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
中嘉博创000889.SZ
最近收盘价3.142026-07-17
最近交易日2026-07-17
成交量（股）62,824,520
成交额（元）200,425,589
日线记录726
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 726 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 | 3.22 | 3.31 | 3.06 | 3.14 | 3.14 | qfq | 62,824,520 | 200,425,589 | -5.99% |
| 2026-07-16 | 3.25 | 3.50 | 3.16 | 3.34 | 3.34 | qfq | 97,266,785 | 324,204,272 | 1.52% |
| 2026-07-15 | 3.27 | 3.29 | 3.27 | 3.29 | 3.29 | qfq | 25,839,700 | 84,952,108 | 10.03% |
| 2026-07-14 | 2.93 | 3.02 | 2.85 | 2.99 | 2.99 | qfq | 33,535,559 | 98,451,202 | 0.34% |
| 2026-07-13 | 3.09 | 3.30 | 2.95 | 2.98 | 2.98 | qfq | 50,294,833 | 156,547,553 | -3.56% |
| 2026-07-10 | 3.02 | 3.20 | 2.98 | 3.09 | 3.09 | qfq | 44,810,946 | 140,133,182 | 2.32% |
| 2026-07-09 | 3.03 | 3.05 | 2.92 | 3.02 | 3.02 | qfq | 27,739,201 | 82,959,912 | -0.33% |
| 2026-07-08 | 3.07 | 3.07 | 2.96 | 3.03 | 3.03 | qfq | 24,185,842 | 73,134,885 | 0.00% |
| 2026-07-07 | 3.14 | 3.15 | 2.99 | 3.03 | 3.03 | qfq | 28,049,700 | 85,703,334 | -3.19% |
| 2026-07-06 | 3.29 | 3.32 | 3.11 | 3.13 | 3.13 | qfq | 33,806,100 | 107,616,187 | -4.57% |
| 2026-07-03 | 3.32 | 3.36 | 3.28 | 3.28 | 3.28 | qfq | 28,936,402 | 95,753,406 | -0.61% |
| 2026-07-02 | 3.40 | 3.49 | 3.28 | 3.30 | 3.30 | qfq | 41,960,823 | 141,548,413 | -3.51% |
| 2026-07-01 | 3.39 | 3.47 | 3.31 | 3.42 | 3.42 | qfq | 43,897,900 | 148,494,713 | 1.48% |
| 2026-06-30 | 3.32 | 3.41 | 3.26 | 3.37 | 3.37 | qfq | 33,227,500 | 111,520,122 | 1.20% |
| 2026-06-29 | 3.36 | 3.44 | 3.27 | 3.33 | 3.33 | qfq | 41,335,875 | 137,802,670 | -1.19% |
| 2026-06-26 | 3.53 | 3.54 | 3.34 | 3.37 | 3.37 | qfq | 51,733,900 | 176,761,935 | -6.13% |
| 2026-06-25 | 3.76 | 3.78 | 3.54 | 3.59 | 3.59 | qfq | 56,029,180 | 203,042,271 | -5.53% |
| 2026-06-24 | 3.76 | 3.90 | 3.67 | 3.80 | 3.80 | qfq | 62,278,960 | 235,314,083 | -3.55% |
| 2026-06-23 | 4.09 | 4.09 | 3.87 | 3.94 | 3.94 | qfq | 90,704,521 | 361,237,132 | -7.51% |
| 2026-06-22 | 3.95 | 4.36 | 3.88 | 4.26 | 4.26 | qfq | 150,361,898 | 616,580,479 | 5.97% |
| 2026-06-18 | 4.02 | 4.02 | 3.91 | 4.02 | 4.02 | qfq | 46,134,980 | 185,238,794 | 10.14% |
| 2026-06-17 | 3.72 | 3.72 | 3.61 | 3.65 | 3.65 | qfq | 39,558,780 | 144,451,962 | -3.18% |
| 2026-06-16 | 3.55 | 3.78 | 3.46 | 3.77 | 3.77 | qfq | 59,336,317 | 216,311,822 | 6.20% |
| 2026-06-15 | 3.53 | 3.67 | 3.50 | 3.55 | 3.55 | qfq | 32,171,880 | 114,338,461 | 1.72% |
| 2026-06-12 | 3.58 | 3.60 | 3.47 | 3.49 | 3.49 | qfq | 35,992,720 | 126,964,527 | -0.57% |
| 2026-06-11 | 3.55 | 3.57 | 3.45 | 3.51 | 3.51 | qfq | 43,008,420 | 150,719,465 | -1.96% |
| 2026-06-10 | 3.68 | 3.82 | 3.56 | 3.58 | 3.58 | qfq | 53,300,820 | 196,301,057 | -2.45% |
| 2026-06-09 | 3.71 | 3.74 | 3.62 | 3.67 | 3.67 | qfq | 30,730,199 | 112,731,459 | 1.38% |
| 2026-06-08 | 3.65 | 3.78 | 3.55 | 3.62 | 3.62 | qfq | 44,098,700 | 162,126,864 | -3.72% |
| 2026-06-05 | 3.79 | 3.85 | 3.71 | 3.76 | 3.76 | qfq | 45,467,362 | 171,571,853 | -1.57% |
| 2026-06-04 | 3.81 | 3.93 | 3.78 | 3.82 | 3.82 | qfq | 55,947,200 | 213,883,230 | -3.29% |
| 2026-06-03 | 3.88 | 4.16 | 3.84 | 3.95 | 3.95 | qfq | 91,800,420 | 364,976,371 | 1.02% |
| 2026-06-02 | 4.00 | 4.00 | 3.70 | 3.91 | 3.91 | qfq | 75,168,900 | 287,993,818 | -2.49% |
| 2026-06-01 | 3.97 | 4.11 | 3.87 | 4.01 | 4.01 | qfq | 65,514,000 | 263,412,064 | -0.74% |
| 2026-05-29 | 4.28 | 4.28 | 3.97 | 4.04 | 4.04 | qfq | 117,825,065 | 477,291,298 | -6.05% |
| 2026-05-28 | 3.92 | 4.30 | 3.91 | 4.30 | 4.30 | qfq | 38,377,600 | 161,677,013 | 9.97% |
| 2026-05-27 | 3.94 | 3.97 | 3.77 | 3.91 | 3.91 | qfq | 54,400,065 | 209,005,162 | -0.76% |
| 2026-05-26 | 4.01 | 4.02 | 3.83 | 3.94 | 3.94 | qfq | 66,849,437 | 260,824,570 | -4.60% |
| 2026-05-25 | 4.26 | 4.29 | 4.06 | 4.13 | 4.13 | qfq | 77,211,277 | 318,858,345 | -2.36% |
| 2026-05-22 | 4.15 | 4.27 | 4.00 | 4.23 | 4.23 | qfq | 87,427,619 | 363,703,298 | 4.44% |
| 2026-05-21 | 4.46 | 4.49 | 4.03 | 4.05 | 4.05 | qfq | 114,699,140 | 485,035,631 | -8.99% |
| 2026-05-20 | 4.64 | 4.66 | 4.33 | 4.45 | 4.45 | qfq | 99,802,730 | 443,333,370 | -5.32% |
| 2026-05-19 | 4.67 | 4.81 | 4.51 | 4.70 | 4.70 | qfq | 101,174,111 | 471,885,215 | -2.89% |
| 2026-05-18 | 5.11 | 5.35 | 4.69 | 4.84 | 4.84 | qfq | 141,746,348 | 701,309,595 | -6.02% |
| 2026-05-15 | 5.25 | 5.39 | 5.03 | 5.15 | 5.15 | qfq | 138,205,980 | 714,655,808 | -3.20% |
| 2026-05-14 | 5.80 | 5.85 | 5.30 | 5.32 | 5.32 | qfq | 190,596,102 | 1,044,942,612 | -4.49% |
| 2026-05-13 | 5.00 | 5.57 | 5.00 | 5.57 | 5.57 | qfq | 156,401,352 | 831,783,280 | 10.08% |
| 2026-05-12 | 5.37 | 5.45 | 5.03 | 5.06 | 5.06 | qfq | 138,315,953 | 712,545,031 | -3.80% |
| 2026-05-11 | 5.46 | 5.55 | 5.21 | 5.26 | 5.26 | qfq | 193,448,480 | 1,033,112,464 | -2.77% |
| 2026-05-08 | 5.66 | 5.89 | 5.34 | 5.41 | 5.41 | qfq | 282,497,984 | 1,568,146,207 | 1.12% |
| 2026-05-07 | 5.28 | 5.35 | 5.27 | 5.35 | 5.35 | qfq | 48,788,402 | 260,244,939 | 10.08% |
| 2026-05-06 | 4.50 | 4.86 | 4.50 | 4.86 | 4.86 | qfq | 115,562,589 | 552,776,245 | 9.95% |
| 2026-04-30 | 4.69 | 4.75 | 4.37 | 4.42 | 4.42 | qfq | 175,445,594 | 785,530,475 | -8.11% |
| 2026-04-29 | 4.82 | 4.98 | 4.71 | 4.81 | 4.81 | qfq | 237,985,705 | 1,151,675,575 | -2.04% |
| 2026-04-28 | 4.46 | 4.91 | 4.45 | 4.91 | 4.91 | qfq | 248,328,470 | 1,184,601,186 | 10.09% |
| 2026-04-27 | 4.70 | 4.75 | 4.32 | 4.46 | 4.46 | qfq | 233,846,523 | 1,043,644,603 | -6.89% |
| 2026-04-24 | 4.35 | 4.79 | 4.25 | 4.79 | 4.79 | qfq | 245,542,543 | 1,146,783,904 | 10.11% |
| 2026-04-23 | 4.58 | 4.79 | 4.26 | 4.35 | 4.35 | qfq | 177,949,206 | 803,382,189 | -5.84% |
| 2026-04-22 | 4.45 | 4.85 | 4.42 | 4.62 | 4.62 | qfq | 163,358,405 | 755,614,526 | -0.86% |
| 2026-04-21 | 4.76 | 5.00 | 4.63 | 4.66 | 4.66 | qfq | 213,509,057 | 1,010,765,498 | -9.34% |
| 2026-04-20 | 5.42 | 5.45 | 5.03 | 5.14 | 5.14 | qfq | 255,562,485 | 1,334,000,874 | -2.84% |
| 2026-04-17 | 4.85 | 5.44 | 4.81 | 5.29 | 5.29 | qfq | 275,653,876 | 1,420,518,481 | 5.80% |
| 2026-04-16 | 4.57 | 5.21 | 4.38 | 5.00 | 5.00 | qfq | 338,277,542 | 1,616,242,799 | 5.49% |
| 2026-04-15 | 4.32 | 4.74 | 4.03 | 4.74 | 4.74 | qfq | 318,417,711 | 1,402,350,158 | 9.98% |
| 2026-04-14 | 3.89 | 4.31 | 3.89 | 4.31 | 4.31 | qfq | 126,165,505 | 528,603,732 | 9.95% |
| 2026-04-13 | 4.28 | 4.35 | 3.92 | 3.92 | 3.92 | qfq | 217,121,109 | 874,312,114 | -9.89% |
| 2026-04-10 | 4.35 | 4.35 | 4.10 | 4.35 | 4.35 | qfq | 179,046,885 | 775,670,477 | 10.13% |
| 2026-04-09 | 3.66 | 3.95 | 3.54 | 3.95 | 3.95 | qfq | 118,661,126 | 453,154,092 | 10.03% |
| 2026-04-08 | 3.35 | 3.59 | 3.33 | 3.59 | 3.59 | qfq | 30,613,820 | 108,721,843 | 10.12% |
| 2026-04-07 | 3.19 | 3.28 | 3.17 | 3.26 | 3.26 | qfq | 15,376,340 | 49,974,159 | 1.88% |
| 2026-04-03 | 3.32 | 3.36 | 3.18 | 3.20 | 3.20 | qfq | 16,874,560 | 54,353,331 | -3.03% |
| 2026-04-02 | 3.39 | 3.42 | 3.28 | 3.30 | 3.30 | qfq | 21,369,940 | 71,305,975 | -2.94% |
| 2026-04-01 | 3.49 | 3.50 | 3.37 | 3.40 | 3.40 | qfq | 26,562,673 | 90,823,975 | 1.19% |
| 2026-03-31 | 3.48 | 3.53 | 3.35 | 3.36 | 3.36 | qfq | 27,370,934 | 94,240,843 | -3.45% |
| 2026-03-30 | 3.35 | 3.49 | 3.32 | 3.48 | 3.48 | qfq | 40,618,641 | 139,071,315 | 2.05% |
| 2026-03-27 | 3.27 | 3.53 | 3.26 | 3.41 | 3.41 | qfq | 58,130,512 | 198,150,740 | 0.89% |
| 2026-03-26 | 3.51 | 3.51 | 3.31 | 3.38 | 3.38 | qfq | 74,771,138 | 252,309,366 | -4.52% |
| 2026-03-25 | 3.47 | 3.54 | 3.47 | 3.54 | 3.54 | qfq | 23,420,152 | 82,760,698 | 9.94% |
| 2026-03-24 | 3.12 | 3.24 | 3.08 | 3.22 | 3.22 | qfq | 24,479,260 | 77,245,820 | 5.92% |
| 2026-03-23 | 3.20 | 3.21 | 3.02 | 3.04 | 3.04 | qfq | 26,267,880 | 81,775,742 | -6.17% |
| 2026-03-20 | 3.34 | 3.39 | 3.23 | 3.24 | 3.24 | qfq | 16,666,520 | 54,882,008 | -2.99% |
| 2026-03-19 | 3.40 | 3.42 | 3.33 | 3.34 | 3.34 | qfq | 16,229,600 | 54,745,200 | -2.34% |
| 2026-03-18 | 3.38 | 3.43 | 3.35 | 3.42 | 3.42 | qfq | 14,922,220 | 50,546,693 | 1.18% |
| 2026-03-17 | 3.47 | 3.50 | 3.36 | 3.38 | 3.38 | qfq | 16,201,460 | 55,558,487 | -2.03% |
| 2026-03-16 | 3.44 | 3.50 | 3.43 | 3.45 | 3.45 | qfq | 12,204,980 | 42,193,516 | -0.29% |
| 2026-03-13 | 3.51 | 3.53 | 3.44 | 3.46 | 3.46 | qfq | 16,305,241 | 56,860,139 | -1.14% |
| 2026-03-12 | 3.56 | 3.60 | 3.50 | 3.50 | 3.50 | qfq | 16,622,100 | 58,835,782 | -1.69% |
| 2026-03-11 | 3.64 | 3.66 | 3.55 | 3.56 | 3.56 | qfq | 16,634,362 | 59,819,410 | -2.20% |
