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
利欧股份002131.SZ
最近收盘价3.842026-07-17
最近交易日2026-07-17
成交量（股）404,187,285
成交额（元）1,606,591,765
日线记录724
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-21 | 2026-05-28 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-22 | 2025-11-28 | cash_dividend | 0.005 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-20 | 2025-06-26 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-05 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 724 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 | 4.13 | 4.25 | 3.80 | 3.84 | 3.84 | qfq | 404,187,285 | 1,606,591,765 | -7.25% |
| 2026-07-16 | 4.17 | 4.30 | 4.10 | 4.14 | 4.14 | qfq | 311,723,066 | 1,307,540,247 | -1.19% |
| 2026-07-15 | 4.15 | 4.35 | 4.08 | 4.19 | 4.19 | qfq | 393,645,164 | 1,665,562,715 | 1.95% |
| 2026-07-14 | 4.24 | 4.29 | 3.97 | 4.11 | 4.11 | qfq | 360,125,113 | 1,469,573,025 | -2.84% |
| 2026-07-13 | 4.63 | 4.65 | 4.20 | 4.23 | 4.23 | qfq | 529,468,783 | 2,315,440,574 | -8.24% |
| 2026-07-10 | 4.29 | 4.79 | 4.25 | 4.61 | 4.61 | qfq | 754,494,579 | 3,512,791,185 | 5.98% |
| 2026-07-09 | 4.21 | 4.39 | 4.16 | 4.35 | 4.35 | qfq | 386,368,230 | 1,656,740,248 | 3.33% |
| 2026-07-08 | 4.24 | 4.28 | 4.13 | 4.21 | 4.21 | qfq | 275,206,436 | 1,159,743,645 | -0.47% |
| 2026-07-07 | 4.28 | 4.45 | 4.20 | 4.23 | 4.23 | qfq | 338,035,071 | 1,461,424,411 | -1.17% |
| 2026-07-06 | 4.51 | 4.57 | 4.27 | 4.28 | 4.28 | qfq | 311,153,633 | 1,369,415,339 | -5.31% |
| 2026-07-03 | 4.60 | 4.63 | 4.51 | 4.52 | 4.52 | qfq | 278,965,134 | 1,270,755,380 | -1.95% |
| 2026-07-02 | 4.90 | 4.99 | 4.60 | 4.61 | 4.61 | qfq | 395,084,659 | 1,875,185,506 | -3.15% |
| 2026-07-01 | 4.75 | 4.88 | 4.71 | 4.76 | 4.76 | qfq | 261,278,222 | 1,251,993,643 | 0.21% |
| 2026-06-30 | 4.71 | 4.83 | 4.60 | 4.75 | 4.75 | qfq | 262,620,373 | 1,245,322,808 | 2.15% |
| 2026-06-29 | 4.76 | 4.84 | 4.60 | 4.65 | 4.65 | qfq | 261,436,652 | 1,227,015,483 | -2.31% |
| 2026-06-26 | 4.98 | 4.98 | 4.76 | 4.76 | 4.76 | qfq | 303,188,146 | 1,470,412,407 | -4.80% |
| 2026-06-25 | 5.11 | 5.17 | 4.98 | 5.00 | 5.00 | qfq | 286,456,420 | 1,442,822,908 | -2.91% |
| 2026-06-24 | 5.17 | 5.19 | 5.06 | 5.15 | 5.15 | qfq | 253,072,309 | 1,296,366,802 | -0.39% |
| 2026-06-23 | 5.49 | 5.67 | 5.11 | 5.17 | 5.17 | qfq | 449,787,763 | 2,401,854,391 | -3.72% |
| 2026-06-22 | 5.26 | 5.38 | 5.14 | 5.37 | 5.37 | qfq | 310,372,298 | 1,634,004,524 | 0.75% |
| 2026-06-18 | 5.33 | 5.41 | 5.24 | 5.33 | 5.33 | qfq | 221,878,377 | 1,184,760,243 | -0.56% |
| 2026-06-17 | 5.39 | 5.43 | 5.29 | 5.36 | 5.36 | qfq | 208,563,053 | 1,116,275,185 | -1.47% |
| 2026-06-16 | 5.38 | 5.47 | 5.28 | 5.44 | 5.44 | qfq | 246,264,088 | 1,328,617,689 | 1.12% |
| 2026-06-15 | 5.35 | 5.46 | 5.31 | 5.38 | 5.38 | qfq | 250,778,205 | 1,346,845,973 | 1.70% |
| 2026-06-12 | 5.34 | 5.42 | 5.25 | 5.29 | 5.29 | qfq | 263,530,790 | 1,406,609,887 | 0.57% |
| 2026-06-11 | 5.32 | 5.35 | 5.18 | 5.26 | 5.26 | qfq | 229,607,090 | 1,206,319,100 | -2.05% |
| 2026-06-10 | 5.49 | 5.63 | 5.32 | 5.37 | 5.37 | qfq | 247,464,187 | 1,346,669,822 | -3.24% |
| 2026-06-09 | 5.54 | 5.58 | 5.36 | 5.55 | 5.55 | qfq | 246,285,776 | 1,345,173,587 | 1.46% |
| 2026-06-08 | 5.41 | 5.64 | 5.32 | 5.47 | 5.47 | qfq | 259,560,492 | 1,428,683,658 | -2.32% |
| 2026-06-05 | 5.73 | 5.82 | 5.51 | 5.60 | 5.60 | qfq | 260,413,530 | 1,463,953,611 | -1.93% |
| 2026-06-04 | 5.72 | 5.77 | 5.67 | 5.71 | 5.71 | qfq | 218,854,765 | 1,248,439,362 | -1.72% |
| 2026-06-03 | 5.75 | 5.89 | 5.62 | 5.81 | 5.81 | qfq | 294,189,244 | 1,704,555,301 | 0.17% |
| 2026-06-02 | 6.09 | 6.09 | 5.67 | 5.80 | 5.80 | qfq | 362,544,217 | 2,106,840,073 | -4.92% |
| 2026-06-01 | 5.88 | 6.20 | 5.76 | 6.10 | 6.10 | qfq | 382,292,496 | 2,323,577,002 | 2.01% |
| 2026-05-29 | 6.06 | 6.18 | 5.88 | 5.98 | 5.98 | qfq | 300,349,409 | 1,808,009,594 | -1.32% |
| 2026-05-28 | 5.92 | 6.11 | 5.85 | 6.06 | 6.06 | qfq | 286,690,998 | 1,713,117,112 | 2.19% |
| 2026-05-27 | 6.12 | 6.18 | 5.88 | 5.93 | 5.90 | qfq | 335,861,688 | 2,014,411,968 | -4.35% |
| 2026-05-26 | 6.33 | 6.35 | 6.10 | 6.20 | 6.17 | qfq | 366,234,746 | 2,254,698,679 | -3.43% |
| 2026-05-25 | 6.73 | 6.81 | 6.31 | 6.42 | 6.39 | qfq | 406,973,797 | 2,631,957,069 | -3.46% |
| 2026-05-22 | 6.67 | 6.73 | 6.50 | 6.65 | 6.62 | qfq | 368,502,220 | 2,429,338,675 | 0.30% |
| 2026-05-21 | 6.96 | 7.25 | 6.62 | 6.63 | 6.60 | qfq | 608,010,899 | 4,214,590,208 | -4.33% |
| 2026-05-20 | 7.27 | 7.34 | 6.90 | 6.93 | 6.90 | qfq | 753,416,562 | 5,321,970,946 | -6.35% |
| 2026-05-19 | 6.82 | 7.59 | 6.74 | 7.40 | 7.36 | qfq | 1,120,140,692 | 8,282,332,753 | 7.25% |
| 2026-05-18 | 6.52 | 7.05 | 6.48 | 6.90 | 6.87 | qfq | 623,191,535 | 4,250,591,657 | 4.86% |
| 2026-05-15 | 6.51 | 6.73 | 6.51 | 6.58 | 6.55 | qfq | 366,098,515 | 2,422,057,426 | 1.08% |
| 2026-05-14 | 6.88 | 6.91 | 6.50 | 6.51 | 6.48 | qfq | 360,195,763 | 2,384,033,094 | -4.82% |
| 2026-05-13 | 6.71 | 6.85 | 6.62 | 6.84 | 6.81 | qfq | 278,947,361 | 1,885,063,747 | 1.48% |
| 2026-05-12 | 6.91 | 6.92 | 6.67 | 6.74 | 6.71 | qfq | 389,427,516 | 2,634,468,844 | -3.16% |
| 2026-05-11 | 7.10 | 7.21 | 6.94 | 6.96 | 6.93 | qfq | 420,453,361 | 2,946,161,788 | -1.69% |
| 2026-05-08 | 7.07 | 7.25 | 7.02 | 7.08 | 7.05 | qfq | 479,151,651 | 3,406,031,167 | 0.14% |
| 2026-05-07 | 6.83 | 7.14 | 6.80 | 7.07 | 7.04 | qfq | 541,429,974 | 3,770,803,054 | 3.67% |
| 2026-05-06 | 6.54 | 6.85 | 6.54 | 6.82 | 6.79 | qfq | 534,026,313 | 3,600,480,253 | 5.74% |
| 2026-04-30 | 6.62 | 6.70 | 6.36 | 6.45 | 6.42 | qfq | 384,719,922 | 2,490,193,649 | -1.83% |
| 2026-04-29 | 6.49 | 6.73 | 6.48 | 6.57 | 6.54 | qfq | 362,617,213 | 2,404,153,492 | -0.15% |
| 2026-04-28 | 6.72 | 6.79 | 6.54 | 6.58 | 6.55 | qfq | 409,385,124 | 2,710,353,978 | -3.24% |
| 2026-04-27 | 7.09 | 7.18 | 6.73 | 6.80 | 6.77 | qfq | 656,939,829 | 4,493,777,021 | -7.73% |
| 2026-04-24 | 7.30 | 7.45 | 7.10 | 7.37 | 7.33 | qfq | 609,613,576 | 4,451,716,426 | -6.23% |
| 2026-04-23 | 7.99 | 8.13 | 7.85 | 7.86 | 7.82 | qfq | 397,829,035 | 3,170,378,442 | -1.50% |
| 2026-04-22 | 7.94 | 7.99 | 7.82 | 7.98 | 7.94 | qfq | 400,678,888 | 3,164,169,389 | -0.37% |
| 2026-04-21 | 8.18 | 8.28 | 7.96 | 8.01 | 7.97 | qfq | 524,603,610 | 4,214,668,362 | -3.61% |
| 2026-04-20 | 7.92 | 8.45 | 7.89 | 8.31 | 8.27 | qfq | 796,947,838 | 6,574,417,077 | 4.40% |
| 2026-04-17 | 7.96 | 8.02 | 7.86 | 7.96 | 7.92 | qfq | 349,339,172 | 2,774,731,505 | -1.12% |
| 2026-04-16 | 7.97 | 8.08 | 7.86 | 8.05 | 8.01 | qfq | 533,460,399 | 4,256,392,327 | 2.94% |
| 2026-04-15 | 8.12 | 8.18 | 7.78 | 7.82 | 7.78 | qfq | 527,591,171 | 4,179,728,341 | -3.69% |
| 2026-04-14 | 8.17 | 8.30 | 8.03 | 8.12 | 8.08 | qfq | 626,233,528 | 5,105,544,326 | 0.87% |
| 2026-04-13 | 7.91 | 8.19 | 7.88 | 8.05 | 8.01 | qfq | 524,168,100 | 4,212,578,566 | 0.75% |
| 2026-04-10 | 8.01 | 8.14 | 7.93 | 7.99 | 7.95 | qfq | 494,695,642 | 3,964,665,100 | -0.13% |
| 2026-04-09 | 8.03 | 8.12 | 7.88 | 8.00 | 7.96 | qfq | 828,566,270 | 6,638,090,524 | 0.63% |
| 2026-04-08 | 7.42 | 7.95 | 7.42 | 7.95 | 7.91 | qfq | 481,254,544 | 3,743,049,707 | 9.96% |
| 2026-04-07 | 7.19 | 7.35 | 7.13 | 7.23 | 7.19 | qfq | 244,408,702 | 1,767,803,679 | 1.54% |
| 2026-04-03 | 7.44 | 7.44 | 7.11 | 7.12 | 7.08 | qfq | 313,009,777 | 2,253,492,554 | -4.43% |
| 2026-04-02 | 7.71 | 7.72 | 7.40 | 7.45 | 7.41 | qfq | 351,163,890 | 2,640,658,730 | -3.62% |
| 2026-04-01 | 7.84 | 7.93 | 7.66 | 7.73 | 7.69 | qfq | 424,365,051 | 3,290,749,363 | -1.02% |
| 2026-03-31 | 7.67 | 8.11 | 7.62 | 7.81 | 7.77 | qfq | 614,532,833 | 4,862,121,011 | 1.03% |
| 2026-03-30 | 7.59 | 7.83 | 7.48 | 7.73 | 7.69 | qfq | 405,852,974 | 3,098,261,409 | -0.13% |
| 2026-03-27 | 7.39 | 8.00 | 7.35 | 7.74 | 7.70 | qfq | 576,266,622 | 4,484,596,784 | 3.06% |
| 2026-03-26 | 7.72 | 7.84 | 7.44 | 7.51 | 7.47 | qfq | 379,271,228 | 2,878,919,867 | -2.59% |
| 2026-03-25 | 7.49 | 7.75 | 7.44 | 7.71 | 7.67 | qfq | 486,606,874 | 3,728,532,143 | 3.91% |
| 2026-03-24 | 7.34 | 7.48 | 7.24 | 7.42 | 7.38 | qfq | 397,369,044 | 2,920,861,644 | 3.49% |
| 2026-03-23 | 7.19 | 7.50 | 7.14 | 7.17 | 7.13 | qfq | 424,749,459 | 3,107,201,191 | -2.18% |
| 2026-03-20 | 7.71 | 7.82 | 7.32 | 7.33 | 7.29 | qfq | 376,485,608 | 2,820,816,188 | -4.68% |
| 2026-03-19 | 7.82 | 7.84 | 7.62 | 7.69 | 7.65 | qfq | 356,845,496 | 2,754,249,635 | -3.51% |
| 2026-03-18 | 7.74 | 7.98 | 7.66 | 7.97 | 7.93 | qfq | 418,560,354 | 3,295,657,527 | 2.57% |
| 2026-03-17 | 7.85 | 8.04 | 7.75 | 7.77 | 7.73 | qfq | 390,500,651 | 3,078,959,567 | -0.64% |
