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
荣盛发展002146.SZ
最近收盘价1.082026-07-17
最近交易日2026-07-17
成交量（股）134,550,460
成交额（元）150,031,412
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 1.13 | 1.17 | 1.08 | 1.08 | 1.08 | qfq | 134,550,460 | 150,031,412 | -4.42% |
| 2026-07-16 | 1.10 | 1.14 | 1.09 | 1.13 | 1.13 | qfq | 109,682,320 | 122,652,716 | 1.80% |
| 2026-07-15 | 1.09 | 1.13 | 1.08 | 1.11 | 1.11 | qfq | 119,384,430 | 132,709,640 | 2.78% |
| 2026-07-14 | 1.06 | 1.09 | 1.06 | 1.08 | 1.08 | qfq | 69,373,938 | 74,535,523 | 0.93% |
| 2026-07-13 | 1.10 | 1.12 | 1.06 | 1.07 | 1.07 | qfq | 90,530,800 | 98,055,393 | -3.60% |
| 2026-07-10 | 1.07 | 1.12 | 1.05 | 1.11 | 1.11 | qfq | 121,141,469 | 131,849,093 | 3.74% |
| 2026-07-09 | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | qfq | 73,565,309 | 78,914,073 | -0.93% |
| 2026-07-08 | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | qfq | 70,589,600 | 75,907,873 | 0.00% |
| 2026-07-07 | 1.12 | 1.12 | 1.07 | 1.08 | 1.08 | qfq | 108,255,700 | 117,919,919 | -4.42% |
| 2026-07-06 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | qfq | 112,957,811 | 126,961,759 | 0.00% |
| 2026-07-03 | 1.12 | 1.14 | 1.10 | 1.13 | 1.13 | qfq | 131,175,578 | 146,870,100 | 2.73% |
| 2026-07-02 | 1.10 | 1.17 | 1.09 | 1.10 | 1.10 | qfq | 143,694,407 | 161,092,697 | 0.00% |
| 2026-07-01 | 1.05 | 1.12 | 1.04 | 1.10 | 1.10 | qfq | 150,232,441 | 163,351,776 | 2.80% |
| 2026-06-30 | 1.09 | 1.13 | 1.05 | 1.07 | 1.07 | qfq | 160,142,860 | 174,095,855 | 2.88% |
| 2026-06-29 | 1.10 | 1.10 | 0.99 | 1.04 | 1.04 | qfq | 174,154,456 | 180,126,539 | -5.45% |
| 2026-06-26 | 1.10 | 1.12 | 1.08 | 1.10 | 1.10 | qfq | 91,930,625 | 101,327,112 | -0.90% |
| 2026-06-25 | 1.14 | 1.15 | 1.10 | 1.11 | 1.11 | qfq | 90,722,378 | 101,565,207 | -3.48% |
| 2026-06-24 | 1.19 | 1.19 | 1.14 | 1.15 | 1.15 | qfq | 101,634,204 | 117,678,410 | -4.17% |
| 2026-06-23 | 1.18 | 1.22 | 1.17 | 1.20 | 1.20 | qfq | 86,007,244 | 103,066,448 | 0.84% |
| 2026-06-22 | 1.20 | 1.21 | 1.16 | 1.19 | 1.19 | qfq | 89,738,987 | 105,526,328 | -0.83% |
| 2026-06-18 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | qfq | 61,407,925 | 74,383,776 | -2.44% |
| 2026-06-17 | 1.25 | 1.26 | 1.21 | 1.23 | 1.23 | qfq | 94,842,200 | 116,467,533 | -1.60% |
| 2026-06-16 | 1.26 | 1.26 | 1.23 | 1.25 | 1.25 | qfq | 70,506,848 | 87,498,685 | 0.00% |
| 2026-06-15 | 1.26 | 1.28 | 1.25 | 1.25 | 1.25 | qfq | 81,949,857 | 103,529,381 | 0.00% |
| 2026-06-12 | 1.24 | 1.26 | 1.22 | 1.25 | 1.25 | qfq | 93,490,500 | 116,204,687 | 1.63% |
| 2026-06-11 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | qfq | 73,340,100 | 90,366,504 | 0.00% |
| 2026-06-10 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | qfq | 75,675,202 | 93,310,567 | -1.60% |
| 2026-06-09 | 1.27 | 1.28 | 1.23 | 1.25 | 1.25 | qfq | 131,391,602 | 164,097,916 | -2.34% |
| 2026-06-08 | 1.25 | 1.31 | 1.24 | 1.28 | 1.28 | qfq | 125,747,897 | 160,576,399 | 0.79% |
| 2026-06-05 | 1.27 | 1.32 | 1.26 | 1.27 | 1.27 | qfq | 101,059,100 | 129,916,826 | 0.00% |
| 2026-06-04 | 1.27 | 1.32 | 1.26 | 1.27 | 1.27 | qfq | 112,485,900 | 145,341,095 | -0.78% |