| 2026-03-10 | 3.62 | 3.67 | 3.61 | 3.64 | 3.64 | qfq | 15,293,960 | 55,602,561 | 0.83% |
| 2026-03-09 | 3.56 | 3.64 | 3.49 | 3.61 | 3.61 | qfq | 21,112,330 | 75,222,580 | 0.28% |
| 2026-03-06 | 3.49 | 3.61 | 3.48 | 3.60 | 3.60 | qfq | 16,706,463 | 59,614,376 | 2.27% |
| 2026-03-05 | 3.50 | 3.56 | 3.50 | 3.52 | 3.52 | qfq | 20,292,977 | 71,716,129 | 2.33% |
| 2026-03-04 | 3.47 | 3.50 | 3.40 | 3.44 | 3.44 | qfq | 17,854,877 | 61,561,024 | -0.86% |
| 2026-03-03 | 3.59 | 3.64 | 3.45 | 3.47 | 3.47 | qfq | 27,977,060 | 99,264,203 | -3.07% |
| 2026-03-02 | 3.70 | 3.71 | 3.53 | 3.58 | 3.58 | qfq | 31,990,801 | 114,753,808 | -4.53% |
| 2026-02-27 | 3.68 | 3.82 | 3.67 | 3.75 | 3.75 | qfq | 26,661,580 | 99,546,284 | 0.81% |
| 2026-02-26 | 3.72 | 3.77 | 3.71 | 3.72 | 3.72 | qfq | 15,978,743 | 59,627,776 | -0.27% |
| 2026-02-25 | 3.75 | 3.81 | 3.71 | 3.73 | 3.73 | qfq | 19,102,624 | 71,809,894 | -0.27% |
| 2026-02-24 | 3.70 | 3.78 | 3.69 | 3.74 | 3.74 | qfq | 20,685,498 | 77,358,080 | 1.36% |
| 2026-02-13 | 3.65 | 3.73 | 3.63 | 3.69 | 3.69 | qfq | 17,991,941 | 66,421,199 | 1.10% |
| 2026-02-12 | 3.71 | 3.72 | 3.62 | 3.65 | 3.65 | qfq | 16,998,680 | 62,288,255 | -1.62% |
| 2026-02-11 | 3.82 | 3.83 | 3.70 | 3.71 | 3.71 | qfq | 21,906,617 | 82,178,938 | -2.88% |
| 2026-02-10 | 3.80 | 3.83 | 3.77 | 3.82 | 3.82 | qfq | 19,430,439 | 73,951,882 | 0.53% |
| 2026-02-09 | 3.69 | 3.80 | 3.68 | 3.80 | 3.80 | qfq | 26,308,189 | 98,812,537 | 3.54% |
| 2026-02-06 | 3.62 | 3.69 | 3.60 | 3.67 | 3.67 | qfq | 12,439,319 | 45,482,977 | 0.55% |
| 2026-02-05 | 3.61 | 3.66 | 3.59 | 3.65 | 3.65 | qfq | 14,433,960 | 52,444,151 | 0.55% |
| 2026-02-04 | 3.61 | 3.65 | 3.59 | 3.63 | 3.63 | qfq | 13,346,783 | 48,299,676 | 0.55% |
| 2026-02-03 | 3.60 | 3.62 | 3.55 | 3.61 | 3.61 | qfq | 16,039,500 | 57,646,937 | 1.40% |
| 2026-02-02 | 3.58 | 3.61 | 3.55 | 3.56 | 3.56 | qfq | 14,805,698 | 53,068,781 | -1.11% |
| 2026-01-30 | 3.54 | 3.61 | 3.51 | 3.60 | 3.60 | qfq | 14,442,341 | 51,456,690 | 1.41% |
| 2026-01-29 | 3.59 | 3.64 | 3.51 | 3.55 | 3.55 | qfq | 18,882,507 | 67,680,663 | -0.28% |
| 2026-01-28 | 3.68 | 3.69 | 3.56 | 3.56 | 3.56 | qfq | 20,548,260 | 74,039,652 | -2.47% |
| 2026-01-27 | 3.66 | 3.74 | 3.59 | 3.65 | 3.65 | qfq | 23,365,550 | 85,022,933 | -1.08% |
| 2026-01-26 | 3.83 | 3.83 | 3.64 | 3.69 | 3.69 | qfq | 29,813,806 | 110,509,536 | -3.66% |
| 2026-01-23 | 3.73 | 3.84 | 3.71 | 3.83 | 3.83 | qfq | 27,816,411 | 104,556,553 | 2.68% |
| 2026-01-22 | 3.67 | 3.73 | 3.67 | 3.73 | 3.73 | qfq | 14,519,720 | 53,923,968 | 1.63% |
| 2026-01-21 | 3.60 | 3.68 | 3.59 | 3.67 | 3.67 | qfq | 18,794,398 | 68,637,944 | 0.82% |
| 2026-01-20 | 3.75 | 3.75 | 3.61 | 3.64 | 3.64 | qfq | 27,654,020 | 101,036,768 | -2.93% |
| 2026-01-19 | 3.71 | 3.77 | 3.68 | 3.75 | 3.75 | qfq | 22,311,378 | 83,015,088 | 1.35% |
| 2026-01-16 | 3.85 | 3.87 | 3.67 | 3.70 | 3.70 | qfq | 27,492,401 | 102,543,225 | -2.89% |
| 2026-01-15 | 3.90 | 3.92 | 3.77 | 3.81 | 3.81 | qfq | 32,738,780 | 125,325,239 | -3.05% |
| 2026-01-14 | 3.77 | 4.04 | 3.77 | 3.93 | 3.93 | qfq | 62,496,290 | 245,357,575 | 3.69% |
| 2026-01-13 | 3.92 | 4.01 | 3.79 | 3.79 | 3.79 | qfq | 68,582,086 | 264,648,702 | -3.81% |
| 2026-01-12 | 3.58 | 3.94 | 3.58 | 3.94 | 3.94 | qfq | 50,626,564 | 195,894,966 | 10.06% |
| 2026-01-09 | 3.59 | 3.61 | 3.53 | 3.58 | 3.58 | qfq | 17,343,285 | 61,805,184 | 0.28% |
| 2026-01-08 | 3.52 | 3.59 | 3.52 | 3.57 | 3.57 | qfq | 15,373,861 | 54,786,368 | 0.85% |
| 2026-01-07 | 3.62 | 3.65 | 3.51 | 3.54 | 3.54 | qfq | 21,664,380 | 77,140,936 | -2.21% |
| 2026-01-06 | 3.62 | 3.67 | 3.60 | 3.62 | 3.62 | qfq | 15,233,858 | 55,370,976 | 0.00% |
| 2026-01-05 | 3.60 | 3.67 | 3.59 | 3.62 | 3.62 | qfq | 12,136,540 | 43,979,208 | 0.56% |
| 2025-12-31 | 3.67 | 3.67 | 3.57 | 3.60 | 3.60 | qfq | 12,006,080 | 43,241,842 | -1.64% |
| 2025-12-30 | 3.70 | 3.74 | 3.65 | 3.66 | 3.66 | qfq | 14,987,139 | 55,361,938 | -1.61% |
| 2025-12-29 | 3.76 | 3.78 | 3.69 | 3.72 | 3.72 | qfq | 16,893,653 | 62,927,140 | -0.27% |
| 2025-12-26 | 3.62 | 3.85 | 3.57 | 3.73 | 3.73 | qfq | 31,761,634 | 118,333,832 | 4.19% |
| 2025-12-25 | 3.55 | 3.59 | 3.52 | 3.58 | 3.58 | qfq | 9,782,006 | 34,732,031 | 1.13% |
| 2025-12-24 | 3.50 | 3.55 | 3.50 | 3.54 | 3.54 | qfq | 11,731,931 | 41,356,817 | 0.28% |
| 2025-12-23 | 3.67 | 3.70 | 3.51 | 3.53 | 3.53 | qfq | 20,802,022 | 74,344,502 | -4.08% |
| 2025-12-22 | 3.73 | 3.75 | 3.66 | 3.68 | 3.68 | qfq | 13,139,755 | 48,441,128 | -0.54% |
| 2025-12-19 | 3.63 | 3.73 | 3.62 | 3.70 | 3.70 | qfq | 15,261,960 | 56,220,217 | 2.49% |
| 2025-12-18 | 3.58 | 3.68 | 3.55 | 3.61 | 3.61 | qfq | 14,090,924 | 51,179,296 | 0.84% |
| 2025-12-17 | 3.57 | 3.61 | 3.50 | 3.58 | 3.58 | qfq | 13,769,401 | 48,806,165 | -0.28% |
| 2025-12-16 | 3.63 | 3.64 | 3.54 | 3.59 | 3.59 | qfq | 13,776,800 | 49,440,805 | -1.10% |
| 2025-12-15 | 3.58 | 3.67 | 3.50 | 3.63 | 3.63 | qfq | 16,044,122 | 57,905,188 | 1.11% |
| 2025-12-12 | 3.61 | 3.65 | 3.57 | 3.59 | 3.59 | qfq | 12,091,676 | 43,699,882 | -1.10% |
| 2025-12-11 | 3.70 | 3.74 | 3.62 | 3.63 | 3.63 | qfq | 14,236,380 | 52,383,385 | -2.16% |
| 2025-12-10 | 3.70 | 3.73 | 3.66 | 3.71 | 3.71 | qfq | 11,659,080 | 43,064,996 | 0.00% |
| 2025-12-09 | 3.77 | 3.77 | 3.70 | 3.71 | 3.71 | qfq | 11,646,600 | 43,338,136 | -1.07% |
| 2025-12-08 | 3.74 | 3.78 | 3.71 | 3.75 | 3.75 | qfq | 13,376,000 | 50,129,944 | 0.54% |
| 2025-12-05 | 3.68 | 3.75 | 3.64 | 3.73 | 3.73 | qfq | 15,290,273 | 56,489,601 | 1.91% |
| 2025-12-04 | 3.73 | 3.74 | 3.63 | 3.66 | 3.66 | qfq | 18,763,260 | 68,964,421 | -2.14% |
| 2025-12-03 | 3.80 | 3.82 | 3.72 | 3.74 | 3.74 | qfq | 16,600,171 | 62,296,003 | -1.58% |
| 2025-12-02 | 3.83 | 3.83 | 3.76 | 3.80 | 3.80 | qfq | 13,300,499 | 50,464,781 | -0.52% |
| 2025-12-01 | 3.95 | 3.97 | 3.79 | 3.82 | 3.82 | qfq | 29,078,280 | 111,285,140 | -2.80% |
| 2025-11-28 | 3.83 | 3.93 | 3.79 | 3.93 | 3.93 | qfq | 18,459,141 | 71,403,811 | 3.15% |
| 2025-11-27 | 3.90 | 3.90 | 3.80 | 3.81 | 3.81 | qfq | 15,591,061 | 59,840,717 | -1.55% |
| 2025-11-26 | 3.86 | 3.96 | 3.85 | 3.87 | 3.87 | qfq | 18,769,940 | 73,146,295 | 0.00% |
| 2025-11-25 | 3.86 | 3.95 | 3.85 | 3.87 | 3.87 | qfq | 18,962,421 | 73,791,345 | 1.04% |
| 2025-11-24 | 3.76 | 3.86 | 3.72 | 3.83 | 3.83 | qfq | 24,161,640 | 91,313,818 | 1.86% |
| 2025-11-21 | 4.01 | 4.07 | 3.73 | 3.76 | 3.76 | qfq | 44,695,101 | 173,085,680 | -6.70% |
| 2025-11-20 | 4.16 | 4.16 | 4.01 | 4.03 | 4.03 | qfq | 24,770,300 | 100,464,182 | -2.18% |
| 2025-11-19 | 4.23 | 4.25 | 4.09 | 4.12 | 4.12 | qfq | 35,402,377 | 146,605,599 | -2.37% |
| 2025-11-18 | 4.43 | 4.46 | 4.18 | 4.22 | 4.22 | qfq | 60,483,279 | 258,105,682 | -5.80% |
| 2025-11-17 | 4.42 | 4.59 | 4.37 | 4.48 | 4.48 | qfq | 65,806,981 | 294,549,278 | 0.90% |
| 2025-11-14 | 4.72 | 4.72 | 4.35 | 4.44 | 4.44 | qfq | 113,043,902 | 506,826,119 | 0.45% |
| 2025-11-13 | 4.05 | 4.42 | 4.00 | 4.42 | 4.42 | qfq | 54,815,473 | 233,828,742 | 9.95% |
| 2025-11-12 | 3.97 | 4.03 | 3.96 | 4.02 | 4.02 | qfq | 17,930,281 | 71,546,173 | 1.26% |
| 2025-11-11 | 3.99 | 4.03 | 3.96 | 3.97 | 3.97 | qfq | 15,803,600 | 63,091,606 | 0.00% |
| 2025-11-10 | 4.00 | 4.04 | 3.94 | 3.97 | 3.97 | qfq | 20,944,040 | 83,402,943 | -1.00% |
| 2025-11-07 | 3.99 | 4.07 | 3.97 | 4.01 | 4.01 | qfq | 24,552,040 | 98,878,796 | 0.75% |
| 2025-11-06 | 3.96 | 3.99 | 3.89 | 3.98 | 3.98 | qfq | 20,472,420 | 80,359,620 | 0.00% |
| 2025-11-05 | 3.94 | 3.99 | 3.91 | 3.98 | 3.98 | qfq | 19,549,713 | 77,356,662 | 0.51% |
| 2025-11-04 | 3.93 | 4.02 | 3.84 | 3.96 | 3.96 | qfq | 33,755,798 | 132,966,176 | 0.51% |
| 2025-11-03 | 3.76 | 3.95 | 3.70 | 3.94 | 3.94 | qfq | 34,503,756 | 133,209,519 | 5.07% |
| 2025-10-31 | 3.72 | 3.81 | 3.69 | 3.75 | 3.75 | qfq | 22,808,989 | 85,832,935 | 0.54% |
| 2025-10-30 | 3.77 | 3.82 | 3.73 | 3.73 | 3.73 | qfq | 18,945,222 | 71,567,613 | -1.06% |
| 2025-10-29 | 3.78 | 3.80 | 3.73 | 3.77 | 3.77 | qfq | 16,536,079 | 62,063,430 | -0.26% |
| 2025-10-28 | 3.74 | 3.82 | 3.73 | 3.78 | 3.78 | qfq | 17,680,420 | 66,745,470 | 0.53% |
| 2025-10-27 | 3.80 | 3.84 | 3.73 | 3.76 | 3.76 | qfq | 26,616,940 | 100,246,722 | -0.27% |
| 2025-10-24 | 3.84 | 3.86 | 3.76 | 3.77 | 3.77 | qfq | 23,244,560 | 88,422,674 | -1.82% |
| 2025-10-23 | 3.86 | 3.88 | 3.79 | 3.84 | 3.84 | qfq | 20,215,277 | 77,309,496 | -1.29% |