| 2026-03-16 | 7.61 | 7.88 | 7.45 | 7.82 | 7.78 | qfq | 457,654,629 | 3,509,642,141 | 1.16% |
| 2026-03-13 | 7.91 | 7.95 | 7.65 | 7.73 | 7.69 | qfq | 544,192,771 | 4,224,510,968 | -3.62% |
| 2026-03-12 | 8.29 | 8.29 | 7.93 | 8.02 | 7.98 | qfq | 509,906,172 | 4,117,517,601 | -3.49% |
| 2026-03-11 | 8.53 | 8.55 | 8.30 | 8.31 | 8.27 | qfq | 490,226,175 | 4,099,799,922 | -3.03% |
| 2026-03-10 | 8.70 | 8.86 | 8.47 | 8.57 | 8.53 | qfq | 503,565,074 | 4,351,647,402 | -0.46% |
| 2026-03-09 | 8.50 | 8.68 | 8.27 | 8.61 | 8.57 | qfq | 537,371,492 | 4,539,094,660 | -0.69% |
| 2026-03-06 | 8.48 | 8.75 | 8.40 | 8.67 | 8.63 | qfq | 525,540,341 | 4,533,554,187 | 1.17% |
| 2026-03-05 | 8.53 | 8.71 | 8.35 | 8.57 | 8.53 | qfq | 657,218,676 | 5,620,198,936 | 3.00% |
| 2026-03-04 | 7.91 | 8.43 | 7.91 | 8.32 | 8.28 | qfq | 508,738,564 | 4,210,213,499 | 1.34% |
| 2026-03-03 | 9.05 | 9.12 | 8.20 | 8.21 | 8.17 | qfq | 943,165,296 | 8,043,342,814 | -9.88% |
| 2026-03-02 | 9.17 | 9.42 | 9.01 | 9.11 | 9.07 | qfq | 947,305,981 | 8,692,320,955 | -5.40% |
| 2026-02-27 | 9.15 | 9.77 | 9.10 | 9.63 | 9.58 | qfq | 1,088,368,956 | 10,433,742,690 | 3.10% |
| 2026-02-26 | 9.34 | 9.59 | 9.07 | 9.34 | 9.29 | qfq | 949,982,740 | 8,836,372,021 | 0.00% |
| 2026-02-25 | 9.13 | 9.49 | 8.92 | 9.34 | 9.29 | qfq | 981,790,220 | 9,112,840,438 | 2.41% |
| 2026-02-24 | 9.18 | 9.39 | 8.81 | 9.12 | 9.08 | qfq | 992,875,757 | 9,037,175,308 | 1.79% |
| 2026-02-13 | 9.00 | 9.34 | 8.75 | 8.96 | 8.92 | qfq | 1,242,134,321 | 11,302,922,822 | -1.32% |
| 2026-02-12 | 8.20 | 9.08 | 8.19 | 9.08 | 9.04 | qfq | 1,266,464,286 | 11,092,174,691 | 10.06% |
| 2026-02-11 | 8.31 | 8.64 | 8.22 | 8.25 | 8.21 | qfq | 709,097,368 | 5,948,962,237 | -1.20% |
| 2026-02-10 | 8.70 | 8.76 | 8.30 | 8.35 | 8.31 | qfq | 845,332,955 | 7,155,351,135 | -3.80% |
| 2026-02-09 | 8.84 | 8.97 | 8.50 | 8.68 | 8.64 | qfq | 833,808,428 | 7,250,541,961 | 2.60% |
| 2026-02-06 | 8.53 | 8.90 | 8.12 | 8.46 | 8.42 | qfq | 1,073,039,059 | 9,119,624,513 | -4.08% |
| 2026-02-05 | 9.06 | 9.43 | 8.73 | 8.82 | 8.78 | qfq | 1,036,583,999 | 9,330,370,908 | -4.75% |
| 2026-02-04 | 10.08 | 10.30 | 9.16 | 9.26 | 9.21 | qfq | 1,371,003,883 | 13,079,196,926 | -9.04% |
| 2026-02-03 | 10.00 | 10.32 | 9.60 | 10.18 | 10.13 | qfq | 1,422,926,497 | 14,269,153,274 | 2.72% |
| 2026-02-02 | 9.41 | 10.20 | 9.22 | 9.91 | 9.86 | qfq | 1,312,198,007 | 12,857,115,205 | 6.33% |
| 2026-01-30 | 9.66 | 10.09 | 9.10 | 9.32 | 9.27 | qfq | 1,292,969,272 | 12,381,592,723 | -2.61% |
| 2026-01-29 | 8.50 | 9.58 | 8.50 | 9.57 | 9.52 | qfq | 1,358,074,803 | 12,545,993,868 | 9.12% |
| 2026-01-28 | 8.71 | 8.97 | 8.32 | 8.77 | 8.73 | qfq | 1,127,199,236 | 9,844,694,356 | 3.18% |
| 2026-01-27 | 7.99 | 8.69 | 7.90 | 8.50 | 8.46 | qfq | 1,149,855,144 | 9,508,356,165 | 6.25% |
| 2026-01-26 | 8.28 | 8.46 | 7.77 | 8.00 | 7.96 | qfq | 1,176,750,233 | 9,517,468,616 | -4.76% |
| 2026-01-23 | 7.59 | 8.97 | 7.59 | 8.40 | 8.36 | qfq | 2,073,607,339 | 17,004,833,304 | -0.24% |
| 2026-01-22 | 8.42 | 8.42 | 8.42 | 8.42 | 8.38 | qfq | 34,367,700 | 289,376,034 | -10.04% |
| 2026-01-21 | 9.36 | 9.36 | 9.36 | 9.36 | 9.31 | qfq | 38,505,600 | 360,412,416 | -10.00% |
| 2026-01-15 | 9.93 | 10.40 | 9.22 | 10.40 | 10.35 | qfq | 2,570,364,782 | 25,336,174,816 | 4.73% |
| 2026-01-14 | 9.50 | 9.93 | 9.41 | 9.93 | 9.88 | qfq | 612,067,501 | 5,945,085,039 | 9.97% |
| 2026-01-13 | 9.03 | 9.03 | 9.03 | 9.03 | 8.99 | qfq | 58,353,539 | 526,932,457 | 9.99% |
| 2026-01-12 | 8.21 | 8.21 | 8.21 | 8.21 | 8.17 | qfq | 30,521,191 | 250,578,978 | 10.05% |
| 2026-01-09 | 6.81 | 7.46 | 6.81 | 7.46 | 7.42 | qfq | 700,772,193 | 5,151,393,428 | 10.03% |
| 2026-01-08 | 6.69 | 7.12 | 6.51 | 6.78 | 6.75 | qfq | 1,701,691,117 | 11,603,383,615 | 2.88% |
| 2026-01-07 | 6.63 | 6.75 | 6.42 | 6.59 | 6.56 | qfq | 1,722,754,015 | 11,339,317,200 | -0.60% |
| 2026-01-06 | 6.36 | 6.82 | 6.29 | 6.63 | 6.60 | qfq | 2,360,677,283 | 15,560,187,549 | 6.94% |
| 2026-01-05 | 6.00 | 6.20 | 5.81 | 6.20 | 6.17 | qfq | 1,831,948,036 | 11,089,923,417 | 9.93% |
| 2025-12-31 | 5.12 | 5.64 | 5.11 | 5.64 | 5.61 | qfq | 994,573,607 | 5,472,890,777 | 9.94% |
| 2025-12-30 | 5.08 | 5.21 | 5.06 | 5.13 | 5.10 | qfq | 276,119,499 | 1,422,886,753 | 0.59% |
| 2025-12-29 | 5.15 | 5.18 | 5.08 | 5.10 | 5.07 | qfq | 225,949,226 | 1,159,609,481 | -0.97% |
| 2025-12-26 | 5.18 | 5.22 | 5.10 | 5.15 | 5.12 | qfq | 275,404,185 | 1,420,404,740 | -0.58% |
| 2025-12-25 | 5.18 | 5.22 | 5.12 | 5.18 | 5.15 | qfq | 343,725,178 | 1,774,409,524 | -1.15% |
| 2025-12-24 | 5.08 | 5.32 | 5.04 | 5.24 | 5.21 | qfq | 564,143,074 | 2,938,501,152 | 2.95% |
| 2025-12-23 | 5.04 | 5.18 | 5.00 | 5.09 | 5.06 | qfq | 288,772,145 | 1,463,476,740 | 0.59% |
| 2025-12-22 | 5.04 | 5.10 | 5.01 | 5.06 | 5.04 | qfq | 195,244,315 | 988,378,318 | 0.80% |
| 2025-12-19 | 4.99 | 5.04 | 4.98 | 5.02 | 5.00 | qfq | 154,011,323 | 772,001,719 | 0.80% |
| 2025-12-18 | 5.00 | 5.07 | 4.97 | 4.98 | 4.96 | qfq | 153,894,885 | 772,416,379 | -1.19% |
| 2025-12-17 | 4.95 | 5.07 | 4.94 | 5.04 | 5.02 | qfq | 186,814,095 | 935,873,344 | 1.41% |
| 2025-12-16 | 5.04 | 5.04 | 4.96 | 4.97 | 4.95 | qfq | 197,331,687 | 984,564,986 | -2.17% |
| 2025-12-15 | 5.16 | 5.20 | 5.07 | 5.08 | 5.06 | qfq | 285,546,977 | 1,460,243,217 | -2.50% |
| 2025-12-12 | 4.94 | 5.23 | 4.93 | 5.21 | 5.18 | qfq | 570,635,528 | 2,914,759,116 | 3.78% |
| 2025-12-11 | 5.00 | 5.15 | 4.94 | 5.02 | 5.00 | qfq | 268,614,439 | 1,352,190,448 | 0.00% |
| 2025-12-10 | 4.99 | 5.05 | 4.95 | 5.02 | 5.00 | qfq | 164,849,345 | 822,923,516 | 0.20% |
| 2025-12-09 | 5.08 | 5.10 | 5.00 | 5.01 | 4.99 | qfq | 243,527,676 | 1,226,998,242 | -2.72% |
| 2025-12-08 | 5.08 | 5.22 | 5.00 | 5.15 | 5.12 | qfq | 410,434,707 | 2,100,608,207 | 3.41% |
| 2025-12-05 | 4.94 | 4.98 | 4.87 | 4.98 | 4.96 | qfq | 187,303,455 | 924,452,740 | 0.40% |
| 2025-12-04 | 4.93 | 4.99 | 4.91 | 4.96 | 4.94 | qfq | 199,213,658 | 987,175,170 | 1.02% |
| 2025-12-03 | 5.00 | 5.02 | 4.90 | 4.91 | 4.89 | qfq | 223,302,792 | 1,102,998,498 | -1.80% |
| 2025-12-02 | 5.08 | 5.09 | 4.99 | 5.00 | 4.98 | qfq | 259,382,508 | 1,300,127,402 | -1.96% |
| 2025-12-01 | 5.12 | 5.12 | 5.07 | 5.10 | 5.07 | qfq | 215,832,298 | 1,099,914,820 | -0.58% |
| 2025-11-28 | 5.11 | 5.15 | 5.07 | 5.13 | 5.10 | qfq | 233,248,124 | 1,191,135,575 | 0.20% |
| 2025-11-27 | 5.25 | 5.27 | 5.11 | 5.12 | 5.09 | qfq | 309,141,494 | 1,599,047,594 | -2.48% |
| 2025-11-26 | 5.31 | 5.42 | 5.23 | 5.25 | 5.22 | qfq | 446,598,611 | 2,367,358,630 | -2.05% |
| 2025-11-25 | 5.24 | 5.44 | 5.21 | 5.36 | 5.33 | qfq | 660,831,854 | 3,524,752,290 | 1.52% |
| 2025-11-24 | 5.05 | 5.43 | 4.89 | 5.28 | 5.25 | qfq | 630,860,371 | 3,271,359,429 | 4.76% |
| 2025-11-21 | 4.97 | 5.18 | 4.95 | 5.04 | 5.01 | qfq | 459,428,909 | 2,341,626,944 | -0.79% |
| 2025-11-20 | 5.17 | 5.23 | 5.06 | 5.08 | 5.05 | qfq | 392,281,223 | 2,012,230,601 | -2.31% |
| 2025-11-19 | 5.35 | 5.35 | 5.13 | 5.20 | 5.17 | qfq | 780,985,388 | 4,079,228,831 | -5.11% |
| 2025-11-18 | 5.03 | 5.60 | 4.97 | 5.48 | 5.45 | qfq | 1,250,442,642 | 6,734,758,177 | 7.66% |
| 2025-11-17 | 4.86 | 5.17 | 4.86 | 5.09 | 5.06 | qfq | 472,153,604 | 2,384,575,563 | 4.73% |
| 2025-11-14 | 4.90 | 4.93 | 4.85 | 4.86 | 4.83 | qfq | 183,632,338 | 897,412,850 | -1.62% |
| 2025-11-13 | 4.89 | 4.94 | 4.87 | 4.94 | 4.91 | qfq | 196,410,170 | 965,311,547 | 0.41% |
| 2025-11-12 | 5.02 | 5.03 | 4.87 | 4.92 | 4.89 | qfq | 254,317,372 | 1,254,683,280 | -2.38% |
| 2025-11-11 | 5.08 | 5.10 | 5.02 | 5.04 | 5.01 | qfq | 207,128,149 | 1,045,693,388 | -0.79% |
| 2025-11-10 | 5.07 | 5.13 | 5.05 | 5.08 | 5.05 | qfq | 201,961,825 | 1,025,074,195 | 0.20% |
| 2025-11-07 | 5.15 | 5.16 | 5.07 | 5.07 | 5.04 | qfq | 276,870,254 | 1,410,266,972 | -2.31% |
| 2025-11-06 | 5.30 | 5.33 | 5.11 | 5.19 | 5.16 | qfq | 387,143,821 | 2,007,101,899 | -2.81% |
| 2025-11-05 | 5.33 | 5.47 | 5.29 | 5.34 | 5.31 | qfq | 380,563,636 | 2,041,817,910 | -0.93% |
| 2025-11-04 | 5.35 | 5.43 | 5.29 | 5.39 | 5.36 | qfq | 391,663,212 | 2,097,551,795 | -0.74% |
| 2025-11-03 | 5.23 | 5.44 | 5.15 | 5.43 | 5.40 | qfq | 637,449,200 | 3,401,553,387 | 1.69% |
| 2025-10-31 | 5.01 | 5.52 | 5.01 | 5.34 | 5.31 | qfq | 859,367,551 | 4,569,576,062 | 6.37% |
| 2025-10-30 | 5.15 | 5.16 | 5.00 | 5.02 | 4.99 | qfq | 309,963,170 | 1,573,433,620 | -2.71% |
| 2025-10-29 | 5.10 | 5.17 | 5.05 | 5.16 | 5.13 | qfq | 307,991,362 | 1,573,828,342 | 0.58% |
| 2025-10-28 | 5.21 | 5.22 | 5.10 | 5.13 | 5.10 | qfq | 357,915,730 | 1,842,099,366 | -0.77% |
| 2025-10-27 | 5.01 | 5.22 | 5.01 | 5.17 | 5.14 | qfq | 526,302,635 | 2,698,127,389 | 4.02% |