| 2026-06-03 | 1.30 | 1.31 | 1.26 | 1.28 | 1.28 | qfq | 106,167,800 | 135,635,975 | -2.29% |
| 2026-06-02 | 1.31 | 1.34 | 1.28 | 1.31 | 1.31 | qfq | 113,096,100 | 147,562,598 | 0.00% |
| 2026-06-01 | 1.28 | 1.32 | 1.25 | 1.31 | 1.31 | qfq | 143,172,967 | 184,873,106 | 0.77% |
| 2026-05-29 | 1.27 | 1.37 | 1.26 | 1.30 | 1.30 | qfq | 206,948,753 | 272,956,490 | 4.00% |
| 2026-05-28 | 1.23 | 1.26 | 1.22 | 1.25 | 1.25 | qfq | 83,196,900 | 103,685,668 | 1.63% |
| 2026-05-27 | 1.24 | 1.25 | 1.21 | 1.23 | 1.23 | qfq | 65,570,302 | 80,634,813 | -1.60% |
| 2026-05-26 | 1.26 | 1.28 | 1.24 | 1.25 | 1.25 | qfq | 78,311,400 | 98,408,277 | -0.79% |
| 2026-05-25 | 1.22 | 1.28 | 1.21 | 1.26 | 1.26 | qfq | 108,793,100 | 136,051,060 | 3.28% |
| 2026-05-22 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | qfq | 65,524,705 | 79,553,947 | 0.00% |
| 2026-05-21 | 1.26 | 1.27 | 1.21 | 1.22 | 1.22 | qfq | 104,708,473 | 129,865,672 | -3.17% |
| 2026-05-20 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | qfq | 59,691,400 | 75,200,572 | -2.33% |
| 2026-05-19 | 1.28 | 1.30 | 1.26 | 1.29 | 1.29 | qfq | 75,078,602 | 96,017,484 | 0.78% |
| 2026-05-18 | 1.27 | 1.29 | 1.25 | 1.28 | 1.28 | qfq | 77,001,481 | 97,813,677 | 0.00% |
| 2026-05-15 | 1.29 | 1.31 | 1.28 | 1.28 | 1.28 | qfq | 72,738,900 | 93,962,990 | -0.78% |
| 2026-05-14 | 1.36 | 1.36 | 1.29 | 1.29 | 1.29 | qfq | 119,179,127 | 156,340,113 | -4.44% |
| 2026-05-13 | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | qfq | 78,254,100 | 105,616,997 | -1.46% |
| 2026-05-12 | 1.36 | 1.39 | 1.34 | 1.37 | 1.37 | qfq | 112,449,600 | 153,408,808 | 0.00% |
| 2026-05-11 | 1.36 | 1.39 | 1.34 | 1.37 | 1.37 | qfq | 118,983,900 | 162,946,098 | 0.74% |
| 2026-05-08 | 1.34 | 1.38 | 1.33 | 1.36 | 1.36 | qfq | 92,501,150 | 125,650,762 | 1.49% |
| 2026-05-07 | 1.39 | 1.40 | 1.34 | 1.34 | 1.34 | qfq | 133,158,423 | 181,068,041 | -3.60% |
| 2026-05-06 | 1.37 | 1.39 | 1.34 | 1.39 | 1.39 | qfq | 138,118,598 | 189,546,594 | 2.96% |
| 2026-04-30 | 1.33 | 1.38 | 1.31 | 1.35 | 1.35 | qfq | 141,354,097 | 191,267,401 | 1.50% |
| 2026-04-29 | 1.28 | 1.38 | 1.28 | 1.33 | 1.33 | qfq | 163,732,700 | 218,176,364 | 5.56% |
| 2026-04-28 | 1.26 | 1.29 | 1.25 | 1.26 | 1.26 | qfq | 90,989,633 | 115,466,750 | -0.79% |
| 2026-04-27 | 1.24 | 1.29 | 1.21 | 1.27 | 1.27 | qfq | 112,509,900 | 140,235,619 | 1.60% |
| 2026-04-24 | 1.27 | 1.28 | 1.23 | 1.25 | 1.25 | qfq | 94,268,907 | 117,724,432 | -2.34% |
| 2026-04-23 | 1.30 | 1.31 | 1.26 | 1.28 | 1.28 | qfq | 112,047,015 | 143,046,583 | -2.29% |
| 2026-04-22 | 1.33 | 1.34 | 1.30 | 1.31 | 1.31 | qfq | 99,804,060 | 131,536,496 | -2.24% |
| 2026-04-21 | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | qfq | 64,270,833 | 86,833,434 | -0.74% |
| 2026-04-20 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | qfq | 55,531,700 | 75,215,197 | -1.46% |
| 2026-04-17 | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | qfq | 77,515,151 | 106,373,541 | -0.72% |
| 2026-04-16 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | qfq | 72,758,556 | 100,418,331 | 0.00% |