| 2025-10-22 | 3.90 | 3.95 | 3.85 | 3.89 | 3.89 | qfq | 20,341,580 | 79,019,973 | -0.51% |
| 2025-10-21 | 3.95 | 3.95 | 3.87 | 3.91 | 3.91 | qfq | 22,955,099 | 89,723,096 | -1.01% |
| 2025-10-20 | 3.87 | 4.05 | 3.87 | 3.95 | 3.95 | qfq | 34,194,963 | 135,503,985 | 2.60% |
| 2025-10-17 | 3.90 | 3.95 | 3.85 | 3.85 | 3.85 | qfq | 33,155,900 | 129,100,565 | -1.03% |
| 2025-10-16 | 4.00 | 4.07 | 3.87 | 3.89 | 3.89 | qfq | 47,945,835 | 189,973,335 | -2.75% |
| 2025-10-15 | 3.84 | 4.05 | 3.83 | 4.00 | 4.00 | qfq | 64,941,863 | 255,569,217 | 4.17% |
| 2025-10-14 | 3.78 | 3.98 | 3.74 | 3.84 | 3.84 | qfq | 66,159,788 | 257,000,992 | 1.32% |
| 2025-10-13 | 3.50 | 3.92 | 3.40 | 3.79 | 3.79 | qfq | 65,046,292 | 238,614,562 | 5.87% |
| 2025-10-10 | 3.52 | 3.60 | 3.50 | 3.58 | 3.58 | qfq | 29,964,738 | 106,670,980 | 1.13% |
| 2025-10-09 | 3.58 | 3.60 | 3.49 | 3.54 | 3.54 | qfq | 31,882,780 | 112,231,868 | -1.12% |
| 2025-09-30 | 3.66 | 3.66 | 3.56 | 3.58 | 3.58 | qfq | 38,872,925 | 139,614,064 | -1.38% |
| 2025-09-29 | 3.74 | 3.75 | 3.54 | 3.63 | 3.63 | qfq | 75,981,941 | 277,035,335 | -2.68% |
| 2025-09-26 | 3.44 | 3.73 | 3.37 | 3.73 | 3.73 | qfq | 45,293,820 | 165,414,618 | 10.03% |
| 2025-09-25 | 3.38 | 3.45 | 3.36 | 3.39 | 3.39 | qfq | 24,309,980 | 82,806,520 | 0.30% |
| 2025-09-24 | 3.30 | 3.39 | 3.28 | 3.38 | 3.38 | qfq | 21,503,100 | 71,897,566 | 2.42% |
| 2025-09-23 | 3.37 | 3.38 | 3.21 | 3.30 | 3.30 | qfq | 26,891,107 | 87,980,574 | -2.37% |
| 2025-09-22 | 3.38 | 3.39 | 3.33 | 3.38 | 3.38 | qfq | 16,983,494 | 57,035,035 | 0.00% |
| 2025-09-19 | 3.37 | 3.40 | 3.33 | 3.38 | 3.38 | qfq | 19,665,860 | 66,072,704 | 0.30% |
| 2025-09-18 | 3.49 | 3.49 | 3.34 | 3.37 | 3.37 | qfq | 29,354,975 | 100,357,734 | -3.44% |
| 2025-09-17 | 3.54 | 3.55 | 3.47 | 3.49 | 3.49 | qfq | 25,760,500 | 90,181,077 | -1.69% |
| 2025-09-16 | 3.52 | 3.55 | 3.48 | 3.55 | 3.55 | qfq | 17,862,760 | 63,054,097 | 1.14% |
| 2025-09-15 | 3.57 | 3.57 | 3.49 | 3.51 | 3.51 | qfq | 23,565,400 | 82,846,419 | -1.40% |
| 2025-09-12 | 3.60 | 3.61 | 3.54 | 3.56 | 3.56 | qfq | 21,379,880 | 76,327,949 | -1.39% |
| 2025-09-11 | 3.56 | 3.62 | 3.51 | 3.61 | 3.61 | qfq | 27,278,747 | 97,428,752 | 1.12% |
| 2025-09-10 | 3.50 | 3.60 | 3.50 | 3.57 | 3.57 | qfq | 27,105,962 | 96,640,752 | 2.00% |
| 2025-09-09 | 3.59 | 3.60 | 3.49 | 3.50 | 3.50 | qfq | 21,279,700 | 75,315,996 | -1.41% |
| 2025-09-08 | 3.55 | 3.57 | 3.49 | 3.55 | 3.55 | qfq | 21,017,680 | 74,071,592 | -0.56% |
| 2025-09-05 | 3.50 | 3.57 | 3.43 | 3.57 | 3.57 | qfq | 24,630,920 | 86,852,323 | 2.00% |
| 2025-09-04 | 3.53 | 3.59 | 3.45 | 3.50 | 3.50 | qfq | 24,999,340 | 88,323,409 | -0.85% |
| 2025-09-03 | 3.62 | 3.65 | 3.51 | 3.53 | 3.53 | qfq | 23,046,395 | 82,390,442 | -2.75% |
| 2025-09-02 | 3.71 | 3.73 | 3.59 | 3.63 | 3.63 | qfq | 32,384,472 | 117,661,881 | -2.42% |
| 2025-09-01 | 3.66 | 3.79 | 3.66 | 3.72 | 3.72 | qfq | 32,417,969 | 120,978,346 | 1.64% |
| 2025-08-29 | 3.70 | 3.70 | 3.64 | 3.66 | 3.66 | qfq | 25,197,457 | 92,454,488 | -1.61% |
| 2025-08-28 | 3.70 | 3.76 | 3.59 | 3.72 | 3.72 | qfq | 40,596,789 | 149,282,600 | -0.53% |
| 2025-08-27 | 3.93 | 3.97 | 3.73 | 3.74 | 3.74 | qfq | 48,277,598 | 186,191,202 | -5.08% |
| 2025-08-26 | 4.06 | 4.06 | 3.90 | 3.94 | 3.94 | qfq | 34,102,620 | 134,463,458 | -2.48% |
| 2025-08-25 | 3.97 | 4.05 | 3.89 | 4.04 | 4.04 | qfq | 39,010,286 | 155,042,363 | 1.76% |
| 2025-08-22 | 3.94 | 4.00 | 3.91 | 3.97 | 3.97 | qfq | 32,310,093 | 127,379,991 | -0.25% |
| 2025-08-21 | 3.96 | 4.25 | 3.94 | 3.98 | 3.98 | qfq | 46,756,300 | 188,647,116 | 0.76% |
| 2025-08-20 | 3.90 | 3.95 | 3.86 | 3.95 | 3.95 | qfq | 23,997,063 | 94,021,619 | 1.28% |
| 2025-08-19 | 3.95 | 3.98 | 3.88 | 3.90 | 3.90 | qfq | 29,744,675 | 116,527,459 | -1.02% |
| 2025-08-18 | 3.99 | 4.00 | 3.92 | 3.94 | 3.94 | qfq | 32,041,043 | 126,640,841 | -1.01% |
| 2025-08-15 | 3.87 | 3.98 | 3.87 | 3.98 | 3.98 | qfq | 28,981,851 | 114,279,757 | 2.58% |
| 2025-08-14 | 4.04 | 4.04 | 3.88 | 3.88 | 3.88 | qfq | 49,422,392 | 194,581,852 | -3.96% |
| 2025-08-13 | 4.18 | 4.20 | 4.01 | 4.04 | 4.04 | qfq | 56,694,600 | 230,736,978 | -1.94% |
| 2025-08-12 | 4.33 | 4.49 | 4.08 | 4.12 | 4.12 | qfq | 90,160,243 | 379,827,765 | -4.63% |
| 2025-08-11 | 4.16 | 4.35 | 4.02 | 4.32 | 4.32 | qfq | 65,484,568 | 273,147,401 | 2.61% |
| 2025-08-08 | 4.10 | 4.29 | 4.04 | 4.21 | 4.21 | qfq | 83,376,954 | 348,288,736 | 3.19% |
| 2025-08-07 | 4.17 | 4.30 | 3.94 | 4.08 | 4.08 | qfq | 99,066,331 | 407,258,833 | 3.03% |
| 2025-08-06 | 3.83 | 3.97 | 3.81 | 3.96 | 3.96 | qfq | 58,100,689 | 226,712,212 | 3.13% |
| 2025-08-05 | 3.75 | 3.98 | 3.72 | 3.84 | 3.84 | qfq | 73,622,692 | 282,348,303 | 3.50% |
| 2025-08-04 | 3.66 | 3.81 | 3.62 | 3.71 | 3.71 | qfq | 40,599,140 | 150,750,026 | 0.27% |
| 2025-08-01 | 3.88 | 3.93 | 3.64 | 3.70 | 3.70 | qfq | 85,750,566 | 320,419,772 | -3.90% |
| 2025-07-31 | 3.71 | 3.85 | 3.71 | 3.85 | 3.85 | qfq | 32,427,376 | 124,506,198 | 10.00% |
| 2025-07-30 | 3.54 | 3.54 | 3.48 | 3.50 | 3.50 | qfq | 17,049,540 | 59,790,908 | -1.41% |
| 2025-07-29 | 3.58 | 3.60 | 3.50 | 3.55 | 3.55 | qfq | 16,425,740 | 57,994,460 | -1.39% |
| 2025-07-28 | 3.57 | 3.62 | 3.55 | 3.60 | 3.60 | qfq | 16,403,202 | 58,910,181 | 0.84% |
| 2025-07-25 | 3.53 | 3.65 | 3.53 | 3.57 | 3.57 | qfq | 29,361,382 | 105,341,661 | 1.13% |
| 2025-07-24 | 3.50 | 3.56 | 3.48 | 3.53 | 3.53 | qfq | 17,574,427 | 62,006,576 | 0.86% |
| 2025-07-23 | 3.56 | 3.60 | 3.50 | 3.50 | 3.50 | qfq | 17,842,580 | 62,966,437 | -1.69% |
| 2025-07-22 | 3.64 | 3.68 | 3.53 | 3.56 | 3.56 | qfq | 26,736,140 | 95,738,214 | -2.47% |
| 2025-07-21 | 3.62 | 3.66 | 3.61 | 3.65 | 3.65 | qfq | 19,299,644 | 70,106,753 | 0.27% |
| 2025-07-18 | 3.66 | 3.68 | 3.63 | 3.64 | 3.64 | qfq | 16,825,180 | 61,284,333 | -0.27% |
| 2025-07-17 | 3.65 | 3.68 | 3.63 | 3.65 | 3.65 | qfq | 15,127,200 | 55,235,289 | -0.27% |
| 2025-07-16 | 3.62 | 3.68 | 3.61 | 3.66 | 3.66 | qfq | 21,590,380 | 78,923,447 | 0.83% |
| 2025-07-15 | 3.71 | 3.72 | 3.58 | 3.63 | 3.63 | qfq | 41,132,616 | 149,405,738 | -2.94% |
| 2025-07-14 | 3.75 | 3.77 | 3.71 | 3.74 | 3.74 | qfq | 22,543,180 | 84,399,818 | -0.27% |
| 2025-07-11 | 3.75 | 3.79 | 3.72 | 3.75 | 3.75 | qfq | 29,637,598 | 111,164,291 | 0.27% |
| 2025-07-10 | 3.70 | 3.77 | 3.67 | 3.74 | 3.74 | qfq | 44,659,862 | 166,534,146 | -1.84% |
| 2025-07-09 | 3.85 | 3.90 | 3.77 | 3.81 | 3.81 | qfq | 46,147,896 | 176,029,461 | -1.04% |
| 2025-07-08 | 3.80 | 3.87 | 3.75 | 3.85 | 3.85 | qfq | 45,417,917 | 173,641,843 | 0.79% |
| 2025-07-07 | 3.73 | 3.91 | 3.73 | 3.82 | 3.82 | qfq | 62,379,153 | 237,706,465 | 0.00% |
| 2025-07-04 | 4.14 | 4.14 | 3.75 | 3.82 | 3.82 | qfq | 123,437,860 | 481,157,210 | -2.55% |
| 2025-07-03 | 3.72 | 3.92 | 3.72 | 3.92 | 3.92 | qfq | 73,553,558 | 283,671,978 | 10.11% |
| 2025-07-02 | 3.63 | 3.65 | 3.53 | 3.56 | 3.56 | qfq | 25,656,801 | 91,805,058 | -2.20% |
| 2025-07-01 | 3.60 | 3.66 | 3.55 | 3.64 | 3.64 | qfq | 36,688,240 | 132,353,795 | 0.83% |
| 2025-06-30 | 3.67 | 3.72 | 3.59 | 3.61 | 3.61 | qfq | 39,339,793 | 142,592,238 | -0.55% |
| 2025-06-27 | 3.63 | 3.70 | 3.62 | 3.63 | 3.63 | qfq | 36,377,920 | 132,814,551 | 0.00% |
| 2025-06-26 | 3.63 | 3.69 | 3.59 | 3.63 | 3.63 | qfq | 43,214,060 | 157,297,231 | 0.00% |
| 2025-06-25 | 3.67 | 3.69 | 3.57 | 3.63 | 3.63 | qfq | 83,287,761 | 301,404,279 | -2.16% |
| 2025-06-24 | 3.56 | 3.88 | 3.56 | 3.71 | 3.71 | qfq | 125,461,877 | 472,949,774 | 5.10% |
| 2025-06-23 | 3.36 | 3.54 | 3.35 | 3.53 | 3.53 | qfq | 36,535,540 | 126,748,152 | 4.44% |
| 2025-06-20 | 3.49 | 3.49 | 3.33 | 3.38 | 3.38 | qfq | 34,624,040 | 117,758,909 | -3.15% |
| 2025-06-19 | 3.58 | 3.60 | 3.45 | 3.49 | 3.49 | qfq | 47,169,130 | 165,363,004 | -3.06% |
| 2025-06-18 | 3.60 | 3.63 | 3.50 | 3.60 | 3.60 | qfq | 51,009,606 | 182,830,071 | 0.00% |
| 2025-06-17 | 3.54 | 3.63 | 3.50 | 3.60 | 3.60 | qfq | 61,450,070 | 219,527,036 | 1.41% |
| 2025-06-16 | 3.48 | 3.60 | 3.43 | 3.55 | 3.55 | qfq | 63,410,370 | 224,277,340 | 2.60% |
| 2025-06-13 | 3.66 | 3.69 | 3.46 | 3.46 | 3.46 | qfq | 79,456,747 | 281,018,217 | -4.42% |
| 2025-06-12 | 3.71 | 3.77 | 3.60 | 3.62 | 3.62 | qfq | 110,544,493 | 406,341,832 | -3.72% |
| 2025-06-11 | 3.99 | 4.08 | 3.75 | 3.76 | 3.76 | qfq | 161,576,703 | 627,758,723 | -8.29% |
| 2025-06-10 | 3.96 | 4.34 | 3.87 | 4.10 | 4.10 | qfq | 220,370,760 | 892,108,520 | 3.54% |