| 2025-10-24 | 4.92 | 4.98 | 4.90 | 4.97 | 4.94 | qfq | 273,238,203 | 1,350,264,891 | 1.43% |
| 2025-10-23 | 4.90 | 4.92 | 4.76 | 4.90 | 4.87 | qfq | 277,616,337 | 1,339,579,966 | -0.41% |
| 2025-10-22 | 4.94 | 4.98 | 4.90 | 4.92 | 4.89 | qfq | 213,336,732 | 1,053,125,316 | -0.81% |
| 2025-10-21 | 4.94 | 4.98 | 4.86 | 4.96 | 4.93 | qfq | 272,944,555 | 1,350,919,282 | 0.61% |
| 2025-10-20 | 4.92 | 5.04 | 4.83 | 4.93 | 4.90 | qfq | 325,919,590 | 1,606,956,856 | 1.86% |
| 2025-10-17 | 5.09 | 5.15 | 4.82 | 4.84 | 4.81 | qfq | 489,104,104 | 2,416,391,777 | -5.84% |
| 2025-10-16 | 5.33 | 5.33 | 5.11 | 5.14 | 5.11 | qfq | 614,610,693 | 3,182,066,647 | -7.05% |
| 2025-10-15 | 5.43 | 5.54 | 5.27 | 5.53 | 5.50 | qfq | 315,319,750 | 1,708,738,185 | 1.47% |
| 2025-10-14 | 5.66 | 5.73 | 5.41 | 5.45 | 5.42 | qfq | 437,277,158 | 2,422,870,161 | -3.20% |
| 2025-10-13 | 5.40 | 5.65 | 5.39 | 5.63 | 5.60 | qfq | 377,211,982 | 2,100,517,753 | -2.93% |
| 2025-10-10 | 5.99 | 5.99 | 5.76 | 5.80 | 5.77 | qfq | 477,629,670 | 2,774,861,622 | -3.65% |
| 2025-10-09 | 5.71 | 6.10 | 5.64 | 6.02 | 5.98 | qfq | 782,832,705 | 4,618,136,755 | 6.74% |
| 2025-09-30 | 5.53 | 5.71 | 5.53 | 5.64 | 5.61 | qfq | 496,804,007 | 2,802,864,662 | 3.30% |
| 2025-09-29 | 5.38 | 5.52 | 5.35 | 5.46 | 5.43 | qfq | 443,134,410 | 2,411,365,711 | 1.11% |
| 2025-09-26 | 5.79 | 5.80 | 5.38 | 5.40 | 5.37 | qfq | 809,779,463 | 4,475,613,580 | -8.16% |
| 2025-09-25 | 5.76 | 6.09 | 5.72 | 5.88 | 5.85 | qfq | 652,126,404 | 3,866,428,167 | 0.51% |
| 2025-09-24 | 6.15 | 6.15 | 5.75 | 5.85 | 5.82 | qfq | 947,696,842 | 5,579,489,581 | -6.55% |
| 2025-09-23 | 6.46 | 6.48 | 5.99 | 6.26 | 6.22 | qfq | 855,834,809 | 5,309,532,080 | -2.80% |
| 2025-09-22 | 6.22 | 6.45 | 6.13 | 6.44 | 6.40 | qfq | 852,293,631 | 5,414,305,745 | 3.87% |
| 2025-09-19 | 6.45 | 6.63 | 6.05 | 6.20 | 6.16 | qfq | 954,169,032 | 6,001,962,088 | -3.88% |
| 2025-09-18 | 6.30 | 6.85 | 6.25 | 6.45 | 6.41 | qfq | 1,443,526,896 | 9,408,558,251 | 2.22% |
| 2025-09-17 | 6.21 | 6.41 | 6.16 | 6.31 | 6.27 | qfq | 1,129,661,818 | 7,105,542,317 | -1.25% |
| 2025-09-16 | 5.94 | 6.59 | 5.88 | 6.39 | 6.35 | qfq | 1,788,271,354 | 11,294,467,838 | 6.68% |
| 2025-09-15 | 5.97 | 6.11 | 5.90 | 5.99 | 5.96 | qfq | 862,300,407 | 5,162,717,916 | 0.50% |
| 2025-09-12 | 6.09 | 6.28 | 5.95 | 5.96 | 5.93 | qfq | 1,307,481,103 | 7,970,725,281 | -1.97% |
| 2025-09-11 | 5.85 | 6.20 | 5.75 | 6.08 | 6.04 | qfq | 1,604,715,706 | 9,633,233,333 | 2.01% |
| 2025-09-10 | 5.28 | 5.96 | 5.21 | 5.96 | 5.93 | qfq | 1,314,016,138 | 7,438,291,646 | 9.96% |
| 2025-09-09 | 5.41 | 5.67 | 5.31 | 5.42 | 5.39 | qfq | 882,100,031 | 4,837,621,564 | -0.18% |
| 2025-09-08 | 5.45 | 5.62 | 5.37 | 5.43 | 5.40 | qfq | 929,836,489 | 5,114,970,037 | 1.12% |
| 2025-09-05 | 5.25 | 5.49 | 5.07 | 5.37 | 5.34 | qfq | 940,892,425 | 4,966,813,029 | 1.13% |
| 2025-09-04 | 5.75 | 5.76 | 5.31 | 5.31 | 5.28 | qfq | 1,142,784,901 | 6,189,434,611 | -10.00% |
| 2025-09-03 | 5.86 | 6.20 | 5.68 | 5.90 | 5.87 | qfq | 1,380,126,605 | 8,212,543,394 | 0.85% |
| 2025-09-02 | 5.98 | 6.20 | 5.71 | 5.85 | 5.82 | qfq | 1,995,574,154 | 11,927,210,123 | 1.04% |
| 2025-09-01 | 5.26 | 5.79 | 5.20 | 5.79 | 5.76 | qfq | 1,172,286,732 | 6,594,199,084 | 10.08% |
| 2025-08-29 | 5.50 | 5.53 | 5.21 | 5.26 | 5.23 | qfq | 999,842,469 | 5,314,168,487 | -2.95% |
| 2025-08-28 | 5.08 | 5.48 | 5.08 | 5.42 | 5.39 | qfq | 1,396,792,415 | 7,370,457,456 | 3.83% |
| 2025-08-27 | 5.57 | 5.66 | 5.19 | 5.22 | 5.19 | qfq | 2,011,622,747 | 10,980,668,041 | -1.69% |
| 2025-08-26 | 4.78 | 5.31 | 4.76 | 5.31 | 5.28 | qfq | 1,543,760,547 | 7,908,436,848 | 9.94% |
| 2025-08-25 | 4.90 | 4.99 | 4.80 | 4.83 | 4.80 | qfq | 1,070,888,305 | 5,227,593,684 | -0.21% |
| 2025-08-22 | 4.66 | 4.98 | 4.63 | 4.84 | 4.81 | qfq | 1,289,057,272 | 6,243,452,920 | 2.76% |
| 2025-08-21 | 5.10 | 5.25 | 4.60 | 4.71 | 4.68 | qfq | 1,711,618,073 | 8,239,842,848 | -7.10% |
| 2025-08-20 | 5.27 | 5.37 | 4.90 | 5.07 | 5.04 | qfq | 2,311,395,979 | 11,893,306,173 | 3.89% |
| 2025-08-19 | 4.66 | 4.88 | 4.61 | 4.88 | 4.85 | qfq | 1,105,283,975 | 5,264,232,175 | 9.91% |
| 2025-08-18 | 4.06 | 4.44 | 4.06 | 4.44 | 4.41 | qfq | 1,120,400,196 | 4,857,443,638 | 9.90% |
| 2025-08-15 | 3.96 | 4.06 | 3.94 | 4.04 | 4.02 | qfq | 469,551,304 | 1,888,307,167 | 1.25% |
| 2025-08-14 | 4.08 | 4.10 | 3.93 | 3.99 | 3.97 | qfq | 683,831,589 | 2,744,757,595 | -1.72% |
| 2025-08-13 | 3.99 | 4.18 | 3.95 | 4.06 | 4.04 | qfq | 947,800,664 | 3,878,437,729 | 2.27% |
| 2025-08-12 | 4.02 | 4.05 | 3.95 | 3.97 | 3.95 | qfq | 556,207,861 | 2,216,833,204 | -1.24% |
| 2025-08-11 | 3.85 | 4.15 | 3.83 | 4.02 | 4.00 | qfq | 979,249,756 | 3,906,567,398 | 5.24% |
| 2025-08-08 | 3.89 | 3.92 | 3.81 | 3.82 | 3.80 | qfq | 382,829,680 | 1,474,741,476 | -2.55% |
| 2025-08-07 | 3.86 | 3.97 | 3.86 | 3.92 | 3.90 | qfq | 457,866,073 | 1,789,937,842 | 1.03% |
| 2025-08-06 | 3.88 | 3.89 | 3.84 | 3.88 | 3.86 | qfq | 353,723,374 | 1,367,768,955 | -0.26% |
| 2025-08-05 | 3.98 | 3.99 | 3.88 | 3.89 | 3.87 | qfq | 516,095,119 | 2,018,020,612 | -2.26% |
| 2025-08-04 | 3.88 | 3.99 | 3.85 | 3.98 | 3.96 | qfq | 666,602,332 | 2,604,169,304 | 2.05% |
| 2025-08-01 | 3.79 | 3.94 | 3.73 | 3.90 | 3.88 | qfq | 802,886,243 | 3,072,724,814 | 1.83% |
| 2025-07-31 | 3.71 | 4.03 | 3.71 | 3.83 | 3.81 | qfq | 1,000,913,230 | 3,876,385,628 | 3.51% |
| 2025-07-30 | 3.74 | 3.75 | 3.68 | 3.70 | 3.68 | qfq | 275,207,789 | 1,022,707,558 | -1.86% |
| 2025-07-29 | 3.77 | 3.85 | 3.73 | 3.77 | 3.75 | qfq | 294,471,488 | 1,109,717,685 | -0.53% |
| 2025-07-28 | 3.87 | 3.89 | 3.78 | 3.79 | 3.77 | qfq | 329,604,841 | 1,252,828,077 | -1.30% |
| 2025-07-25 | 3.76 | 3.86 | 3.72 | 3.84 | 3.82 | qfq | 511,662,135 | 1,943,426,907 | 2.13% |
| 2025-07-24 | 3.70 | 3.78 | 3.68 | 3.76 | 3.74 | qfq | 332,853,036 | 1,243,964,262 | 1.08% |
| 2025-07-23 | 3.79 | 3.81 | 3.71 | 3.72 | 3.70 | qfq | 380,791,206 | 1,424,994,091 | -0.80% |
| 2025-07-22 | 3.85 | 3.85 | 3.72 | 3.75 | 3.73 | qfq | 684,322,293 | 2,575,094,150 | -4.09% |
| 2025-07-21 | 3.77 | 4.05 | 3.74 | 3.91 | 3.89 | qfq | 1,136,830,777 | 4,410,870,005 | 5.96% |
| 2025-07-18 | 3.72 | 3.76 | 3.64 | 3.69 | 3.67 | qfq | 429,059,667 | 1,582,550,121 | -0.54% |
| 2025-07-17 | 3.75 | 3.80 | 3.68 | 3.71 | 3.69 | qfq | 637,724,035 | 2,367,758,669 | -1.33% |
| 2025-07-16 | 3.89 | 3.93 | 3.74 | 3.76 | 3.74 | qfq | 1,265,798,672 | 4,839,509,870 | -0.27% |
| 2025-07-15 | 3.47 | 3.77 | 3.46 | 3.77 | 3.75 | qfq | 907,753,521 | 3,362,394,242 | 9.91% |
| 2025-07-14 | 3.47 | 3.47 | 3.41 | 3.43 | 3.41 | qfq | 185,244,464 | 635,216,489 | -1.44% |
| 2025-07-11 | 3.44 | 3.50 | 3.40 | 3.48 | 3.46 | qfq | 276,364,462 | 955,525,749 | 0.87% |
| 2025-07-10 | 3.41 | 3.48 | 3.41 | 3.45 | 3.43 | qfq | 186,791,478 | 643,520,569 | 0.58% |
| 2025-07-09 | 3.40 | 3.48 | 3.40 | 3.43 | 3.41 | qfq | 249,046,666 | 856,680,226 | 0.59% |
| 2025-07-08 | 3.38 | 3.41 | 3.38 | 3.41 | 3.39 | qfq | 127,631,645 | 434,026,388 | 0.59% |
| 2025-07-07 | 3.36 | 3.40 | 3.35 | 3.39 | 3.37 | qfq | 112,677,755 | 381,009,876 | 0.59% |
| 2025-07-04 | 3.39 | 3.40 | 3.36 | 3.37 | 3.35 | qfq | 123,867,085 | 418,063,573 | -0.88% |
| 2025-07-03 | 3.38 | 3.42 | 3.37 | 3.40 | 3.38 | qfq | 111,527,212 | 378,261,127 | 0.29% |
| 2025-07-02 | 3.43 | 3.45 | 3.37 | 3.39 | 3.37 | qfq | 160,009,924 | 544,856,974 | -1.17% |
| 2025-07-01 | 3.46 | 3.48 | 3.41 | 3.43 | 3.41 | qfq | 203,191,281 | 698,913,328 | -2.00% |
| 2025-06-30 | 3.41 | 3.52 | 3.40 | 3.50 | 3.48 | qfq | 293,564,816 | 1,013,962,745 | 2.64% |
| 2025-06-27 | 3.40 | 3.45 | 3.38 | 3.41 | 3.39 | qfq | 164,116,026 | 561,667,171 | 0.59% |
| 2025-06-26 | 3.41 | 3.45 | 3.38 | 3.39 | 3.37 | qfq | 184,535,687 | 629,905,950 | -1.74% |
| 2025-06-25 | 3.41 | 3.47 | 3.38 | 3.45 | 3.40 | qfq | 223,572,813 | 765,047,529 | 1.17% |
| 2025-06-24 | 3.33 | 3.42 | 3.32 | 3.41 | 3.36 | qfq | 194,265,260 | 659,254,284 | 2.40% |
| 2025-06-23 | 3.25 | 3.34 | 3.23 | 3.33 | 3.28 | qfq | 150,506,732 | 496,764,194 | 1.22% |
| 2025-06-20 | 3.32 | 3.36 | 3.28 | 3.29 | 3.24 | qfq | 125,477,213 | 414,936,341 | -0.90% |
| 2025-06-19 | 3.38 | 3.41 | 3.31 | 3.32 | 3.27 | qfq | 155,337,746 | 520,542,373 | -2.06% |
| 2025-06-18 | 3.41 | 3.45 | 3.36 | 3.39 | 3.34 | qfq | 137,550,269 | 466,311,438 | -1.17% |
| 2025-06-17 | 3.44 | 3.49 | 3.41 | 3.43 | 3.38 | qfq | 132,089,522 | 455,336,068 | -0.29% |
| 2025-06-16 | 3.41 | 3.46 | 3.38 | 3.44 | 3.39 | qfq | 114,585,205 | 393,670,522 | 0.29% |
| 2025-06-13 | 3.55 | 3.55 | 3.43 | 3.43 | 3.38 | qfq | 255,459,263 | 884,601,695 | -4.19% |
