91 | 3.71 | 3.71 | 3.71 | qfq | 104,066,060 | 389,509,886 | -4.87% |
| 2026-03-30 | 3.91 | 3.99 | 3.90 | 3.90 | 3.90 | qfq | 155,097,393 | 606,258,730 | -5.11% |
| 2026-03-27 | 3.82 | 4.22 | 3.82 | 4.11 | 4.11 | qfq | 309,441,017 | 1,246,020,617 | 2.24% |
| 2026-03-26 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | qfq | 14,634,700 | 58,831,494 | -4.96% |
| 2026-03-25 | 4.41 | 4.46 | 4.23 | 4.23 | 4.23 | qfq | 149,783,500 | 638,276,835 | -4.94% |
| 2026-03-24 | 4.86 | 4.86 | 4.40 | 4.45 | 4.45 | qfq | 337,446,312 | 1,547,980,083 | -3.89% |
| 2026-03-23 | 4.63 | 4.95 | 4.63 | 4.63 | 4.63 | qfq | 212,781,736 | 1,001,635,801 | -4.93% |
| 2026-03-20 | 4.88 | 4.88 | 4.77 | 4.87 | 4.87 | qfq | 296,303,797 | 1,444,710,441 | 4.73% |
| 2026-03-12 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | qfq | 8,160,460 | 37,946,139 | 4.97% |
| 2026-03-11 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | qfq | 2,938,900 | 13,019,327 | 4.98% |
| 2026-03-10 | 4.22 | 4.22 | 4.10 | 4.22 | 4.22 | qfq | 58,173,382 | 244,809,714 | 4.98% |
| 2026-03-09 | 4.12 | 4.36 | 3.98 | 4.02 | 4.02 | qfq | 246,185,614 | 1,019,439,819 | -3.37% |
| 2026-03-06 | 4.21 | 4.21 | 3.99 | 4.16 | 4.16 | qfq | 470,778,005 | 1,961,379,814 | 3.74% |
| 2026-03-05 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | qfq | 5,035,446 | 20,192,138 | 4.97% |
| 2026-03-04 | 3.61 | 3.82 | 3.58 | 3.82 | 3.82 | qfq | 72,181,983 | 266,220,039 | 4.95% |
| 2026-02-26 | 3.64 | 3.64 | 3.51 | 3.64 | 3.64 | qfq | 136,013,735 | 494,574,639 | 4.90% |
| 2026-02-25 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | qfq | 5,363,254 | 18,610,491 | 5.15% |
| 2026-02-24 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | qfq | 15,886,663 | 52,425,988 | 5.10% |
| 2026-02-13 | 3.14 | 3.14 | 2.93 | 3.14 | 3.14 | qfq | 259,935,571 | 806,731,586 | 5.02% |
| 2026-02-12 | 2.86 | 2.99 | 2.83 | 2.99 | 2.99 | qfq | 67,443,494 | 198,325,962 | 4.91% |
| 2026-02-11 | 2.61 | 2.85 | 2.57 | 2.85 | 2.85 | qfq | 358,963,415 | 953,750,294 | 5.17% |
| 2026-02-10 | 2.92 | 2.99 | 2.71 | 2.71 | 2.71 | qfq | 429,208,708 | 1,227,782,911 | -4.91% |
| 2026-02-09 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | qfq | 3,667,330 | 10,451,891 | 5.17% |
| 2026-02-06 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | qfq | 6,822,460 | 18,488,867 | 5.04% |
| 2026-02-05 | 2.55 | 2.58 | 2.53 | 2.58 | 2.58 | qfq | 57,236,792 | 146,707,010 | 4.88% |
| 2026-02-04 | 2.46 | 2.46 | 2.40 | 2.46 | 2.46 | qfq | 174,074,520 | 427,018,740 | 5.13% |
| 2026-02-03 | 2.34 | 2.34 | 2.28 | 2.34 | 2.34 | qfq | 102,417,874 | 239,392,451 | 4.93% |
| 2026-02-02 | 2.14 | 2.23 | 2.14 | 2.23 | 2.23 | qfq | 79,787,372 | 175,924,768 | 5.19% |
| 2026-01-30 | 2.18 | 2.18 | 2.00 | 2.12 | 2.12 | qfq | 338,248,885 | 720,190,435 | 1.92% |
| 2026-01-29 | 2.05 | 2.08 | 2.02 | 2.08 | 2.08 | qfq | 66,886,660 | 138,248,610 | 5.05% |
| 2026-01-28 | 1.85 | 1.98 | 1.84 | 1.98 | 1.98 | qfq | 175,346,646 | 339,484,760 | 4.76% |
| 2026-01-27 | 1.82 | 1.91 | 1.79 | 1.89 | 1.89 | qfq | 231,007,315 | 434,948,946 | 3.85% |
| 2026-01-26 | 1.80 | 1.82 | 1.75 | 1.82 | 1.82 | qfq | 182,084,509 | 327,186,681 | 5.20% |
| 2026-01-23 | 1.68 | 1.75 | 1.67 | 1.73 | 1.73 | qfq | 81,145,360 | 138,947,965 | 2.98% |
| 2026-01-22 | 1.67 | 1.68 | 1.66 | 1.68 | 1.68 | qfq | 19,055,800 | 31,879,217 | 0.60% |
| 2026-01-21 | 1.67 | 1.68 | 1.66 | 1.67 | 1.67 | qfq | 30,840,185 | 51,548,977 | -0.60% |
| 2026-01-20 | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | qfq | 24,008,600 | 40,354,556 | 0.00% |
| 2026-01-19 | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | qfq | 21,859,085 | 36,749,695 | -0.59% |
| 2026-01-16 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | qfq | 21,791,300 | 36,810,095 | 0.00% |
| 2026-01-15 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | qfq | 24,252,721 | 41,030,751 | -0.59% |
| 2026-01-14 | 1.71 | 1.72 | 1.69 | 1.70 | 1.70 | qfq | 37,936,600 | 64,595,586 | -0.58% |
| 2026-01-13 | 1.70 | 1.72 | 1.70 | 1.71 | 1.71 | qfq | 34,066,725 | 58,278,442 | 0.59% |
| 2026-01-12 | 1.71 | 1.72 | 1.69 | 1.70 | 1.70 | qfq | 43,660,520 | 74,238,681 | -0.58% |
| 2026-01-09 | 1.70 | 1.72 | 1.70 | 1.71 | 1.71 | qfq | 29,744,820 | 50,886,927 | 0.00% |
| 2026-01-08 | 1.71 | 1.72 | 1.70 | 1.71 | 1.71 | qfq | 27,043,200 | 46,248,818 | -0.58% |
| 2026-01-07 | 1.73 | 1.74 | 1.71 | 1.72 | 1.72 | qfq | 43,473,199 | 74,576,240 | -1.15% |
| 2026-01-06 | 1.73 | 1.74 | 1.72 | 1.74 | 1.74 | qfq | 32,358,620 | 56,039,358 | 0.00% |
| 2026-01-05 | 1.72 | 1.75 | 1.71 | 1.74 | 1.74 | qfq | 43,346,400 | 74,742,669 | 1.75% |
| 2025-12-31 | 1.73 | 1.74 | 1.71 | 1.71 | 1.71 | qfq | 50,929,480 | 87,501,124 | -1.72% |
| 2025-12-30 | 1.74 | 1.78 | 1.73 | 1.74 | 1.74 | qfq | 63,628,539 | 111,348,764 | 0.00% |
| 2025-12-29 | 1.75 | 1.76 | 1.73 | 1.74 | 1.74 | qfq | 84,173,420 | 146,599,668 | -2.25% |
| 2025-12-26 | 1.85 | 1.85 | 1.78 | 1.78 | 1.78 | qfq | 217,719,799 | 399,857,195 | 1.14% |
| 2025-12-25 | 1.72 | 1.77 | 1.71 | 1.76 | 1.76 | qfq | 35,703,584 | 61,893,787 | 1.73% |
| 2025-12-24 | 1.75 | 1.77 | 1.72 | 1.73 | 1.73 | qfq | 34,026,200 | 59,274,922 | 0.58% |
| 2025-12-23 | 1.73 | 1.74 | 1.71 | 1.72 | 1.72 | qfq | 17,956,060 | 30,945,612 | -1.15% |
| 2025-12-22 | 1.72 | 1.75 | 1.71 | 1.74 | 1.74 | qfq | 32,911,700 | 56,938,979 | 1.75% |
| 2025-12-19 | 1.67 | 1.72 | 1.67 | 1.71 | 1.71 | qfq | 27,986,221 | 47,386,010 | 1.79% |
| 2025-12-18 | 1.68 | 1.71 | 1.67 | 1.68 | 1.68 | qfq | 23,201,700 | 39,166,170 | 0.00% |
| 2025-12-17 | 1.67 | 1.70 | 1.67 | 1.68 | 1.68 | qfq | 21,720,400 | 36,493,384 | 0.00% |
| 2025-12-16 | 1.69 | 1.70 | 1.66 | 1.68 | 1.68 | qfq | 32,050,100 | 53,774,153 | -1.18% |
| 2025-12-15 | 1.71 | 1.71 | 1.69 | 1.70 | 1.70 | qfq | 22,063,390 | 37,506,829 | -0.58% |
| 2025-12-12 | 1.71 | 1.72 | 1.70 | 1.71 | 1.71 | qfq | 18,503,700 | 31,611,007 | 0.00% |
| 2025-12-11 | 1.73 | 1.73 | 1.69 | 1.71 | 1.71 | qfq | 38,515,444 | 65,993,526 | -1.16% |
| 2025-12-10 | 1.73 | 1.73 | 1.71 | 1.73 | 1.73 | qfq | 24,682,100 | 42,531,835 | 0.58% |
| 2025-12-09 | 1.74 | 1.75 | 1.72 | 1.72 | 1.72 | qfq | 23,547,200 | 40,738,983 | -1.15% |
| 2025-12-08 | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | qfq | 26,092,420 | 45,362,120 | 0.00% |
| 2025-12-05 | 1.73 | 1.75 | 1.72 | 1.74 | 1.74 | qfq | 19,586,744 | 33,990,520 | 0.58% |
| 2025-12-04 | 1.74 | 1.75 | 1.72 | 1.73 | 1.73 | qfq | 29,145,390 | 50,545,568 | -0.57% |
| 2025-12-03 | 1.76 | 1.76 | 1.73 | 1.74 | 1.74 | qfq | 28,196,000 | 49,223,573 | -1.14% |
| 2025-12-02 | 1.77 | 1.78 | 1.75 | 1.76 | 1.76 | qfq | 26,800,030 | 47,092,653 | -0.56% |
| 2025-12-01 | 1.76 | 1.78 | 1.76 | 1.77 | 1.77 | qfq | 27,402,700 | 48,511,835 | 0.00% |
| 2025-11-28 | 1.75 | 1.77 | 1.74 | 1.77 | 1.77 | qfq | 30,082,784 | 52,830,392 | 1.14% |
| 2025-11-27 | 1.74 | 1.78 | 1.73 | 1.75 | 1.75 | qfq | 43,811,294 | 77,078,413 | 0.57% |
| 2025-11-26 | 1.74 | 1.75 | 1.74 | 1.74 | 1.74 | qfq | 20,791,378 | 36,220,227 | 0.00% |
| 2025-11-25 | 1.73 | 1.75 | 1.73 | 1.74 | 1.74 | qfq | 31,354,740 | 54,525,851 | 0.00% |
| 2025-11-24 | 1.72 | 1.75 | 1.71 | 1.74 | 1.74 | qfq | 31,306,000 | 54,069,292 | 1.75% |
| 2025-11-21 | 1.74 | 1.76 | 1.71 | 1.71 | 1.71 | qfq | 61,115,680 | 105,809,671 | -2.29% |
| 2025-11-20 | 1.77 | 1.78 | 1.75 | 1.75 | 1.75 | qfq | 44,455,807 | 78,309,351 | -1.13% |