| 2025-06-09 | 3.75 | 3.96 | 3.66 | 3.96 | 3.96 | qfq | 111,156,419 | 431,392,211 | 10.00% |
| 2025-06-06 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | qfq | 12,019,758 | 43,271,129 | 10.09% |
| 2025-06-05 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | qfq | 1,026,915 | 3,358,012 | 10.10% |
| 2025-06-04 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | qfq | 1,803,076 | 5,355,136 | 10.00% |
| 2025-05-30 | 2.70 | 2.75 | 2.70 | 2.70 | 2.70 | qfq | 14,719,300 | 40,018,399 | 0.00% |
| 2025-05-29 | 2.72 | 2.75 | 2.68 | 2.70 | 2.70 | qfq | 30,438,218 | 82,589,347 | -2.17% |
| 2025-05-28 | 2.79 | 2.81 | 2.76 | 2.76 | 2.76 | qfq | 22,902,200 | 63,496,333 | -5.15% |
| 2025-05-27 | 2.78 | 2.91 | 2.77 | 2.91 | 2.91 | qfq | 21,817,998 | 62,364,631 | 5.05% |
| 2025-05-26 | 2.74 | 2.79 | 2.69 | 2.77 | 2.77 | qfq | 13,518,218 | 37,167,975 | 0.36% |
| 2025-05-23 | 2.74 | 2.77 | 2.73 | 2.76 | 2.76 | qfq | 14,447,683 | 39,722,950 | 0.36% |
| 2025-05-22 | 2.82 | 2.82 | 2.71 | 2.75 | 2.75 | qfq | 24,391,243 | 67,218,494 | -3.17% |
| 2025-05-21 | 2.79 | 2.85 | 2.76 | 2.84 | 2.84 | qfq | 24,496,703 | 68,653,324 | 2.16% |
| 2025-05-20 | 2.89 | 2.90 | 2.76 | 2.78 | 2.78 | qfq | 35,284,692 | 100,041,947 | -4.14% |
| 2025-05-19 | 2.89 | 2.96 | 2.86 | 2.90 | 2.90 | qfq | 26,700,915 | 77,524,985 | -0.34% |
| 2025-05-16 | 3.03 | 3.03 | 2.88 | 2.91 | 2.91 | qfq | 28,905,281 | 84,795,852 | -3.32% |
| 2025-05-15 | 3.07 | 3.09 | 2.94 | 3.01 | 3.01 | qfq | 37,275,860 | 112,194,616 | -0.66% |
| 2025-05-14 | 2.93 | 3.03 | 2.88 | 3.03 | 3.03 | qfq | 20,816,050 | 61,765,628 | 4.84% |
| 2025-05-13 | 2.75 | 2.89 | 2.74 | 2.89 | 2.89 | qfq | 28,714,882 | 80,908,419 | 5.09% |
| 2025-05-12 | 2.77 | 2.79 | 2.72 | 2.75 | 2.75 | qfq | 19,474,483 | 53,438,223 | -1.43% |
| 2025-05-09 | 2.74 | 2.81 | 2.72 | 2.79 | 2.79 | qfq | 21,739,496 | 60,319,896 | 1.82% |
| 2025-05-08 | 2.70 | 2.75 | 2.70 | 2.74 | 2.74 | qfq | 18,793,780 | 51,274,531 | 1.11% |
| 2025-05-07 | 2.78 | 2.79 | 2.70 | 2.71 | 2.71 | qfq | 20,816,340 | 56,964,193 | -1.09% |
| 2025-05-06 | 2.71 | 2.74 | 2.68 | 2.74 | 2.74 | qfq | 16,689,355 | 45,244,406 | 0.74% |
| 2025-04-30 | 2.63 | 2.75 | 2.61 | 2.72 | 2.72 | qfq | 21,521,497 | 57,871,629 | 2.64% |
| 2025-04-29 | 2.58 | 2.65 | 2.56 | 2.65 | 2.65 | qfq | 21,237,764 | 55,226,317 | 1.92% |
| 2025-04-28 | 2.72 | 2.72 | 2.58 | 2.60 | 2.60 | qfq | 27,786,800 | 72,959,108 | -4.41% |
| 2025-04-25 | 2.75 | 2.78 | 2.70 | 2.72 | 2.72 | qfq | 21,726,606 | 59,488,249 | -1.09% |
| 2025-04-24 | 2.68 | 2.80 | 2.67 | 2.75 | 2.75 | qfq | 31,690,660 | 86,541,761 | 2.61% |
| 2025-04-23 | 2.62 | 2.72 | 2.61 | 2.68 | 2.68 | qfq | 24,195,415 | 64,679,567 | 1.52% |
| 2025-04-22 | 2.60 | 2.67 | 2.59 | 2.64 | 2.64 | qfq | 23,056,280 | 60,814,783 | 1.15% |
| 2025-04-21 | 2.62 | 2.62 | 2.54 | 2.61 | 2.61 | qfq | 22,300,200 | 57,873,269 | -1.14% |
| 2025-04-18 | 2.62 | 2.72 | 2.61 | 2.64 | 2.64 | qfq | 28,738,400 | 76,148,214 | 1.54% |
| 2025-04-17 | 2.61 | 2.68 | 2.59 | 2.60 | 2.60 | qfq | 28,937,100 | 75,970,131 | -1.89% |
| 2025-04-16 | 2.63 | 2.75 | 2.57 | 2.65 | 2.65 | qfq | 44,666,475 | 118,154,019 | 0.76% |
| 2025-04-15 | 2.55 | 2.63 | 2.52 | 2.63 | 2.63 | qfq | 26,646,572 | 69,266,461 | 5.20% |
| 2025-04-14 | 2.44 | 2.50 | 2.43 | 2.50 | 2.50 | qfq | 32,459,349 | 80,178,556 | 5.04% |
| 2025-04-11 | 2.27 | 2.38 | 2.26 | 2.38 | 2.38 | qfq | 27,392,960 | 63,760,296 | 4.85% |
| 2025-04-10 | 2.23 | 2.30 | 2.20 | 2.27 | 2.27 | qfq | 28,558,780 | 64,367,651 | 0.44% |
| 2025-04-09 | 2.21 | 2.27 | 2.15 | 2.26 | 2.26 | qfq | 25,455,560 | 55,925,610 | 0.00% |
| 2025-04-08 | 2.26 | 2.28 | 2.26 | 2.26 | 2.26 | qfq | 16,323,800 | 36,898,678 | -5.04% |
| 2025-04-07 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | qfq | 3,606,800 | 8,584,184 | -5.18% |
| 2025-04-03 | 2.55 | 2.58 | 2.51 | 2.51 | 2.51 | qfq | 17,145,200 | 43,465,132 | -2.33% |
| 2025-04-02 | 2.53 | 2.64 | 2.50 | 2.57 | 2.57 | qfq | 21,911,067 | 56,187,822 | 1.58% |
| 2025-04-01 | 2.55 | 2.57 | 2.51 | 2.53 | 2.53 | qfq | 13,544,840 | 34,396,816 | 0.00% |
| 2025-03-31 | 2.52 | 2.54 | 2.49 | 2.53 | 2.53 | qfq | 12,574,610 | 31,674,567 | -0.39% |
| 2025-03-28 | 2.57 | 2.57 | 2.46 | 2.54 | 2.54 | qfq | 18,402,200 | 46,313,367 | -0.78% |
| 2025-03-27 | 2.52 | 2.58 | 2.51 | 2.56 | 2.56 | qfq | 15,686,500 | 40,059,012 | 1.19% |
| 2025-03-26 | 2.51 | 2.56 | 2.51 | 2.53 | 2.53 | qfq | 14,262,026 | 36,183,187 | 0.40% |
| 2025-03-25 | 2.52 | 2.54 | 2.51 | 2.52 | 2.52 | qfq | 14,625,978 | 36,897,725 | 0.40% |
| 2025-03-24 | 2.63 | 2.64 | 2.51 | 2.51 | 2.51 | qfq | 30,810,710 | 78,278,536 | -4.92% |
| 2025-03-21 | 2.63 | 2.69 | 2.62 | 2.64 | 2.64 | qfq | 24,046,496 | 63,778,086 | 0.00% |
| 2025-03-20 | 2.65 | 2.68 | 2.61 | 2.64 | 2.64 | qfq | 21,937,401 | 58,018,330 | -1.12% |
| 2025-03-19 | 2.70 | 2.74 | 2.63 | 2.67 | 2.67 | qfq | 25,583,840 | 68,634,214 | -1.48% |
| 2025-03-18 | 2.75 | 2.79 | 2.70 | 2.71 | 2.71 | qfq | 23,752,475 | 65,224,896 | -1.45% |
| 2025-03-17 | 2.75 | 2.78 | 2.73 | 2.75 | 2.75 | qfq | 17,255,252 | 47,460,528 | -0.36% |
| 2025-03-14 | 2.80 | 2.81 | 2.74 | 2.76 | 2.76 | qfq | 23,914,493 | 66,365,231 | -1.43% |
| 2025-03-13 | 2.73 | 2.81 | 2.69 | 2.80 | 2.80 | qfq | 33,195,047 | 91,251,285 | 2.56% |
| 2025-03-12 | 2.60 | 2.73 | 2.58 | 2.73 | 2.73 | qfq | 37,005,637 | 98,970,966 | 5.00% |
| 2025-03-11 | 2.61 | 2.65 | 2.57 | 2.60 | 2.60 | qfq | 20,881,220 | 54,429,434 | -1.14% |
| 2025-03-10 | 2.65 | 2.68 | 2.59 | 2.63 | 2.63 | qfq | 21,653,200 | 56,897,252 | 0.00% |
| 2025-03-07 | 2.62 | 2.70 | 2.61 | 2.63 | 2.63 | qfq | 26,194,160 | 69,583,845 | 0.77% |
| 2025-03-06 | 2.62 | 2.65 | 2.58 | 2.61 | 2.61 | qfq | 18,510,942 | 48,405,150 | -0.38% |
| 2025-03-05 | 2.59 | 2.67 | 2.56 | 2.62 | 2.62 | qfq | 29,723,797 | 77,539,040 | 1.95% |
| 2025-03-04 | 2.45 | 2.59 | 2.45 | 2.57 | 2.57 | qfq | 34,861,499 | 88,691,412 | 4.05% |
| 2025-03-03 | 2.48 | 2.52 | 2.43 | 2.47 | 2.47 | qfq | 18,280,071 | 45,243,751 | 0.41% |
| 2025-02-28 | 2.49 | 2.55 | 2.46 | 2.46 | 2.46 | qfq | 28,127,420 | 70,254,383 | -1.60% |
| 2025-02-27 | 2.41 | 2.53 | 2.41 | 2.50 | 2.50 | qfq | 28,522,220 | 70,553,258 | 3.31% |
| 2025-02-26 | 2.42 | 2.45 | 2.40 | 2.42 | 2.42 | qfq | 12,435,006 | 30,091,552 | 0.00% |
| 2025-02-25 | 2.41 | 2.46 | 2.38 | 2.42 | 2.42 | qfq | 16,718,720 | 40,450,883 | 0.41% |
| 2025-02-24 | 2.35 | 2.41 | 2.34 | 2.41 | 2.41 | qfq | 14,731,918 | 35,042,365 | 1.69% |
| 2025-02-21 | 2.40 | 2.40 | 2.34 | 2.37 | 2.37 | qfq | 19,760,680 | 46,673,057 | -0.84% |
| 2025-02-20 | 2.43 | 2.46 | 2.39 | 2.39 | 2.39 | qfq | 19,128,540 | 46,180,082 | -2.05% |
| 2025-02-19 | 2.42 | 2.46 | 2.42 | 2.44 | 2.44 | qfq | 15,886,857 | 38,782,491 | 0.41% |
| 2025-02-18 | 2.45 | 2.46 | 2.40 | 2.43 | 2.43 | qfq | 16,540,100 | 40,146,012 | 0.00% |
| 2025-02-17 | 2.38 | 2.46 | 2.36 | 2.43 | 2.43 | qfq | 23,349,517 | 56,124,458 | 1.67% |
| 2025-02-14 | 2.35 | 2.39 | 2.29 | 2.39 | 2.39 | qfq | 23,904,918 | 55,790,094 | 1.27% |
| 2025-02-13 | 2.38 | 2.42 | 2.36 | 2.36 | 2.36 | qfq | 18,205,492 | 43,518,966 | -0.84% |
| 2025-02-12 | 2.42 | 2.43 | 2.36 | 2.38 | 2.38 | qfq | 31,129,550 | 74,229,714 | -4.03% |
| 2025-02-11 | 2.46 | 2.48 | 2.40 | 2.48 | 2.48 | qfq | 18,132,500 | 44,250,513 | 0.81% |
| 2025-02-10 | 2.43 | 2.50 | 2.43 | 2.46 | 2.46 | qfq | 20,038,108 | 49,450,555 | 1.23% |
| 2025-02-07 | 2.41 | 2.47 | 2.41 | 2.43 | 2.43 | qfq | 15,656,800 | 38,232,868 | 0.41% |
| 2025-02-06 | 2.34 | 2.48 | 2.34 | 2.42 | 2.42 | qfq | 19,428,539 | 47,157,722 | 2.54% |
| 2025-02-05 | 2.36 | 2.37 | 2.32 | 2.36 | 2.36 | qfq | 11,648,188 | 27,361,970 | 0.85% |
| 2025-01-27 | 2.35 | 2.41 | 2.28 | 2.34 | 2.34 | qfq | 16,839,666 | 39,451,884 | 0.00% |
| 2025-01-24 | 2.31 | 2.36 | 2.24 | 2.34 | 2.34 | qfq | 17,046,850 | 39,338,168 | 1.30% |
| 2025-01-23 | 2.31 | 2.36 | 2.28 | 2.31 | 2.31 | qfq | 12,827,020 | 29,719,589 | -0.86% |
| 2025-01-22 | 2.34 | 2.39 | 2.30 | 2.33 | 2.33 | qfq | 14,414,460 | 33,734,296 | 2.19% |
| 2025-01-21 | 2.40 | 2.41 | 2.28 | 2.28 | 2.28 | qfq | 17,546,686 | 40,609,202 | -5.00% |
| 2025-01-20 | 2.38 | 2.42 | 2.36 | 2.40 | 2.40 | qfq | 9,236,340 | 22,080,312 | 1.27% |
| 2025-01-17 | 2.38 | 2.39 | 2.35 | 2.37 | 2.37 | qfq | 9,773,100 | 23,131,535 | -0.84% |
| 2025-01-16 | 2.40 | 2.43 | 2.36 | 2.39 | 2.39 | qfq | 13,966,900 | 33,446,172 | -0.42% |