| 2025-06-12 | 3.58 | 3.63 | 3.56 | 3.58 | 3.53 | qfq | 154,150,199 | 554,309,911 | -0.56% |
| 2025-06-11 | 3.56 | 3.64 | 3.55 | 3.60 | 3.55 | qfq | 168,274,422 | 607,219,139 | 0.84% |
| 2025-06-10 | 3.63 | 3.63 | 3.53 | 3.57 | 3.52 | qfq | 202,430,149 | 724,446,610 | -1.92% |
| 2025-06-09 | 3.60 | 3.67 | 3.59 | 3.64 | 3.59 | qfq | 165,887,185 | 603,545,148 | 1.11% |
| 2025-06-06 | 3.65 | 3.65 | 3.60 | 3.60 | 3.55 | qfq | 163,230,207 | 589,865,134 | -1.91% |
| 2025-06-05 | 3.62 | 3.70 | 3.58 | 3.67 | 3.62 | qfq | 244,858,520 | 893,191,654 | 1.66% |
| 2025-06-04 | 3.61 | 3.63 | 3.59 | 3.61 | 3.56 | qfq | 128,817,439 | 465,353,839 | 0.00% |
| 2025-06-03 | 3.58 | 3.68 | 3.56 | 3.61 | 3.56 | qfq | 146,009,241 | 530,454,863 | -0.28% |
| 2025-05-30 | 3.72 | 3.72 | 3.61 | 3.62 | 3.57 | qfq | 207,432,963 | 758,055,686 | -3.21% |
| 2025-05-29 | 3.66 | 3.78 | 3.63 | 3.74 | 3.69 | qfq | 351,697,848 | 1,303,525,188 | 0.54% |
| 2025-05-28 | 3.58 | 3.80 | 3.52 | 3.72 | 3.67 | qfq | 422,564,006 | 1,541,053,947 | 3.91% |
| 2025-05-27 | 3.60 | 3.61 | 3.55 | 3.58 | 3.53 | qfq | 161,136,858 | 575,767,405 | -1.10% |
| 2025-05-26 | 3.56 | 3.63 | 3.56 | 3.62 | 3.57 | qfq | 178,779,823 | 643,105,152 | 0.56% |
| 2025-05-23 | 3.66 | 3.70 | 3.59 | 3.60 | 3.55 | qfq | 223,428,503 | 813,630,406 | -1.64% |
| 2025-05-22 | 3.71 | 3.76 | 3.64 | 3.66 | 3.61 | qfq | 230,238,657 | 848,392,114 | -2.14% |
| 2025-05-21 | 3.79 | 3.79 | 3.73 | 3.74 | 3.69 | qfq | 209,921,727 | 786,791,145 | -1.84% |
| 2025-05-20 | 3.76 | 3.83 | 3.73 | 3.81 | 3.76 | qfq | 291,162,045 | 1,104,450,632 | 0.79% |
| 2025-05-19 | 3.73 | 3.78 | 3.66 | 3.78 | 3.73 | qfq | 255,867,140 | 954,282,651 | 1.07% |
| 2025-05-16 | 3.70 | 3.77 | 3.70 | 3.74 | 3.69 | qfq | 201,295,921 | 752,505,079 | 0.27% |
| 2025-05-15 | 3.86 | 3.87 | 3.71 | 3.73 | 3.68 | qfq | 360,209,688 | 1,355,102,864 | -3.87% |
| 2025-05-14 | 3.81 | 3.91 | 3.80 | 3.88 | 3.83 | qfq | 384,909,473 | 1,488,558,284 | 1.31% |
| 2025-05-13 | 3.92 | 3.95 | 3.82 | 3.83 | 3.78 | qfq | 334,030,523 | 1,289,933,046 | -1.29% |
| 2025-05-12 | 3.82 | 3.93 | 3.77 | 3.88 | 3.83 | qfq | 459,865,199 | 1,772,253,389 | 2.11% |
| 2025-05-09 | 3.90 | 3.90 | 3.77 | 3.80 | 3.75 | qfq | 489,977,023 | 1,871,089,517 | -3.55% |
| 2025-05-08 | 3.88 | 4.14 | 3.85 | 3.94 | 3.88 | qfq | 775,955,064 | 3,108,875,464 | 0.25% |
| 2025-05-07 | 4.00 | 4.03 | 3.83 | 3.93 | 3.87 | qfq | 767,601,770 | 2,997,985,805 | -1.01% |
| 2025-05-06 | 3.79 | 3.99 | 3.74 | 3.97 | 3.91 | qfq | 951,343,020 | 3,690,281,693 | 6.43% |
| 2025-04-30 | 3.90 | 3.93 | 3.72 | 3.73 | 3.68 | qfq | 1,031,357,682 | 3,947,945,912 | -1.06% |
| 2025-04-29 | 3.48 | 3.77 | 3.42 | 3.77 | 3.72 | qfq | 546,323,192 | 2,004,521,043 | 9.91% |
| 2025-04-28 | 3.38 | 3.49 | 3.33 | 3.43 | 3.38 | qfq | 344,102,791 | 1,169,788,287 | 0.59% |
| 2025-04-25 | 3.40 | 3.50 | 3.40 | 3.41 | 3.36 | qfq | 313,454,537 | 1,077,662,262 | 0.29% |
| 2025-04-24 | 3.51 | 3.54 | 3.39 | 3.40 | 3.35 | qfq | 415,237,698 | 1,430,657,746 | -3.95% |
| 2025-04-23 | 3.62 | 3.73 | 3.53 | 3.54 | 3.49 | qfq | 617,331,901 | 2,227,882,061 | -2.75% |
| 2025-04-22 | 3.61 | 3.85 | 3.59 | 3.64 | 3.59 | qfq | 1,040,200,344 | 3,844,721,528 | 3.41% |
| 2025-04-21 | 3.20 | 3.52 | 3.18 | 3.52 | 3.47 | qfq | 419,944,484 | 1,419,579,823 | 10.00% |
| 2025-04-18 | 3.17 | 3.22 | 3.13 | 3.20 | 3.15 | qfq | 175,607,731 | 560,178,440 | 0.63% |
| 2025-04-17 | 3.18 | 3.25 | 3.15 | 3.18 | 3.14 | qfq | 171,951,455 | 551,374,781 | -0.31% |
| 2025-04-16 | 3.24 | 3.29 | 3.16 | 3.19 | 3.15 | qfq | 194,299,905 | 625,374,422 | -2.15% |
| 2025-04-15 | 3.33 | 3.35 | 3.23 | 3.26 | 3.21 | qfq | 222,594,245 | 728,162,909 | -2.10% |
| 2025-04-14 | 3.26 | 3.38 | 3.26 | 3.33 | 3.28 | qfq | 325,906,840 | 1,087,113,797 | 3.42% |
| 2025-04-11 | 3.17 | 3.28 | 3.15 | 3.22 | 3.17 | qfq | 287,542,112 | 928,959,735 | 0.00% |
| 2025-04-10 | 3.18 | 3.33 | 3.16 | 3.22 | 3.17 | qfq | 426,143,447 | 1,387,485,229 | 3.21% |
| 2025-04-09 | 3.00 | 3.16 | 2.73 | 3.12 | 3.08 | qfq | 487,534,658 | 1,457,743,307 | 2.97% |
| 2025-04-08 | 2.92 | 3.13 | 2.92 | 3.03 | 2.99 | qfq | 421,906,255 | 1,268,965,166 | -3.50% |
| 2025-04-07 | 3.14 | 3.27 | 3.14 | 3.14 | 3.10 | qfq | 140,847,844 | 444,687,623 | -10.03% |
| 2025-04-03 | 3.51 | 3.58 | 3.47 | 3.49 | 3.44 | qfq | 203,535,795 | 715,728,537 | -1.97% |
| 2025-04-02 | 3.52 | 3.61 | 3.51 | 3.56 | 3.51 | qfq | 193,515,767 | 690,592,671 | 0.56% |
| 2025-04-01 | 3.61 | 3.63 | 3.53 | 3.54 | 3.49 | qfq | 209,267,827 | 747,798,545 | -1.67% |
| 2025-03-31 | 3.65 | 3.65 | 3.51 | 3.60 | 3.55 | qfq | 320,700,492 | 1,144,226,323 | -2.44% |
| 2025-03-28 | 3.76 | 3.78 | 3.68 | 3.69 | 3.64 | qfq | 234,682,619 | 873,494,740 | -2.64% |
| 2025-03-27 | 3.76 | 3.85 | 3.70 | 3.79 | 3.74 | qfq | 308,201,543 | 1,164,286,442 | 0.00% |
| 2025-03-26 | 3.75 | 3.83 | 3.73 | 3.79 | 3.74 | qfq | 206,127,513 | 782,977,097 | 0.53% |
| 2025-03-25 | 3.87 | 3.88 | 3.76 | 3.77 | 3.72 | qfq | 227,666,682 | 866,484,978 | -2.58% |
| 2025-03-24 | 3.97 | 3.99 | 3.73 | 3.87 | 3.82 | qfq | 362,977,414 | 1,394,129,145 | -2.27% |
| 2025-03-21 | 4.04 | 4.05 | 3.94 | 3.96 | 3.90 | qfq | 337,727,719 | 1,341,928,650 | -2.46% |
| 2025-03-20 | 4.07 | 4.12 | 4.04 | 4.06 | 4.00 | qfq | 277,556,306 | 1,132,024,291 | -0.49% |
| 2025-03-19 | 4.13 | 4.15 | 4.07 | 4.08 | 4.02 | qfq | 340,186,730 | 1,393,291,333 | -1.92% |
| 2025-03-18 | 4.16 | 4.21 | 4.11 | 4.16 | 4.10 | qfq | 328,342,592 | 1,367,161,355 | 0.00% |
| 2025-03-17 | 4.13 | 4.21 | 4.11 | 4.16 | 4.10 | qfq | 348,432,002 | 1,449,090,502 | 0.73% |
| 2025-03-14 | 4.06 | 4.16 | 4.03 | 4.13 | 4.07 | qfq | 377,285,075 | 1,552,168,941 | 0.98% |
| 2025-03-13 | 4.28 | 4.29 | 4.06 | 4.09 | 4.03 | qfq | 633,122,462 | 2,618,959,857 | -4.88% |
| 2025-03-12 | 4.32 | 4.37 | 4.26 | 4.30 | 4.24 | qfq | 621,034,718 | 2,676,719,146 | -0.23% |
| 2025-03-11 | 4.15 | 4.41 | 4.13 | 4.31 | 4.25 | qfq | 758,499,063 | 3,269,110,973 | 1.17% |
| 2025-03-10 | 4.48 | 4.48 | 4.25 | 4.26 | 4.20 | qfq | 1,150,177,027 | 4,961,216,950 | -5.75% |
| 2025-03-07 | 4.24 | 4.66 | 4.19 | 4.52 | 4.46 | qfq | 1,763,879,351 | 8,043,909,896 | 6.60% |
| 2025-03-06 | 4.17 | 4.30 | 4.10 | 4.24 | 4.18 | qfq | 786,182,098 | 3,314,579,615 | 1.92% |
| 2025-03-05 | 3.94 | 4.28 | 3.88 | 4.16 | 4.10 | qfq | 785,632,111 | 3,219,860,770 | 4.79% |
| 2025-03-04 | 3.86 | 4.02 | 3.81 | 3.97 | 3.91 | qfq | 428,480,736 | 1,682,903,927 | 1.53% |
| 2025-03-03 | 3.96 | 4.03 | 3.84 | 3.91 | 3.85 | qfq | 447,718,886 | 1,759,986,461 | -1.76% |
| 2025-02-28 | 4.20 | 4.20 | 3.96 | 3.98 | 3.92 | qfq | 579,669,872 | 2,358,686,861 | -5.91% |
| 2025-02-27 | 4.36 | 4.39 | 4.16 | 4.23 | 4.17 | qfq | 612,608,201 | 2,606,046,032 | -2.98% |
| 2025-02-26 | 4.43 | 4.45 | 4.31 | 4.36 | 4.30 | qfq | 608,482,401 | 2,652,338,244 | -0.46% |
| 2025-02-25 | 4.47 | 4.48 | 4.35 | 4.38 | 4.32 | qfq | 801,159,830 | 3,530,637,411 | -4.16% |
| 2025-02-24 | 4.37 | 4.69 | 4.25 | 4.57 | 4.51 | qfq | 1,218,218,739 | 5,459,243,173 | 4.10% |
| 2025-02-21 | 4.33 | 4.46 | 4.18 | 4.39 | 4.33 | qfq | 1,008,727,405 | 4,375,591,563 | 1.39% |
| 2025-02-20 | 4.32 | 4.43 | 4.30 | 4.33 | 4.27 | qfq | 687,214,778 | 2,989,064,032 | 0.23% |
| 2025-02-19 | 4.22 | 4.36 | 4.21 | 4.32 | 4.26 | qfq | 677,168,785 | 2,909,149,448 | 1.89% |
| 2025-02-18 | 4.50 | 4.51 | 4.23 | 4.24 | 4.18 | qfq | 899,753,961 | 3,913,961,367 | -6.61% |
| 2025-02-17 | 4.40 | 4.66 | 4.40 | 4.54 | 4.48 | qfq | 1,071,374,133 | 4,836,150,288 | 3.89% |
| 2025-02-14 | 4.59 | 4.59 | 4.26 | 4.37 | 4.31 | qfq | 1,271,784,930 | 5,623,189,702 | -7.42% |
| 2025-02-13 | 4.80 | 4.92 | 4.71 | 4.72 | 4.65 | qfq | 1,381,302,665 | 6,648,286,372 | 0.43% |
| 2025-02-12 | 4.52 | 4.79 | 4.45 | 4.70 | 4.63 | qfq | 1,280,620,672 | 5,984,725,403 | -0.21% |
| 2025-02-11 | 4.75 | 4.95 | 4.52 | 4.71 | 4.64 | qfq | 2,100,621,294 | 9,997,831,333 | 3.74% |
| 2025-02-10 | 4.14 | 4.54 | 4.13 | 4.54 | 4.48 | qfq | 1,418,397,678 | 6,172,536,476 | 9.93% |
| 2025-02-07 | 4.02 | 4.27 | 4.01 | 4.13 | 4.07 | qfq | 1,496,216,472 | 6,224,777,090 | 0.73% |
| 2025-02-06 | 4.07 | 4.39 | 3.97 | 4.10 | 4.04 | qfq | 1,811,570,245 | 7,465,011,315 | 2.50% |
| 2025-02-05 | 3.75 | 4.00 | 3.70 | 4.00 | 3.94 | qfq | 1,315,625,151 | 5,080,086,785 | 9.89% |
| 2025-01-27 | 3.77 | 3.85 | 3.63 | 3.64 | 3.59 | qfq | 675,636,280 | 2,521,429,339 | -1.62% |
| 2025-01-24 | 3.61 | 3.80 | 3.53 | 3.70 | 3.65 | qfq | 854,166,141 | 3,134,281,877 | 0.82% |
| 2025-01-23 | 3.82 | 3.87 | 3.66 | 3.67 | 3.62 | qfq | 1,037,850,696 | 3,905,019,475 | -3.93% |
| 2025-01-22 | 3.60 | 3.95 | 3.52 | 3.82 | 3.77 | qfq | 1,306,170,977 | 4,848,276,185 | 5.23% |