| 2026-04-15 | 1.42 | 1.43 | 1.38 | 1.38 | 1.38 | qfq | 116,303,453 | 162,997,817 | -2.13% |
| 2026-04-14 | 1.39 | 1.42 | 1.38 | 1.41 | 1.41 | qfq | 126,719,669 | 177,725,254 | 1.44% |
| 2026-04-13 | 1.37 | 1.40 | 1.36 | 1.39 | 1.39 | qfq | 78,028,202 | 108,271,155 | 0.72% |
| 2026-04-10 | 1.39 | 1.41 | 1.38 | 1.38 | 1.38 | qfq | 78,462,902 | 109,252,811 | 0.00% |
| 2026-04-09 | 1.41 | 1.41 | 1.37 | 1.38 | 1.38 | qfq | 84,913,302 | 117,595,177 | -2.82% |
| 2026-04-08 | 1.39 | 1.42 | 1.38 | 1.42 | 1.42 | qfq | 111,958,543 | 156,830,683 | 3.65% |
| 2026-04-07 | 1.36 | 1.38 | 1.33 | 1.37 | 1.37 | qfq | 81,396,500 | 110,443,972 | 0.74% |
| 2026-04-03 | 1.39 | 1.40 | 1.35 | 1.36 | 1.36 | qfq | 93,661,666 | 128,144,572 | -2.16% |
| 2026-04-02 | 1.43 | 1.43 | 1.38 | 1.39 | 1.39 | qfq | 103,215,302 | 144,453,071 | -2.80% |
| 2026-04-01 | 1.45 | 1.46 | 1.42 | 1.43 | 1.43 | qfq | 97,873,300 | 140,463,194 | 0.00% |
| 2026-03-31 | 1.45 | 1.48 | 1.43 | 1.43 | 1.43 | qfq | 94,158,900 | 136,960,300 | -1.38% |
| 2026-03-30 | 1.45 | 1.46 | 1.42 | 1.45 | 1.45 | qfq | 79,455,138 | 114,295,987 | -0.68% |
| 2026-03-27 | 1.42 | 1.46 | 1.41 | 1.46 | 1.46 | qfq | 75,992,318 | 109,926,797 | 1.39% |
| 2026-03-26 | 1.47 | 1.49 | 1.43 | 1.44 | 1.44 | qfq | 93,700,641 | 136,714,235 | -2.70% |
| 2026-03-25 | 1.45 | 1.48 | 1.44 | 1.48 | 1.48 | qfq | 108,872,900 | 159,340,854 | 2.07% |
| 2026-03-24 | 1.42 | 1.46 | 1.39 | 1.45 | 1.45 | qfq | 135,102,226 | 192,613,310 | 5.07% |
| 2026-03-23 | 1.46 | 1.46 | 1.38 | 1.38 | 1.38 | qfq | 131,004,220 | 185,713,614 | -6.12% |
| 2026-03-20 | 1.51 | 1.53 | 1.47 | 1.47 | 1.47 | qfq | 131,144,000 | 195,416,391 | -3.29% |
| 2026-03-19 | 1.54 | 1.55 | 1.51 | 1.52 | 1.52 | qfq | 119,740,600 | 182,928,195 | -1.94% |
| 2026-03-18 | 1.59 | 1.60 | 1.53 | 1.55 | 1.55 | qfq | 164,457,620 | 256,572,873 | -3.13% |
| 2026-03-17 | 1.57 | 1.65 | 1.57 | 1.60 | 1.60 | qfq | 235,044,274 | 379,623,661 | 1.91% |
| 2026-03-16 | 1.56 | 1.59 | 1.55 | 1.57 | 1.57 | qfq | 110,386,693 | 173,169,202 | 0.64% |
| 2026-03-13 | 1.56 | 1.60 | 1.55 | 1.56 | 1.56 | qfq | 165,364,293 | 260,930,385 | 0.00% |
| 2026-03-12 | 1.57 | 1.59 | 1.56 | 1.56 | 1.56 | qfq | 97,587,931 | 153,435,032 | -1.27% |
| 2026-03-11 | 1.57 | 1.58 | 1.55 | 1.58 | 1.58 | qfq | 85,930,800 | 134,744,152 | 0.64% |
| 2026-03-10 | 1.57 | 1.59 | 1.56 | 1.57 | 1.57 | qfq | 75,741,099 | 119,156,036 | 0.64% |
| 2026-03-09 | 1.57 | 1.58 | 1.55 | 1.56 | 1.56 | qfq | 84,301,800 | 131,759,539 | -1.89% |
| 2026-03-06 | 1.54 | 1.59 | 1.53 | 1.59 | 1.59 | qfq | 99,256,794 | 155,763,841 | 2.58% |
| 2026-03-05 | 1.56 | 1.58 | 1.55 | 1.55 | 1.55 | qfq | 94,052,300 | 146,800,880 | 0.00% |
| 2026-03-04 | 1.52 | 1.55 | 1.51 | 1.55 | 1.55 | qfq | 111,738,049 | 171,464,230 | 0.65% |
| 2026-03-03 | 1.61 | 1.63 | 1.53 | 1.54 | 1.54 | qfq | 198,956,803 | 313,768,729 | -4.35% |
| 2026-03-02 | 1.66 | 1.66 | 1.60 | 1.61 | 1.61 | qfq | 178,955,484 | 290,635,679 | -4.17% |
| 2026-02-27 | 1.66 | 1.68 | 1.65 | 1.68 | 1.68 | qfq | 128,326,200 | 213,969,365 | 0.60% |
| 2026-02-26 | 1.71 | 1.73 | 1.65 | 1.67 | 1.67 | qfq | 171,165,736 | 286,907,229 | -1.76% |