| 2025-01-15 | 2.34 | 2.43 | 2.33 | 2.40 | 2.40 | qfq | 16,701,240 | 39,763,277 | 2.13% |
| 2025-01-14 | 2.28 | 2.37 | 2.27 | 2.35 | 2.35 | qfq | 15,947,700 | 37,180,363 | 3.52% |
| 2025-01-13 | 2.21 | 2.28 | 2.19 | 2.27 | 2.27 | qfq | 10,927,900 | 24,469,833 | 0.89% |
| 2025-01-10 | 2.34 | 2.35 | 2.24 | 2.25 | 2.25 | qfq | 17,556,100 | 40,071,182 | -4.66% |
| 2025-01-09 | 2.28 | 2.39 | 2.26 | 2.36 | 2.36 | qfq | 18,629,960 | 43,429,524 | 3.51% |
| 2025-01-08 | 2.26 | 2.30 | 2.19 | 2.28 | 2.28 | qfq | 18,441,680 | 41,449,479 | 0.00% |
| 2025-01-07 | 2.19 | 2.28 | 2.17 | 2.28 | 2.28 | qfq | 17,970,400 | 40,187,569 | 2.70% |
| 2025-01-06 | 2.29 | 2.34 | 2.22 | 2.22 | 2.22 | qfq | 22,152,040 | 50,196,431 | -5.13% |
| 2025-01-03 | 2.43 | 2.44 | 2.34 | 2.34 | 2.34 | qfq | 22,252,866 | 52,673,358 | -4.88% |
| 2025-01-02 | 2.50 | 2.51 | 2.46 | 2.46 | 2.46 | qfq | 27,496,386 | 67,842,758 | -5.02% |
| 2024-12-31 | 2.52 | 2.66 | 2.52 | 2.59 | 2.59 | qfq | 42,856,866 | 112,246,689 | 2.37% |
| 2024-12-30 | 2.45 | 2.58 | 2.42 | 2.53 | 2.53 | qfq | 28,728,507 | 71,716,314 | 0.80% |
| 2024-12-27 | 2.56 | 2.65 | 2.50 | 2.51 | 2.51 | qfq | 23,729,480 | 61,096,619 | -1.18% |
| 2024-12-26 | 2.45 | 2.55 | 2.42 | 2.54 | 2.54 | qfq | 21,263,340 | 53,327,805 | 1.20% |
| 2024-12-25 | 2.62 | 2.67 | 2.51 | 2.51 | 2.51 | qfq | 28,885,708 | 74,435,007 | -4.92% |
| 2024-12-24 | 2.65 | 2.70 | 2.57 | 2.64 | 2.64 | qfq | 34,384,507 | 89,867,301 | -2.58% |
| 2024-12-23 | 2.80 | 2.83 | 2.71 | 2.71 | 2.71 | qfq | 26,840,700 | 73,294,938 | -4.91% |
| 2024-12-20 | 2.77 | 2.88 | 2.77 | 2.85 | 2.85 | qfq | 32,587,496 | 92,321,297 | 2.89% |
| 2024-12-19 | 2.74 | 2.79 | 2.62 | 2.77 | 2.77 | qfq | 32,009,736 | 86,860,147 | 1.09% |
| 2024-12-18 | 2.68 | 2.79 | 2.68 | 2.74 | 2.74 | qfq | 25,666,839 | 69,972,676 | 1.11% |
| 2024-12-17 | 2.89 | 2.93 | 2.71 | 2.71 | 2.71 | qfq | 34,175,215 | 95,575,611 | -4.91% |
| 2024-12-16 | 2.75 | 2.87 | 2.71 | 2.85 | 2.85 | qfq | 29,988,480 | 84,121,659 | 2.89% |
| 2024-12-13 | 2.77 | 2.80 | 2.71 | 2.77 | 2.77 | qfq | 39,178,544 | 107,448,850 | -2.81% |
| 2024-12-12 | 2.69 | 2.85 | 2.69 | 2.85 | 2.85 | qfq | 29,398,340 | 82,006,629 | 5.17% |
| 2024-12-11 | 2.66 | 2.79 | 2.66 | 2.71 | 2.71 | qfq | 27,262,152 | 74,375,656 | 1.12% |
| 2024-12-10 | 2.79 | 2.82 | 2.65 | 2.68 | 2.68 | qfq | 32,246,300 | 87,564,693 | -2.55% |
| 2024-12-09 | 2.73 | 2.82 | 2.67 | 2.75 | 2.75 | qfq | 41,861,393 | 114,357,945 | -1.79% |
| 2024-12-06 | 2.85 | 2.89 | 2.75 | 2.80 | 2.80 | qfq | 66,320,339 | 188,328,342 | 1.82% |
| 2024-12-05 | 2.58 | 2.75 | 2.58 | 2.75 | 2.75 | qfq | 20,101,802 | 53,825,611 | 4.96% |
| 2024-12-04 | 2.70 | 2.75 | 2.56 | 2.62 | 2.62 | qfq | 53,950,542 | 143,296,381 | -2.24% |
| 2024-12-03 | 2.68 | 2.68 | 2.55 | 2.68 | 2.68 | qfq | 61,925,300 | 163,445,851 | 5.10% |
| 2024-12-02 | 2.43 | 2.55 | 2.38 | 2.55 | 2.55 | qfq | 20,088,100 | 49,708,965 | 4.94% |
| 2024-11-29 | 2.40 | 2.43 | 2.36 | 2.43 | 2.43 | qfq | 52,440,440 | 126,697,900 | 5.19% |
| 2024-11-28 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | qfq | 5,185,400 | 11,978,274 | 5.00% |
| 2024-11-27 | 2.26 | 2.29 | 2.17 | 2.20 | 2.20 | qfq | 42,001,360 | 92,329,163 | -3.51% |
| 2024-11-26 | 2.42 | 2.45 | 2.28 | 2.28 | 2.28 | qfq | 52,505,903 | 123,180,894 | -5.00% |
| 2024-11-25 | 2.35 | 2.40 | 2.34 | 2.40 | 2.40 | qfq | 40,682,084 | 97,154,148 | 4.80% |
| 2024-11-22 | 2.25 | 2.35 | 2.25 | 2.29 | 2.29 | qfq | 47,305,045 | 109,557,807 | 2.23% |
| 2024-11-21 | 2.12 | 2.24 | 2.12 | 2.24 | 2.24 | qfq | 30,555,293 | 67,248,512 | 5.16% |
| 2024-11-20 | 2.05 | 2.13 | 2.04 | 2.13 | 2.13 | qfq | 19,188,040 | 40,399,455 | 2.90% |
| 2024-11-19 | 2.14 | 2.15 | 2.05 | 2.07 | 2.07 | qfq | 29,561,720 | 61,467,536 | -4.17% |
| 2024-11-18 | 2.18 | 2.22 | 2.13 | 2.16 | 2.16 | qfq | 25,016,350 | 54,428,071 | -0.92% |
| 2024-11-15 | 2.16 | 2.22 | 2.15 | 2.18 | 2.18 | qfq | 24,597,640 | 53,641,991 | 0.00% |
| 2024-11-14 | 2.15 | 2.22 | 2.14 | 2.18 | 2.18 | qfq | 25,379,391 | 55,462,220 | 0.93% |
| 2024-11-13 | 2.16 | 2.20 | 2.13 | 2.16 | 2.16 | qfq | 20,056,711 | 43,279,615 | -0.92% |
| 2024-11-12 | 2.21 | 2.24 | 2.15 | 2.18 | 2.18 | qfq | 31,203,014 | 68,485,197 | -1.36% |
| 2024-11-11 | 2.18 | 2.22 | 2.16 | 2.21 | 2.21 | qfq | 22,706,258 | 49,813,906 | 1.38% |
| 2024-11-08 | 2.26 | 2.26 | 2.15 | 2.18 | 2.18 | qfq | 37,906,852 | 83,589,403 | -3.54% |
| 2024-11-07 | 2.26 | 2.29 | 2.22 | 2.26 | 2.26 | qfq | 28,067,232 | 63,353,022 | 0.00% |
| 2024-11-06 | 2.25 | 2.30 | 2.21 | 2.26 | 2.26 | qfq | 32,437,880 | 73,150,520 | -1.31% |
| 2024-11-05 | 2.22 | 2.32 | 2.21 | 2.29 | 2.29 | qfq | 45,635,260 | 104,823,965 | 3.62% |
| 2024-11-04 | 2.18 | 2.25 | 2.12 | 2.21 | 2.21 | qfq | 23,924,480 | 52,237,450 | 0.00% |
| 2024-11-01 | 2.15 | 2.25 | 2.13 | 2.21 | 2.21 | qfq | 32,622,425 | 71,544,417 | 2.79% |
| 2024-10-31 | 2.14 | 2.17 | 2.10 | 2.15 | 2.15 | qfq | 31,810,983 | 67,797,555 | -1.38% |
| 2024-10-30 | 2.16 | 2.23 | 2.13 | 2.18 | 2.18 | qfq | 27,203,862 | 59,381,478 | 0.93% |
| 2024-10-29 | 2.17 | 2.22 | 2.13 | 2.16 | 2.16 | qfq | 22,480,208 | 48,520,683 | -0.46% |
| 2024-10-28 | 2.08 | 2.19 | 2.08 | 2.17 | 2.17 | qfq | 20,232,016 | 43,323,809 | 2.84% |
| 2024-10-25 | 2.06 | 2.15 | 2.05 | 2.11 | 2.11 | qfq | 24,452,557 | 51,462,035 | 1.44% |
| 2024-10-24 | 2.02 | 2.11 | 2.02 | 2.08 | 2.08 | qfq | 26,219,927 | 54,450,640 | 2.97% |
| 2024-10-23 | 1.98 | 2.03 | 1.97 | 2.02 | 2.02 | qfq | 21,064,268 | 42,264,273 | 2.54% |
| 2024-10-22 | 1.92 | 1.98 | 1.92 | 1.97 | 1.97 | qfq | 17,291,817 | 33,720,017 | 3.14% |
| 2024-10-21 | 1.98 | 2.00 | 1.90 | 1.91 | 1.91 | qfq | 33,067,796 | 64,147,595 | -4.50% |
| 2024-10-18 | 1.97 | 2.02 | 1.96 | 2.00 | 2.00 | qfq | 20,488,727 | 40,823,602 | 1.01% |
| 2024-10-17 | 1.95 | 1.98 | 1.94 | 1.98 | 1.98 | qfq | 14,483,337 | 28,354,119 | 1.54% |
| 2024-10-16 | 1.94 | 1.98 | 1.92 | 1.95 | 1.95 | qfq | 14,135,995 | 27,518,353 | -0.51% |
| 2024-10-15 | 1.91 | 2.00 | 1.91 | 1.96 | 1.96 | qfq | 22,220,896 | 43,356,749 | 1.55% |
| 2024-10-14 | 1.90 | 1.93 | 1.87 | 1.93 | 1.93 | qfq | 19,994,916 | 38,019,767 | 1.05% |
| 2024-10-11 | 1.98 | 2.03 | 1.91 | 1.91 | 1.91 | qfq | 34,048,452 | 66,704,345 | -4.98% |
| 2024-10-10 | 1.90 | 2.03 | 1.88 | 2.01 | 2.01 | qfq | 42,411,348 | 83,437,919 | 4.15% |
| 2024-10-09 | 1.85 | 1.95 | 1.82 | 1.93 | 1.93 | qfq | 40,449,382 | 77,024,206 | 3.21% |
| 2024-10-08 | 1.93 | 1.93 | 1.77 | 1.87 | 1.87 | qfq | 50,148,640 | 93,022,509 | 1.63% |
| 2024-09-30 | 1.76 | 1.84 | 1.75 | 1.84 | 1.84 | qfq | 38,437,311 | 68,737,468 | 5.14% |
| 2024-09-27 | 1.73 | 1.80 | 1.72 | 1.75 | 1.75 | qfq | 24,610,386 | 43,219,918 | 0.57% |
| 2024-09-26 | 1.74 | 1.75 | 1.71 | 1.74 | 1.74 | qfq | 12,491,110 | 21,609,618 | 0.58% |
| 2024-09-25 | 1.70 | 1.74 | 1.69 | 1.73 | 1.73 | qfq | 15,629,702 | 26,834,360 | 1.76% |
| 2024-09-24 | 1.66 | 1.71 | 1.66 | 1.70 | 1.70 | qfq | 11,067,513 | 18,625,831 | 1.80% |
| 2024-09-23 | 1.69 | 1.71 | 1.65 | 1.67 | 1.67 | qfq | 10,952,480 | 18,324,668 | -2.34% |
| 2024-09-20 | 1.69 | 1.72 | 1.68 | 1.71 | 1.71 | qfq | 10,376,437 | 17,657,743 | 1.18% |
| 2024-09-19 | 1.68 | 1.71 | 1.66 | 1.69 | 1.69 | qfq | 7,614,900 | 12,854,745 | 1.20% |
| 2024-09-18 | 1.68 | 1.69 | 1.65 | 1.67 | 1.67 | qfq | 8,262,892 | 13,783,571 | -1.18% |
| 2024-09-13 | 1.70 | 1.70 | 1.67 | 1.69 | 1.69 | qfq | 8,911,100 | 15,014,194 | -0.59% |
| 2024-09-12 | 1.65 | 1.71 | 1.65 | 1.70 | 1.70 | qfq | 12,366,000 | 20,848,553 | 3.03% |
| 2024-09-11 | 1.65 | 1.67 | 1.61 | 1.65 | 1.65 | qfq | 10,751,740 | 17,640,755 | -1.20% |
| 2024-09-10 | 1.63 | 1.71 | 1.62 | 1.67 | 1.67 | qfq | 21,387,740 | 35,810,602 | 2.45% |
| 2024-09-09 | 1.63 | 1.66 | 1.61 | 1.63 | 1.63 | qfq | 9,959,400 | 16,243,222 | 2.52% |
| 2024-09-06 | 1.60 | 1.62 | 1.58 | 1.59 | 1.59 | qfq | 6,945,000 | 11,068,517 | -1.24% |
| 2024-09-05 | 1.58 | 1.62 | 1.56 | 1.61 | 1.61 | qfq | 9,660,086 | 15,397,158 | 0.63% |
| 2024-09-04 | 1.66 | 1.66 | 1.60 | 1.60 | 1.60 | qfq | 15,440,400 | 24,958,993 | -4.76% |
| 2024-09-03 | 1.63 | 1.69 | 1.62 | 1.68 | 1.68 | qfq | 13,054,760 | 21,599,181 | 2.44% |
| 2024-09-02 | 1.63 | 1.67 | 1.62 | 1.64 | 1.64 | qfq | 9,595,420 | 15,756,106 | -0.61% |
| 2024-08-30 | 1.63 | 1.68 | 1.62 | 1.65 | 1.65 | qfq | 10,583,180 | 17,487,031 | 1.23% |
| 2024-08-29 | 1.60 | 1.65 | 1.58 | 1.63 | 1.63 | qfq | 10,546,744 | 17,006,238 | 1.88% |