| 2025-01-21 | 3.77 | 3.83 | 3.55 | 3.63 | 3.58 | qfq | 1,001,530,257 | 3,673,465,405 | -4.47% |
| 2025-01-20 | 3.94 | 4.04 | 3.73 | 3.80 | 3.75 | qfq | 1,059,833,499 | 4,099,971,127 | -0.78% |
| 2025-01-17 | 3.88 | 4.03 | 3.80 | 3.83 | 3.78 | qfq | 1,404,019,895 | 5,453,553,631 | -6.81% |
| 2025-01-16 | 4.24 | 4.43 | 3.80 | 4.11 | 4.05 | qfq | 2,592,826,832 | 10,673,819,441 | 1.73% |
| 2025-01-15 | 4.03 | 4.04 | 3.88 | 4.04 | 3.98 | qfq | 588,276,109 | 2,357,086,627 | 10.08% |
| 2025-01-14 | 3.37 | 3.67 | 3.27 | 3.67 | 3.62 | qfq | 1,020,741,871 | 3,561,275,370 | 9.88% |
| 2025-01-13 | 3.56 | 3.71 | 3.30 | 3.34 | 3.29 | qfq | 1,546,290,064 | 5,367,908,141 | -7.99% |
| 2025-01-10 | 3.80 | 4.08 | 3.55 | 3.63 | 3.58 | qfq | 2,099,020,729 | 8,035,280,382 | -3.71% |
| 2025-01-09 | 3.52 | 3.77 | 3.44 | 3.77 | 3.72 | qfq | 1,850,328,212 | 6,803,527,339 | 9.91% |
| 2025-01-08 | 3.24 | 3.43 | 3.22 | 3.43 | 3.38 | qfq | 1,511,045,028 | 5,013,594,979 | 9.94% |
| 2025-01-07 | 2.85 | 3.12 | 2.84 | 3.12 | 3.08 | qfq | 852,480,566 | 2,598,241,923 | 9.86% |
| 2025-01-06 | 2.88 | 2.92 | 2.80 | 2.84 | 2.80 | qfq | 465,204,385 | 1,330,160,544 | -2.07% |
| 2025-01-03 | 3.10 | 3.13 | 2.88 | 2.90 | 2.86 | qfq | 631,887,760 | 1,879,942,597 | -6.75% |
| 2025-01-02 | 3.07 | 3.22 | 3.03 | 3.11 | 3.07 | qfq | 615,953,160 | 1,924,234,253 | 0.65% |
| 2024-12-31 | 3.24 | 3.30 | 3.08 | 3.09 | 3.05 | qfq | 708,921,833 | 2,243,846,306 | -4.63% |
| 2024-12-30 | 3.33 | 3.36 | 3.23 | 3.24 | 3.19 | qfq | 513,323,041 | 1,681,556,339 | -3.86% |
| 2024-12-27 | 3.37 | 3.47 | 3.33 | 3.37 | 3.32 | qfq | 520,977,710 | 1,772,015,157 | 0.00% |
| 2024-12-26 | 3.37 | 3.49 | 3.34 | 3.37 | 3.32 | qfq | 545,094,049 | 1,858,558,137 | 0.60% |
| 2024-12-25 | 3.53 | 3.55 | 3.27 | 3.35 | 3.30 | qfq | 798,982,058 | 2,693,506,034 | -4.29% |
| 2024-12-24 | 3.66 | 3.73 | 3.45 | 3.50 | 3.45 | qfq | 985,968,676 | 3,509,596,970 | -7.65% |
| 2024-12-23 | 4.15 | 4.15 | 3.79 | 3.79 | 3.74 | qfq | 1,080,052,310 | 4,274,325,921 | -9.98% |
| 2024-12-20 | 3.83 | 4.27 | 3.80 | 4.21 | 4.15 | qfq | 1,494,603,388 | 6,018,748,250 | 8.23% |
| 2024-12-19 | 3.75 | 3.99 | 3.65 | 3.89 | 3.84 | qfq | 806,163,601 | 3,053,697,862 | 1.57% |
| 2024-12-18 | 3.69 | 3.90 | 3.66 | 3.83 | 3.78 | qfq | 804,584,900 | 3,058,732,109 | 3.51% |
| 2024-12-17 | 3.98 | 4.00 | 3.62 | 3.70 | 3.65 | qfq | 849,688,408 | 3,213,809,773 | -6.33% |
| 2024-12-16 | 4.14 | 4.16 | 3.91 | 3.95 | 3.89 | qfq | 890,216,643 | 3,551,545,544 | -3.89% |
| 2024-12-13 | 4.16 | 4.25 | 4.08 | 4.11 | 4.05 | qfq | 1,042,253,398 | 4,320,775,881 | -3.52% |
| 2024-12-12 | 4.15 | 4.32 | 4.07 | 4.26 | 4.20 | qfq | 1,524,704,620 | 6,405,353,122 | 2.65% |
| 2024-12-11 | 4.44 | 4.49 | 4.15 | 4.15 | 4.09 | qfq | 1,921,588,328 | 8,138,250,081 | -9.98% |
| 2024-12-10 | 4.90 | 5.10 | 4.61 | 4.61 | 4.55 | qfq | 2,374,100,753 | 11,307,622,909 | -9.96% |
| 2024-12-09 | 5.65 | 5.90 | 5.12 | 5.12 | 5.05 | qfq | 2,076,298,657 | 11,096,452,161 | -10.02% |
| 2024-12-06 | 5.86 | 5.91 | 5.52 | 5.69 | 5.61 | qfq | 2,648,408,575 | 15,345,763,306 | 5.96% |
| 2024-12-05 | 4.80 | 5.37 | 4.68 | 5.37 | 5.29 | qfq | 1,492,376,061 | 7,653,299,204 | 10.04% |
| 2024-12-04 | 4.67 | 4.88 | 4.20 | 4.88 | 4.81 | qfq | 2,985,438,663 | 13,716,933,156 | 9.91% |
| 2024-12-03 | 4.44 | 4.44 | 4.29 | 4.44 | 4.38 | qfq | 1,448,076,352 | 6,423,166,245 | 9.90% |
| 2024-12-02 | 4.04 | 4.04 | 4.04 | 4.04 | 3.98 | qfq | 29,500,734 | 119,182,965 | 10.08% |
| 2024-11-29 | 3.67 | 3.67 | 3.67 | 3.67 | 3.62 | qfq | 183,408,748 | 673,110,105 | 9.88% |
| 2024-11-28 | 3.29 | 3.34 | 3.15 | 3.34 | 3.29 | qfq | 1,760,831,599 | 5,801,659,757 | 9.87% |
| 2024-11-27 | 2.80 | 3.04 | 2.70 | 3.04 | 3.00 | qfq | 1,475,566,565 | 4,288,104,861 | 10.14% |
| 2024-11-26 | 3.27 | 3.28 | 2.75 | 2.76 | 2.72 | qfq | 1,631,942,655 | 5,040,530,167 | -7.38% |
| 2024-11-25 | 2.77 | 2.98 | 2.65 | 2.98 | 2.94 | qfq | 1,127,714,188 | 3,218,458,925 | 9.96% |
| 2024-11-22 | 2.44 | 2.72 | 2.41 | 2.71 | 2.67 | qfq | 1,407,708,892 | 3,755,391,145 | 9.72% |
| 2024-11-21 | 2.53 | 2.77 | 2.45 | 2.47 | 2.44 | qfq | 1,215,741,878 | 3,172,673,685 | -1.98% |
| 2024-11-20 | 2.26 | 2.52 | 2.22 | 2.52 | 2.48 | qfq | 670,969,855 | 1,597,448,510 | 10.04% |
| 2024-11-19 | 2.13 | 2.38 | 2.12 | 2.29 | 2.26 | qfq | 622,468,902 | 1,413,558,293 | 4.09% |
| 2024-11-18 | 2.35 | 2.39 | 2.15 | 2.20 | 2.17 | qfq | 831,027,693 | 1,870,508,479 | -3.51% |
| 2024-11-15 | 2.04 | 2.28 | 2.03 | 2.28 | 2.25 | qfq | 732,541,253 | 1,627,964,476 | 10.14% |
| 2024-11-14 | 2.13 | 2.22 | 2.06 | 2.07 | 2.04 | qfq | 337,856,981 | 725,160,989 | -0.48% |
| 2024-11-13 | 2.06 | 2.11 | 2.04 | 2.08 | 2.05 | qfq | 171,146,529 | 354,888,950 | 0.48% |
| 2024-11-12 | 2.20 | 2.21 | 2.06 | 2.07 | 2.04 | qfq | 311,044,342 | 658,470,473 | -5.91% |
| 2024-11-11 | 2.08 | 2.22 | 2.06 | 2.20 | 2.17 | qfq | 333,321,666 | 719,488,545 | 5.26% |
| 2024-11-08 | 2.14 | 2.16 | 2.08 | 2.09 | 2.06 | qfq | 315,564,041 | 667,622,634 | -1.42% |
| 2024-11-07 | 2.02 | 2.16 | 1.99 | 2.12 | 2.09 | qfq | 409,194,692 | 851,434,843 | 4.95% |
| 2024-11-06 | 1.97 | 2.05 | 1.92 | 2.02 | 1.99 | qfq | 385,872,050 | 771,488,484 | 2.02% |
| 2024-11-05 | 1.85 | 2.02 | 1.84 | 1.98 | 1.95 | qfq | 333,824,070 | 650,459,181 | 6.45% |
| 2024-11-04 | 1.85 | 1.87 | 1.83 | 1.86 | 1.83 | qfq | 117,734,976 | 218,189,507 | 1.09% |
| 2024-11-01 | 1.92 | 1.94 | 1.83 | 1.84 | 1.81 | qfq | 225,347,232 | 421,976,871 | -4.66% |
| 2024-10-31 | 1.97 | 1.97 | 1.91 | 1.93 | 1.90 | qfq | 257,014,488 | 498,096,081 | 0.00% |
| 2024-10-30 | 1.85 | 1.94 | 1.84 | 1.93 | 1.90 | qfq | 212,464,700 | 403,720,286 | 4.32% |
| 2024-10-29 | 1.95 | 1.97 | 1.85 | 1.85 | 1.82 | qfq | 203,193,213 | 382,345,366 | -4.15% |
| 2024-10-28 | 1.82 | 1.94 | 1.80 | 1.93 | 1.90 | qfq | 269,897,005 | 509,401,192 | 6.04% |
| 2024-10-25 | 1.82 | 1.84 | 1.79 | 1.82 | 1.79 | qfq | 167,555,212 | 303,982,371 | 0.00% |
| 2024-10-24 | 1.77 | 1.85 | 1.74 | 1.82 | 1.79 | qfq | 197,791,783 | 355,988,624 | 2.25% |
| 2024-10-23 | 1.77 | 1.84 | 1.74 | 1.78 | 1.75 | qfq | 189,466,396 | 338,494,983 | 1.14% |
| 2024-10-22 | 1.72 | 1.78 | 1.71 | 1.76 | 1.74 | qfq | 153,428,959 | 268,006,599 | 2.33% |
| 2024-10-21 | 1.71 | 1.74 | 1.70 | 1.72 | 1.70 | qfq | 134,383,522 | 230,966,403 | 1.78% |
| 2024-10-18 | 1.64 | 1.72 | 1.62 | 1.69 | 1.67 | qfq | 141,285,487 | 235,736,386 | 3.05% |
| 2024-10-17 | 1.68 | 1.70 | 1.64 | 1.64 | 1.62 | qfq | 99,143,095 | 165,588,049 | -2.38% |
| 2024-10-16 | 1.66 | 1.70 | 1.65 | 1.68 | 1.66 | qfq | 88,356,596 | 147,861,180 | 0.00% |
| 2024-10-15 | 1.71 | 1.73 | 1.68 | 1.68 | 1.66 | qfq | 99,285,768 | 169,161,485 | -2.33% |
| 2024-10-14 | 1.69 | 1.74 | 1.67 | 1.72 | 1.70 | qfq | 105,896,870 | 180,864,033 | 1.78% |
| 2024-10-11 | 1.74 | 1.77 | 1.67 | 1.69 | 1.67 | qfq | 127,805,927 | 218,678,324 | -3.98% |
| 2024-10-10 | 1.80 | 1.84 | 1.72 | 1.76 | 1.74 | qfq | 198,620,262 | 352,780,355 | -2.76% |
| 2024-10-09 | 1.97 | 1.98 | 1.81 | 1.81 | 1.78 | qfq | 307,364,724 | 574,426,576 | -9.95% |
| 2024-10-08 | 2.04 | 2.04 | 1.89 | 2.01 | 1.98 | qfq | 430,404,016 | 856,726,350 | 8.65% |
| 2024-09-30 | 1.75 | 1.87 | 1.71 | 1.85 | 1.82 | qfq | 404,275,442 | 726,083,183 | 8.19% |
| 2024-09-27 | 1.61 | 1.74 | 1.59 | 1.71 | 1.69 | qfq | 351,978,894 | 592,195,925 | 8.23% |
| 2024-09-26 | 1.52 | 1.58 | 1.51 | 1.58 | 1.56 | qfq | 182,195,065 | 281,856,999 | 4.64% |
| 2024-09-25 | 1.51 | 1.55 | 1.50 | 1.51 | 1.49 | qfq | 154,327,096 | 235,892,573 | 1.34% |
| 2024-09-24 | 1.45 | 1.49 | 1.44 | 1.49 | 1.47 | qfq | 89,655,361 | 131,744,113 | 3.47% |
| 2024-09-23 | 1.45 | 1.47 | 1.44 | 1.44 | 1.42 | qfq | 35,137,600 | 50,932,657 | -1.37% |
| 2024-09-20 | 1.48 | 1.49 | 1.45 | 1.46 | 1.44 | qfq | 54,017,500 | 79,500,010 | -1.35% |
| 2024-09-19 | 1.47 | 1.52 | 1.46 | 1.48 | 1.46 | qfq | 84,413,637 | 125,567,816 | 0.68% |
| 2024-09-18 | 1.46 | 1.47 | 1.43 | 1.47 | 1.45 | qfq | 58,902,517 | 85,673,508 | 0.68% |
| 2024-09-13 | 1.43 | 1.47 | 1.42 | 1.46 | 1.44 | qfq | 85,984,856 | 125,108,581 | 2.10% |
| 2024-09-12 | 1.40 | 1.47 | 1.40 | 1.43 | 1.41 | qfq | 104,766,320 | 150,618,531 | 2.88% |
| 2024-09-11 | 1.39 | 1.41 | 1.38 | 1.39 | 1.37 | qfq | 32,169,302 | 44,971,686 | -0.71% |
| 2024-09-10 | 1.39 | 1.40 | 1.37 | 1.40 | 1.38 | qfq | 39,401,228 | 54,572,545 | 1.45% |
| 2024-09-09 | 1.38 | 1.40 | 1.37 | 1.38 | 1.36 | qfq | 35,012,218 | 48,453,250 | -0.72% |
| 2024-09-06 | 1.40 | 1.41 | 1.38 | 1.39 | 1.37 | qfq | 26,329,962 | 36,564,453 | -0.71% |
| 2024-09-05 | 1.39 | 1.42 | 1.39 | 1.40 | 1.38 | qfq | 36,257,033 | 50,843,248 | 0.00% |