| 2025-11-19 | 1.81 | 1.82 | 1.76 | 1.77 | 1.77 | qfq | 66,902,020 | 119,350,207 | -2.21% |
| 2025-11-18 | 1.80 | 1.86 | 1.79 | 1.81 | 1.81 | qfq | 73,589,063 | 133,923,772 | 0.56% |
| 2025-11-17 | 1.83 | 1.85 | 1.80 | 1.80 | 1.80 | qfq | 72,755,815 | 132,258,431 | -1.64% |
| 2025-11-14 | 1.80 | 1.89 | 1.80 | 1.83 | 1.83 | qfq | 131,738,067 | 242,751,521 | 1.10% |
| 2025-11-13 | 1.78 | 1.82 | 1.77 | 1.81 | 1.81 | qfq | 66,147,375 | 118,744,435 | 1.69% |
| 2025-11-12 | 1.77 | 1.80 | 1.76 | 1.78 | 1.78 | qfq | 42,797,100 | 75,970,277 | 0.00% |
| 2025-11-11 | 1.78 | 1.82 | 1.77 | 1.78 | 1.78 | qfq | 43,937,714 | 78,820,963 | 0.56% |
| 2025-11-10 | 1.77 | 1.78 | 1.75 | 1.77 | 1.77 | qfq | 37,471,494 | 66,233,172 | -0.56% |
| 2025-11-07 | 1.74 | 1.79 | 1.74 | 1.78 | 1.78 | qfq | 53,445,140 | 94,579,728 | 1.71% |
| 2025-11-06 | 1.76 | 1.76 | 1.74 | 1.75 | 1.75 | qfq | 26,749,520 | 46,825,607 | -0.57% |
| 2025-11-05 | 1.75 | 1.77 | 1.74 | 1.76 | 1.76 | qfq | 34,030,560 | 59,786,956 | 0.00% |
| 2025-11-04 | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | qfq | 32,690,400 | 57,487,866 | 0.00% |
| 2025-11-03 | 1.74 | 1.76 | 1.73 | 1.76 | 1.76 | qfq | 32,080,600 | 56,089,920 | 1.73% |
| 2025-10-31 | 1.73 | 1.74 | 1.72 | 1.73 | 1.73 | qfq | 24,002,740 | 41,562,240 | 0.00% |
| 2025-10-30 | 1.73 | 1.75 | 1.73 | 1.73 | 1.73 | qfq | 31,077,100 | 53,918,418 | -0.57% |
| 2025-10-29 | 1.75 | 1.77 | 1.73 | 1.74 | 1.74 | qfq | 53,548,524 | 93,330,389 | -2.25% |
| 2025-10-28 | 1.76 | 1.80 | 1.76 | 1.78 | 1.78 | qfq | 45,919,374 | 81,718,600 | 1.14% |
| 2025-10-27 | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | qfq | 23,732,480 | 41,690,356 | 0.00% |
| 2025-10-24 | 1.76 | 1.78 | 1.75 | 1.76 | 1.76 | qfq | 21,693,180 | 38,109,579 | 0.00% |
| 2025-10-23 | 1.76 | 1.77 | 1.74 | 1.76 | 1.76 | qfq | 27,765,306 | 48,654,640 | -0.56% |
| 2025-10-22 | 1.73 | 1.81 | 1.73 | 1.77 | 1.77 | qfq | 51,591,057 | 91,484,614 | 1.72% |
| 2025-10-21 | 1.72 | 1.74 | 1.71 | 1.74 | 1.74 | qfq | 19,218,820 | 33,255,457 | 1.16% |
| 2025-10-20 | 1.72 | 1.73 | 1.71 | 1.72 | 1.72 | qfq | 15,820,500 | 27,188,868 | 0.58% |
| 2025-10-17 | 1.72 | 1.73 | 1.71 | 1.71 | 1.71 | qfq | 16,403,700 | 28,207,051 | -0.58% |
| 2025-10-16 | 1.74 | 1.75 | 1.71 | 1.72 | 1.72 | qfq | 28,637,963 | 49,454,378 | -1.15% |
| 2025-10-15 | 1.73 | 1.76 | 1.73 | 1.74 | 1.74 | qfq | 23,361,780 | 40,688,826 | 0.58% |
| 2025-10-14 | 1.75 | 1.76 | 1.72 | 1.73 | 1.73 | qfq | 28,687,540 | 49,948,689 | -1.14% |
| 2025-10-13 | 1.73 | 1.75 | 1.72 | 1.75 | 1.75 | qfq | 31,341,131 | 54,491,449 | -1.13% |
| 2025-10-10 | 1.75 | 1.78 | 1.74 | 1.77 | 1.77 | qfq | 26,495,524 | 46,719,617 | 1.14% |
| 2025-10-09 | 1.75 | 1.76 | 1.74 | 1.75 | 1.75 | qfq | 20,768,322 | 36,357,770 | -0.57% |
| 2025-09-30 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | qfq | 16,640,779 | 29,137,024 | 0.57% |
| 2025-09-29 | 1.75 | 1.76 | 1.72 | 1.75 | 1.75 | qfq | 28,323,940 | 49,253,958 | -0.57% |
| 2025-09-26 | 1.74 | 1.79 | 1.73 | 1.76 | 1.76 | qfq | 33,347,607 | 58,820,491 | 1.15% |
| 2025-09-25 | 1.73 | 1.75 | 1.73 | 1.74 | 1.74 | qfq | 18,432,567 | 32,069,180 | 0.58% |
| 2025-09-24 | 1.73 | 1.75 | 1.72 | 1.73 | 1.73 | qfq | 18,773,520 | 32,564,561 | 0.00% |
| 2025-09-23 | 1.76 | 1.76 | 1.72 | 1.73 | 1.73 | qfq | 28,485,837 | 49,369,058 | -1.70% |
| 2025-09-22 | 1.75 | 1.77 | 1.74 | 1.76 | 1.76 | qfq | 18,055,260 | 31,681,898 | 0.00% |
| 2025-09-19 | 1.76 | 1.77 | 1.74 | 1.76 | 1.76 | qfq | 27,438,600 | 48,100,989 | 0.00% |
| 2025-09-18 | 1.78 | 1.79 | 1.76 | 1.76 | 1.76 | qfq | 39,209,500 | 69,526,382 | -1.68% |
| 2025-09-17 | 1.78 | 1.82 | 1.77 | 1.79 | 1.79 | qfq | 30,368,826 | 54,447,807 | 1.13% |
| 2025-09-16 | 1.79 | 1.79 | 1.76 | 1.77 | 1.77 | qfq | 33,552,600 | 59,491,576 | -1.12% |
| 2025-09-15 | 1.81 | 1.81 | 1.77 | 1.79 | 1.79 | qfq | 32,652,692 | 58,496,297 | -1.10% |
| 2025-09-12 | 1.82 | 1.83 | 1.80 | 1.81 | 1.81 | qfq | 29,489,900 | 53,425,460 | -1.09% |
| 2025-09-11 | 1.81 | 1.83 | 1.80 | 1.83 | 1.83 | qfq | 37,798,463 | 68,634,207 | 1.10% |
| 2025-09-10 | 1.83 | 1.84 | 1.80 | 1.81 | 1.81 | qfq | 31,223,340 | 56,740,449 | -0.55% |
| 2025-09-09 | 1.84 | 1.86 | 1.81 | 1.82 | 1.82 | qfq | 46,645,420 | 85,576,714 | -2.15% |
| 2025-09-08 | 1.92 | 1.93 | 1.85 | 1.86 | 1.86 | qfq | 126,133,570 | 238,758,401 | 0.54% |
| 2025-09-04 | 1.79 | 1.85 | 1.78 | 1.85 | 1.85 | qfq | 48,891,563 | 89,433,865 | 3.35% |
| 2025-09-03 | 1.82 | 1.82 | 1.78 | 1.79 | 1.79 | qfq | 25,801,040 | 46,313,252 | -1.65% |
| 2025-09-02 | 1.86 | 1.89 | 1.81 | 1.82 | 1.82 | qfq | 48,793,100 | 89,748,077 | -1.62% |
| 2025-09-01 | 1.84 | 1.87 | 1.83 | 1.85 | 1.85 | qfq | 40,348,190 | 74,382,352 | 0.00% |
| 2025-08-29 | 1.76 | 1.85 | 1.75 | 1.85 | 1.85 | qfq | 71,575,149 | 130,617,156 | 5.11% |
| 2025-08-28 | 1.77 | 1.79 | 1.74 | 1.76 | 1.76 | qfq | 34,908,056 | 61,518,486 | -1.12% |
| 2025-08-27 | 1.80 | 1.81 | 1.78 | 1.78 | 1.78 | qfq | 33,225,927 | 59,646,991 | -2.20% |
| 2025-08-26 | 1.81 | 1.83 | 1.79 | 1.82 | 1.82 | qfq | 35,268,120 | 63,729,618 | 0.55% |
| 2025-08-25 | 1.82 | 1.83 | 1.80 | 1.81 | 1.81 | qfq | 35,027,430 | 63,497,883 | -1.09% |
| 2025-08-22 | 1.81 | 1.85 | 1.81 | 1.83 | 1.83 | qfq | 34,464,344 | 62,889,346 | 1.10% |
| 2025-08-21 | 1.84 | 1.84 | 1.80 | 1.81 | 1.81 | qfq | 41,512,480 | 75,505,914 | -1.63% |
| 2025-08-20 | 1.81 | 1.89 | 1.79 | 1.84 | 1.84 | qfq | 66,058,547 | 121,815,749 | 1.66% |
| 2025-08-19 | 1.80 | 1.82 | 1.78 | 1.81 | 1.81 | qfq | 59,510,094 | 107,082,325 | 0.56% |
| 2025-08-18 | 1.78 | 1.80 | 1.77 | 1.80 | 1.80 | qfq | 60,791,440 | 109,238,416 | 5.26% |
| 2025-08-15 | 1.70 | 1.72 | 1.69 | 1.71 | 1.71 | qfq | 16,477,320 | 28,178,773 | 1.18% |
| 2025-08-14 | 1.72 | 1.72 | 1.68 | 1.69 | 1.69 | qfq | 28,293,900 | 48,090,386 | -1.74% |
| 2025-08-13 | 1.74 | 1.75 | 1.71 | 1.72 | 1.72 | qfq | 24,021,368 | 41,411,290 | -1.15% |
| 2025-08-12 | 1.72 | 1.75 | 1.71 | 1.74 | 1.74 | qfq | 23,200,346 | 40,213,778 | 1.75% |
| 2025-08-11 | 1.70 | 1.72 | 1.69 | 1.71 | 1.71 | qfq | 15,170,560 | 25,966,306 | 0.59% |
| 2025-08-08 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | qfq | 14,588,840 | 24,730,255 | 0.00% |
| 2025-08-07 | 1.72 | 1.73 | 1.69 | 1.70 | 1.70 | qfq | 20,723,100 | 35,395,396 | -1.16% |
| 2025-08-06 | 1.73 | 1.74 | 1.72 | 1.72 | 1.72 | qfq | 15,515,000 | 26,806,819 | -0.58% |
| 2025-08-05 | 1.71 | 1.74 | 1.71 | 1.73 | 1.73 | qfq | 16,595,620 | 28,636,155 | 0.58% |
| 2025-08-04 | 1.67 | 1.72 | 1.67 | 1.72 | 1.72 | qfq | 20,696,400 | 35,060,452 | 2.38% |
| 2025-08-01 | 1.66 | 1.69 | 1.65 | 1.68 | 1.68 | qfq | 18,332,660 | 30,606,559 | 0.60% |
| 2025-07-31 | 1.69 | 1.70 | 1.66 | 1.67 | 1.67 | qfq | 31,643,100 | 53,115,980 | -1.76% |
| 2025-07-30 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | qfq | 15,070,000 | 25,612,393 | -0.58% |
| 2025-07-29 | 1.71 | 1.71 | 1.69 | 1.71 | 1.71 | qfq | 20,690,480 | 35,130,118 | 0.00% |
| 2025-07-28 | 1.75 | 1.75 | 1.69 | 1.71 | 1.71 | qfq | 54,842,300 | 94,137,575 | -2.29% |
| 2025-07-25 | 1.76 | 1.77 | 1.74 | 1.75 | 1.75 | qfq | 24,342,800 | 42,692,058 | -0.57% |
| 2025-07-24 | 1.74 | 1.77 | 1.73 | 1.76 | 1.76 | qfq | 24,043,651 | 42,229,747 | 1.15% |
| 2025-07-23 | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | qfq | 19,731,467 | 34,320,305 | 0.00% |
| 2025-07-22 | 1.75 | 1.76 | 1.72 | 1.74 | 1.74 | qfq | 31,352,200 | 54,550,114 | -0.57% |