| 2024-08-28 | 1.61 | 1.64 | 1.58 | 1.60 | 1.60 | qfq | 15,250,384 | 24,536,991 | -1.84% |
| 2024-08-27 | 1.60 | 1.66 | 1.55 | 1.63 | 1.63 | qfq | 19,851,624 | 31,824,269 | 1.88% |
| 2024-08-26 | 1.58 | 1.62 | 1.58 | 1.60 | 1.60 | qfq | 8,408,400 | 13,481,400 | -0.62% |
| 2024-08-23 | 1.65 | 1.65 | 1.58 | 1.61 | 1.61 | qfq | 18,150,720 | 29,136,498 | -3.01% |
| 2024-08-22 | 1.70 | 1.72 | 1.64 | 1.66 | 1.66 | qfq | 18,300,400 | 30,652,669 | -2.92% |
| 2024-08-21 | 1.74 | 1.75 | 1.68 | 1.71 | 1.71 | qfq | 29,589,620 | 50,407,250 | -3.39% |
| 2024-08-20 | 1.82 | 1.83 | 1.77 | 1.77 | 1.77 | qfq | 22,731,842 | 40,752,916 | -4.84% |
| 2024-08-19 | 1.75 | 1.86 | 1.74 | 1.86 | 1.86 | qfq | 35,827,182 | 65,328,965 | 5.08% |
| 2024-08-16 | 1.72 | 1.77 | 1.72 | 1.77 | 1.77 | qfq | 24,877,060 | 43,396,516 | 1.14% |
| 2024-08-15 | 1.81 | 1.81 | 1.75 | 1.75 | 1.75 | qfq | 48,187,800 | 86,705,888 | 1.74% |
| 2024-08-14 | 1.77 | 1.77 | 1.70 | 1.72 | 1.72 | qfq | 11,392,075 | 19,666,294 | -2.82% |
| 2024-08-13 | 1.75 | 1.77 | 1.72 | 1.77 | 1.77 | qfq | 10,984,335 | 19,265,135 | 1.72% |
| 2024-08-12 | 1.73 | 1.76 | 1.70 | 1.74 | 1.74 | qfq | 13,719,910 | 23,787,993 | 0.58% |
| 2024-08-09 | 1.80 | 1.82 | 1.72 | 1.73 | 1.73 | qfq | 22,397,695 | 39,232,368 | -4.42% |
| 2024-08-08 | 1.80 | 1.83 | 1.78 | 1.81 | 1.81 | qfq | 13,307,902 | 24,003,326 | -0.55% |
| 2024-08-07 | 1.80 | 1.84 | 1.78 | 1.82 | 1.82 | qfq | 15,025,282 | 27,208,160 | 1.11% |
| 2024-08-06 | 1.73 | 1.81 | 1.73 | 1.80 | 1.80 | qfq | 20,774,260 | 36,882,505 | 4.05% |
| 2024-08-05 | 1.75 | 1.77 | 1.72 | 1.73 | 1.73 | qfq | 24,184,300 | 42,244,656 | -4.42% |
| 2024-08-02 | 1.75 | 1.84 | 1.73 | 1.81 | 1.81 | qfq | 32,810,598 | 59,055,028 | 3.43% |
| 2024-08-01 | 1.70 | 1.75 | 1.69 | 1.75 | 1.75 | qfq | 14,137,340 | 24,295,209 | 1.74% |
| 2024-07-31 | 1.68 | 1.73 | 1.66 | 1.72 | 1.72 | qfq | 13,266,322 | 22,544,376 | 2.38% |
| 2024-07-30 | 1.68 | 1.73 | 1.65 | 1.68 | 1.68 | qfq | 20,686,043 | 34,911,040 | 0.00% |
| 2024-07-29 | 1.62 | 1.72 | 1.61 | 1.68 | 1.68 | qfq | 25,845,302 | 42,816,465 | 2.44% |
| 2024-07-26 | 1.63 | 1.64 | 1.62 | 1.64 | 1.64 | qfq | 15,343,658 | 25,131,089 | 5.13% |
| 2024-07-25 | 1.51 | 1.57 | 1.51 | 1.56 | 1.56 | qfq | 12,086,534 | 18,633,647 | 1.96% |
| 2024-07-24 | 1.59 | 1.61 | 1.53 | 1.53 | 1.53 | qfq | 16,731,840 | 26,054,257 | -4.97% |
| 2024-07-23 | 1.64 | 1.66 | 1.58 | 1.61 | 1.61 | qfq | 17,844,260 | 28,918,700 | -2.42% |
| 2024-07-22 | 1.61 | 1.67 | 1.59 | 1.65 | 1.65 | qfq | 19,422,900 | 31,684,446 | 0.61% |
| 2024-07-19 | 1.55 | 1.65 | 1.55 | 1.64 | 1.64 | qfq | 26,857,220 | 43,636,770 | 4.46% |
| 2024-07-18 | 1.55 | 1.58 | 1.49 | 1.57 | 1.57 | qfq | 17,059,169 | 26,209,376 | 0.64% |
| 2024-07-17 | 1.54 | 1.59 | 1.53 | 1.56 | 1.56 | qfq | 9,969,280 | 15,480,470 | 0.65% |
| 2024-07-16 | 1.57 | 1.61 | 1.53 | 1.55 | 1.55 | qfq | 10,276,004 | 16,186,780 | -1.27% |
| 2024-07-15 | 1.61 | 1.61 | 1.55 | 1.57 | 1.57 | qfq | 10,513,540 | 16,547,087 | -3.09% |
| 2024-07-12 | 1.61 | 1.64 | 1.58 | 1.62 | 1.62 | qfq | 11,996,434 | 19,345,566 | 0.62% |
| 2024-07-11 | 1.55 | 1.62 | 1.54 | 1.61 | 1.61 | qfq | 14,709,743 | 23,261,186 | 4.55% |
| 2024-07-10 | 1.57 | 1.60 | 1.54 | 1.54 | 1.54 | qfq | 16,327,100 | 25,465,705 | -4.94% |
| 2024-07-09 | 1.66 | 1.69 | 1.59 | 1.62 | 1.62 | qfq | 25,837,752 | 41,790,563 | -2.99% |
| 2024-07-08 | 1.72 | 1.73 | 1.65 | 1.67 | 1.67 | qfq | 18,956,552 | 31,722,215 | -4.02% |
| 2024-07-05 | 1.67 | 1.74 | 1.65 | 1.74 | 1.74 | qfq | 18,857,100 | 32,258,534 | 4.82% |
| 2024-07-04 | 1.69 | 1.71 | 1.63 | 1.66 | 1.66 | qfq | 20,299,154 | 33,737,640 | -2.92% |
| 2024-07-03 | 1.63 | 1.71 | 1.62 | 1.71 | 1.71 | qfq | 21,327,395 | 35,878,932 | 4.91% |
| 2024-07-02 | 1.58 | 1.65 | 1.57 | 1.63 | 1.63 | qfq | 22,979,880 | 36,993,973 | 1.88% |
| 2024-07-01 | 1.52 | 1.60 | 1.51 | 1.60 | 1.60 | qfq | 22,467,825 | 35,226,556 | 5.26% |
| 2024-06-28 | 1.49 | 1.57 | 1.46 | 1.52 | 1.52 | qfq | 22,035,700 | 33,362,711 | 0.66% |
| 2024-06-27 | 1.48 | 1.55 | 1.46 | 1.51 | 1.51 | qfq | 35,861,739 | 54,703,408 | 2.03% |
| 2024-06-26 | 1.57 | 1.57 | 1.48 | 1.48 | 1.48 | qfq | 36,045,490 | 53,716,325 | -5.13% |
| 2024-06-25 | 1.58 | 1.62 | 1.54 | 1.56 | 1.56 | qfq | 31,245,558 | 48,891,646 | -3.70% |
| 2024-06-24 | 1.70 | 1.70 | 1.62 | 1.62 | 1.62 | qfq | 16,875,349 | 27,627,016 | -4.71% |
| 2024-06-21 | 1.76 | 1.79 | 1.69 | 1.70 | 1.70 | qfq | 33,886,539 | 58,017,749 | -4.49% |
| 2024-06-20 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | qfq | 1,400,500 | 2,492,890 | -4.81% |
| 2024-06-19 | 1.97 | 1.97 | 1.87 | 1.87 | 1.87 | qfq | 20,132,200 | 38,234,844 | -5.08% |
| 2024-06-18 | 2.00 | 2.01 | 1.91 | 1.97 | 1.97 | qfq | 17,388,940 | 33,980,092 | -1.50% |
| 2024-06-17 | 2.01 | 2.05 | 1.98 | 2.00 | 2.00 | qfq | 15,722,029 | 31,532,333 | -0.50% |
| 2024-06-14 | 1.97 | 2.02 | 1.93 | 2.01 | 2.01 | qfq | 17,750,900 | 35,303,958 | 2.03% |
| 2024-06-13 | 2.00 | 2.02 | 1.95 | 1.97 | 1.97 | qfq | 32,964,638 | 65,077,710 | -3.90% |
| 2024-06-12 | 1.99 | 2.08 | 1.96 | 2.05 | 2.05 | qfq | 24,387,005 | 49,610,343 | 0.00% |
| 2024-06-11 | 1.97 | 2.05 | 1.97 | 2.05 | 2.05 | qfq | 13,789,957 | 27,898,312 | 5.13% |
| 2024-06-07 | 1.90 | 1.95 | 1.88 | 1.95 | 1.95 | qfq | 23,910,206 | 46,151,681 | 4.84% |
| 2024-06-06 | 1.97 | 2.00 | 1.86 | 1.86 | 1.86 | qfq | 27,372,814 | 52,105,483 | -5.10% |
| 2024-06-05 | 2.02 | 2.10 | 1.96 | 1.96 | 1.96 | qfq | 31,493,657 | 63,243,772 | -4.85% |
| 2024-06-04 | 2.06 | 2.09 | 2.06 | 2.06 | 2.06 | qfq | 26,827,649 | 55,317,333 | -5.07% |
| 2024-06-03 | 2.18 | 2.19 | 2.17 | 2.17 | 2.17 | qfq | 4,578,600 | 9,955,857 | -4.82% |
| 2024-05-31 | 2.18 | 2.29 | 2.13 | 2.28 | 2.28 | qfq | 32,482,222 | 72,050,932 | 4.11% |
| 2024-05-30 | 2.26 | 2.28 | 2.19 | 2.19 | 2.19 | qfq | 31,885,340 | 70,393,688 | -5.19% |
| 2024-05-29 | 2.23 | 2.32 | 2.21 | 2.31 | 2.31 | qfq | 39,813,722 | 90,472,429 | 4.52% |
| 2024-05-28 | 2.13 | 2.21 | 2.10 | 2.21 | 2.21 | qfq | 24,296,742 | 53,067,596 | 5.24% |
| 2024-05-27 | 2.10 | 2.15 | 2.06 | 2.10 | 2.10 | qfq | 24,917,310 | 52,165,099 | 1.45% |
| 2024-05-24 | 1.99 | 2.07 | 1.97 | 2.07 | 2.07 | qfq | 28,976,298 | 59,089,373 | 5.08% |
| 2024-05-23 | 2.02 | 2.11 | 1.96 | 1.97 | 1.97 | qfq | 33,478,220 | 68,016,510 | -1.99% |
| 2024-05-22 | 1.94 | 2.04 | 1.94 | 2.01 | 2.01 | qfq | 22,156,621 | 44,320,390 | 2.55% |
| 2024-05-21 | 1.87 | 1.96 | 1.86 | 1.96 | 1.96 | qfq | 23,057,370 | 44,170,261 | 3.70% |
| 2024-05-20 | 1.84 | 1.89 | 1.81 | 1.89 | 1.89 | qfq | 27,662,885 | 51,833,046 | 5.00% |
| 2024-05-17 | 1.76 | 1.84 | 1.76 | 1.80 | 1.80 | qfq | 21,583,266 | 38,856,470 | 2.27% |
| 2024-05-16 | 1.85 | 1.86 | 1.75 | 1.76 | 1.76 | qfq | 31,096,322 | 55,723,407 | -3.30% |
| 2024-05-15 | 1.77 | 1.82 | 1.76 | 1.82 | 1.82 | qfq | 18,796,515 | 33,938,139 | 5.20% |
| 2024-05-14 | 1.65 | 1.75 | 1.65 | 1.73 | 1.73 | qfq | 27,654,500 | 47,972,926 | 3.59% |
| 2024-05-13 | 1.68 | 1.70 | 1.63 | 1.67 | 1.67 | qfq | 21,812,158 | 36,389,119 | -1.76% |
| 2024-05-10 | 1.67 | 1.73 | 1.63 | 1.70 | 1.70 | qfq | 36,475,873 | 61,539,492 | 1.19% |
| 2024-05-09 | 1.62 | 1.68 | 1.61 | 1.68 | 1.68 | qfq | 20,282,266 | 33,678,521 | 5.00% |
| 2024-05-08 | 1.60 | 1.60 | 1.56 | 1.60 | 1.60 | qfq | 38,979,817 | 62,291,267 | 5.26% |
| 2024-05-07 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | qfq | 2,983,300 | 4,534,616 | 4.83% |
| 2024-05-06 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | qfq | 742,176 | 1,076,155 | 5.07% |
| 2024-04-30 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | qfq | 1,182,084 | 1,631,276 | 5.34% |
| 2024-04-29 | 1.24 | 1.31 | 1.24 | 1.31 | 1.31 | qfq | 17,712,422 | 22,995,040 | 4.80% |
| 2024-04-26 | 1.30 | 1.34 | 1.25 | 1.25 | 1.25 | qfq | 23,452,500 | 30,248,958 | -5.30% |
| 2024-04-25 | 1.31 | 1.37 | 1.29 | 1.32 | 1.32 | qfq | 17,838,450 | 23,643,611 | -0.75% |
| 2024-04-24 | 1.32 | 1.33 | 1.29 | 1.33 | 1.33 | qfq | 19,975,369 | 26,387,050 | 4.72% |
| 2024-04-23 | 1.21 | 1.27 | 1.20 | 1.27 | 1.27 | qfq | 9,691,355 | 12,024,631 | 4.96% |
| 2024-04-22 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | qfq | 2,622,000 | 3,172,620 | -4.72% |
| 2024-04-19 | 1.28 | 1.31 | 1.27 | 1.27 | 1.27 | qfq | 24,834,800 | 31,708,085 | -5.22% |
| 2024-04-18 | 1.42 | 1.47 | 1.34 | 1.34 | 1.34 | qfq | 35,121,835 | 48,977,023 | -4.96% |