| 2024-09-04 | 1.40 | 1.41 | 1.38 | 1.40 | 1.38 | qfq | 38,664,240 | 53,996,183 | -0.71% |
| 2024-09-03 | 1.40 | 1.42 | 1.39 | 1.41 | 1.39 | qfq | 34,008,094 | 47,776,874 | 0.71% |
| 2024-09-02 | 1.43 | 1.43 | 1.40 | 1.40 | 1.38 | qfq | 36,861,369 | 52,089,283 | -2.10% |
| 2024-08-30 | 1.38 | 1.44 | 1.38 | 1.43 | 1.41 | qfq | 84,565,637 | 120,065,840 | 3.62% |
| 2024-08-29 | 1.37 | 1.40 | 1.35 | 1.38 | 1.36 | qfq | 60,711,008 | 83,522,680 | 0.00% |
| 2024-08-28 | 1.37 | 1.39 | 1.36 | 1.38 | 1.36 | qfq | 29,878,088 | 41,052,656 | 0.00% |
| 2024-08-27 | 1.40 | 1.41 | 1.37 | 1.38 | 1.36 | qfq | 30,509,600 | 42,165,019 | -1.43% |
| 2024-08-26 | 1.39 | 1.41 | 1.38 | 1.40 | 1.38 | qfq | 32,831,197 | 45,916,598 | 0.72% |
| 2024-08-23 | 1.38 | 1.41 | 1.36 | 1.39 | 1.37 | qfq | 55,557,553 | 77,051,341 | 0.00% |
| 2024-08-22 | 1.42 | 1.44 | 1.38 | 1.39 | 1.37 | qfq | 65,336,200 | 91,885,293 | -2.11% |
| 2024-08-21 | 1.42 | 1.44 | 1.42 | 1.42 | 1.40 | qfq | 28,528,183 | 40,751,546 | 0.00% |
| 2024-08-20 | 1.44 | 1.45 | 1.42 | 1.42 | 1.40 | qfq | 43,837,657 | 62,618,031 | -1.39% |
| 2024-08-19 | 1.43 | 1.45 | 1.43 | 1.44 | 1.42 | qfq | 38,622,118 | 55,594,732 | 0.70% |
| 2024-08-16 | 1.45 | 1.46 | 1.43 | 1.43 | 1.41 | qfq | 32,275,300 | 46,561,836 | -1.38% |
| 2024-08-15 | 1.43 | 1.47 | 1.42 | 1.45 | 1.43 | qfq | 66,804,151 | 96,689,353 | 1.40% |
| 2024-08-14 | 1.43 | 1.44 | 1.42 | 1.43 | 1.41 | qfq | 32,867,973 | 46,995,189 | 0.00% |
| 2024-08-13 | 1.42 | 1.44 | 1.42 | 1.43 | 1.41 | qfq | 35,905,506 | 51,305,869 | 0.00% |
| 2024-08-12 | 1.45 | 1.46 | 1.42 | 1.43 | 1.41 | qfq | 62,369,102 | 89,566,506 | -1.38% |
| 2024-08-09 | 1.46 | 1.47 | 1.44 | 1.45 | 1.43 | qfq | 56,465,945 | 82,194,725 | 0.00% |
| 2024-08-08 | 1.46 | 1.47 | 1.44 | 1.45 | 1.43 | qfq | 58,432,319 | 85,023,895 | -0.68% |
| 2024-08-07 | 1.48 | 1.49 | 1.46 | 1.46 | 1.44 | qfq | 64,593,812 | 94,991,384 | -1.35% |
| 2024-08-06 | 1.48 | 1.50 | 1.47 | 1.48 | 1.46 | qfq | 60,350,770 | 89,638,169 | 0.68% |
| 2024-08-05 | 1.48 | 1.51 | 1.47 | 1.47 | 1.45 | qfq | 102,276,777 | 152,456,035 | -1.34% |
| 2024-08-02 | 1.49 | 1.52 | 1.48 | 1.49 | 1.47 | qfq | 73,113,546 | 109,649,681 | -0.67% |
| 2024-08-01 | 1.52 | 1.52 | 1.49 | 1.50 | 1.48 | qfq | 74,194,214 | 111,473,363 | -1.32% |
| 2024-07-31 | 1.48 | 1.52 | 1.47 | 1.52 | 1.50 | qfq | 101,998,724 | 153,715,442 | 2.70% |
| 2024-07-30 | 1.49 | 1.50 | 1.47 | 1.48 | 1.46 | qfq | 50,926,332 | 75,654,402 | -0.67% |
| 2024-07-29 | 1.50 | 1.52 | 1.48 | 1.49 | 1.47 | qfq | 66,640,013 | 99,854,075 | 0.68% |
| 2024-07-26 | 1.44 | 1.48 | 1.44 | 1.48 | 1.46 | qfq | 63,866,279 | 93,758,637 | 2.78% |
| 2024-07-25 | 1.43 | 1.46 | 1.42 | 1.44 | 1.42 | qfq | 41,032,702 | 59,164,945 | 0.00% |
| 2024-07-24 | 1.45 | 1.46 | 1.43 | 1.44 | 1.42 | qfq | 54,265,632 | 78,335,508 | -0.69% |
| 2024-07-23 | 1.48 | 1.51 | 1.45 | 1.45 | 1.43 | qfq | 73,966,340 | 109,426,793 | -2.03% |
| 2024-07-22 | 1.45 | 1.48 | 1.43 | 1.48 | 1.46 | qfq | 82,504,946 | 120,365,412 | 2.07% |
| 2024-07-19 | 1.47 | 1.47 | 1.45 | 1.45 | 1.43 | qfq | 56,006,446 | 81,688,157 | -1.36% |
| 2024-07-18 | 1.47 | 1.49 | 1.45 | 1.47 | 1.45 | qfq | 67,495,215 | 99,137,314 | 0.00% |
| 2024-07-17 | 1.50 | 1.50 | 1.47 | 1.47 | 1.45 | qfq | 48,278,726 | 71,458,065 | -1.34% |
| 2024-07-16 | 1.49 | 1.51 | 1.47 | 1.49 | 1.47 | qfq | 65,722,322 | 98,113,051 | 0.00% |
| 2024-07-15 | 1.56 | 1.56 | 1.49 | 1.49 | 1.47 | qfq | 110,028,517 | 166,007,839 | -3.87% |
| 2024-07-12 | 1.51 | 1.59 | 1.50 | 1.55 | 1.53 | qfq | 199,777,697 | 310,736,345 | 3.33% |
| 2024-07-11 | 1.47 | 1.51 | 1.46 | 1.50 | 1.48 | qfq | 157,453,741 | 234,078,389 | 3.45% |
| 2024-07-10 | 1.44 | 1.47 | 1.42 | 1.45 | 1.43 | qfq | 101,801,318 | 147,100,077 | 0.00% |
| 2024-07-09 | 1.38 | 1.45 | 1.35 | 1.45 | 1.43 | qfq | 162,667,122 | 228,358,074 | 5.07% |
| 2024-07-08 | 1.37 | 1.42 | 1.34 | 1.38 | 1.36 | qfq | 131,207,796 | 181,571,909 | -2.13% |
| 2024-07-05 | 1.40 | 1.42 | 1.38 | 1.41 | 1.39 | qfq | 58,469,191 | 82,275,696 | 0.71% |
| 2024-07-04 | 1.45 | 1.47 | 1.40 | 1.40 | 1.38 | qfq | 105,742,371 | 150,599,740 | -3.45% |
| 2024-07-03 | 1.44 | 1.47 | 1.43 | 1.45 | 1.43 | qfq | 98,267,997 | 143,101,026 | 0.69% |
| 2024-07-02 | 1.43 | 1.47 | 1.42 | 1.44 | 1.42 | qfq | 92,144,993 | 133,691,401 | 0.70% |
| 2024-07-01 | 1.42 | 1.43 | 1.39 | 1.43 | 1.41 | qfq | 87,773,378 | 123,791,148 | 0.00% |
| 2024-06-28 | 1.44 | 1.46 | 1.42 | 1.43 | 1.41 | qfq | 108,725,989 | 156,336,223 | -0.69% |
| 2024-06-27 | 1.47 | 1.48 | 1.44 | 1.44 | 1.42 | qfq | 97,776,633 | 142,212,001 | -2.70% |
| 2024-06-26 | 1.47 | 1.49 | 1.43 | 1.48 | 1.46 | qfq | 147,564,661 | 215,342,870 | 0.68% |
| 2024-06-25 | 1.43 | 1.50 | 1.43 | 1.47 | 1.45 | qfq | 172,261,545 | 252,219,911 | 1.38% |
| 2024-06-24 | 1.49 | 1.52 | 1.45 | 1.45 | 1.43 | qfq | 278,832,683 | 411,929,858 | 3.57% |
| 2024-06-21 | 1.37 | 1.41 | 1.36 | 1.40 | 1.38 | qfq | 116,609,497 | 162,429,209 | 0.72% |
| 2024-06-20 | 1.43 | 1.44 | 1.37 | 1.39 | 1.37 | qfq | 168,887,932 | 235,759,913 | -3.47% |
| 2024-06-19 | 1.46 | 1.50 | 1.44 | 1.44 | 1.42 | qfq | 186,959,658 | 273,197,781 | -0.69% |
| 2024-06-18 | 1.50 | 1.52 | 1.44 | 1.45 | 1.43 | qfq | 305,964,201 | 447,841,785 | -3.33% |
| 2024-06-17 | 1.37 | 1.50 | 1.36 | 1.50 | 1.48 | qfq | 479,702,182 | 696,215,338 | 10.29% |
| 2024-06-14 | 1.44 | 1.45 | 1.31 | 1.36 | 1.34 | qfq | 491,391,425 | 668,427,720 | -6.21% |
| 2024-06-13 | 1.51 | 1.51 | 1.45 | 1.45 | 1.43 | qfq | 175,759,379 | 258,195,493 | -3.97% |
| 2024-06-12 | 1.52 | 1.54 | 1.50 | 1.51 | 1.49 | qfq | 104,309,591 | 157,884,297 | -0.66% |
| 2024-06-11 | 1.54 | 1.55 | 1.47 | 1.52 | 1.50 | qfq | 125,534,595 | 189,769,246 | -2.56% |
| 2024-06-07 | 1.55 | 1.60 | 1.55 | 1.56 | 1.54 | qfq | 132,163,628 | 207,050,905 | 1.96% |
| 2024-06-06 | 1.63 | 1.65 | 1.51 | 1.53 | 1.51 | qfq | 230,814,937 | 359,850,393 | -6.13% |
| 2024-06-05 | 1.65 | 1.68 | 1.63 | 1.63 | 1.61 | qfq | 100,140,358 | 165,001,861 | -2.40% |
| 2024-06-04 | 1.67 | 1.69 | 1.64 | 1.67 | 1.62 | qfq | 103,719,586 | 172,916,897 | -1.18% |
| 2024-06-03 | 1.76 | 1.77 | 1.65 | 1.69 | 1.64 | qfq | 196,473,509 | 330,700,118 | -3.98% |
| 2024-05-31 | 1.76 | 1.78 | 1.76 | 1.76 | 1.70 | qfq | 59,360,943 | 105,015,459 | 0.00% |
| 2024-05-30 | 1.75 | 1.78 | 1.73 | 1.76 | 1.70 | qfq | 99,063,801 | 174,754,305 | 0.57% |
| 2024-05-29 | 1.75 | 1.79 | 1.74 | 1.75 | 1.69 | qfq | 75,853,497 | 133,715,526 | -0.57% |
| 2024-05-28 | 1.78 | 1.80 | 1.75 | 1.76 | 1.70 | qfq | 80,748,286 | 143,047,573 | -2.22% |
| 2024-05-27 | 1.86 | 1.87 | 1.73 | 1.80 | 1.74 | qfq | 168,252,202 | 301,148,779 | -3.23% |
| 2024-05-24 | 1.86 | 1.88 | 1.85 | 1.86 | 1.80 | qfq | 55,586,861 | 103,604,620 | 0.00% |
| 2024-05-23 | 1.87 | 1.89 | 1.86 | 1.86 | 1.80 | qfq | 75,832,754 | 141,889,193 | -0.53% |
| 2024-05-22 | 1.85 | 1.88 | 1.85 | 1.87 | 1.81 | qfq | 70,314,770 | 131,420,733 | 0.54% |
| 2024-05-21 | 1.88 | 1.89 | 1.85 | 1.86 | 1.80 | qfq | 125,945,594 | 234,521,199 | -2.62% |
| 2024-05-20 | 1.92 | 1.93 | 1.90 | 1.91 | 1.85 | qfq | 80,771,740 | 154,327,737 | -0.52% |
| 2024-05-17 | 1.90 | 1.92 | 1.89 | 1.92 | 1.86 | qfq | 78,632,902 | 150,117,785 | 0.52% |
| 2024-05-16 | 1.89 | 1.92 | 1.89 | 1.91 | 1.85 | qfq | 79,686,869 | 151,804,237 | 1.06% |
| 2024-05-15 | 1.92 | 1.92 | 1.89 | 1.89 | 1.83 | qfq | 76,964,333 | 146,123,297 | -1.56% |
| 2024-05-14 | 1.91 | 1.94 | 1.91 | 1.92 | 1.86 | qfq | 73,831,945 | 141,770,911 | 0.00% |
| 2024-05-13 | 1.95 | 1.96 | 1.91 | 1.92 | 1.86 | qfq | 107,249,831 | 206,394,267 | -2.04% |
| 2024-05-10 | 1.98 | 1.99 | 1.95 | 1.96 | 1.90 | qfq | 82,557,731 | 162,070,508 | -0.51% |
| 2024-05-09 | 2.00 | 2.00 | 1.95 | 1.97 | 1.91 | qfq | 157,060,474 | 310,996,764 | -2.48% |
| 2024-05-08 | 2.06 | 2.10 | 1.99 | 2.02 | 1.96 | qfq | 221,927,236 | 449,796,418 | 2.02% |
| 2024-05-07 | 1.95 | 2.00 | 1.95 | 1.98 | 1.92 | qfq | 150,407,560 | 297,886,744 | 2.06% |
| 2024-05-06 | 2.01 | 2.03 | 1.91 | 1.94 | 1.88 | qfq | 225,603,833 | 443,329,001 | -3.00% |
| 2024-04-30 | 2.04 | 2.06 | 1.99 | 2.00 | 1.94 | qfq | 142,122,946 | 286,240,377 | -2.44% |
| 2024-04-29 | 2.05 | 2.06 | 1.97 | 2.05 | 1.99 | qfq | 213,025,262 | 430,018,907 | -1.91% |
| 2024-04-26 | 2.05 | 2.09 | 2.04 | 2.09 | 2.02 | qfq | 92,814,733 | 192,541,130 | 1.95% |
| 2024-04-25 | 2.05 | 2.07 | 2.03 | 2.05 | 1.99 | qfq | 76,470,970 | 156,786,782 | -0.97% |
| 2024-04-24 | 2.04 | 2.07 | 2.02 | 2.07 | 2.00 | qfq | 88,635,632 | 181,682,986 | 2.48% |
| 2024-04-23 | 2.03 | 2.06 | 2.02 | 2.02 | 1.96 | qfq | 68,646,906 | 139,894,933 | -0.49% |