| 2025-07-21 | 1.76 | 1.77 | 1.75 | 1.75 | 1.75 | qfq | 24,569,100 | 43,247,693 | -0.57% |
| 2025-07-18 | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | qfq | 20,297,302 | 35,737,643 | 0.57% |
| 2025-07-17 | 1.76 | 1.77 | 1.74 | 1.75 | 1.75 | qfq | 43,653,186 | 76,541,837 | -2.23% |
| 2025-07-16 | 1.78 | 1.80 | 1.77 | 1.79 | 1.79 | qfq | 21,460,500 | 38,387,792 | 0.56% |
| 2025-07-15 | 1.77 | 1.80 | 1.77 | 1.78 | 1.78 | qfq | 29,776,000 | 52,991,394 | -1.11% |
| 2025-07-14 | 1.80 | 1.81 | 1.78 | 1.80 | 1.80 | qfq | 31,113,000 | 55,887,683 | -0.55% |
| 2025-07-11 | 1.82 | 1.83 | 1.80 | 1.81 | 1.81 | qfq | 32,891,100 | 59,663,472 | 0.00% |
| 2025-07-10 | 1.83 | 1.84 | 1.81 | 1.81 | 1.81 | qfq | 38,315,800 | 69,678,820 | -1.09% |
| 2025-07-09 | 1.87 | 1.91 | 1.82 | 1.83 | 1.83 | qfq | 77,276,905 | 143,553,626 | -1.08% |
| 2025-07-08 | 1.80 | 1.85 | 1.79 | 1.85 | 1.85 | qfq | 51,146,172 | 93,440,162 | 3.35% |
| 2025-07-07 | 1.80 | 1.81 | 1.78 | 1.79 | 1.79 | qfq | 31,971,273 | 57,147,120 | -1.10% |
| 2025-07-04 | 1.84 | 1.85 | 1.80 | 1.81 | 1.81 | qfq | 47,189,100 | 86,309,268 | -1.63% |
| 2025-07-03 | 1.82 | 1.85 | 1.81 | 1.84 | 1.84 | qfq | 31,501,380 | 57,693,017 | 0.55% |
| 2025-07-02 | 1.82 | 1.84 | 1.81 | 1.83 | 1.83 | qfq | 31,097,564 | 56,807,981 | 0.55% |
| 2025-07-01 | 1.85 | 1.85 | 1.81 | 1.82 | 1.82 | qfq | 53,922,854 | 98,376,221 | -2.15% |
| 2025-06-30 | 1.83 | 1.87 | 1.82 | 1.86 | 1.86 | qfq | 64,520,818 | 118,907,848 | 0.54% |
| 2025-06-27 | 1.80 | 1.87 | 1.79 | 1.85 | 1.85 | qfq | 88,781,983 | 162,759,215 | 3.35% |
| 2025-06-26 | 1.78 | 1.81 | 1.77 | 1.79 | 1.79 | qfq | 34,189,500 | 61,231,083 | 0.56% |
| 2025-06-25 | 1.80 | 1.82 | 1.77 | 1.78 | 1.78 | qfq | 48,375,012 | 86,747,065 | -0.56% |
| 2025-06-24 | 1.76 | 1.80 | 1.75 | 1.79 | 1.79 | qfq | 48,405,813 | 85,975,428 | 0.00% |
| 2025-06-23 | 1.79 | 1.80 | 1.76 | 1.79 | 1.79 | qfq | 67,643,465 | 120,934,558 | 4.68% |
| 2025-06-20 | 1.71 | 1.72 | 1.69 | 1.71 | 1.71 | qfq | 18,176,897 | 30,977,433 | 0.00% |
| 2025-06-19 | 1.70 | 1.75 | 1.69 | 1.71 | 1.71 | qfq | 31,980,984 | 55,009,894 | 0.59% |
| 2025-06-18 | 1.70 | 1.71 | 1.67 | 1.70 | 1.70 | qfq | 24,573,379 | 41,521,693 | -0.58% |
| 2025-06-17 | 1.73 | 1.73 | 1.70 | 1.71 | 1.71 | qfq | 22,545,200 | 38,615,607 | -0.58% |
| 2025-06-16 | 1.74 | 1.74 | 1.71 | 1.72 | 1.72 | qfq | 27,226,907 | 46,825,867 | -1.71% |
| 2025-06-13 | 1.77 | 1.79 | 1.74 | 1.75 | 1.75 | qfq | 32,040,520 | 56,418,369 | -1.69% |
| 2025-06-12 | 1.78 | 1.79 | 1.76 | 1.78 | 1.78 | qfq | 19,849,577 | 35,144,588 | 0.00% |
| 2025-06-11 | 1.78 | 1.79 | 1.76 | 1.78 | 1.78 | qfq | 24,782,877 | 43,988,151 | 0.56% |
| 2025-06-10 | 1.79 | 1.80 | 1.75 | 1.77 | 1.77 | qfq | 52,935,477 | 93,917,245 | -1.67% |
| 2025-06-09 | 1.73 | 1.81 | 1.72 | 1.80 | 1.80 | qfq | 74,129,357 | 130,534,814 | 4.65% |
| 2025-06-06 | 1.68 | 1.74 | 1.67 | 1.72 | 1.72 | qfq | 67,058,040 | 113,779,482 | 1.78% |
| 2025-06-05 | 1.65 | 1.70 | 1.63 | 1.69 | 1.69 | qfq | 97,025,407 | 161,650,110 | 1.20% |
| 2025-06-04 | 1.64 | 1.72 | 1.64 | 1.67 | 1.67 | qfq | 216,582,388 | 359,183,104 | -3.47% |
| 2025-06-03 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | qfq | 12,303,500 | 21,285,055 | -4.95% |
| 2025-05-30 | 1.78 | 1.85 | 1.78 | 1.82 | 1.82 | qfq | 49,795,700 | 90,607,782 | 1.68% |
| 2025-05-29 | 1.78 | 1.80 | 1.76 | 1.79 | 1.79 | qfq | 34,003,445 | 60,654,500 | 0.00% |
| 2025-05-28 | 1.82 | 1.83 | 1.78 | 1.79 | 1.79 | qfq | 30,696,500 | 55,441,325 | -1.65% |
| 2025-05-27 | 1.80 | 1.83 | 1.79 | 1.82 | 1.82 | qfq | 27,347,014 | 49,455,990 | 1.11% |
| 2025-05-26 | 1.82 | 1.82 | 1.79 | 1.80 | 1.80 | qfq | 30,490,480 | 54,952,556 | -1.10% |
| 2025-05-23 | 1.83 | 1.84 | 1.81 | 1.82 | 1.82 | qfq | 27,824,100 | 50,788,540 | -0.55% |
| 2025-05-22 | 1.86 | 1.87 | 1.82 | 1.83 | 1.83 | qfq | 41,217,200 | 76,026,577 | -1.61% |
| 2025-05-21 | 1.85 | 1.87 | 1.84 | 1.86 | 1.86 | qfq | 34,466,083 | 63,972,725 | 0.54% |
| 2025-05-20 | 1.86 | 1.87 | 1.84 | 1.85 | 1.85 | qfq | 52,770,723 | 97,742,058 | -1.07% |
| 2025-05-19 | 1.85 | 1.88 | 1.84 | 1.87 | 1.87 | qfq | 40,844,403 | 75,948,175 | 1.08% |
| 2025-05-16 | 1.87 | 1.87 | 1.84 | 1.85 | 1.85 | qfq | 34,347,117 | 63,615,779 | -1.07% |
| 2025-05-15 | 1.85 | 1.89 | 1.84 | 1.87 | 1.87 | qfq | 42,199,600 | 78,636,155 | 1.08% |
| 2025-05-14 | 1.83 | 1.88 | 1.83 | 1.85 | 1.85 | qfq | 42,296,900 | 78,341,612 | 0.00% |
| 2025-05-13 | 1.80 | 1.86 | 1.79 | 1.85 | 1.85 | qfq | 50,391,268 | 91,621,503 | 2.78% |
| 2025-05-12 | 1.80 | 1.81 | 1.77 | 1.80 | 1.80 | qfq | 38,271,765 | 68,623,325 | -0.55% |
| 2025-05-09 | 1.80 | 1.81 | 1.77 | 1.81 | 1.81 | qfq | 44,560,960 | 79,771,600 | 1.12% |
| 2025-05-08 | 1.83 | 1.84 | 1.77 | 1.79 | 1.79 | qfq | 84,012,440 | 152,250,220 | -3.24% |
| 2025-05-07 | 1.86 | 1.87 | 1.82 | 1.85 | 1.85 | qfq | 40,580,280 | 74,768,119 | -0.54% |
| 2025-05-06 | 1.84 | 1.87 | 1.83 | 1.86 | 1.86 | qfq | 35,800,400 | 66,504,688 | 0.54% |
| 2025-04-30 | 1.81 | 1.87 | 1.81 | 1.85 | 1.85 | qfq | 45,939,432 | 84,768,447 | 2.21% |
| 2025-04-29 | 1.83 | 1.84 | 1.81 | 1.81 | 1.81 | qfq | 66,752,300 | 121,354,489 | -4.74% |
| 2025-04-28 | 1.90 | 1.93 | 1.87 | 1.90 | 1.90 | qfq | 52,968,018 | 100,681,111 | -0.52% |
| 2025-04-25 | 1.85 | 1.91 | 1.83 | 1.91 | 1.91 | qfq | 47,757,532 | 89,339,465 | 2.69% |
| 2025-04-24 | 1.88 | 1.90 | 1.83 | 1.86 | 1.86 | qfq | 46,265,400 | 86,281,602 | -1.06% |
| 2025-04-23 | 1.90 | 1.91 | 1.88 | 1.88 | 1.88 | qfq | 35,126,745 | 66,352,730 | -1.05% |
| 2025-04-22 | 1.89 | 1.92 | 1.86 | 1.90 | 1.90 | qfq | 41,885,260 | 79,156,850 | 0.00% |
| 2025-04-21 | 1.90 | 1.94 | 1.88 | 1.90 | 1.90 | qfq | 51,123,040 | 97,479,134 | -0.52% |
| 2025-04-18 | 1.87 | 1.92 | 1.86 | 1.91 | 1.91 | qfq | 54,359,998 | 103,047,924 | 2.14% |
| 2025-04-17 | 1.86 | 1.92 | 1.85 | 1.87 | 1.87 | qfq | 53,587,254 | 100,573,515 | 0.00% |
| 2025-04-16 | 1.81 | 1.87 | 1.80 | 1.87 | 1.87 | qfq | 77,429,439 | 141,418,604 | -0.53% |
| 2025-04-15 | 1.84 | 1.90 | 1.82 | 1.88 | 1.88 | qfq | 118,551,629 | 220,510,672 | 3.87% |
| 2025-04-14 | 1.80 | 1.81 | 1.78 | 1.81 | 1.81 | qfq | 50,717,560 | 91,680,898 | 5.23% |
| 2025-04-11 | 1.69 | 1.72 | 1.66 | 1.72 | 1.72 | qfq | 60,015,900 | 101,244,942 | 2.99% |
| 2025-04-10 | 1.72 | 1.77 | 1.67 | 1.67 | 1.67 | qfq | 72,589,860 | 124,128,479 | -1.18% |
| 2025-04-09 | 1.64 | 1.69 | 1.62 | 1.69 | 1.69 | qfq | 38,069,340 | 63,025,353 | 1.81% |
| 2025-04-08 | 1.63 | 1.68 | 1.63 | 1.66 | 1.66 | qfq | 48,141,400 | 79,789,885 | -2.92% |
| 2025-04-07 | 1.72 | 1.73 | 1.71 | 1.71 | 1.71 | qfq | 14,890,700 | 25,519,151 | -5.00% |
| 2025-04-03 | 1.76 | 1.81 | 1.74 | 1.80 | 1.80 | qfq | 20,380,760 | 36,331,763 | 1.12% |
| 2025-04-02 | 1.77 | 1.80 | 1.76 | 1.78 | 1.78 | qfq | 18,626,800 | 33,052,580 | 0.00% |
| 2025-04-01 | 1.82 | 1.83 | 1.76 | 1.78 | 1.78 | qfq | 34,005,346 | 60,912,850 | -2.73% |
| 2025-03-31 | 1.80 | 1.87 | 1.79 | 1.83 | 1.83 | qfq | 46,531,940 | 85,282,273 | 2.23% |
| 2025-03-28 | 1.80 | 1.81 | 1.76 | 1.79 | 1.79 | qfq | 23,671,800 | 42,203,143 | -0.56% |
| 2025-03-27 | 1.78 | 1.82 | 1.75 | 1.80 | 1.80 | qfq | 35,449,976 | 63,497,086 | 1.69% |
| 2025-03-26 | 1.76 | 1.78 | 1.75 | 1.77 | 1.77 | qfq | 17,904,781 | 31,616,190 | 0.00% |
| 2025-03-25 | 1.75 | 1.79 | 1.74 | 1.77 | 1.77 | qfq | 24,608,900 | 43,302,014 | 1.72% |
| 2025-03-24 | 1.76 | 1.77 | 1.71 | 1.74 | 1.74 | qfq | 28,596,707 | 49,841,613 | -1.14% |