| 2026-02-25 | 1.64 | 1.72 | 1.63 | 1.70 | 1.70 | qfq | 272,809,635 | 461,672,778 | 3.66% |
| 2026-02-24 | 1.60 | 1.65 | 1.60 | 1.64 | 1.64 | qfq | 97,544,944 | 158,731,057 | 1.23% |
| 2026-02-13 | 1.64 | 1.66 | 1.61 | 1.62 | 1.62 | qfq | 100,399,900 | 163,966,318 | -1.22% |
| 2026-02-12 | 1.65 | 1.68 | 1.63 | 1.64 | 1.64 | qfq | 133,789,699 | 221,159,340 | -1.20% |
| 2026-02-11 | 1.67 | 1.68 | 1.64 | 1.66 | 1.66 | qfq | 97,444,900 | 161,840,156 | -0.60% |
| 2026-02-10 | 1.67 | 1.68 | 1.65 | 1.67 | 1.67 | qfq | 107,080,221 | 178,433,659 | 0.00% |
| 2026-02-09 | 1.64 | 1.69 | 1.64 | 1.67 | 1.67 | qfq | 151,353,943 | 252,476,768 | 2.45% |
| 2026-02-06 | 1.64 | 1.66 | 1.62 | 1.63 | 1.63 | qfq | 109,971,400 | 180,084,172 | -1.21% |
| 2026-02-05 | 1.65 | 1.67 | 1.63 | 1.65 | 1.65 | qfq | 145,813,296 | 240,727,387 | -0.60% |
| 2026-02-04 | 1.60 | 1.67 | 1.58 | 1.66 | 1.66 | qfq | 236,468,369 | 387,644,175 | 3.11% |
| 2026-02-03 | 1.62 | 1.66 | 1.59 | 1.61 | 1.61 | qfq | 186,398,207 | 302,442,561 | 3.21% |
| 2026-02-02 | 1.60 | 1.62 | 1.55 | 1.56 | 1.56 | qfq | 175,264,200 | 278,046,943 | -3.70% |
| 2026-01-30 | 1.70 | 1.71 | 1.61 | 1.62 | 1.62 | qfq | 205,751,525 | 338,293,284 | -4.14% |
| 2026-01-29 | 1.64 | 1.70 | 1.61 | 1.69 | 1.69 | qfq | 224,040,290 | 374,579,871 | 2.42% |
| 2026-01-28 | 1.64 | 1.66 | 1.62 | 1.65 | 1.65 | qfq | 119,831,800 | 197,026,922 | 0.61% |
| 2026-01-27 | 1.67 | 1.67 | 1.62 | 1.64 | 1.64 | qfq | 154,857,100 | 253,598,974 | -2.38% |
| 2026-01-26 | 1.73 | 1.74 | 1.66 | 1.68 | 1.68 | qfq | 192,914,769 | 325,668,011 | -2.89% |
| 2026-01-23 | 1.68 | 1.73 | 1.68 | 1.73 | 1.73 | qfq | 213,151,237 | 364,113,584 | 2.98% |
| 2026-01-22 | 1.66 | 1.68 | 1.63 | 1.68 | 1.68 | qfq | 162,504,300 | 270,133,930 | 1.82% |
| 2026-01-21 | 1.63 | 1.68 | 1.62 | 1.65 | 1.65 | qfq | 175,357,565 | 288,921,824 | -0.60% |
| 2026-01-20 | 1.64 | 1.70 | 1.64 | 1.66 | 1.66 | qfq | 281,441,700 | 467,879,763 | 2.47% |
| 2026-01-19 | 1.59 | 1.63 | 1.58 | 1.62 | 1.62 | qfq | 157,230,736 | 253,350,074 | 0.62% |
| 2026-01-16 | 1.66 | 1.67 | 1.60 | 1.61 | 1.61 | qfq | 185,500,200 | 301,672,365 | -1.83% |
| 2026-01-15 | 1.67 | 1.68 | 1.62 | 1.64 | 1.64 | qfq | 222,534,966 | 366,717,205 | -2.96% |
| 2026-01-14 | 1.68 | 1.72 | 1.65 | 1.69 | 1.69 | qfq | 338,925,218 | 571,388,058 | -0.59% |
| 2026-01-13 | 1.81 | 1.82 | 1.69 | 1.70 | 1.70 | qfq | 393,621,300 | 685,005,196 | -6.59% |
| 2026-01-12 | 1.86 | 1.93 | 1.81 | 1.82 | 1.82 | qfq | 445,900,311 | 826,500,989 | -2.67% |
| 2026-01-09 | 1.87 | 1.94 | 1.85 | 1.87 | 1.87 | qfq | 544,049,547 | 1,026,977,475 | 1.08% |
| 2026-01-08 | 1.97 | 1.97 | 1.79 | 1.85 | 1.85 | qfq | 682,775,877 | 1,265,601,418 | -1.60% |
| 2026-01-07 | 1.73 | 1.88 | 1.72 | 1.88 | 1.88 | qfq | 339,364,287 | 623,718,426 | 9.94% |
| 2026-01-06 | 1.67 | 1.74 | 1.66 | 1.71 | 1.71 | qfq | 332,918,830 | 565,026,975 | 1.79% |
| 2026-01-05 | 1.71 | 1.76 | 1.66 | 1.68 | 1.68 | qfq | 346,284,504 | 587,413,161 | 2.44% |
| 2025-12-31 | 1.68 | 1.70 | 1.61 | 1.64 | 1.64 | qfq | 349,300,516 | 575,723,677 | 0.00% |