| 2024-04-22 | 2.05 | 2.07 | 2.01 | 2.03 | 1.97 | qfq | 77,741,576 | 158,377,831 | -0.98% |
| 2024-04-19 | 2.09 | 2.13 | 2.04 | 2.05 | 1.99 | qfq | 124,712,412 | 259,700,653 | -2.84% |
| 2024-04-18 | 2.14 | 2.15 | 2.10 | 2.11 | 2.04 | qfq | 113,856,806 | 241,448,724 | -2.76% |
| 2024-04-17 | 2.09 | 2.17 | 2.09 | 2.17 | 2.10 | qfq | 103,088,960 | 221,633,351 | 3.83% |
| 2024-04-16 | 2.12 | 2.16 | 2.08 | 2.09 | 2.02 | qfq | 101,687,337 | 214,606,747 | -2.34% |
| 2024-04-15 | 2.15 | 2.17 | 2.08 | 2.14 | 2.07 | qfq | 94,870,696 | 202,712,809 | -0.47% |
| 2024-04-12 | 2.17 | 2.19 | 2.15 | 2.15 | 2.08 | qfq | 59,761,903 | 129,321,839 | -1.38% |
| 2024-04-11 | 2.14 | 2.20 | 2.13 | 2.18 | 2.11 | qfq | 88,950,111 | 193,341,944 | 1.40% |
| 2024-04-10 | 2.21 | 2.21 | 2.14 | 2.15 | 2.08 | qfq | 99,866,364 | 216,616,115 | -2.27% |
| 2024-04-09 | 2.19 | 2.21 | 2.18 | 2.20 | 2.13 | qfq | 63,706,973 | 139,978,327 | 0.46% |
| 2024-04-08 | 2.22 | 2.23 | 2.19 | 2.19 | 2.12 | qfq | 91,774,146 | 202,560,299 | -1.35% |
| 2024-04-03 | 2.23 | 2.24 | 2.21 | 2.22 | 2.15 | qfq | 73,937,213 | 164,325,883 | -0.89% |
| 2024-04-02 | 2.26 | 2.27 | 2.22 | 2.24 | 2.17 | qfq | 79,984,063 | 179,115,745 | -0.88% |
| 2024-04-01 | 2.25 | 2.28 | 2.24 | 2.26 | 2.19 | qfq | 83,459,096 | 188,726,789 | 0.89% |
| 2024-03-29 | 2.24 | 2.25 | 2.21 | 2.24 | 2.17 | qfq | 81,513,643 | 181,499,822 | 0.00% |
| 2024-03-28 | 2.19 | 2.26 | 2.18 | 2.24 | 2.17 | qfq | 113,521,847 | 253,112,760 | 2.28% |
| 2024-03-27 | 2.25 | 2.26 | 2.19 | 2.19 | 2.12 | qfq | 117,064,684 | 260,541,611 | -3.10% |
| 2024-03-26 | 2.28 | 2.30 | 2.23 | 2.26 | 2.19 | qfq | 140,485,432 | 317,909,865 | -1.31% |
| 2024-03-25 | 2.36 | 2.36 | 2.29 | 2.29 | 2.22 | qfq | 148,496,284 | 345,542,974 | -2.97% |
| 2024-03-22 | 2.36 | 2.38 | 2.31 | 2.36 | 2.29 | qfq | 176,706,445 | 414,549,873 | -0.42% |
| 2024-03-21 | 2.35 | 2.42 | 2.35 | 2.37 | 2.29 | qfq | 240,178,982 | 571,986,041 | 1.72% |
| 2024-03-20 | 2.30 | 2.34 | 2.30 | 2.33 | 2.26 | qfq | 103,603,500 | 240,587,423 | 0.87% |
| 2024-03-19 | 2.34 | 2.36 | 2.30 | 2.31 | 2.24 | qfq | 110,192,265 | 256,797,237 | -1.70% |
| 2024-03-18 | 2.34 | 2.35 | 2.31 | 2.35 | 2.28 | qfq | 117,454,787 | 273,529,336 | 1.29% |
| 2024-03-15 | 2.29 | 2.32 | 2.28 | 2.32 | 2.25 | qfq | 84,998,869 | 195,714,858 | 0.43% |
| 2024-03-14 | 2.34 | 2.35 | 2.28 | 2.31 | 2.24 | qfq | 134,448,054 | 311,681,119 | -1.70% |
| 2024-03-13 | 2.34 | 2.38 | 2.32 | 2.35 | 2.28 | qfq | 163,265,728 | 383,995,911 | 0.86% |
| 2024-03-12 | 2.34 | 2.36 | 2.32 | 2.33 | 2.26 | qfq | 104,045,301 | 243,293,633 | -0.43% |
| 2024-03-11 | 2.30 | 2.35 | 2.28 | 2.34 | 2.27 | qfq | 126,046,755 | 291,262,384 | 1.30% |
| 2024-03-08 | 2.28 | 2.31 | 2.27 | 2.31 | 2.24 | qfq | 104,576,546 | 239,804,041 | 1.32% |
| 2024-03-07 | 2.32 | 2.34 | 2.28 | 2.28 | 2.21 | qfq | 129,216,836 | 298,670,697 | -1.72% |
| 2024-03-06 | 2.32 | 2.34 | 2.30 | 2.32 | 2.25 | qfq | 104,489,550 | 242,472,862 | -0.43% |
| 2024-03-05 | 2.35 | 2.36 | 2.32 | 2.33 | 2.26 | qfq | 141,263,043 | 330,459,835 | -1.69% |
| 2024-03-04 | 2.38 | 2.39 | 2.33 | 2.37 | 2.29 | qfq | 146,449,340 | 345,395,270 | 0.42% |
| 2024-03-01 | 2.37 | 2.38 | 2.33 | 2.36 | 2.29 | qfq | 162,090,810 | 381,523,508 | -0.42% |
| 2024-02-29 | 2.31 | 2.39 | 2.30 | 2.37 | 2.29 | qfq | 198,382,697 | 467,915,253 | 1.72% |
| 2024-02-28 | 2.39 | 2.46 | 2.32 | 2.33 | 2.26 | qfq | 363,034,355 | 871,046,889 | -2.10% |
| 2024-02-27 | 2.36 | 2.42 | 2.34 | 2.38 | 2.30 | qfq | 230,035,733 | 544,727,907 | 2.15% |
| 2024-02-26 | 2.36 | 2.36 | 2.31 | 2.33 | 2.26 | qfq | 297,647,162 | 693,896,296 | -2.51% |
| 2024-02-23 | 2.23 | 2.44 | 2.21 | 2.39 | 2.31 | qfq | 423,658,227 | 991,592,917 | 7.66% |
| 2024-02-22 | 2.21 | 2.23 | 2.19 | 2.22 | 2.15 | qfq | 104,411,409 | 231,390,910 | 0.45% |
| 2024-02-21 | 2.20 | 2.25 | 2.18 | 2.21 | 2.14 | qfq | 144,566,800 | 321,046,579 | 0.00% |
| 2024-02-20 | 2.21 | 2.22 | 2.18 | 2.21 | 2.14 | qfq | 95,998,594 | 211,358,871 | -0.45% |
| 2024-02-19 | 2.25 | 2.25 | 2.20 | 2.22 | 2.15 | qfq | 141,841,797 | 315,262,287 | 1.37% |
| 2024-02-08 | 2.19 | 2.26 | 2.18 | 2.19 | 2.12 | qfq | 203,626,606 | 454,140,124 | 0.00% |
| 2024-02-07 | 2.06 | 2.20 | 2.05 | 2.19 | 2.12 | qfq | 219,462,630 | 474,000,731 | 5.80% |
| 2024-02-06 | 1.87 | 2.08 | 1.86 | 2.07 | 2.00 | qfq | 162,821,309 | 325,078,395 | 8.95% |
| 2024-02-05 | 2.01 | 2.01 | 1.84 | 1.90 | 1.84 | qfq | 143,913,741 | 276,849,208 | -5.94% |
| 2024-02-02 | 2.06 | 2.12 | 1.98 | 2.02 | 1.96 | qfq | 126,033,324 | 257,629,339 | -1.46% |
| 2024-02-01 | 2.04 | 2.09 | 2.01 | 2.05 | 1.99 | qfq | 91,026,682 | 186,580,933 | -0.49% |
| 2024-01-31 | 2.09 | 2.11 | 2.05 | 2.06 | 1.99 | qfq | 92,068,604 | 191,111,907 | -1.90% |
| 2024-01-30 | 2.12 | 2.15 | 2.10 | 2.10 | 2.03 | qfq | 63,085,766 | 134,118,311 | -1.41% |
| 2024-01-29 | 2.17 | 2.19 | 2.13 | 2.13 | 2.06 | qfq | 87,131,633 | 187,495,133 | -2.29% |
| 2024-01-26 | 2.17 | 2.20 | 2.15 | 2.18 | 2.11 | qfq | 97,237,160 | 211,736,707 | 0.93% |
| 2024-01-25 | 2.10 | 2.16 | 2.08 | 2.16 | 2.09 | qfq | 102,242,401 | 218,355,596 | 2.86% |
| 2024-01-24 | 2.08 | 2.10 | 2.03 | 2.10 | 2.03 | qfq | 85,922,148 | 177,538,255 | 1.45% |
| 2024-01-23 | 2.03 | 2.08 | 2.00 | 2.07 | 2.00 | qfq | 75,429,398 | 154,742,891 | 1.47% |
| 2024-01-22 | 2.14 | 2.15 | 2.02 | 2.04 | 1.98 | qfq | 103,890,520 | 216,019,360 | -4.67% |
| 2024-01-19 | 2.13 | 2.17 | 2.12 | 2.14 | 2.07 | qfq | 72,580,283 | 155,938,626 | 0.00% |
| 2024-01-18 | 2.13 | 2.14 | 2.08 | 2.14 | 2.07 | qfq | 95,634,401 | 201,430,925 | 0.00% |
| 2024-01-17 | 2.18 | 2.19 | 2.13 | 2.14 | 2.07 | qfq | 69,239,300 | 149,771,700 | -2.28% |
| 2024-01-16 | 2.21 | 2.21 | 2.16 | 2.19 | 2.12 | qfq | 88,897,600 | 194,008,323 | -0.90% |
| 2024-01-15 | 2.20 | 2.23 | 2.20 | 2.21 | 2.14 | qfq | 41,297,888 | 91,411,868 | 0.00% |
| 2024-01-12 | 2.23 | 2.25 | 2.21 | 2.21 | 2.14 | qfq | 74,439,100 | 165,762,969 | -1.34% |
| 2024-01-11 | 2.19 | 2.25 | 2.18 | 2.24 | 2.17 | qfq | 79,887,332 | 177,609,720 | 2.28% |
| 2024-01-10 | 2.22 | 2.23 | 2.17 | 2.19 | 2.12 | qfq | 85,817,271 | 188,895,818 | -1.35% |
| 2024-01-09 | 2.21 | 2.24 | 2.21 | 2.22 | 2.15 | qfq | 62,657,246 | 139,308,838 | 0.45% |
| 2024-01-08 | 2.22 | 2.24 | 2.21 | 2.21 | 2.14 | qfq | 65,597,520 | 145,574,028 | -0.90% |
| 2024-01-05 | 2.25 | 2.27 | 2.21 | 2.23 | 2.16 | qfq | 85,129,883 | 190,574,683 | -0.89% |
| 2024-01-04 | 2.28 | 2.29 | 2.24 | 2.25 | 2.18 | qfq | 92,389,629 | 208,623,061 | -1.75% |
| 2024-01-03 | 2.27 | 2.31 | 2.26 | 2.29 | 2.22 | qfq | 98,195,969 | 224,578,900 | 0.88% |
| 2024-01-02 | 2.29 | 2.31 | 2.27 | 2.27 | 2.20 | qfq | 81,682,258 | 186,945,485 | -0.44% |
| 2023-12-29 | 2.26 | 2.30 | 2.26 | 2.28 | 2.21 | qfq | 92,771,683 | 211,885,312 | 0.88% |
| 2023-12-28 | 2.22 | 2.27 | 2.20 | 2.26 | 2.19 | qfq | 103,350,012 | 232,165,810 | 1.80% |
| 2023-12-27 | 2.22 | 2.24 | 2.19 | 2.22 | 2.15 | qfq | 80,473,697 | 178,279,102 | 0.00% |
| 2023-12-26 | 2.29 | 2.30 | 2.20 | 2.22 | 2.15 | qfq | 109,734,715 | 245,722,831 | -2.63% |
| 2023-12-25 | 2.28 | 2.30 | 2.25 | 2.28 | 2.21 | qfq | 88,906,482 | 201,707,152 | 0.00% |
| 2023-12-22 | 2.35 | 2.36 | 2.27 | 2.28 | 2.21 | qfq | 170,308,220 | 393,152,349 | -3.39% |
| 2023-12-21 | 2.34 | 2.37 | 2.31 | 2.36 | 2.29 | qfq | 113,946,765 | 266,803,330 | 0.43% |
| 2023-12-20 | 2.41 | 2.42 | 2.34 | 2.35 | 2.28 | qfq | 118,018,435 | 279,622,255 | -2.08% |
| 2023-12-19 | 2.39 | 2.44 | 2.38 | 2.40 | 2.32 | qfq | 129,581,376 | 311,958,086 | 0.84% |
| 2023-12-18 | 2.43 | 2.44 | 2.38 | 2.38 | 2.30 | qfq | 126,750,016 | 304,619,033 | -2.46% |
| 2023-12-15 | 2.43 | 2.47 | 2.40 | 2.44 | 2.36 | qfq | 162,520,992 | 395,993,992 | 0.41% |
| 2023-12-14 | 2.44 | 2.50 | 2.42 | 2.43 | 2.35 | qfq | 197,350,935 | 485,450,315 | 0.41% |
| 2023-12-13 | 2.45 | 2.48 | 2.42 | 2.42 | 2.34 | qfq | 134,300,850 | 328,665,106 | -1.22% |
| 2023-12-12 | 2.46 | 2.47 | 2.43 | 2.45 | 2.37 | qfq | 134,531,270 | 329,351,562 | -0.41% |
| 2023-12-11 | 2.37 | 2.46 | 2.36 | 2.46 | 2.38 | qfq | 206,673,108 | 500,646,497 | 3.36% |
| 2023-12-08 | 2.42 | 2.43 | 2.38 | 2.38 | 2.30 | qfq | 115,930,638 | 277,556,775 | -1.65% |
| 2023-12-07 | 2.42 | 2.44 | 2.38 | 2.42 | 2.34 | qfq | 159,621,794 | 385,258,765 | 0.41% |
| 2023-12-06 | 2.36 | 2.43 | 2.32 | 2.41 | 2.33 | qfq | 182,938,929 | 435,960,979 | 2.12% |
| 2023-12-05 | 2.42 | 2.43 | 2.35 | 2.36 | 2.29 | qfq | 168,640,138 | 402,132,094 | -2.88% |
| 2023-12-04 | 2.39 | 2.50 | 2.38 | 2.43 | 2.35 | qfq | 295,148,581 | 724,162,225 | 1.67% |
| 2023-12-01 | 2.28 | 2.40 | 2.27 | 2.39 | 2.31 | qfq | 215,689,563 | 506,691,387 | 4.82% |