| 2025-03-21 | 1.80 | 1.81 | 1.74 | 1.76 | 1.76 | qfq | 40,383,140 | 71,490,891 | -2.76% |
| 2025-03-20 | 1.79 | 1.82 | 1.78 | 1.81 | 1.81 | qfq | 41,472,920 | 74,731,623 | 1.69% |
| 2025-03-19 | 1.78 | 1.80 | 1.76 | 1.78 | 1.78 | qfq | 34,010,440 | 60,449,570 | 0.00% |
| 2025-03-18 | 1.82 | 1.83 | 1.77 | 1.78 | 1.78 | qfq | 48,306,465 | 86,334,625 | -2.20% |
| 2025-03-17 | 1.87 | 1.89 | 1.80 | 1.82 | 1.82 | qfq | 46,870,926 | 86,278,379 | -2.67% |
| 2025-03-14 | 1.85 | 1.89 | 1.84 | 1.87 | 1.87 | qfq | 51,254,164 | 95,255,153 | 0.00% |
| 2025-03-13 | 1.80 | 1.88 | 1.79 | 1.87 | 1.87 | qfq | 66,201,931 | 123,033,286 | 4.47% |
| 2025-03-12 | 1.75 | 1.82 | 1.74 | 1.79 | 1.79 | qfq | 53,173,479 | 94,940,111 | 0.00% |
| 2025-03-11 | 1.82 | 1.82 | 1.73 | 1.79 | 1.79 | qfq | 116,086,180 | 206,889,868 | 3.47% |
| 2025-03-10 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | qfq | 28,893,205 | 49,822,894 | 4.85% |
| 2025-03-07 | 1.63 | 1.65 | 1.62 | 1.65 | 1.65 | qfq | 23,824,100 | 38,994,248 | 1.23% |
| 2025-03-06 | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | qfq | 19,921,800 | 32,431,801 | 0.62% |
| 2025-03-05 | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | qfq | 15,364,080 | 24,918,122 | -1.22% |
| 2025-03-04 | 1.64 | 1.65 | 1.62 | 1.64 | 1.64 | qfq | 23,225,169 | 37,864,481 | -0.61% |
| 2025-03-03 | 1.60 | 1.67 | 1.59 | 1.65 | 1.65 | qfq | 32,678,316 | 53,289,407 | 2.48% |
| 2025-02-28 | 1.59 | 1.63 | 1.59 | 1.61 | 1.61 | qfq | 23,322,180 | 37,610,007 | 0.63% |
| 2025-02-27 | 1.62 | 1.63 | 1.58 | 1.60 | 1.60 | qfq | 30,080,700 | 48,307,311 | -1.84% |
| 2025-02-26 | 1.62 | 1.64 | 1.61 | 1.63 | 1.63 | qfq | 19,489,644 | 31,671,775 | 1.24% |
| 2025-02-25 | 1.64 | 1.65 | 1.59 | 1.61 | 1.61 | qfq | 38,280,360 | 62,024,507 | -2.42% |
| 2025-02-24 | 1.68 | 1.69 | 1.64 | 1.65 | 1.65 | qfq | 27,021,860 | 45,015,868 | -2.37% |
| 2025-02-21 | 1.68 | 1.70 | 1.67 | 1.69 | 1.69 | qfq | 23,051,840 | 38,803,506 | 0.60% |
| 2025-02-20 | 1.70 | 1.70 | 1.67 | 1.68 | 1.68 | qfq | 18,556,397 | 31,195,670 | -1.18% |
| 2025-02-19 | 1.68 | 1.70 | 1.67 | 1.70 | 1.70 | qfq | 15,533,000 | 26,185,596 | 0.59% |
| 2025-02-18 | 1.71 | 1.72 | 1.68 | 1.69 | 1.69 | qfq | 26,386,828 | 44,737,741 | -1.74% |
| 2025-02-17 | 1.75 | 1.75 | 1.71 | 1.72 | 1.72 | qfq | 32,223,727 | 55,516,042 | -1.71% |
| 2025-02-14 | 1.73 | 1.76 | 1.73 | 1.75 | 1.75 | qfq | 29,688,400 | 51,781,515 | 1.16% |
| 2025-02-13 | 1.73 | 1.75 | 1.71 | 1.73 | 1.73 | qfq | 20,415,200 | 35,300,415 | 0.00% |
| 2025-02-12 | 1.73 | 1.75 | 1.71 | 1.73 | 1.73 | qfq | 36,961,740 | 63,765,309 | -1.14% |
| 2025-02-11 | 1.69 | 1.77 | 1.67 | 1.75 | 1.75 | qfq | 61,800,304 | 106,299,431 | 3.55% |
| 2025-02-10 | 1.69 | 1.70 | 1.66 | 1.69 | 1.69 | qfq | 30,387,800 | 51,017,655 | 0.60% |
| 2025-02-07 | 1.73 | 1.74 | 1.67 | 1.68 | 1.68 | qfq | 53,123,740 | 90,312,397 | -3.45% |
| 2025-02-06 | 1.72 | 1.76 | 1.72 | 1.74 | 1.74 | qfq | 34,443,080 | 59,909,015 | 1.16% |
| 2025-02-05 | 1.74 | 1.78 | 1.69 | 1.72 | 1.72 | qfq | 38,701,000 | 66,758,243 | 0.58% |
| 2025-01-27 | 1.73 | 1.79 | 1.71 | 1.71 | 1.71 | qfq | 54,952,604 | 95,497,508 | -0.58% |
| 2025-01-24 | 1.70 | 1.72 | 1.68 | 1.72 | 1.72 | qfq | 78,162,000 | 133,618,704 | 4.88% |
| 2025-01-23 | 1.55 | 1.64 | 1.55 | 1.64 | 1.64 | qfq | 49,122,221 | 79,120,201 | 5.13% |
| 2025-01-22 | 1.51 | 1.57 | 1.49 | 1.56 | 1.56 | qfq | 38,081,272 | 58,318,544 | 3.31% |
| 2025-01-21 | 1.52 | 1.52 | 1.49 | 1.51 | 1.51 | qfq | 25,278,680 | 38,096,496 | -0.66% |
| 2025-01-20 | 1.50 | 1.54 | 1.48 | 1.52 | 1.52 | qfq | 37,391,033 | 56,401,853 | 2.01% |
| 2025-01-17 | 1.48 | 1.51 | 1.47 | 1.49 | 1.49 | qfq | 29,680,954 | 44,256,276 | 0.68% |
| 2025-01-16 | 1.48 | 1.51 | 1.45 | 1.48 | 1.48 | qfq | 42,997,774 | 63,626,378 | -0.67% |
| 2025-01-15 | 1.52 | 1.55 | 1.48 | 1.49 | 1.49 | qfq | 41,363,500 | 62,497,955 | -1.32% |
| 2025-01-14 | 1.50 | 1.53 | 1.48 | 1.51 | 1.51 | qfq | 38,279,600 | 57,658,958 | 0.67% |
| 2025-01-13 | 1.45 | 1.51 | 1.44 | 1.50 | 1.50 | qfq | 39,024,874 | 58,038,362 | 3.45% |
| 2025-01-10 | 1.43 | 1.47 | 1.41 | 1.45 | 1.45 | qfq | 45,689,739 | 65,813,103 | 0.00% |
| 2025-01-09 | 1.38 | 1.46 | 1.37 | 1.45 | 1.45 | qfq | 71,987,455 | 102,227,662 | 4.32% |
| 2025-01-08 | 1.42 | 1.42 | 1.36 | 1.39 | 1.39 | qfq | 80,035,794 | 110,830,258 | -2.80% |
| 2025-01-07 | 1.44 | 1.48 | 1.41 | 1.43 | 1.43 | qfq | 63,324,810 | 90,609,352 | -3.38% |
| 2025-01-06 | 1.55 | 1.55 | 1.48 | 1.48 | 1.48 | qfq | 49,239,902 | 73,875,135 | -5.13% |
| 2025-01-03 | 1.59 | 1.63 | 1.54 | 1.56 | 1.56 | qfq | 49,444,086 | 78,656,515 | -2.50% |
| 2025-01-02 | 1.54 | 1.60 | 1.53 | 1.60 | 1.60 | qfq | 55,312,918 | 86,672,425 | -0.62% |
| 2024-12-31 | 1.60 | 1.66 | 1.58 | 1.61 | 1.61 | qfq | 64,555,650 | 104,203,422 | 0.63% |
| 2024-12-30 | 1.53 | 1.60 | 1.53 | 1.60 | 1.60 | qfq | 66,218,655 | 104,916,883 | 5.26% |
| 2024-12-27 | 1.52 | 1.58 | 1.52 | 1.52 | 1.52 | qfq | 102,834,650 | 157,777,013 | -5.00% |
| 2024-12-26 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | qfq | 41,789,433 | 66,877,053 | -4.76% |
| 2024-12-25 | 1.73 | 1.74 | 1.65 | 1.68 | 1.68 | qfq | 29,207,220 | 49,380,958 | -1.75% |
| 2024-12-24 | 1.73 | 1.78 | 1.69 | 1.71 | 1.71 | qfq | 38,820,500 | 67,142,748 | -3.93% |
| 2024-12-23 | 1.83 | 1.84 | 1.78 | 1.78 | 1.78 | qfq | 37,580,400 | 67,439,290 | -4.81% |
| 2024-12-20 | 1.89 | 1.90 | 1.84 | 1.87 | 1.87 | qfq | 28,675,100 | 53,695,431 | -1.06% |
| 2024-12-19 | 1.86 | 1.92 | 1.85 | 1.89 | 1.89 | qfq | 24,266,800 | 45,831,322 | 0.53% |
| 2024-12-18 | 1.87 | 1.89 | 1.83 | 1.88 | 1.88 | qfq | 33,224,260 | 61,675,206 | -1.05% |
| 2024-12-17 | 1.86 | 1.93 | 1.85 | 1.90 | 1.90 | qfq | 64,569,747 | 123,022,504 | 3.26% |
| 2024-12-16 | 1.85 | 1.87 | 1.81 | 1.84 | 1.84 | qfq | 33,869,500 | 62,373,961 | 1.10% |
| 2024-12-13 | 1.87 | 1.88 | 1.81 | 1.82 | 1.82 | qfq | 51,639,839 | 94,615,869 | -4.71% |
| 2024-12-12 | 1.92 | 1.94 | 1.89 | 1.91 | 1.91 | qfq | 24,652,269 | 47,048,206 | -0.52% |
| 2024-12-11 | 1.88 | 1.93 | 1.86 | 1.92 | 1.92 | qfq | 36,920,352 | 69,869,409 | 1.59% |
| 2024-12-10 | 1.97 | 1.99 | 1.87 | 1.89 | 1.89 | qfq | 80,976,387 | 154,143,296 | -4.06% |
| 2024-12-09 | 1.93 | 1.99 | 1.92 | 1.97 | 1.97 | qfq | 39,784,803 | 77,885,932 | 2.07% |
| 2024-12-06 | 1.89 | 1.96 | 1.88 | 1.93 | 1.93 | qfq | 59,954,258 | 115,432,902 | 2.66% |
| 2024-12-05 | 1.84 | 1.88 | 1.83 | 1.88 | 1.88 | qfq | 35,076,500 | 65,110,058 | 2.17% |
| 2024-12-04 | 1.87 | 1.91 | 1.83 | 1.84 | 1.84 | qfq | 43,649,228 | 81,711,929 | -2.13% |
| 2024-12-03 | 1.84 | 1.92 | 1.83 | 1.88 | 1.88 | qfq | 54,135,118 | 101,222,652 | 2.73% |
| 2024-12-02 | 1.83 | 1.84 | 1.80 | 1.83 | 1.83 | qfq | 32,913,700 | 59,903,641 | -0.54% |
| 2024-11-29 | 1.84 | 1.88 | 1.83 | 1.84 | 1.84 | qfq | 39,680,656 | 73,432,622 | -0.54% |
| 2024-11-28 | 1.85 | 1.90 | 1.84 | 1.85 | 1.85 | qfq | 39,842,340 | 74,222,433 | 0.00% |
| 2024-11-27 | 1.86 | 1.87 | 1.79 | 1.85 | 1.85 | qfq | 56,784,486 | 104,035,898 | -0.54% |
| 2024-11-26 | 1.76 | 1.86 | 1.75 | 1.86 | 1.86 | qfq | 64,420,775 | 117,312,529 | 5.08% |
| 2024-11-25 | 1.74 | 1.77 | 1.73 | 1.77 | 1.77 | qfq | 36,326,293 | 63,557,066 | 1.14% |
| 2024-11-22 | 1.74 | 1.78 | 1.72 | 1.75 | 1.75 | qfq | 39,614,285 | 69,267,366 | 0.57% |
| 2024-11-21 | 1.74 | 1.75 | 1.71 | 1.74 | 1.74 | qfq | 24,580,691 | 42,513,469 | -0.57% |