| 2024-04-17 | 1.41 | 1.46 | 1.41 | 1.41 | 1.41 | qfq | 40,817,396 | 57,851,057 | -4.73% |
| 2024-04-16 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | qfq | 2,028,600 | 3,002,328 | -5.13% |
| 2024-04-15 | 1.56 | 1.59 | 1.56 | 1.56 | 1.56 | qfq | 7,340,100 | 11,478,845 | -4.88% |
| 2024-04-12 | 1.69 | 1.70 | 1.64 | 1.64 | 1.64 | qfq | 17,937,040 | 29,895,357 | -4.09% |
| 2024-04-11 | 1.70 | 1.74 | 1.70 | 1.71 | 1.71 | qfq | 10,042,469 | 17,219,386 | -0.58% |
| 2024-04-10 | 1.77 | 1.79 | 1.72 | 1.72 | 1.72 | qfq | 13,337,100 | 23,268,106 | -3.37% |
| 2024-04-09 | 1.74 | 1.78 | 1.72 | 1.78 | 1.78 | qfq | 24,755,598 | 43,265,365 | -0.56% |
| 2024-04-08 | 1.78 | 1.79 | 1.75 | 1.79 | 1.79 | qfq | 41,661,340 | 74,259,553 | 5.29% |
| 2024-04-03 | 1.71 | 1.73 | 1.69 | 1.70 | 1.70 | qfq | 12,171,862 | 20,759,861 | -1.16% |
| 2024-04-02 | 1.73 | 1.76 | 1.71 | 1.72 | 1.72 | qfq | 13,780,640 | 23,835,188 | -1.15% |
| 2024-04-01 | 1.70 | 1.76 | 1.69 | 1.74 | 1.74 | qfq | 17,794,181 | 30,730,651 | 1.75% |
| 2024-03-29 | 1.67 | 1.71 | 1.67 | 1.71 | 1.71 | qfq | 14,273,917 | 24,078,290 | 1.79% |
| 2024-03-28 | 1.66 | 1.71 | 1.65 | 1.68 | 1.68 | qfq | 16,671,320 | 28,007,559 | -0.59% |
| 2024-03-27 | 1.66 | 1.73 | 1.65 | 1.69 | 1.69 | qfq | 22,624,155 | 38,350,951 | 2.42% |
| 2024-03-26 | 1.66 | 1.70 | 1.62 | 1.65 | 1.65 | qfq | 15,708,107 | 26,035,793 | -1.20% |
| 2024-03-25 | 1.68 | 1.71 | 1.66 | 1.67 | 1.67 | qfq | 14,643,071 | 24,639,527 | -1.76% |
| 2024-03-22 | 1.72 | 1.74 | 1.68 | 1.70 | 1.70 | qfq | 20,935,900 | 35,616,529 | -2.30% |
| 2024-03-21 | 1.77 | 1.78 | 1.71 | 1.74 | 1.74 | qfq | 19,679,400 | 34,490,247 | -2.25% |
| 2024-03-20 | 1.72 | 1.81 | 1.72 | 1.78 | 1.78 | qfq | 25,266,755 | 44,837,449 | 2.89% |
| 2024-03-19 | 1.76 | 1.78 | 1.71 | 1.73 | 1.73 | qfq | 23,760,230 | 41,259,785 | -1.14% |
| 2024-03-18 | 1.67 | 1.75 | 1.66 | 1.75 | 1.75 | qfq | 21,592,070 | 36,778,092 | 4.79% |
| 2024-03-15 | 1.66 | 1.69 | 1.64 | 1.67 | 1.67 | qfq | 19,666,220 | 32,678,591 | 0.00% |
| 2024-03-14 | 1.68 | 1.70 | 1.65 | 1.67 | 1.67 | qfq | 17,118,176 | 28,608,092 | -1.18% |
| 2024-03-13 | 1.67 | 1.72 | 1.65 | 1.69 | 1.69 | qfq | 18,096,416 | 30,669,605 | 1.81% |
| 2024-03-12 | 1.68 | 1.70 | 1.64 | 1.66 | 1.66 | qfq | 16,323,616 | 27,156,002 | -1.19% |
| 2024-03-11 | 1.65 | 1.69 | 1.63 | 1.68 | 1.68 | qfq | 18,151,300 | 30,050,107 | 1.20% |
| 2024-03-08 | 1.62 | 1.67 | 1.61 | 1.66 | 1.66 | qfq | 15,187,520 | 24,951,719 | 3.11% |
| 2024-03-07 | 1.64 | 1.67 | 1.59 | 1.61 | 1.61 | qfq | 19,029,937 | 30,990,141 | -2.42% |
| 2024-03-06 | 1.60 | 1.68 | 1.59 | 1.65 | 1.65 | qfq | 16,366,051 | 26,939,510 | 1.85% |
| 2024-03-05 | 1.69 | 1.70 | 1.62 | 1.62 | 1.62 | qfq | 22,049,440 | 36,334,598 | -4.71% |
| 2024-03-04 | 1.73 | 1.73 | 1.65 | 1.70 | 1.70 | qfq | 21,519,588 | 36,276,501 | -2.30% |
| 2024-03-01 | 1.71 | 1.78 | 1.68 | 1.74 | 1.74 | qfq | 20,465,397 | 35,204,307 | 1.75% |
| 2024-02-29 | 1.65 | 1.74 | 1.65 | 1.71 | 1.71 | qfq | 20,049,797 | 34,086,069 | 0.00% |
| 2024-02-28 | 1.82 | 1.85 | 1.71 | 1.71 | 1.71 | qfq | 28,583,540 | 50,613,353 | -5.00% |
| 2024-02-27 | 1.71 | 1.80 | 1.68 | 1.80 | 1.80 | qfq | 24,018,497 | 41,866,588 | 5.26% |
| 2024-02-26 | 1.75 | 1.76 | 1.68 | 1.71 | 1.71 | qfq | 25,026,177 | 42,885,374 | -3.39% |
| 2024-02-23 | 1.72 | 1.79 | 1.70 | 1.77 | 1.77 | qfq | 18,324,403 | 32,182,576 | 2.31% |
| 2024-02-22 | 1.71 | 1.76 | 1.69 | 1.73 | 1.73 | qfq | 18,226,141 | 31,405,987 | 0.00% |
| 2024-02-21 | 1.66 | 1.76 | 1.65 | 1.73 | 1.73 | qfq | 29,152,942 | 49,895,358 | 2.37% |
| 2024-02-20 | 1.60 | 1.69 | 1.58 | 1.69 | 1.69 | qfq | 18,909,900 | 31,307,335 | 4.97% |
| 2024-02-19 | 1.55 | 1.61 | 1.52 | 1.61 | 1.61 | qfq | 24,367,328 | 38,661,340 | 5.23% |
| 2024-02-08 | 1.39 | 1.53 | 1.39 | 1.53 | 1.53 | qfq | 35,381,302 | 51,052,970 | 4.79% |
| 2024-02-07 | 1.52 | 1.58 | 1.46 | 1.46 | 1.46 | qfq | 28,003,640 | 42,124,194 | -5.19% |
| 2024-02-06 | 1.54 | 1.61 | 1.54 | 1.54 | 1.54 | qfq | 26,601,397 | 41,211,433 | -4.94% |
| 2024-02-05 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | qfq | 1,690,200 | 2,738,124 | -4.71% |
| 2024-02-02 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | qfq | 2,222,400 | 3,778,080 | -5.03% |
| 2024-02-01 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | qfq | 6,344,000 | 11,355,760 | -4.79% |
| 2024-01-31 | 1.96 | 1.98 | 1.85 | 1.88 | 1.88 | qfq | 32,810,800 | 63,685,829 | -0.53% |
| 2024-01-30 | 1.95 | 1.98 | 1.88 | 1.89 | 1.89 | qfq | 24,934,694 | 47,907,477 | -4.55% |
| 2024-01-29 | 2.00 | 2.04 | 1.98 | 1.98 | 1.98 | qfq | 31,950,521 | 63,630,211 | -4.81% |
| 2024-01-26 | 2.16 | 2.17 | 2.08 | 2.08 | 2.08 | qfq | 34,242,480 | 72,221,597 | -5.02% |
| 2024-01-25 | 2.22 | 2.23 | 2.14 | 2.19 | 2.19 | qfq | 29,947,527 | 65,308,192 | -1.79% |
| 2024-01-24 | 2.28 | 2.28 | 2.20 | 2.23 | 2.23 | qfq | 24,135,522 | 53,938,988 | -1.33% |
| 2024-01-23 | 2.20 | 2.26 | 2.17 | 2.26 | 2.26 | qfq | 19,078,068 | 42,254,002 | 2.26% |
| 2024-01-22 | 2.33 | 2.34 | 2.20 | 2.21 | 2.21 | qfq | 31,802,708 | 71,523,636 | -4.74% |
| 2024-01-19 | 2.32 | 2.38 | 2.31 | 2.32 | 2.32 | qfq | 26,154,560 | 61,168,595 | -0.85% |
| 2024-01-18 | 2.22 | 2.35 | 2.19 | 2.34 | 2.34 | qfq | 40,287,440 | 91,086,146 | 4.46% |
| 2024-01-17 | 2.30 | 2.32 | 2.22 | 2.24 | 2.24 | qfq | 27,685,581 | 62,892,858 | -1.75% |
| 2024-01-16 | 2.37 | 2.45 | 2.25 | 2.28 | 2.28 | qfq | 47,219,640 | 110,488,768 | -3.39% |
| 2024-01-15 | 2.30 | 2.39 | 2.28 | 2.36 | 2.36 | qfq | 34,561,616 | 80,637,437 | 0.85% |
| 2024-01-12 | 2.29 | 2.36 | 2.27 | 2.34 | 2.34 | qfq | 59,576,100 | 137,489,004 | 3.08% |
| 2024-01-11 | 2.27 | 2.27 | 2.25 | 2.27 | 2.27 | qfq | 19,609,181 | 44,502,565 | 5.09% |
| 2024-01-10 | 2.10 | 2.16 | 2.09 | 2.16 | 2.16 | qfq | 25,913,421 | 55,072,089 | 4.85% |
| 2024-01-09 | 2.08 | 2.12 | 2.02 | 2.06 | 2.06 | qfq | 22,096,060 | 45,675,786 | -0.48% |
| 2024-01-08 | 2.13 | 2.18 | 2.05 | 2.07 | 2.07 | qfq | 23,711,161 | 50,083,793 | -3.72% |
| 2024-01-05 | 2.20 | 2.21 | 2.13 | 2.15 | 2.15 | qfq | 24,157,061 | 52,317,358 | -2.71% |
| 2024-01-04 | 2.18 | 2.25 | 2.17 | 2.21 | 2.21 | qfq | 18,338,700 | 40,585,639 | 0.91% |
| 2024-01-03 | 2.20 | 2.25 | 2.19 | 2.19 | 2.19 | qfq | 17,026,180 | 37,720,086 | -0.45% |
| 2024-01-02 | 2.24 | 2.27 | 2.18 | 2.20 | 2.20 | qfq | 26,766,380 | 59,523,198 | -1.35% |
| 2023-12-29 | 2.20 | 2.25 | 2.17 | 2.23 | 2.23 | qfq | 28,612,460 | 63,222,596 | 1.36% |
| 2023-12-28 | 2.19 | 2.24 | 2.14 | 2.20 | 2.20 | qfq | 31,014,263 | 68,034,372 | 3.29% |
| 2023-12-27 | 2.05 | 2.13 | 2.05 | 2.13 | 2.13 | qfq | 21,902,540 | 46,127,583 | 4.93% |
| 2023-12-26 | 2.00 | 2.06 | 1.99 | 2.03 | 2.03 | qfq | 22,714,443 | 46,198,428 | 2.01% |
| 2023-12-25 | 1.99 | 2.03 | 1.96 | 1.99 | 1.99 | qfq | 37,078,840 | 73,909,611 | -2.93% |
| 2023-12-22 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | qfq | 4,972,700 | 10,194,035 | -5.09% |
| 2023-12-21 | 2.21 | 2.28 | 2.13 | 2.16 | 2.16 | qfq | 37,803,257 | 83,665,234 | -3.57% |
| 2023-12-20 | 2.18 | 2.29 | 2.16 | 2.24 | 2.24 | qfq | 41,295,640 | 91,383,516 | 2.28% |
| 2023-12-19 | 2.12 | 2.21 | 2.07 | 2.19 | 2.19 | qfq | 45,678,187 | 98,625,546 | 4.29% |
| 2023-12-18 | 2.18 | 2.23 | 2.09 | 2.10 | 2.10 | qfq | 58,261,674 | 127,284,015 | -0.94% |
| 2023-12-15 | 2.03 | 2.12 | 2.01 | 2.12 | 2.12 | qfq | 24,386,492 | 50,726,179 | 4.95% |
| 2023-12-14 | 1.99 | 2.02 | 1.97 | 2.02 | 2.02 | qfq | 10,765,000 | 21,418,231 | 1.51% |
| 2023-12-13 | 2.02 | 2.03 | 1.98 | 1.99 | 1.99 | qfq | 8,892,092 | 17,826,561 | -1.00% |
| 2023-12-12 | 1.98 | 2.01 | 1.97 | 2.01 | 2.01 | qfq | 10,092,680 | 20,130,404 | 1.52% |
| 2023-12-11 | 1.95 | 1.99 | 1.93 | 1.98 | 1.98 | qfq | 9,842,861 | 19,374,093 | 0.51% |
| 2023-12-08 | 1.96 | 1.98 | 1.95 | 1.97 | 1.97 | qfq | 6,868,441 | 13,490,911 | -0.51% |
| 2023-12-07 | 1.94 | 1.98 | 1.92 | 1.98 | 1.98 | qfq | 11,662,575 | 22,699,298 | 2.59% |
| 2023-12-06 | 1.91 | 1.94 | 1.90 | 1.93 | 1.93 | qfq | 6,799,765 | 13,055,637 | 0.52% |
| 2023-12-05 | 1.95 | 1.97 | 1.91 | 1.92 | 1.92 | qfq | 9,629,123 | 18,698,923 | -1.54% |
| 2023-12-04 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | qfq | 11,660,200 | 23,006,792 | -2.50% |
| 2023-12-01 | 1.98 | 2.01 | 1.97 | 2.00 | 2.00 | qfq | 8,285,064 | 16,478,490 | 1.01% |