| 2025-12-30 | 1.75 | 1.81 | 1.64 | 1.64 | 1.64 | qfq | 558,498,787 | 966,532,206 | -5.20% |
| 2025-12-29 | 1.67 | 1.73 | 1.66 | 1.73 | 1.73 | qfq | 427,731,184 | 733,587,160 | 10.19% |
| 2025-12-26 | 1.57 | 1.59 | 1.56 | 1.57 | 1.57 | qfq | 142,408,262 | 224,041,503 | 0.64% |
| 2025-12-25 | 1.55 | 1.62 | 1.54 | 1.56 | 1.56 | qfq | 180,406,862 | 283,115,904 | 1.30% |
| 2025-12-24 | 1.53 | 1.55 | 1.52 | 1.54 | 1.54 | qfq | 62,081,455 | 95,384,119 | 0.00% |
| 2025-12-23 | 1.57 | 1.58 | 1.53 | 1.54 | 1.54 | qfq | 125,012,235 | 193,487,617 | -1.91% |
| 2025-12-22 | 1.55 | 1.59 | 1.54 | 1.57 | 1.57 | qfq | 116,064,012 | 182,029,250 | 0.64% |
| 2025-12-19 | 1.51 | 1.56 | 1.50 | 1.56 | 1.56 | qfq | 145,892,500 | 224,696,401 | 3.31% |
| 2025-12-18 | 1.51 | 1.53 | 1.51 | 1.51 | 1.51 | qfq | 76,350,300 | 115,907,142 | -0.66% |
| 2025-12-17 | 1.51 | 1.53 | 1.47 | 1.52 | 1.52 | qfq | 137,552,570 | 206,218,053 | 0.00% |
| 2025-12-16 | 1.55 | 1.57 | 1.51 | 1.52 | 1.52 | qfq | 151,421,060 | 232,809,307 | -2.56% |
| 2025-12-15 | 1.55 | 1.57 | 1.54 | 1.56 | 1.56 | qfq | 90,476,611 | 141,087,651 | 0.65% |
| 2025-12-12 | 1.57 | 1.58 | 1.55 | 1.55 | 1.55 | qfq | 120,745,641 | 188,567,071 | -1.27% |
| 2025-12-11 | 1.62 | 1.63 | 1.56 | 1.57 | 1.57 | qfq | 233,587,970 | 369,981,630 | -4.27% |
| 2025-12-10 | 1.57 | 1.68 | 1.56 | 1.64 | 1.64 | qfq | 304,828,860 | 493,518,339 | 3.80% |
| 2025-12-09 | 1.61 | 1.62 | 1.57 | 1.58 | 1.58 | qfq | 188,536,400 | 299,093,746 | -2.47% |
| 2025-12-08 | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | qfq | 145,205,500 | 236,395,781 | -1.22% |
| 2025-12-05 | 1.61 | 1.64 | 1.59 | 1.64 | 1.64 | qfq | 132,670,400 | 214,929,252 | 1.23% |
| 2025-12-04 | 1.65 | 1.67 | 1.59 | 1.62 | 1.62 | qfq | 202,869,438 | 328,726,553 | -2.41% |
| 2025-12-03 | 1.69 | 1.71 | 1.65 | 1.66 | 1.66 | qfq | 185,541,590 | 310,383,055 | -1.78% |
| 2025-12-02 | 1.64 | 1.69 | 1.61 | 1.69 | 1.69 | qfq | 261,869,467 | 434,285,856 | 3.05% |
| 2025-12-01 | 1.64 | 1.66 | 1.63 | 1.64 | 1.64 | qfq | 146,504,004 | 240,676,745 | -0.61% |
| 2025-11-28 | 1.61 | 1.65 | 1.58 | 1.65 | 1.65 | qfq | 187,337,600 | 302,518,567 | 1.85% |
| 2025-11-27 | 1.62 | 1.64 | 1.58 | 1.62 | 1.62 | qfq | 182,620,764 | 295,283,808 | -0.61% |
| 2025-11-26 | 1.66 | 1.68 | 1.63 | 1.63 | 1.63 | qfq | 207,799,952 | 343,034,011 | -1.21% |
| 2025-11-25 | 1.63 | 1.66 | 1.61 | 1.65 | 1.65 | qfq | 222,925,028 | 364,357,512 | 1.85% |
| 2025-11-24 | 1.64 | 1.65 | 1.60 | 1.62 | 1.62 | qfq | 225,543,369 | 367,262,629 | 0.00% |
| 2025-11-21 | 1.67 | 1.72 | 1.62 | 1.62 | 1.62 | qfq | 286,664,951 | 477,442,114 | -4.71% |
| 2025-11-20 | 1.74 | 1.76 | 1.66 | 1.70 | 1.70 | qfq | 368,149,263 | 631,291,172 | -1.73% |
| 2025-11-19 | 1.76 | 1.80 | 1.72 | 1.73 | 1.73 | qfq | 399,497,275 | 699,443,420 | -5.46% |
| 2025-11-18 | 1.97 | 2.04 | 1.75 | 1.83 | 1.83 | qfq | 653,752,125 | 1,220,648,612 | -2.66% |
| 2025-11-17 | 1.97 | 1.99 | 1.88 | 1.88 | 1.88 | qfq | 509,059,688 | 972,814,478 | -3.59% |
| 2025-11-14 | 1.77 | 1.95 | 1.77 | 1.95 | 1.95 | qfq | 279,137,335 | 528,774,357 | 10.17% |