| 2024-11-20 | 1.74 | 1.76 | 1.72 | 1.75 | 1.75 | qfq | 30,186,680 | 52,550,135 | 1.16% |
| 2024-11-19 | 1.72 | 1.74 | 1.71 | 1.73 | 1.73 | qfq | 26,865,654 | 46,340,541 | -0.57% |
| 2024-11-18 | 1.71 | 1.78 | 1.69 | 1.74 | 1.74 | qfq | 43,096,594 | 74,542,618 | 1.16% |
| 2024-11-15 | 1.74 | 1.77 | 1.70 | 1.72 | 1.72 | qfq | 46,118,592 | 79,892,093 | -2.82% |
| 2024-11-14 | 1.75 | 1.79 | 1.68 | 1.77 | 1.77 | qfq | 72,861,597 | 126,538,484 | 1.14% |
| 2024-11-13 | 1.81 | 1.82 | 1.75 | 1.75 | 1.75 | qfq | 69,463,028 | 122,524,207 | -4.89% |
| 2024-11-12 | 1.86 | 1.91 | 1.81 | 1.84 | 1.84 | qfq | 62,863,340 | 116,403,094 | -1.08% |
| 2024-11-11 | 1.90 | 1.91 | 1.83 | 1.86 | 1.86 | qfq | 73,752,377 | 137,348,578 | -3.63% |
| 2024-11-08 | 1.88 | 1.94 | 1.86 | 1.93 | 1.93 | qfq | 55,280,034 | 105,979,210 | 4.32% |
| 2024-11-07 | 1.80 | 1.87 | 1.78 | 1.85 | 1.85 | qfq | 37,469,803 | 68,996,777 | 2.21% |
| 2024-11-06 | 1.82 | 1.83 | 1.76 | 1.81 | 1.81 | qfq | 47,394,195 | 85,107,433 | -1.09% |
| 2024-11-05 | 1.77 | 1.85 | 1.77 | 1.83 | 1.83 | qfq | 39,024,107 | 70,900,472 | 2.81% |
| 2024-11-04 | 1.80 | 1.82 | 1.72 | 1.78 | 1.78 | qfq | 41,689,728 | 74,216,801 | -1.66% |
| 2024-11-01 | 1.71 | 1.81 | 1.69 | 1.81 | 1.81 | qfq | 65,324,060 | 115,757,886 | 5.23% |
| 2024-10-31 | 1.75 | 1.78 | 1.70 | 1.72 | 1.72 | qfq | 38,868,101 | 67,553,774 | 0.58% |
| 2024-10-30 | 1.68 | 1.72 | 1.66 | 1.71 | 1.71 | qfq | 26,175,209 | 44,176,912 | 1.18% |
| 2024-10-29 | 1.72 | 1.72 | 1.68 | 1.69 | 1.69 | qfq | 27,594,369 | 46,829,388 | -2.31% |
| 2024-10-28 | 1.69 | 1.73 | 1.68 | 1.73 | 1.73 | qfq | 31,809,551 | 54,486,435 | 1.76% |
| 2024-10-25 | 1.70 | 1.70 | 1.67 | 1.70 | 1.70 | qfq | 17,420,360 | 29,397,536 | 0.00% |
| 2024-10-24 | 1.65 | 1.72 | 1.64 | 1.70 | 1.70 | qfq | 29,222,332 | 49,376,842 | 3.03% |
| 2024-10-23 | 1.64 | 1.65 | 1.62 | 1.65 | 1.65 | qfq | 15,335,618 | 25,115,585 | 0.61% |
| 2024-10-22 | 1.64 | 1.64 | 1.62 | 1.64 | 1.64 | qfq | 11,564,588 | 18,836,759 | 0.00% |
| 2024-10-21 | 1.65 | 1.66 | 1.62 | 1.64 | 1.64 | qfq | 13,674,603 | 22,423,609 | -1.20% |
| 2024-10-18 | 1.65 | 1.67 | 1.63 | 1.66 | 1.66 | qfq | 14,534,115 | 23,964,732 | -0.60% |
| 2024-10-17 | 1.70 | 1.71 | 1.66 | 1.67 | 1.67 | qfq | 15,112,381 | 25,489,735 | -2.34% |
| 2024-10-16 | 1.68 | 1.72 | 1.68 | 1.71 | 1.71 | qfq | 9,757,668 | 16,617,527 | 0.59% |
| 2024-10-15 | 1.70 | 1.73 | 1.69 | 1.70 | 1.70 | qfq | 11,087,580 | 18,930,172 | -0.58% |
| 2024-10-14 | 1.68 | 1.71 | 1.67 | 1.71 | 1.71 | qfq | 12,240,884 | 20,671,865 | 0.59% |
| 2024-10-11 | 1.71 | 1.72 | 1.66 | 1.70 | 1.70 | qfq | 17,222,860 | 29,218,274 | 0.59% |
| 2024-10-10 | 1.62 | 1.69 | 1.62 | 1.69 | 1.69 | qfq | 24,614,834 | 40,899,464 | 4.97% |
| 2024-10-09 | 1.66 | 1.66 | 1.61 | 1.61 | 1.61 | qfq | 20,806,646 | 34,017,843 | -3.59% |
| 2024-10-08 | 1.80 | 1.80 | 1.66 | 1.67 | 1.67 | qfq | 40,858,639 | 69,986,188 | -2.91% |
| 2024-09-30 | 1.67 | 1.73 | 1.65 | 1.72 | 1.72 | qfq | 49,180,119 | 82,834,343 | 2.99% |
| 2024-09-27 | 1.65 | 1.69 | 1.61 | 1.67 | 1.67 | qfq | 27,495,496 | 45,179,443 | -0.60% |
| 2024-09-26 | 1.63 | 1.69 | 1.63 | 1.68 | 1.68 | qfq | 8,996,182 | 14,930,017 | 3.07% |
| 2024-09-25 | 1.60 | 1.66 | 1.59 | 1.63 | 1.63 | qfq | 11,269,969 | 18,312,623 | 2.52% |
| 2024-09-24 | 1.59 | 1.60 | 1.57 | 1.59 | 1.59 | qfq | 6,901,336 | 10,964,125 | 0.63% |
| 2024-09-23 | 1.65 | 1.67 | 1.58 | 1.58 | 1.58 | qfq | 14,446,790 | 23,188,813 | -4.82% |
| 2024-09-20 | 1.67 | 1.67 | 1.64 | 1.66 | 1.66 | qfq | 4,516,500 | 7,458,159 | -0.60% |
| 2024-09-19 | 1.65 | 1.67 | 1.63 | 1.67 | 1.67 | qfq | 5,298,551 | 8,777,973 | 1.21% |
| 2024-09-18 | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | qfq | 2,558,988 | 4,202,501 | 0.00% |
| 2024-09-13 | 1.64 | 1.65 | 1.62 | 1.65 | 1.65 | qfq | 2,643,036 | 4,326,689 | 0.61% |
| 2024-09-12 | 1.63 | 1.66 | 1.63 | 1.64 | 1.64 | qfq | 2,816,900 | 4,634,347 | 0.00% |
| 2024-09-11 | 1.67 | 1.67 | 1.63 | 1.64 | 1.64 | qfq | 2,972,449 | 4,898,013 | -2.38% |
| 2024-09-10 | 1.66 | 1.69 | 1.65 | 1.68 | 1.68 | qfq | 4,104,609 | 6,862,863 | 1.20% |
| 2024-09-09 | 1.65 | 1.68 | 1.64 | 1.66 | 1.66 | qfq | 3,333,580 | 5,524,333 | 1.22% |
| 2024-09-06 | 1.65 | 1.65 | 1.62 | 1.64 | 1.64 | qfq | 2,347,240 | 3,838,235 | -0.61% |
| 2024-09-05 | 1.64 | 1.65 | 1.62 | 1.65 | 1.65 | qfq | 2,895,787 | 4,744,240 | 0.61% |
| 2024-09-04 | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | qfq | 3,760,500 | 6,207,798 | -2.38% |
| 2024-09-03 | 1.67 | 1.70 | 1.66 | 1.68 | 1.68 | qfq | 3,359,142 | 5,622,378 | -0.59% |
| 2024-09-02 | 1.66 | 1.72 | 1.66 | 1.69 | 1.69 | qfq | 5,999,230 | 10,181,255 | 2.42% |
| 2024-08-30 | 1.65 | 1.67 | 1.64 | 1.65 | 1.65 | qfq | 4,167,700 | 6,880,417 | 0.61% |
| 2024-08-29 | 1.62 | 1.65 | 1.61 | 1.64 | 1.64 | qfq | 3,021,502 | 4,936,667 | -0.61% |
| 2024-08-28 | 1.64 | 1.66 | 1.63 | 1.65 | 1.65 | qfq | 2,895,700 | 4,766,359 | 0.61% |
| 2024-08-27 | 1.62 | 1.65 | 1.60 | 1.64 | 1.64 | qfq | 3,753,123 | 6,104,893 | 1.23% |
| 2024-08-26 | 1.65 | 1.66 | 1.60 | 1.62 | 1.62 | qfq | 3,792,400 | 6,159,599 | -1.22% |
| 2024-08-23 | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | qfq | 2,154,700 | 3,567,255 | -1.80% |
| 2024-08-22 | 1.69 | 1.71 | 1.66 | 1.67 | 1.67 | qfq | 3,444,976 | 5,816,632 | -0.60% |
| 2024-08-21 | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | qfq | 2,606,060 | 4,348,608 | 1.82% |
| 2024-08-20 | 1.66 | 1.68 | 1.64 | 1.65 | 1.65 | qfq | 3,259,400 | 5,417,324 | -0.60% |
| 2024-08-19 | 1.68 | 1.69 | 1.65 | 1.66 | 1.66 | qfq | 2,688,100 | 4,478,223 | -1.78% |
| 2024-08-16 | 1.69 | 1.70 | 1.67 | 1.69 | 1.69 | qfq | 1,564,200 | 2,632,915 | -0.59% |
| 2024-08-15 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | qfq | 2,834,900 | 4,776,992 | 0.59% |
| 2024-08-14 | 1.70 | 1.72 | 1.67 | 1.69 | 1.69 | qfq | 2,121,780 | 3,596,110 | -0.59% |
| 2024-08-13 | 1.68 | 1.70 | 1.65 | 1.70 | 1.70 | qfq | 3,325,000 | 5,548,729 | 1.19% |
| 2024-08-12 | 1.72 | 1.72 | 1.67 | 1.68 | 1.68 | qfq | 3,801,800 | 6,438,695 | -2.33% |
| 2024-08-09 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | qfq | 5,082,400 | 8,807,858 | -1.71% |
| 2024-08-08 | 1.70 | 1.76 | 1.70 | 1.75 | 1.75 | qfq | 14,534,880 | 25,305,790 | 3.55% |
| 2024-08-07 | 1.66 | 1.69 | 1.65 | 1.69 | 1.69 | qfq | 6,204,119 | 10,364,826 | 1.81% |
| 2024-08-06 | 1.64 | 1.66 | 1.62 | 1.66 | 1.66 | qfq | 4,259,922 | 7,010,269 | 1.22% |
| 2024-08-05 | 1.63 | 1.68 | 1.62 | 1.64 | 1.64 | qfq | 5,344,681 | 8,805,517 | 0.00% |
| 2024-08-02 | 1.62 | 1.67 | 1.61 | 1.64 | 1.64 | qfq | 4,990,500 | 8,217,027 | 0.00% |
| 2024-08-01 | 1.63 | 1.64 | 1.61 | 1.64 | 1.64 | qfq | 3,768,000 | 6,117,181 | 0.61% |
| 2024-07-31 | 1.57 | 1.64 | 1.57 | 1.63 | 1.63 | qfq | 6,221,481 | 10,023,557 | 1.24% |
| 2024-07-30 | 1.61 | 1.62 | 1.56 | 1.61 | 1.61 | qfq | 7,445,181 | 11,913,675 | -0.62% |
| 2024-07-29 | 1.63 | 1.63 | 1.59 | 1.62 | 1.62 | qfq | 4,814,000 | 7,743,000 | -1.22% |
| 2024-07-26 | 1.60 | 1.65 | 1.60 | 1.64 | 1.64 | qfq | 5,592,600 | 9,102,675 | 1.86% |
| 2024-07-25 | 1.64 | 1.64 | 1.57 | 1.61 | 1.61 | qfq | 16,374,168 | 25,933,112 | -2.42% |
| 2024-07-24 | 1.72 | 1.72 | 1.64 | 1.65 | 1.65 | qfq | 8,423,140 | 14,044,778 | -4.07% |
| 2024-07-23 | 1.73 | 1.74 | 1.71 | 1.72 | 1.72 | qfq | 4,160,400 | 7,186,143 | -0.58% |
| 2024-07-22 | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | qfq | 5,673,000 | 9,803,988 | -1.70% |