| 2023-11-30 | 2.02 | 2.03 | 1.98 | 1.98 | 1.98 | qfq | 10,268,300 | 20,508,139 | -1.49% |
| 2023-11-29 | 2.06 | 2.07 | 2.00 | 2.01 | 2.01 | qfq | 13,232,600 | 26,888,821 | -2.43% |
| 2023-11-28 | 2.04 | 2.09 | 2.03 | 2.06 | 2.06 | qfq | 12,408,155 | 25,608,028 | 0.49% |
| 2023-11-27 | 2.03 | 2.06 | 1.99 | 2.05 | 2.05 | qfq | 14,078,190 | 28,526,561 | 0.99% |
| 2023-11-24 | 2.02 | 2.06 | 2.00 | 2.03 | 2.03 | qfq | 13,840,875 | 28,151,852 | 1.00% |
| 2023-11-23 | 2.00 | 2.04 | 1.99 | 2.01 | 2.01 | qfq | 9,897,400 | 19,888,209 | 0.00% |
| 2023-11-22 | 2.01 | 2.03 | 1.98 | 2.01 | 2.01 | qfq | 12,871,667 | 25,780,004 | -0.50% |
| 2023-11-21 | 2.03 | 2.06 | 2.00 | 2.02 | 2.02 | qfq | 15,813,530 | 32,000,032 | -0.98% |
| 2023-11-20 | 2.07 | 2.12 | 2.04 | 2.04 | 2.04 | qfq | 20,897,720 | 43,248,051 | -0.97% |
| 2023-11-17 | 2.07 | 2.08 | 2.03 | 2.06 | 2.06 | qfq | 12,766,900 | 26,145,405 | -0.96% |
| 2023-11-16 | 2.06 | 2.12 | 2.05 | 2.08 | 2.08 | qfq | 13,989,710 | 29,090,530 | 0.48% |
| 2023-11-15 | 2.04 | 2.12 | 2.04 | 2.07 | 2.07 | qfq | 17,782,617 | 37,007,674 | 1.47% |
| 2023-11-14 | 2.04 | 2.06 | 2.02 | 2.04 | 2.04 | qfq | 11,047,253 | 22,445,179 | -0.49% |
| 2023-11-13 | 1.98 | 2.07 | 1.97 | 2.05 | 2.05 | qfq | 16,736,740 | 34,030,943 | 3.02% |
| 2023-11-10 | 1.98 | 2.00 | 1.94 | 1.99 | 1.99 | qfq | 11,716,679 | 23,125,360 | 1.02% |
| 2023-11-09 | 2.00 | 2.02 | 1.96 | 1.97 | 1.97 | qfq | 12,780,533 | 25,388,116 | -1.50% |
| 2023-11-08 | 2.00 | 2.01 | 1.97 | 2.00 | 2.00 | qfq | 15,634,733 | 31,128,506 | -0.50% |
| 2023-11-07 | 1.94 | 2.01 | 1.92 | 2.01 | 2.01 | qfq | 18,621,692 | 36,747,618 | 3.08% |
| 2023-11-06 | 1.93 | 1.96 | 1.92 | 1.95 | 1.95 | qfq | 13,692,220 | 26,547,437 | 0.52% |
| 2023-11-03 | 1.90 | 1.94 | 1.88 | 1.94 | 1.94 | qfq | 20,474,620 | 39,199,996 | 4.30% |
| 2023-11-02 | 1.85 | 1.91 | 1.84 | 1.86 | 1.86 | qfq | 14,551,820 | 27,240,202 | 0.00% |
| 2023-11-01 | 1.90 | 1.90 | 1.85 | 1.86 | 1.86 | qfq | 13,461,057 | 25,215,147 | -2.11% |
| 2023-10-31 | 1.88 | 1.91 | 1.86 | 1.90 | 1.90 | qfq | 13,477,834 | 25,395,438 | 1.06% |
| 2023-10-30 | 1.86 | 1.89 | 1.84 | 1.88 | 1.88 | qfq | 12,512,514 | 23,366,055 | 0.53% |
| 2023-10-27 | 1.89 | 1.90 | 1.85 | 1.87 | 1.87 | qfq | 12,714,440 | 23,774,271 | -1.06% |
| 2023-10-26 | 1.91 | 1.92 | 1.88 | 1.89 | 1.89 | qfq | 13,737,720 | 26,047,689 | -1.05% |
| 2023-10-25 | 1.93 | 1.94 | 1.89 | 1.91 | 1.91 | qfq | 14,213,620 | 27,146,800 | -1.55% |
| 2023-10-24 | 1.91 | 1.97 | 1.90 | 1.94 | 1.94 | qfq | 12,889,380 | 25,053,827 | 2.11% |
| 2023-10-23 | 1.95 | 1.98 | 1.88 | 1.90 | 1.90 | qfq | 11,587,099 | 22,345,185 | -3.06% |
| 2023-10-20 | 1.89 | 1.97 | 1.89 | 1.96 | 1.96 | qfq | 13,444,960 | 26,097,783 | 3.16% |
| 2023-10-19 | 1.88 | 1.94 | 1.87 | 1.90 | 1.90 | qfq | 11,361,620 | 21,686,155 | 1.06% |
| 2023-10-18 | 1.90 | 1.90 | 1.84 | 1.88 | 1.88 | qfq | 18,846,196 | 35,224,943 | -0.53% |
| 2023-10-17 | 1.99 | 2.00 | 1.89 | 1.89 | 1.89 | qfq | 22,785,430 | 44,159,634 | -5.03% |
| 2023-10-16 | 1.95 | 2.01 | 1.93 | 1.99 | 1.99 | qfq | 17,771,900 | 35,120,411 | 3.11% |
| 2023-10-13 | 2.05 | 2.05 | 1.93 | 1.93 | 1.93 | qfq | 31,796,600 | 63,321,416 | -4.46% |
| 2023-10-12 | 2.09 | 2.13 | 2.01 | 2.02 | 2.02 | qfq | 45,877,081 | 94,001,593 | -4.72% |
| 2023-10-11 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | qfq | 7,892,100 | 16,731,252 | -4.93% |
| 2023-10-10 | 2.22 | 2.24 | 2.18 | 2.23 | 2.23 | qfq | 20,066,133 | 44,330,228 | 0.00% |
| 2023-10-09 | 2.16 | 2.23 | 2.14 | 2.23 | 2.23 | qfq | 25,724,840 | 56,398,707 | 3.24% |
| 2023-09-28 | 2.09 | 2.16 | 2.08 | 2.16 | 2.16 | qfq | 17,246,557 | 36,727,766 | 3.35% |
| 2023-09-27 | 2.13 | 2.14 | 2.08 | 2.09 | 2.09 | qfq | 18,262,428 | 38,495,336 | -1.88% |
| 2023-09-26 | 2.11 | 2.17 | 2.09 | 2.13 | 2.13 | qfq | 17,751,737 | 37,926,869 | 0.95% |
| 2023-09-25 | 2.12 | 2.16 | 2.08 | 2.11 | 2.11 | qfq | 20,602,700 | 43,591,006 | -0.94% |
| 2023-09-22 | 2.24 | 2.29 | 2.12 | 2.13 | 2.13 | qfq | 43,237,570 | 94,206,776 | -4.48% |
| 2023-09-21 | 2.15 | 2.23 | 2.14 | 2.23 | 2.23 | qfq | 33,872,541 | 74,494,197 | 4.21% |
| 2023-09-20 | 2.15 | 2.25 | 2.14 | 2.14 | 2.14 | qfq | 32,833,160 | 71,528,861 | -0.93% |
| 2023-09-19 | 2.05 | 2.18 | 2.02 | 2.16 | 2.16 | qfq | 42,587,393 | 89,112,885 | 3.85% |
| 2023-09-18 | 2.09 | 2.10 | 2.06 | 2.08 | 2.08 | qfq | 46,027,553 | 96,377,136 | 4.00% |
| 2023-09-15 | 1.98 | 2.01 | 1.96 | 2.00 | 2.00 | qfq | 20,634,400 | 40,969,652 | 0.50% |
| 2023-09-14 | 1.99 | 2.01 | 1.95 | 1.99 | 1.99 | qfq | 29,592,658 | 58,494,104 | 0.51% |
| 2023-09-13 | 2.01 | 2.02 | 1.97 | 1.98 | 1.98 | qfq | 38,667,243 | 76,771,600 | -4.35% |
| 2023-09-12 | 2.04 | 2.12 | 2.01 | 2.07 | 2.07 | qfq | 25,873,420 | 53,512,243 | 1.47% |
| 2023-09-11 | 2.10 | 2.12 | 2.04 | 2.04 | 2.04 | qfq | 46,960,826 | 96,328,284 | -5.12% |
| 2023-09-08 | 2.25 | 2.34 | 2.12 | 2.15 | 2.15 | qfq | 87,566,907 | 196,415,963 | -3.59% |
| 2023-09-07 | 2.10 | 2.23 | 2.08 | 2.23 | 2.23 | qfq | 49,992,536 | 109,592,808 | 5.19% |
| 2023-09-06 | 2.13 | 2.15 | 2.08 | 2.12 | 2.12 | qfq | 31,971,001 | 67,520,653 | -1.40% |
| 2023-09-05 | 2.18 | 2.25 | 2.12 | 2.15 | 2.15 | qfq | 62,604,291 | 137,789,601 | 0.47% |
| 2023-09-04 | 2.05 | 2.14 | 2.03 | 2.14 | 2.14 | qfq | 40,840,698 | 86,616,996 | 4.90% |
| 2023-09-01 | 1.98 | 2.04 | 1.96 | 2.04 | 2.04 | qfq | 23,915,285 | 47,996,958 | 3.03% |
| 2023-08-31 | 2.01 | 2.04 | 1.98 | 1.98 | 1.98 | qfq | 15,398,511 | 30,941,023 | -1.98% |
| 2023-08-30 | 1.97 | 2.03 | 1.94 | 2.02 | 2.02 | qfq | 20,644,832 | 41,040,199 | 3.06% |
| 2023-08-29 | 1.93 | 1.98 | 1.93 | 1.96 | 1.96 | qfq | 9,213,905 | 18,000,965 | 0.51% |
| 2023-08-28 | 2.02 | 2.02 | 1.93 | 1.95 | 1.95 | qfq | 14,274,209 | 28,086,485 | -1.02% |
| 2023-08-25 | 1.95 | 1.99 | 1.94 | 1.97 | 1.97 | qfq | 12,165,495 | 23,895,999 | 0.00% |
| 2023-08-24 | 1.92 | 2.00 | 1.91 | 1.97 | 1.97 | qfq | 20,481,125 | 40,087,698 | 2.60% |
| 2023-08-23 | 1.92 | 1.93 | 1.89 | 1.92 | 1.92 | qfq | 8,594,040 | 16,384,676 | -0.52% |
| 2023-08-22 | 1.92 | 1.94 | 1.87 | 1.93 | 1.93 | qfq | 12,913,830 | 24,626,156 | 1.05% |
| 2023-08-21 | 1.93 | 1.95 | 1.88 | 1.91 | 1.91 | qfq | 13,294,216 | 25,472,536 | -1.04% |
| 2023-08-18 | 1.94 | 1.99 | 1.93 | 1.93 | 1.93 | qfq | 16,742,752 | 32,745,426 | -1.03% |
| 2023-08-17 | 1.98 | 2.00 | 1.95 | 1.95 | 1.95 | qfq | 11,599,400 | 22,887,923 | -2.01% |
| 2023-08-16 | 1.98 | 2.04 | 1.95 | 1.99 | 1.99 | qfq | 18,363,043 | 36,564,717 | 0.00% |
| 2023-08-15 | 1.91 | 1.99 | 1.90 | 1.99 | 1.99 | qfq | 14,075,375 | 27,505,026 | 4.19% |
| 2023-08-14 | 1.86 | 1.93 | 1.86 | 1.91 | 1.91 | qfq | 8,644,301 | 16,464,378 | 1.06% |
| 2023-08-11 | 1.92 | 1.94 | 1.86 | 1.89 | 1.89 | qfq | 16,124,700 | 30,718,820 | -3.08% |
| 2023-08-10 | 1.95 | 1.96 | 1.91 | 1.95 | 1.95 | qfq | 12,394,477 | 23,945,101 | 0.52% |
| 2023-08-09 | 1.96 | 2.00 | 1.92 | 1.94 | 1.94 | qfq | 13,406,788 | 26,294,562 | -0.51% |
| 2023-08-08 | 1.97 | 1.97 | 1.93 | 1.95 | 1.95 | qfq | 9,364,860 | 18,214,966 | -1.02% |
| 2023-08-07 | 1.97 | 1.99 | 1.95 | 1.97 | 1.97 | qfq | 8,734,224 | 17,251,214 | -1.01% |
| 2023-08-04 | 2.00 | 2.01 | 1.95 | 1.99 | 1.99 | qfq | 14,292,600 | 28,312,939 | -0.50% |
| 2023-08-03 | 1.98 | 2.02 | 1.97 | 2.00 | 2.00 | qfq | 10,864,160 | 21,683,419 | 0.50% |
| 2023-08-02 | 1.97 | 2.02 | 1.96 | 1.99 | 1.99 | qfq | 12,671,542 | 25,093,428 | 0.00% |
| 2023-08-01 | 1.91 | 1.99 | 1.91 | 1.99 | 1.99 | qfq | 21,085,372 | 41,293,465 | 4.19% |
| 2023-07-31 | 1.91 | 1.94 | 1.88 | 1.91 | 1.91 | qfq | 13,172,508 | 25,148,007 | -1.04% |
| 2023-07-28 | 1.93 | 1.94 | 1.89 | 1.93 | 1.93 | qfq | 11,979,099 | 22,957,528 | -0.52% |
| 2023-07-27 | 1.95 | 1.96 | 1.92 | 1.94 | 1.94 | qfq | 9,905,720 | 19,213,901 | -0.51% |
| 2023-07-26 | 1.92 | 1.97 | 1.88 | 1.95 | 1.95 | qfq | 17,798,420 | 34,325,948 | 1.04% |
| 2023-07-25 | 1.90 | 1.96 | 1.88 | 1.93 | 1.93 | qfq | 26,469,044 | 50,798,319 | 0.52% |
| 2023-07-24 | 2.08 | 2.10 | 1.91 | 1.92 | 1.92 | qfq | 51,843,824 | 104,944,225 | -4.00% |
| 2023-07-21 | 1.93 | 2.02 | 1.89 | 2.00 | 2.00 | qfq | 29,730,995 | 58,202,574 | 3.63% |
| 2023-07-20 | 1.91 | 1.95 | 1.91 | 1.93 | 1.93 | qfq | 18,071,400 | 34,860,319 | 2.12% |
| 2023-07-19 | 1.91 | 1.92 | 1.86 | 1.89 | 1.89 | qfq | 14,087,170 | 26,594,365 | -1.05% |
| 2023-07-18 | 1.84 | 1.93 | 1.83 | 1.91 | 1.91 | qfq | 24,349,028 | 45,847,260 | 3.80% |