| 2025-11-13 | 1.70 | 1.78 | 1.67 | 1.77 | 1.77 | qfq | 353,309,410 | 616,205,214 | 4.73% |
| 2025-11-12 | 1.72 | 1.73 | 1.67 | 1.69 | 1.69 | qfq | 154,935,225 | 261,681,630 | -1.74% |
| 2025-11-11 | 1.70 | 1.74 | 1.69 | 1.72 | 1.72 | qfq | 193,740,062 | 332,423,541 | 1.18% |
| 2025-11-10 | 1.65 | 1.70 | 1.64 | 1.70 | 1.70 | qfq | 205,836,428 | 344,474,979 | 3.03% |
| 2025-11-07 | 1.65 | 1.67 | 1.64 | 1.65 | 1.65 | qfq | 148,041,481 | 244,601,045 | -0.60% |
| 2025-11-06 | 1.69 | 1.70 | 1.64 | 1.66 | 1.66 | qfq | 181,312,011 | 301,344,939 | -1.19% |
| 2025-11-05 | 1.64 | 1.72 | 1.63 | 1.68 | 1.68 | qfq | 256,914,016 | 432,234,850 | 1.20% |
| 2025-11-04 | 1.63 | 1.68 | 1.61 | 1.66 | 1.66 | qfq | 254,964,283 | 419,956,297 | 1.22% |
| 2025-11-03 | 1.60 | 1.64 | 1.59 | 1.64 | 1.64 | qfq | 136,890,603 | 221,482,686 | 1.86% |
| 2025-10-31 | 1.58 | 1.62 | 1.58 | 1.61 | 1.61 | qfq | 157,787,198 | 252,521,997 | 2.55% |
| 2025-10-30 | 1.61 | 1.63 | 1.57 | 1.57 | 1.57 | qfq | 160,255,494 | 254,560,528 | -3.09% |
| 2025-10-29 | 1.63 | 1.63 | 1.59 | 1.62 | 1.62 | qfq | 154,147,150 | 248,377,824 | -0.61% |
| 2025-10-28 | 1.64 | 1.66 | 1.62 | 1.63 | 1.63 | qfq | 148,906,000 | 243,374,470 | -1.21% |
| 2025-10-27 | 1.64 | 1.67 | 1.62 | 1.65 | 1.65 | qfq | 171,705,500 | 282,601,342 | 1.23% |
| 2025-10-24 | 1.68 | 1.70 | 1.61 | 1.63 | 1.63 | qfq | 202,706,798 | 332,423,661 | -2.40% |
| 2025-10-23 | 1.71 | 1.73 | 1.64 | 1.67 | 1.67 | qfq | 229,341,066 | 382,774,107 | -2.34% |
| 2025-10-22 | 1.67 | 1.78 | 1.64 | 1.71 | 1.71 | qfq | 387,484,667 | 663,874,047 | 3.01% |
| 2025-10-21 | 1.59 | 1.68 | 1.58 | 1.66 | 1.66 | qfq | 310,967,557 | 508,256,606 | 5.06% |
| 2025-10-20 | 1.56 | 1.59 | 1.55 | 1.58 | 1.58 | qfq | 164,371,800 | 258,614,148 | 1.94% |
| 2025-10-17 | 1.58 | 1.61 | 1.54 | 1.55 | 1.55 | qfq | 184,319,100 | 290,122,483 | -2.52% |
| 2025-10-16 | 1.63 | 1.64 | 1.57 | 1.59 | 1.59 | qfq | 186,111,140 | 297,176,763 | -2.45% |
| 2025-10-15 | 1.62 | 1.65 | 1.60 | 1.63 | 1.63 | qfq | 160,029,063 | 260,125,040 | 0.62% |
| 2025-10-14 | 1.63 | 1.68 | 1.61 | 1.62 | 1.62 | qfq | 250,084,648 | 411,070,871 | 0.62% |
| 2025-10-13 | 1.58 | 1.62 | 1.56 | 1.61 | 1.61 | qfq | 155,464,502 | 247,326,883 | -1.23% |
| 2025-10-10 | 1.62 | 1.67 | 1.61 | 1.63 | 1.63 | qfq | 228,577,254 | 375,328,752 | 0.62% |
| 2025-10-09 | 1.64 | 1.65 | 1.56 | 1.62 | 1.62 | qfq | 215,052,524 | 345,115,917 | 0.62% |
| 2025-09-30 | 1.59 | 1.62 | 1.58 | 1.61 | 1.61 | qfq | 202,708,749 | 324,453,145 | 0.00% |
| 2025-09-29 | 1.60 | 1.63 | 1.56 | 1.61 | 1.61 | qfq | 180,498,399 | 288,288,714 | 0.63% |
| 2025-09-26 | 1.62 | 1.65 | 1.59 | 1.60 | 1.60 | qfq | 218,436,817 | 353,190,220 | -1.23% |
| 2025-09-25 | 1.65 | 1.66 | 1.61 | 1.62 | 1.62 | qfq | 214,125,100 | 349,346,717 | -2.99% |
| 2025-09-24 | 1.63 | 1.70 | 1.61 | 1.67 | 1.67 | qfq | 277,451,000 | 459,939,158 | 1.21% |
| 2025-09-23 | 1.73 | 1.73 | 1.61 | 1.65 | 1.65 | qfq | 323,192,402 | 532,448,405 | -3.51% |
| 2025-09-22 | 1.72 | 1.73 | 1.66 | 1.71 | 1.71 | qfq | 345,100,402 | 587,343,053 | -3.93% |
| 2025-09-19 | 1.85 | 1.90 | 1.71 | 1.78 | 1.78 | qfq | 531,307,327 | 946,514,678 | -2.20% |