| 2024-07-19 | 1.75 | 1.77 | 1.73 | 1.76 | 1.76 | qfq | 4,375,607 | 7,671,701 | 2.33% |
| 2024-07-18 | 1.75 | 1.75 | 1.71 | 1.72 | 1.72 | qfq | 4,172,886 | 7,199,100 | -1.71% |
| 2024-07-17 | 1.78 | 1.78 | 1.73 | 1.75 | 1.75 | qfq | 5,288,360 | 9,209,383 | -1.69% |
| 2024-07-16 | 1.79 | 1.79 | 1.76 | 1.78 | 1.78 | qfq | 3,827,800 | 6,802,873 | -0.56% |
| 2024-07-15 | 1.80 | 1.81 | 1.78 | 1.79 | 1.79 | qfq | 3,938,300 | 7,060,408 | -0.56% |
| 2024-07-12 | 1.78 | 1.82 | 1.77 | 1.80 | 1.80 | qfq | 7,487,907 | 13,464,940 | 1.12% |
| 2024-07-11 | 1.74 | 1.78 | 1.71 | 1.78 | 1.78 | qfq | 5,673,367 | 9,913,150 | 2.30% |
| 2024-07-10 | 1.74 | 1.76 | 1.73 | 1.74 | 1.74 | qfq | 3,993,200 | 6,934,530 | -1.14% |
| 2024-07-09 | 1.79 | 1.80 | 1.74 | 1.76 | 1.76 | qfq | 4,983,600 | 8,793,795 | -1.68% |
| 2024-07-08 | 1.80 | 1.81 | 1.77 | 1.79 | 1.79 | qfq | 3,552,936 | 6,355,033 | -1.65% |
| 2024-07-05 | 1.80 | 1.82 | 1.78 | 1.82 | 1.82 | qfq | 3,595,720 | 6,499,172 | 1.11% |
| 2024-07-04 | 1.81 | 1.83 | 1.79 | 1.80 | 1.80 | qfq | 4,054,351 | 7,331,622 | -1.64% |
| 2024-07-03 | 1.80 | 1.84 | 1.79 | 1.83 | 1.83 | qfq | 5,015,309 | 9,129,515 | 1.67% |
| 2024-07-02 | 1.78 | 1.83 | 1.77 | 1.80 | 1.80 | qfq | 5,244,693 | 9,447,938 | 0.56% |
| 2024-07-01 | 1.72 | 1.81 | 1.71 | 1.79 | 1.79 | qfq | 8,379,727 | 14,753,653 | 4.07% |
| 2024-06-28 | 1.72 | 1.74 | 1.71 | 1.72 | 1.72 | qfq | 4,505,898 | 7,781,844 | 0.58% |
| 2024-06-27 | 1.73 | 1.74 | 1.70 | 1.71 | 1.71 | qfq | 8,174,400 | 14,048,420 | -2.29% |
| 2024-06-26 | 1.71 | 1.77 | 1.71 | 1.75 | 1.75 | qfq | 5,132,004 | 8,912,584 | 1.16% |
| 2024-06-25 | 1.71 | 1.74 | 1.71 | 1.73 | 1.73 | qfq | 6,319,000 | 10,882,735 | 1.17% |
| 2024-06-24 | 1.76 | 1.77 | 1.71 | 1.71 | 1.71 | qfq | 7,857,040 | 13,608,285 | -4.47% |
| 2024-06-21 | 1.69 | 1.80 | 1.69 | 1.79 | 1.79 | qfq | 9,123,200 | 16,051,949 | 3.47% |
| 2024-06-20 | 1.81 | 1.81 | 1.72 | 1.73 | 1.73 | qfq | 12,627,820 | 22,166,883 | -3.89% |
| 2024-06-19 | 1.79 | 1.82 | 1.76 | 1.80 | 1.80 | qfq | 8,279,180 | 14,849,614 | 0.00% |
| 2024-06-18 | 1.83 | 1.83 | 1.75 | 1.80 | 1.80 | qfq | 19,014,976 | 33,895,063 | -2.17% |
| 2024-06-17 | 1.88 | 1.88 | 1.84 | 1.84 | 1.84 | qfq | 21,460,284 | 39,786,474 | -5.15% |
| 2024-06-14 | 1.94 | 1.97 | 1.93 | 1.94 | 1.94 | qfq | 10,380,276 | 20,173,856 | -1.02% |
| 2024-06-13 | 1.96 | 1.98 | 1.93 | 1.96 | 1.96 | qfq | 12,125,020 | 23,695,112 | -0.51% |
| 2024-06-12 | 1.92 | 1.98 | 1.91 | 1.97 | 1.97 | qfq | 23,900,236 | 46,514,280 | -1.50% |
| 2024-06-11 | 1.92 | 2.01 | 1.90 | 2.00 | 2.00 | qfq | 23,824,050 | 46,936,430 | 4.71% |
| 2024-06-07 | 1.84 | 1.91 | 1.84 | 1.91 | 1.91 | qfq | 14,424,220 | 27,232,577 | 4.95% |
| 2024-06-06 | 1.90 | 1.93 | 1.81 | 1.82 | 1.82 | qfq | 26,349,895 | 48,672,769 | -4.71% |
| 2024-06-05 | 1.95 | 1.99 | 1.90 | 1.91 | 1.91 | qfq | 20,912,552 | 40,376,249 | -2.05% |
| 2024-06-04 | 1.95 | 2.02 | 1.95 | 1.95 | 1.95 | qfq | 35,203,440 | 68,892,131 | -4.88% |
| 2024-06-03 | 2.11 | 2.11 | 2.05 | 2.05 | 2.05 | qfq | 9,485,400 | 19,607,680 | -5.09% |
| 2024-05-31 | 2.06 | 2.16 | 2.06 | 2.16 | 2.16 | qfq | 24,941,440 | 52,909,985 | 3.85% |
| 2024-05-30 | 2.04 | 2.11 | 2.00 | 2.08 | 2.08 | qfq | 23,094,702 | 47,648,529 | 2.46% |
| 2024-05-29 | 1.96 | 2.04 | 1.96 | 2.03 | 2.03 | qfq | 19,535,794 | 39,405,840 | 4.10% |
| 2024-05-28 | 1.93 | 1.99 | 1.93 | 1.95 | 1.95 | qfq | 15,136,220 | 29,694,650 | 0.00% |
| 2024-05-27 | 1.95 | 1.97 | 1.93 | 1.95 | 1.95 | qfq | 13,213,316 | 25,740,902 | -1.02% |
| 2024-05-24 | 1.89 | 1.98 | 1.87 | 1.97 | 1.97 | qfq | 21,320,456 | 41,508,913 | 4.23% |
| 2024-05-23 | 1.93 | 1.94 | 1.88 | 1.89 | 1.89 | qfq | 15,687,500 | 29,823,446 | -2.58% |
| 2024-05-22 | 1.89 | 1.96 | 1.86 | 1.94 | 1.94 | qfq | 19,407,340 | 36,991,479 | 2.11% |
| 2024-05-21 | 1.84 | 1.91 | 1.83 | 1.90 | 1.90 | qfq | 13,573,119 | 25,561,759 | 3.26% |
| 2024-05-20 | 1.80 | 1.85 | 1.80 | 1.84 | 1.84 | qfq | 11,457,939 | 20,943,964 | 2.22% |
| 2024-05-17 | 1.77 | 1.80 | 1.76 | 1.80 | 1.80 | qfq | 6,392,540 | 11,406,410 | 1.69% |
| 2024-05-16 | 1.78 | 1.80 | 1.76 | 1.77 | 1.77 | qfq | 8,043,460 | 14,293,118 | -1.67% |
| 2024-05-15 | 1.76 | 1.81 | 1.74 | 1.80 | 1.80 | qfq | 9,126,500 | 16,329,453 | 2.86% |
| 2024-05-14 | 1.74 | 1.76 | 1.72 | 1.75 | 1.75 | qfq | 6,061,985 | 10,551,165 | 0.57% |
| 2024-05-13 | 1.75 | 1.76 | 1.74 | 1.74 | 1.74 | qfq | 4,493,565 | 7,848,345 | -1.14% |
| 2024-05-10 | 1.75 | 1.76 | 1.74 | 1.76 | 1.76 | qfq | 3,281,580 | 5,738,757 | 0.00% |
| 2024-05-09 | 1.73 | 1.76 | 1.73 | 1.76 | 1.76 | qfq | 3,824,180 | 6,689,664 | 1.73% |
| 2024-05-08 | 1.77 | 1.78 | 1.71 | 1.73 | 1.73 | qfq | 12,404,808 | 21,533,980 | -3.35% |
| 2024-05-07 | 1.78 | 1.79 | 1.76 | 1.79 | 1.79 | qfq | 3,789,880 | 6,743,357 | 0.56% |
| 2024-05-06 | 1.77 | 1.80 | 1.77 | 1.78 | 1.78 | qfq | 6,873,322 | 12,253,450 | -1.11% |
| 2024-04-30 | 1.81 | 1.81 | 1.77 | 1.80 | 1.80 | qfq | 10,264,572 | 18,324,977 | -1.10% |
| 2024-04-29 | 1.86 | 1.87 | 1.81 | 1.82 | 1.82 | qfq | 16,015,663 | 29,391,066 | -1.09% |
| 2024-04-26 | 1.85 | 1.85 | 1.79 | 1.84 | 1.84 | qfq | 8,354,454 | 15,254,228 | 1.10% |
| 2024-04-25 | 1.78 | 1.83 | 1.76 | 1.82 | 1.82 | qfq | 10,239,982 | 18,463,649 | 2.25% |
| 2024-04-24 | 1.76 | 1.79 | 1.76 | 1.78 | 1.78 | qfq | 5,903,273 | 10,465,452 | 0.56% |
| 2024-04-23 | 1.71 | 1.79 | 1.70 | 1.77 | 1.77 | qfq | 8,617,124 | 15,125,718 | 3.51% |
| 2024-04-22 | 1.72 | 1.72 | 1.70 | 1.71 | 1.71 | qfq | 4,715,800 | 8,068,633 | -0.58% |
| 2024-04-19 | 1.71 | 1.73 | 1.69 | 1.72 | 1.72 | qfq | 7,404,241 | 12,675,895 | 0.00% |
| 2024-04-18 | 1.66 | 1.74 | 1.65 | 1.72 | 1.72 | qfq | 7,579,200 | 12,996,511 | 1.78% |
| 2024-04-17 | 1.71 | 1.74 | 1.63 | 1.69 | 1.69 | qfq | 18,610,930 | 31,491,640 | -1.17% |
| 2024-04-16 | 1.78 | 1.80 | 1.71 | 1.71 | 1.71 | qfq | 10,171,000 | 17,549,332 | -5.00% |
| 2024-04-15 | 1.78 | 1.84 | 1.78 | 1.80 | 1.80 | qfq | 16,029,554 | 28,753,290 | -3.74% |
| 2024-04-12 | 1.84 | 1.89 | 1.84 | 1.87 | 1.87 | qfq | 7,163,469 | 13,380,024 | 1.08% |
| 2024-04-11 | 1.81 | 1.86 | 1.80 | 1.85 | 1.85 | qfq | 7,114,473 | 13,085,864 | 1.65% |
| 2024-04-10 | 1.89 | 1.90 | 1.81 | 1.82 | 1.82 | qfq | 18,902,700 | 34,866,044 | -4.71% |
| 2024-04-09 | 1.86 | 1.92 | 1.84 | 1.91 | 1.91 | qfq | 15,015,400 | 28,247,691 | 2.14% |
| 2024-04-08 | 1.84 | 1.93 | 1.81 | 1.87 | 1.87 | qfq | 25,616,609 | 47,916,378 | 1.63% |
| 2024-04-03 | 1.75 | 1.84 | 1.73 | 1.84 | 1.84 | qfq | 24,214,789 | 44,025,408 | 5.14% |
| 2024-04-02 | 1.73 | 1.76 | 1.72 | 1.75 | 1.75 | qfq | 10,149,743 | 17,685,533 | 1.16% |
| 2024-04-01 | 1.71 | 1.75 | 1.70 | 1.73 | 1.73 | qfq | 8,748,263 | 15,105,025 | 1.17% |
| 2024-03-29 | 1.65 | 1.72 | 1.64 | 1.71 | 1.71 | qfq | 8,169,091 | 13,729,451 | 3.01% |
| 2024-03-28 | 1.69 | 1.69 | 1.65 | 1.66 | 1.66 | qfq | 10,190,900 | 17,021,631 | 1.84% |
| 2024-03-27 | 1.71 | 1.72 | 1.63 | 1.63 | 1.63 | qfq | 16,268,900 | 26,839,433 | -5.23% |
| 2024-03-26 | 1.73 | 1.73 | 1.70 | 1.72 | 1.72 | qfq | 7,199,900 | 12,358,750 | -1.15% |
| 2024-03-25 | 1.71 | 1.75 | 1.71 | 1.74 | 1.74 | qfq | 9,411,460 | 16,301,053 | 1.75% |
| 2024-03-22 | 1.72 | 1.73 | 1.70 | 1.71 | 1.71 | qfq | 5,476,755 | 9,375,843 | -1.16% |
| 2024-03-21 | 1.73 | 1.74 | 1.71 | 1.73 | 1.73 | qfq | 8,492,620 | 14,613,985 | -0.57% |