| 2023-11-30 | 2.29 | 2.31 | 2.26 | 2.28 | 2.21 | qfq | 112,699,335 | 257,350,903 | -0.87% |
| 2023-11-29 | 2.31 | 2.32 | 2.29 | 2.30 | 2.23 | qfq | 114,550,648 | 263,667,154 | -0.86% |
| 2023-11-28 | 2.34 | 2.35 | 2.30 | 2.32 | 2.25 | qfq | 116,266,248 | 270,091,400 | -0.43% |
| 2023-11-27 | 2.33 | 2.36 | 2.32 | 2.33 | 2.26 | qfq | 121,580,445 | 283,989,941 | -0.43% |
| 2023-11-24 | 2.39 | 2.41 | 2.33 | 2.34 | 2.27 | qfq | 142,579,906 | 336,559,083 | -2.09% |
| 2023-11-23 | 2.41 | 2.42 | 2.35 | 2.39 | 2.31 | qfq | 159,612,159 | 379,600,593 | -0.83% |
| 2023-11-22 | 2.42 | 2.47 | 2.40 | 2.41 | 2.33 | qfq | 227,722,062 | 552,538,514 | -1.23% |
| 2023-11-21 | 2.42 | 2.48 | 2.41 | 2.44 | 2.36 | qfq | 303,490,480 | 743,603,511 | 1.24% |
| 2023-11-20 | 2.38 | 2.44 | 2.38 | 2.41 | 2.33 | qfq | 221,823,785 | 534,978,571 | 0.84% |
| 2023-11-17 | 2.36 | 2.41 | 2.34 | 2.39 | 2.31 | qfq | 221,480,429 | 525,437,094 | 1.70% |
| 2023-11-16 | 2.31 | 2.38 | 2.29 | 2.35 | 2.28 | qfq | 251,737,671 | 590,922,445 | 1.73% |
| 2023-11-15 | 2.30 | 2.33 | 2.29 | 2.31 | 2.24 | qfq | 134,104,355 | 309,797,945 | 0.87% |
| 2023-11-14 | 2.29 | 2.29 | 2.26 | 2.29 | 2.22 | qfq | 76,580,592 | 174,645,736 | 0.00% |
| 2023-11-13 | 2.27 | 2.30 | 2.27 | 2.29 | 2.22 | qfq | 95,145,117 | 217,292,017 | 1.33% |
| 2023-11-10 | 2.27 | 2.29 | 2.24 | 2.26 | 2.19 | qfq | 104,676,873 | 236,374,434 | -1.31% |
| 2023-11-09 | 2.32 | 2.33 | 2.28 | 2.29 | 2.22 | qfq | 133,390,535 | 306,273,568 | -1.72% |
| 2023-11-08 | 2.32 | 2.36 | 2.31 | 2.33 | 2.26 | qfq | 157,767,458 | 368,044,661 | 0.87% |
| 2023-11-07 | 2.32 | 2.33 | 2.30 | 2.31 | 2.24 | qfq | 117,291,692 | 271,604,349 | -0.86% |
| 2023-11-06 | 2.29 | 2.33 | 2.28 | 2.33 | 2.26 | qfq | 156,675,934 | 361,783,061 | 2.64% |
| 2023-11-03 | 2.28 | 2.30 | 2.26 | 2.27 | 2.20 | qfq | 136,026,138 | 310,022,258 | -0.87% |
| 2023-11-02 | 2.26 | 2.38 | 2.25 | 2.29 | 2.22 | qfq | 257,234,034 | 597,528,698 | 1.78% |
| 2023-11-01 | 2.23 | 2.29 | 2.23 | 2.25 | 2.18 | qfq | 165,769,573 | 375,235,215 | 1.81% |
| 2023-10-31 | 2.26 | 2.26 | 2.19 | 2.21 | 2.14 | qfq | 149,476,180 | 331,706,232 | -0.90% |
| 2023-10-30 | 2.14 | 2.24 | 2.13 | 2.23 | 2.16 | qfq | 152,137,983 | 334,562,499 | 3.72% |
| 2023-10-27 | 2.11 | 2.16 | 2.10 | 2.15 | 2.08 | qfq | 79,869,155 | 170,428,058 | 1.42% |
| 2023-10-26 | 2.13 | 2.14 | 2.09 | 2.12 | 2.05 | qfq | 95,823,119 | 202,721,954 | -0.93% |
| 2023-10-25 | 2.11 | 2.17 | 2.10 | 2.14 | 2.07 | qfq | 106,699,184 | 228,629,541 | 2.88% |
| 2023-10-24 | 2.04 | 2.09 | 2.03 | 2.08 | 2.01 | qfq | 98,575,580 | 203,842,857 | 2.46% |
| 2023-10-23 | 2.11 | 2.12 | 2.02 | 2.03 | 1.97 | qfq | 140,732,620 | 289,949,836 | -5.14% |
| 2023-10-20 | 2.18 | 2.18 | 2.13 | 2.14 | 2.07 | qfq | 95,965,154 | 206,612,487 | -1.83% |
| 2023-10-19 | 2.20 | 2.22 | 2.18 | 2.18 | 2.11 | qfq | 83,206,932 | 182,735,061 | -0.91% |
| 2023-10-18 | 2.25 | 2.26 | 2.20 | 2.20 | 2.13 | qfq | 107,695,593 | 238,653,319 | -2.22% |
| 2023-10-17 | 2.27 | 2.27 | 2.24 | 2.25 | 2.18 | qfq | 66,262,264 | 149,200,869 | -0.44% |
| 2023-10-16 | 2.26 | 2.27 | 2.24 | 2.26 | 2.19 | qfq | 74,985,053 | 169,068,823 | -0.44% |
| 2023-10-13 | 2.30 | 2.30 | 2.26 | 2.27 | 2.20 | qfq | 99,965,551 | 227,346,301 | -1.73% |
| 2023-10-12 | 2.28 | 2.32 | 2.27 | 2.31 | 2.24 | qfq | 126,417,916 | 290,214,017 | 1.76% |
| 2023-10-11 | 2.29 | 2.31 | 2.26 | 2.27 | 2.20 | qfq | 115,184,139 | 262,967,413 | -0.44% |
| 2023-10-10 | 2.26 | 2.30 | 2.26 | 2.28 | 2.21 | qfq | 98,607,070 | 224,822,243 | 0.88% |
| 2023-10-09 | 2.27 | 2.28 | 2.25 | 2.26 | 2.19 | qfq | 62,437,328 | 141,321,672 | -0.44% |
| 2023-09-28 | 2.25 | 2.28 | 2.25 | 2.27 | 2.20 | qfq | 76,163,992 | 172,582,833 | 0.89% |
| 2023-09-27 | 2.24 | 2.26 | 2.24 | 2.25 | 2.18 | qfq | 75,970,388 | 170,903,689 | 0.00% |
| 2023-09-26 | 2.25 | 2.27 | 2.24 | 2.25 | 2.18 | qfq | 58,971,629 | 132,842,778 | 0.00% |
| 2023-09-25 | 2.28 | 2.29 | 2.24 | 2.25 | 2.18 | qfq | 81,702,057 | 184,645,154 | -1.32% |
| 2023-09-22 | 2.24 | 2.29 | 2.23 | 2.28 | 2.21 | qfq | 107,206,760 | 242,974,326 | 1.79% |
| 2023-09-21 | 2.26 | 2.27 | 2.22 | 2.24 | 2.17 | qfq | 116,768,854 | 261,846,861 | -0.88% |
| 2023-09-20 | 2.27 | 2.28 | 2.26 | 2.26 | 2.19 | qfq | 69,153,886 | 156,843,958 | -0.44% |
| 2023-09-19 | 2.30 | 2.30 | 2.27 | 2.27 | 2.20 | qfq | 88,912,209 | 203,052,079 | -1.30% |
| 2023-09-18 | 2.29 | 2.31 | 2.28 | 2.30 | 2.23 | qfq | 94,847,824 | 217,490,160 | 0.44% |
| 2023-09-15 | 2.29 | 2.32 | 2.28 | 2.29 | 2.22 | qfq | 119,766,963 | 275,610,860 | 0.00% |
| 2023-09-14 | 2.28 | 2.30 | 2.27 | 2.29 | 2.22 | qfq | 105,622,088 | 241,401,368 | 0.44% |
| 2023-09-13 | 2.30 | 2.31 | 2.26 | 2.28 | 2.21 | qfq | 141,295,212 | 322,215,845 | -0.87% |
| 2023-09-12 | 2.32 | 2.33 | 2.29 | 2.30 | 2.23 | qfq | 122,703,869 | 282,934,918 | -0.43% |
| 2023-09-11 | 2.31 | 2.34 | 2.30 | 2.31 | 2.24 | qfq | 133,234,868 | 308,817,213 | 0.43% |
| 2023-09-08 | 2.30 | 2.33 | 2.29 | 2.30 | 2.23 | qfq | 151,567,044 | 349,801,601 | -0.43% |
| 2023-09-07 | 2.38 | 2.39 | 2.30 | 2.31 | 2.24 | qfq | 186,411,338 | 436,378,873 | -2.12% |
| 2023-09-06 | 2.39 | 2.40 | 2.36 | 2.36 | 2.29 | qfq | 149,878,232 | 355,100,776 | -1.26% |
| 2023-09-05 | 2.46 | 2.46 | 2.38 | 2.39 | 2.31 | qfq | 168,899,216 | 407,450,827 | -2.85% |
| 2023-09-04 | 2.48 | 2.49 | 2.43 | 2.46 | 2.38 | qfq | 181,107,834 | 444,566,752 | 0.00% |
| 2023-09-01 | 2.51 | 2.52 | 2.45 | 2.46 | 2.38 | qfq | 192,085,994 | 475,457,460 | -1.99% |
| 2023-08-31 | 2.57 | 2.59 | 2.49 | 2.51 | 2.43 | qfq | 368,271,014 | 930,230,723 | -2.33% |
| 2023-08-30 | 2.47 | 2.66 | 2.45 | 2.57 | 2.49 | qfq | 581,991,890 | 1,499,384,538 | 4.05% |
| 2023-08-29 | 2.32 | 2.49 | 2.32 | 2.47 | 2.39 | qfq | 370,047,177 | 894,402,396 | 5.56% |
| 2023-08-28 | 2.33 | 2.37 | 2.29 | 2.34 | 2.27 | qfq | 263,154,656 | 613,786,643 | 4.46% |
| 2023-08-25 | 2.27 | 2.29 | 2.24 | 2.24 | 2.17 | qfq | 116,098,114 | 262,262,334 | -2.18% |
| 2023-08-24 | 2.28 | 2.31 | 2.27 | 2.29 | 2.22 | qfq | 87,020,746 | 199,146,755 | 0.44% |
| 2023-08-23 | 2.27 | 2.31 | 2.25 | 2.28 | 2.21 | qfq | 103,684,367 | 236,958,175 | 0.00% |
| 2023-08-22 | 2.24 | 2.28 | 2.23 | 2.28 | 2.21 | qfq | 96,208,454 | 216,777,051 | 2.24% |
| 2023-08-21 | 2.25 | 2.28 | 2.23 | 2.23 | 2.16 | qfq | 65,094,919 | 146,870,812 | -0.89% |
| 2023-08-18 | 2.28 | 2.30 | 2.25 | 2.25 | 2.18 | qfq | 93,907,108 | 213,129,421 | -1.75% |
| 2023-08-17 | 2.27 | 2.29 | 2.25 | 2.29 | 2.22 | qfq | 70,090,562 | 159,139,383 | 0.88% |
| 2023-08-16 | 2.28 | 2.30 | 2.25 | 2.27 | 2.20 | qfq | 68,435,363 | 155,571,934 | -0.44% |
| 2023-08-15 | 2.30 | 2.31 | 2.26 | 2.28 | 2.21 | qfq | 66,394,113 | 151,751,647 | -0.87% |
| 2023-08-14 | 2.26 | 2.31 | 2.25 | 2.30 | 2.23 | qfq | 92,349,286 | 210,884,667 | 0.88% |
| 2023-08-11 | 2.34 | 2.36 | 2.28 | 2.28 | 2.21 | qfq | 114,314,315 | 264,542,567 | -2.56% |
| 2023-08-10 | 2.34 | 2.37 | 2.32 | 2.34 | 2.27 | qfq | 100,280,488 | 234,523,869 | 0.00% |
| 2023-08-09 | 2.36 | 2.39 | 2.33 | 2.34 | 2.27 | qfq | 110,015,189 | 259,067,775 | -1.27% |
| 2023-08-08 | 2.39 | 2.41 | 2.37 | 2.37 | 2.29 | qfq | 115,662,121 | 275,947,968 | -1.66% |
| 2023-08-07 | 2.40 | 2.42 | 2.39 | 2.41 | 2.33 | qfq | 125,008,449 | 300,351,748 | 0.42% |
| 2023-08-04 | 2.42 | 2.43 | 2.38 | 2.40 | 2.32 | qfq | 173,462,902 | 417,027,965 | 0.42% |
| 2023-08-03 | 2.41 | 2.42 | 2.37 | 2.39 | 2.31 | qfq | 183,056,893 | 437,329,324 | -2.05% |
| 2023-08-02 | 2.39 | 2.50 | 2.38 | 2.44 | 2.36 | qfq | 304,526,607 | 744,374,317 | 1.67% |
| 2023-08-01 | 2.40 | 2.40 | 2.36 | 2.40 | 2.32 | qfq | 171,006,533 | 406,471,665 | 0.00% |
| 2023-07-31 | 2.35 | 2.42 | 2.34 | 2.40 | 2.32 | qfq | 277,917,028 | 661,329,699 | 3.00% |
| 2023-07-28 | 2.31 | 2.34 | 2.26 | 2.33 | 2.26 | qfq | 160,859,378 | 370,462,758 | 0.43% |
| 2023-07-27 | 2.30 | 2.38 | 2.29 | 2.32 | 2.25 | qfq | 200,884,644 | 469,890,623 | 0.87% |
| 2023-07-26 | 2.31 | 2.31 | 2.28 | 2.30 | 2.23 | qfq | 96,480,272 | 220,912,204 | -0.43% |
| 2023-07-25 | 2.27 | 2.32 | 2.27 | 2.31 | 2.24 | qfq | 112,880,574 | 259,733,582 | 2.67% |
| 2023-07-24 | 2.27 | 2.29 | 2.25 | 2.25 | 2.18 | qfq | 81,851,524 | 185,569,538 | -0.88% |
| 2023-07-21 | 2.29 | 2.31 | 2.25 | 2.27 | 2.20 | qfq | 108,673,114 | 247,874,518 | -0.87% |
| 2023-07-20 | 2.31 | 2.33 | 2.28 | 2.29 | 2.22 | qfq | 98,514,717 | 226,839,264 | -0.87% |
| 2023-07-19 | 2.29 | 2.32 | 2.28 | 2.31 | 2.24 | qfq | 105,373,291 | 242,713,852 | 0.87% |
| 2023-07-18 | 2.34 | 2.34 | 2.28 | 2.29 | 2.22 | qfq | 144,280,411 | 331,958,860 | -2.14% |