| 2025-09-18 | 2.00 | 2.03 | 1.80 | 1.82 | 1.82 | qfq | 725,295,242 | 1,385,060,655 | -8.54% |
| 2025-09-17 | 2.08 | 2.08 | 1.95 | 1.99 | 1.99 | qfq | 894,203,884 | 1,797,208,392 | -6.13% |
| 2025-09-16 | 2.01 | 2.12 | 2.00 | 2.12 | 2.12 | qfq | 862,103,569 | 1,805,086,144 | 9.84% |
| 2025-09-15 | 1.82 | 1.93 | 1.77 | 1.93 | 1.93 | qfq | 844,757,154 | 1,579,307,628 | 10.29% |
| 2025-09-12 | 1.59 | 1.75 | 1.58 | 1.75 | 1.75 | qfq | 355,565,221 | 604,350,632 | 10.06% |
| 2025-09-11 | 1.60 | 1.60 | 1.55 | 1.59 | 1.59 | qfq | 181,198,305 | 285,328,587 | -0.63% |
| 2025-09-10 | 1.57 | 1.61 | 1.55 | 1.60 | 1.60 | qfq | 234,568,881 | 370,938,569 | 0.63% |
| 2025-09-09 | 1.53 | 1.63 | 1.52 | 1.59 | 1.59 | qfq | 324,580,700 | 512,073,533 | 3.92% |
| 2025-09-08 | 1.52 | 1.55 | 1.51 | 1.53 | 1.53 | qfq | 166,880,588 | 254,828,483 | 0.66% |
| 2025-09-05 | 1.49 | 1.52 | 1.45 | 1.52 | 1.52 | qfq | 181,676,364 | 270,212,644 | 2.01% |
| 2025-09-04 | 1.51 | 1.52 | 1.46 | 1.49 | 1.49 | qfq | 191,687,800 | 287,399,668 | 0.00% |
| 2025-09-03 | 1.59 | 1.62 | 1.48 | 1.49 | 1.49 | qfq | 255,165,580 | 393,037,489 | -1.97% |
| 2025-09-02 | 1.47 | 1.58 | 1.45 | 1.52 | 1.52 | qfq | 265,713,295 | 401,699,895 | 3.40% |
| 2025-09-01 | 1.42 | 1.50 | 1.41 | 1.47 | 1.47 | qfq | 212,750,040 | 309,827,359 | 2.80% |
| 2025-08-29 | 1.47 | 1.48 | 1.42 | 1.43 | 1.43 | qfq | 170,795,685 | 247,489,415 | -0.69% |
| 2025-08-28 | 1.44 | 1.47 | 1.41 | 1.44 | 1.44 | qfq | 190,164,298 | 274,313,793 | -0.69% |
| 2025-08-27 | 1.51 | 1.53 | 1.44 | 1.45 | 1.45 | qfq | 235,028,247 | 348,875,813 | -3.97% |
| 2025-08-26 | 1.53 | 1.55 | 1.49 | 1.51 | 1.51 | qfq | 345,023,420 | 522,090,187 | -1.95% |
| 2025-08-25 | 1.45 | 1.58 | 1.44 | 1.54 | 1.54 | qfq | 534,396,620 | 826,102,225 | 6.94% |
| 2025-08-22 | 1.45 | 1.46 | 1.42 | 1.44 | 1.44 | qfq | 119,664,900 | 172,201,841 | -0.69% |
| 2025-08-21 | 1.46 | 1.47 | 1.44 | 1.45 | 1.45 | qfq | 98,929,700 | 143,758,518 | -0.68% |
| 2025-08-20 | 1.45 | 1.46 | 1.43 | 1.46 | 1.46 | qfq | 105,805,374 | 152,747,198 | 0.00% |
| 2025-08-19 | 1.44 | 1.47 | 1.43 | 1.46 | 1.46 | qfq | 159,267,669 | 231,015,420 | 2.10% |
| 2025-08-18 | 1.42 | 1.45 | 1.40 | 1.43 | 1.43 | qfq | 136,236,889 | 194,613,566 | 0.70% |
| 2025-08-15 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | qfq | 85,692,734 | 120,855,198 | 2.16% |
| 2025-08-14 | 1.43 | 1.44 | 1.39 | 1.39 | 1.39 | qfq | 121,343,663 | 171,201,526 | -2.80% |
| 2025-08-13 | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | qfq | 79,756,817 | 114,208,959 | 0.00% |
| 2025-08-12 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | qfq | 74,498,400 | 106,534,702 | 0.00% |
| 2025-08-11 | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | qfq | 127,342,847 | 181,800,663 | 2.14% |
| 2025-08-08 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | qfq | 63,154,380 | 88,488,370 | -0.71% |
| 2025-08-07 | 1.41 | 1.42 | 1.39 | 1.41 | 1.41 | qfq | 67,967,052 | 95,420,791 | 0.00% |
| 2025-08-06 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | qfq | 62,330,700 | 87,724,309 | -0.70% |