| 2024-03-20 | 1.76 | 1.76 | 1.73 | 1.74 | 1.74 | qfq | 9,410,895 | 16,397,306 | 0.00% |
| 2024-03-19 | 1.71 | 1.76 | 1.71 | 1.74 | 1.74 | qfq | 8,614,000 | 14,952,019 | 1.16% |
| 2024-03-18 | 1.73 | 1.73 | 1.71 | 1.72 | 1.72 | qfq | 5,972,640 | 10,255,164 | -0.58% |
| 2024-03-15 | 1.70 | 1.73 | 1.68 | 1.73 | 1.73 | qfq | 9,064,660 | 15,515,686 | 1.76% |
| 2024-03-14 | 1.66 | 1.71 | 1.66 | 1.70 | 1.70 | qfq | 9,996,900 | 16,879,383 | 1.80% |
| 2024-03-13 | 1.71 | 1.71 | 1.66 | 1.67 | 1.67 | qfq | 11,385,640 | 19,100,037 | -2.34% |
| 2024-03-12 | 1.71 | 1.73 | 1.70 | 1.71 | 1.71 | qfq | 5,873,047 | 10,035,064 | -0.58% |
| 2024-03-11 | 1.73 | 1.73 | 1.71 | 1.72 | 1.72 | qfq | 7,421,280 | 12,736,036 | -1.15% |
| 2024-03-08 | 1.71 | 1.75 | 1.71 | 1.74 | 1.74 | qfq | 7,585,300 | 13,085,622 | 1.16% |
| 2024-03-07 | 1.75 | 1.76 | 1.70 | 1.72 | 1.72 | qfq | 13,101,000 | 22,624,733 | -1.15% |
| 2024-03-06 | 1.70 | 1.76 | 1.70 | 1.74 | 1.74 | qfq | 13,939,691 | 24,202,788 | 2.96% |
| 2024-03-05 | 1.70 | 1.77 | 1.68 | 1.69 | 1.69 | qfq | 16,224,020 | 27,971,776 | 0.00% |
| 2024-03-04 | 1.60 | 1.69 | 1.57 | 1.69 | 1.69 | qfq | 17,027,357 | 27,925,109 | 4.97% |
| 2024-03-01 | 1.62 | 1.62 | 1.58 | 1.61 | 1.61 | qfq | 8,928,080 | 14,280,535 | -0.62% |
| 2024-02-29 | 1.59 | 1.64 | 1.57 | 1.62 | 1.62 | qfq | 10,673,200 | 17,233,333 | 0.00% |
| 2024-02-28 | 1.69 | 1.70 | 1.62 | 1.62 | 1.62 | qfq | 17,162,600 | 28,461,917 | -4.71% |
| 2024-02-27 | 1.70 | 1.71 | 1.68 | 1.70 | 1.70 | qfq | 9,478,500 | 16,034,605 | 0.00% |
| 2024-02-26 | 1.68 | 1.73 | 1.67 | 1.70 | 1.70 | qfq | 10,842,480 | 18,387,263 | 0.59% |
| 2024-02-23 | 1.66 | 1.69 | 1.63 | 1.69 | 1.69 | qfq | 11,562,680 | 19,159,298 | 1.81% |
| 2024-02-22 | 1.68 | 1.70 | 1.63 | 1.66 | 1.66 | qfq | 16,449,720 | 27,310,849 | -2.35% |
| 2024-02-21 | 1.69 | 1.73 | 1.67 | 1.70 | 1.70 | qfq | 17,999,815 | 30,787,882 | 3.03% |
| 2024-02-20 | 1.63 | 1.65 | 1.59 | 1.65 | 1.65 | qfq | 8,906,395 | 14,527,200 | 5.10% |
| 2024-02-19 | 1.52 | 1.59 | 1.50 | 1.57 | 1.57 | qfq | 11,312,500 | 17,519,732 | 3.97% |
| 2024-02-08 | 1.47 | 1.52 | 1.42 | 1.51 | 1.51 | qfq | 16,269,600 | 23,742,683 | 1.34% |
| 2024-02-07 | 1.46 | 1.53 | 1.45 | 1.49 | 1.49 | qfq | 14,251,602 | 21,375,332 | 2.05% |
| 2024-02-06 | 1.46 | 1.52 | 1.46 | 1.46 | 1.46 | qfq | 15,635,900 | 23,010,450 | -5.19% |
| 2024-02-05 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | qfq | 1,434,500 | 2,209,130 | -4.94% |
| 2024-02-02 | 1.66 | 1.71 | 1.62 | 1.62 | 1.62 | qfq | 10,054,400 | 16,512,267 | -4.71% |
| 2024-02-01 | 1.74 | 1.75 | 1.70 | 1.70 | 1.70 | qfq | 12,129,860 | 20,720,518 | -5.03% |
| 2024-01-31 | 1.89 | 1.89 | 1.79 | 1.79 | 1.79 | qfq | 17,210,940 | 31,288,145 | -4.79% |
| 2024-01-30 | 1.88 | 1.89 | 1.86 | 1.88 | 1.88 | qfq | 6,704,600 | 12,543,039 | -1.05% |
| 2024-01-29 | 1.90 | 1.91 | 1.86 | 1.90 | 1.90 | qfq | 9,543,900 | 18,020,649 | 0.00% |
| 2024-01-26 | 1.90 | 1.92 | 1.88 | 1.90 | 1.90 | qfq | 6,826,270 | 12,955,682 | 0.00% |
| 2024-01-25 | 1.89 | 1.91 | 1.87 | 1.90 | 1.90 | qfq | 8,342,600 | 15,744,261 | 0.00% |
| 2024-01-24 | 1.86 | 1.90 | 1.85 | 1.90 | 1.90 | qfq | 9,339,205 | 17,507,136 | 2.70% |
| 2024-01-23 | 1.87 | 1.88 | 1.82 | 1.85 | 1.85 | qfq | 6,048,080 | 11,209,270 | -0.54% |
| 2024-01-22 | 1.93 | 1.94 | 1.84 | 1.86 | 1.86 | qfq | 10,631,500 | 19,977,003 | -4.12% |
| 2024-01-19 | 1.93 | 1.96 | 1.92 | 1.94 | 1.94 | qfq | 6,792,200 | 13,178,646 | 0.52% |
| 2024-01-18 | 1.91 | 1.93 | 1.88 | 1.93 | 1.93 | qfq | 8,500,580 | 16,124,407 | 0.00% |
| 2024-01-17 | 1.96 | 1.96 | 1.91 | 1.93 | 1.93 | qfq | 5,583,400 | 10,810,126 | -1.53% |
| 2024-01-16 | 1.98 | 1.98 | 1.94 | 1.96 | 1.96 | qfq | 7,795,303 | 15,272,893 | -1.01% |
| 2024-01-15 | 1.97 | 1.99 | 1.96 | 1.98 | 1.98 | qfq | 6,573,300 | 12,980,618 | 0.00% |
| 2024-01-12 | 1.98 | 2.00 | 1.97 | 1.98 | 1.98 | qfq | 8,740,860 | 17,296,252 | 0.00% |
| 2024-01-11 | 1.98 | 1.99 | 1.96 | 1.98 | 1.98 | qfq | 6,685,877 | 13,216,680 | -0.50% |
| 2024-01-10 | 1.99 | 1.99 | 1.97 | 1.99 | 1.99 | qfq | 4,372,800 | 8,660,650 | 0.00% |
| 2024-01-09 | 1.98 | 2.00 | 1.97 | 1.99 | 1.99 | qfq | 6,737,400 | 13,363,761 | 1.02% |
| 2024-01-08 | 2.01 | 2.01 | 1.96 | 1.97 | 1.97 | qfq | 11,811,200 | 23,401,205 | -2.96% |
| 2024-01-05 | 2.06 | 2.08 | 2.01 | 2.03 | 2.03 | qfq | 10,855,500 | 22,202,741 | -1.46% |
| 2024-01-04 | 2.04 | 2.08 | 2.03 | 2.06 | 2.06 | qfq | 11,559,236 | 23,745,323 | 0.49% |
| 2024-01-03 | 2.05 | 2.06 | 2.02 | 2.05 | 2.05 | qfq | 10,094,900 | 20,569,575 | 0.49% |
| 2024-01-02 | 2.08 | 2.08 | 2.03 | 2.04 | 2.04 | qfq | 14,801,700 | 30,285,758 | -2.86% |
| 2023-12-29 | 2.06 | 2.12 | 2.04 | 2.10 | 2.10 | qfq | 12,972,060 | 27,118,035 | 2.44% |
| 2023-12-28 | 2.04 | 2.08 | 2.01 | 2.05 | 2.05 | qfq | 10,648,900 | 21,845,365 | 0.49% |
| 2023-12-27 | 2.03 | 2.06 | 1.97 | 2.04 | 2.04 | qfq | 13,436,700 | 27,019,700 | 2.00% |
| 2023-12-26 | 2.06 | 2.07 | 1.98 | 2.00 | 2.00 | qfq | 15,641,600 | 31,631,667 | -2.44% |
| 2023-12-25 | 2.00 | 2.06 | 1.97 | 2.05 | 2.05 | qfq | 16,453,300 | 33,146,547 | 4.59% |
| 2023-12-22 | 1.96 | 1.98 | 1.92 | 1.96 | 1.96 | qfq | 8,208,000 | 16,034,865 | 0.00% |
| 2023-12-21 | 1.97 | 1.98 | 1.89 | 1.96 | 1.96 | qfq | 17,527,760 | 33,835,338 | -1.01% |
| 2023-12-20 | 2.03 | 2.03 | 1.97 | 1.98 | 1.98 | qfq | 12,717,840 | 25,337,163 | -1.49% |
| 2023-12-19 | 2.00 | 2.06 | 1.98 | 2.01 | 2.01 | qfq | 20,480,945 | 41,132,711 | -2.43% |
| 2023-12-18 | 2.17 | 2.18 | 2.06 | 2.06 | 2.06 | qfq | 27,253,544 | 57,037,304 | -5.07% |
| 2023-12-14 | 2.15 | 2.19 | 2.11 | 2.17 | 2.17 | qfq | 24,363,820 | 52,375,187 | 1.40% |
| 2023-12-13 | 2.21 | 2.21 | 2.11 | 2.14 | 2.14 | qfq | 29,747,178 | 64,223,180 | 0.94% |
| 2023-12-12 | 2.06 | 2.12 | 2.06 | 2.12 | 2.12 | qfq | 20,957,454 | 44,210,514 | 4.95% |
| 2023-12-11 | 2.08 | 2.09 | 2.02 | 2.02 | 2.02 | qfq | 13,091,502 | 26,816,304 | -2.88% |
| 2023-12-08 | 2.06 | 2.11 | 2.05 | 2.08 | 2.08 | qfq | 10,773,995 | 22,470,625 | 0.48% |
| 2023-12-07 | 2.06 | 2.10 | 2.04 | 2.07 | 2.07 | qfq | 11,694,438 | 24,172,591 | 0.00% |
| 2023-12-06 | 2.07 | 2.12 | 2.05 | 2.07 | 2.07 | qfq | 15,254,103 | 31,850,844 | 0.00% |
| 2023-12-05 | 2.15 | 2.17 | 2.06 | 2.07 | 2.07 | qfq | 20,377,700 | 43,146,241 | -4.17% |
| 2023-12-04 | 2.13 | 2.22 | 2.10 | 2.16 | 2.16 | qfq | 24,707,018 | 53,287,095 | 1.89% |
| 2023-12-01 | 2.06 | 2.15 | 2.00 | 2.12 | 2.12 | qfq | 33,886,753 | 70,123,378 | 3.41% |
| 2023-11-30 | 1.97 | 2.05 | 1.96 | 2.05 | 2.05 | qfq | 32,443,750 | 65,680,691 | 5.13% |
| 2023-11-29 | 1.96 | 1.97 | 1.94 | 1.95 | 1.95 | qfq | 8,522,300 | 16,654,020 | -1.02% |
| 2023-11-28 | 1.97 | 1.99 | 1.93 | 1.97 | 1.97 | qfq | 19,021,064 | 37,349,229 | 1.55% |
| 2023-11-27 | 1.90 | 1.96 | 1.90 | 1.94 | 1.94 | qfq | 13,641,351 | 26,362,669 | 1.57% |
| 2023-11-24 | 1.93 | 1.93 | 1.90 | 1.91 | 1.91 | qfq | 7,381,160 | 14,150,306 | -0.52% |
| 2023-11-23 | 1.88 | 1.92 | 1.87 | 1.92 | 1.92 | qfq | 10,936,799 | 20,789,617 | 1.59% |
| 2023-11-22 | 1.91 | 1.92 | 1.88 | 1.89 | 1.89 | qfq | 11,594,000 | 22,001,235 | -0.53% |
| 2023-11-21 | 1.88 | 1.93 | 1.87 | 1.90 | 1.90 | qfq | 10,023,440 | 19,082,638 | 1.06% |
| 2023-11-20 | 1.91 | 1.91 | 1.87 | 1.88 | 1.88 | qfq | 11,012,400 | 20,760,411 | -1.57% |
| 2023-11-17 | 1.94 | 1.94 | 1.88 | 1.91 | 1.91 | qfq | 15,622,200 | 29,715,831 | -1.55% |
| 2023-11-16 | 1.96 | 1.97 | 1.93 | 1.94 | 1.94 | qfq | 11,762,600 | 22,887,196 | -1.52% |
| 2023-11-15 | 1.99 | 1.99 | 1.96 | 1.97 | 1.97 | qfq | 9,412,860 | 18,535,141 | -0.51% |
| 2023-11-14 | 1.98 | 1.99 | 1.97 | 1.98 | 1.98 | qfq | 10,107,180 | 20,004,958 | -0.50% |
| 2023-11-13 | 1.99 | 2.01 | 1.96 | 1.99 | 1.99 | qfq | 16,539,483 | 32,745,440 | 0.00% |
| 2023-11-10 | 1.94 | 2.02 | 1.94 | 1.99 | 1.99 | qfq | 16,381,500 | 32,521,267 | 2.58% |
| 2023-11-09 | 1.97 | 1.98 | 1.94 | 1.94 | 1.94 | qfq | 12,136,600 | 23,728,563 | -1.52% |
| 2023-11-08 | 1.98 | 2.00 | 1.95 | 1.97 | 1.97 | qfq | 15,878,876 | 31,355,292 | -0.51% |
| 2023-11-07 | 2.03 | 2.03 | 1.94 | 1.98 | 1.98 | qfq | 44,003,869 | 87,266,235 | -1.98% |
| 2023-11-06 | 2.02 | 2.02 | 2.00 | 2.02 | 2.02 | qfq | 24,262,258 | 49,000,033 | 5.21% |
| 2023-11-03 | 1.90 | 1.93 | 1.90 | 1.92 | 1.92 | qfq | 13,133,460 | 25,154,401 | 0.52% |
| 2023-11-02 | 1.87 | 1.93 | 1.87 | 1.91 | 1.91 | qfq | 15,944,832 | 30,252,510 | 1.60% |
| 2023-11-01 | 2.02 | 2.02 | 1.86 | 1.88 | 1.88 | qfq | 31,154,336 | 60,395,303 | -3.59% |
| 2023-10-31 | 1.86 | 1.96 | 1.85 | 1.95 | 1.95 | qfq | 21,230,940 | 40,641,602 | 4.28% |
| 2023-10-30 | 1.86 | 1.88 | 1.84 | 1.87 | 1.87 | qfq | 11,676,676 | 21,676,830 | 0.00% |
| 2023-10-27 | 1.84 | 1.88 | 1.84 | 1.87 | 1.87 | qfq | 12,107,524 | 22,498,809 | 0.54% |
| 2023-10-26 | 1.90 | 1.90 | 1.81 | 1.86 | 1.86 | qfq | 18,738,000 | 34,656,854 | -1.59% |
| 2023-10-25 | 1.90 | 1.92 | 1.87 | 1.89 | 1.89 | qfq | 22,533,200 | 42,711,567 | -0.53% |
| 2023-10-24 | 1.94 | 2.02 | 1.90 | 1.90 | 1.90 | qfq | 39,436,609 | 76,735,112 | -1.04% |
| 2023-10-23 | 1.92 | 1.92 | 1.89 | 1.92 | 1.92 | qfq | 28,359,060 | 54,431,536 | 4.92% |
| 2023-10-20 | 1.75 | 1.86 | 1.73 | 1.83 | 1.83 | qfq | 18,813,860 | 33,967,125 | 3.39% |
| 2023-10-19 | 1.76 | 1.80 | 1.73 | 1.77 | 1.77 | qfq | 11,738,924 | 20,716,416 | 0.00% |
| 2023-10-18 | 1.87 | 1.87 | 1.77 | 1.77 | 1.77 | qfq | 16,573,144 | 29,738,347 | -4.84% |
| 2023-10-17 | 1.92 | 1.92 | 1.85 | 1.86 | 1.86 | qfq | 14,541,644 | 27,233,904 | -3.13% |
| 2023-10-16 | 1.98 | 1.98 | 1.89 | 1.92 | 1.92 | qfq | 17,859,087 | 34,370,993 | -3.52% |
| 2023-10-13 | 1.98 | 1.99 | 1.96 | 1.99 | 1.99 | qfq | 8,496,635 | 16,797,721 | 0.51% |
| 2023-10-12 | 1.97 | 1.99 | 1.96 | 1.98 | 1.98 | qfq | 9,529,240 | 18,797,174 | -0.50% |
| 2023-10-11 | 1.93 | 2.01 | 1.91 | 1.99 | 1.99 | qfq | 17,697,167 | 34,815,070 | 3.11% |
| 2023-10-10 | 1.93 | 1.96 | 1.92 | 1.93 | 1.93 | qfq | 9,305,600 | 18,058,367 | -0.52% |
| 2023-10-09 | 1.99 | 1.99 | 1.93 | 1.94 | 1.94 | qfq | 13,581,620 | 26,552,663 | 0.52% |
| 2023-09-28 | 1.90 | 1.94 | 1.88 | 1.93 | 1.93 | qfq | 9,506,420 | 18,101,761 | 1.58% |
| 2023-09-27 | 1.92 | 1.95 | 1.89 | 1.90 | 1.90 | qfq | 10,015,060 | 19,182,893 | -1.04% |
| 2023-09-26 | 1.89 | 1.94 | 1.89 | 1.92 | 1.92 | qfq | 9,549,844 | 18,264,195 | 0.00% |
| 2023-09-25 | 2.00 | 2.01 | 1.92 | 1.92 | 1.92 | qfq | 24,700,760 | 48,211,300 | -4.95% |
| 2023-09-22 | 2.01 | 2.07 | 1.99 | 2.02 | 2.02 | qfq | 21,347,460 | 43,242,888 | 0.50% |
| 2023-09-21 | 2.03 | 2.04 | 1.99 | 2.01 | 2.01 | qfq | 22,022,100 | 44,334,799 | -1.47% |
| 2023-09-20 | 1.99 | 2.09 | 1.98 | 2.04 | 2.04 | qfq | 33,378,620 | 67,959,646 | 2.00% |
| 2023-09-19 | 1.98 | 2.03 | 1.97 | 2.00 | 2.00 | qfq | 18,948,480 | 37,826,952 | 0.50% |
| 2023-09-18 | 2.02 | 2.03 | 1.98 | 1.99 | 1.99 | qfq | 17,309,800 | 34,577,779 | -1.97% |
| 2023-09-15 | 1.98 | 2.03 | 1.97 | 2.03 | 2.03 | qfq | 21,819,510 | 43,626,264 | 2.01% |
| 2023-09-14 | 2.00 | 2.07 | 1.98 | 1.99 | 1.99 | qfq | 26,058,665 | 52,681,321 | 0.00% |
| 2023-09-13 | 1.97 | 2.02 | 1.96 | 1.99 | 1.99 | qfq | 15,817,822 | 31,471,819 | 0.51% |
| 2023-09-12 | 1.94 | 2.00 | 1.93 | 1.98 | 1.98 | qfq | 19,515,682 | 38,329,949 | 2.06% |
| 2023-09-11 | 1.95 | 1.97 | 1.92 | 1.94 | 1.94 | qfq | 14,488,485 | 28,126,916 | -1.52% |
| 2023-09-08 | 1.98 | 2.00 | 1.94 | 1.97 | 1.97 | qfq | 17,319,025 | 34,123,795 | -1.01% |
| 2023-09-07 | 1.95 | 2.01 | 1.94 | 1.99 | 1.99 | qfq | 16,860,882 | 33,273,995 | 1.53% |
| 2023-09-06 | 1.94 | 1.97 | 1.93 | 1.96 | 1.96 | qfq | 8,537,200 | 16,686,952 | 0.51% |
| 2023-09-05 | 1.98 | 1.99 | 1.93 | 1.95 | 1.95 | qfq | 13,405,600 | 26,257,622 | -2.01% |
| 2023-09-04 | 1.97 | 2.01 | 1.95 | 1.99 | 1.99 | qfq | 17,364,360 | 34,383,467 | 0.00% |
| 2023-09-01 | 1.95 | 2.03 | 1.94 | 1.99 | 1.99 | qfq | 22,522,402 | 44,700,226 | 1.53% |
| 2023-08-31 | 1.90 | 1.98 | 1.88 | 1.96 | 1.96 | qfq | 18,775,480 | 36,257,718 | 2.62% |
| 2023-08-30 | 1.90 | 1.92 | 1.87 | 1.91 | 1.91 | qfq | 10,967,300 | 20,782,428 | 0.00% |
| 2023-08-29 | 1.87 | 1.92 | 1.84 | 1.91 | 1.91 | qfq | 9,578,460 | 18,117,666 | 1.06% |
| 2023-08-28 | 2.00 | 2.00 | 1.88 | 1.89 | 1.89 | qfq | 18,052,240 | 34,848,362 | -1.56% |
| 2023-08-25 | 1.86 | 1.92 | 1.84 | 1.92 | 1.92 | qfq | 15,244,196 | 28,856,809 | 3.23% |
| 2023-08-24 | 1.87 | 1.91 | 1.83 | 1.86 | 1.86 | qfq | 15,400,720 | 28,724,498 | -1.06% |
| 2023-08-23 | 1.91 | 1.93 | 1.86 | 1.88 | 1.88 | qfq | 15,625,420 | 29,555,807 | -2.08% |
| 2023-08-22 | 1.96 | 1.97 | 1.86 | 1.92 | 1.92 | qfq | 30,144,565 | 57,449,372 | -2.04% |
| 2023-08-21 | 1.99 | 2.04 | 1.95 | 1.96 | 1.96 | qfq | 21,567,346 | 43,033,037 | -2.00% |
| 2023-08-18 | 2.02 | 2.13 | 1.97 | 2.00 | 2.00 | qfq | 33,977,296 | 69,724,313 | -1.96% |
| 2023-08-17 | 2.02 | 2.10 | 2.01 | 2.04 | 2.04 | qfq | 28,061,360 | 57,263,509 | -0.97% |
| 2023-08-16 | 1.94 | 2.06 | 1.91 | 2.06 | 2.06 | qfq | 38,103,863 | 76,318,235 | 5.10% |
| 2023-08-15 | 1.98 | 2.01 | 1.95 | 1.96 | 1.96 | qfq | 15,685,003 | 30,921,196 | -1.01% |
| 2023-08-14 | 1.95 | 1.98 | 1.91 | 1.98 | 1.98 | qfq | 17,915,946 | 34,835,221 | 0.00% |
| 2023-08-11 | 1.98 | 1.98 | 1.94 | 1.98 | 1.98 | qfq | 21,022,540 | 41,154,393 | -0.50% |
| 2023-08-10 | 1.92 | 2.01 | 1.92 | 1.99 | 1.99 | qfq | 31,246,903 | 61,676,691 | 4.19% |
| 2023-08-09 | 1.86 | 1.91 | 1.84 | 1.91 | 1.91 | qfq | 27,459,488 | 51,733,372 | 1.06% |
| 2023-08-08 | 1.83 | 1.91 | 1.82 | 1.89 | 1.89 | qfq | 35,201,171 | 66,361,666 | 3.85% |
| 2023-08-07 | 1.81 | 1.84 | 1.80 | 1.82 | 1.82 | qfq | 10,283,578 | 18,703,492 | 0.00% |
| 2023-08-04 | 1.85 | 1.86 | 1.80 | 1.82 | 1.82 | qfq | 19,611,440 | 35,949,144 | -1.62% |
| 2023-08-03 | 1.81 | 1.87 | 1.79 | 1.85 | 1.85 | qfq | 17,371,870 | 31,961,485 | 1.65% |
| 2023-08-02 | 1.83 | 1.83 | 1.79 | 1.82 | 1.82 | qfq | 17,294,668 | 31,208,567 | -0.55% |
| 2023-08-01 | 1.77 | 1.85 | 1.77 | 1.83 | 1.83 | qfq | 28,704,327 | 51,760,457 | 2.81% |
| 2023-07-31 | 1.82 | 1.82 | 1.75 | 1.78 | 1.78 | qfq | 33,470,649 | 59,515,090 | -2.73% |
| 2023-07-28 | 1.84 | 1.84 | 1.81 | 1.83 | 1.83 | qfq | 16,507,219 | 30,147,224 | -1.08% |
| 2023-07-27 | 1.84 | 1.86 | 1.82 | 1.85 | 1.85 | qfq | 18,655,831 | 34,341,050 | 1.09% |
| 2023-07-26 | 1.83 | 1.86 | 1.77 | 1.83 | 1.83 | qfq | 25,410,780 | 46,133,386 | -0.54% |
| 2023-07-25 | 1.86 | 1.89 | 1.81 | 1.84 | 1.84 | qfq | 22,135,025 | 40,840,567 | 0.00% |
| 2023-07-24 | 1.91 | 1.92 | 1.82 | 1.84 | 1.84 | qfq | 30,434,447 | 56,697,391 | -3.66% |
| 2023-07-21 | 2.00 | 2.00 | 1.91 | 1.91 | 1.91 | qfq | 37,160,240 | 71,686,750 | -4.98% |
| 2023-07-20 | 2.06 | 2.09 | 2.01 | 2.01 | 2.01 | qfq | 15,695,758 | 32,107,001 | -0.99% |
| 2023-07-19 | 2.01 | 2.06 | 2.01 | 2.03 | 2.03 | qfq | 15,510,489 | 31,527,512 | -0.49% |
| 2023-07-18 | 1.99 | 2.06 | 1.99 | 2.04 | 2.04 | qfq | 21,253,763 | 43,097,820 | 2.51% |