| 2025-08-05 | 1.39 | 1.43 | 1.39 | 1.42 | 1.42 | qfq | 101,590,622 | 143,479,130 | 2.16% |
| 2025-08-04 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | qfq | 67,482,268 | 93,667,685 | 0.00% |
| 2025-08-01 | 1.41 | 1.42 | 1.38 | 1.39 | 1.39 | qfq | 101,912,900 | 142,774,936 | -1.42% |
| 2025-07-31 | 1.46 | 1.47 | 1.40 | 1.41 | 1.41 | qfq | 154,830,240 | 220,896,766 | -4.08% |
| 2025-07-30 | 1.49 | 1.52 | 1.46 | 1.47 | 1.47 | qfq | 130,359,426 | 193,828,265 | -1.34% |
| 2025-07-29 | 1.48 | 1.49 | 1.46 | 1.49 | 1.49 | qfq | 100,453,200 | 148,353,804 | 0.68% |
| 2025-07-28 | 1.48 | 1.50 | 1.46 | 1.48 | 1.48 | qfq | 121,157,488 | 179,475,866 | 0.00% |
| 2025-07-25 | 1.50 | 1.51 | 1.47 | 1.48 | 1.48 | qfq | 145,417,288 | 216,185,191 | -1.33% |
| 2025-07-24 | 1.44 | 1.52 | 1.43 | 1.50 | 1.50 | qfq | 204,528,524 | 302,971,517 | 4.17% |
| 2025-07-23 | 1.46 | 1.48 | 1.43 | 1.44 | 1.44 | qfq | 141,660,211 | 206,561,358 | -0.69% |
| 2025-07-22 | 1.43 | 1.45 | 1.41 | 1.45 | 1.45 | qfq | 124,082,560 | 178,192,884 | 1.40% |
| 2025-07-21 | 1.39 | 1.44 | 1.39 | 1.43 | 1.43 | qfq | 120,483,200 | 171,306,140 | 2.88% |
| 2025-07-18 | 1.41 | 1.42 | 1.39 | 1.39 | 1.39 | qfq | 61,310,686 | 85,756,886 | -1.42% |
| 2025-07-17 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | qfq | 49,266,000 | 69,342,912 | 0.00% |
| 2025-07-16 | 1.41 | 1.43 | 1.40 | 1.41 | 1.41 | qfq | 79,239,800 | 112,118,931 | -0.70% |
| 2025-07-15 | 1.46 | 1.47 | 1.39 | 1.42 | 1.42 | qfq | 165,103,408 | 234,521,972 | -2.74% |
| 2025-07-14 | 1.50 | 1.51 | 1.46 | 1.46 | 1.46 | qfq | 150,898,017 | 222,737,209 | -3.31% |
| 2025-07-11 | 1.50 | 1.54 | 1.48 | 1.51 | 1.51 | qfq | 191,130,086 | 288,160,029 | 0.00% |
| 2025-07-10 | 1.44 | 1.53 | 1.44 | 1.51 | 1.51 | qfq | 255,499,808 | 380,518,303 | 5.59% |
| 2025-07-09 | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | qfq | 100,741,495 | 144,349,914 | 0.00% |
| 2025-07-08 | 1.40 | 1.44 | 1.39 | 1.43 | 1.43 | qfq | 120,118,595 | 170,109,735 | 1.42% |
| 2025-07-07 | 1.38 | 1.43 | 1.37 | 1.41 | 1.41 | qfq | 127,184,700 | 178,878,705 | 2.17% |
| 2025-07-04 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | qfq | 66,038,119 | 91,648,505 | -0.72% |
| 2025-07-03 | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | qfq | 94,261,555 | 131,490,714 | 0.72% |
| 2025-07-02 | 1.36 | 1.40 | 1.35 | 1.38 | 1.38 | qfq | 107,403,910 | 147,941,940 | 1.47% |
| 2025-07-01 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | qfq | 51,413,860 | 69,864,700 | -0.73% |
| 2025-06-30 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | qfq | 59,959,955 | 82,122,013 | 0.74% |
| 2025-06-27 | 1.35 | 1.39 | 1.35 | 1.36 | 1.36 | qfq | 83,852,066 | 114,913,502 | 0.74% |
| 2025-06-26 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | qfq | 55,826,400 | 75,911,681 | -1.46% |
| 2025-06-25 | 1.35 | 1.37 | 1.34 | 1.37 | 1.37 | qfq | 73,915,200 | 100,365,817 | 1.48% |
| 2025-06-24 | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | qfq | 63,594,477 | 85,753,816 | 1.50% |
| 2025-06-23 | 1.32 | 1.34 | 1.30 | 1.33 | 1.33 | qfq | 52,567,312 | 69,580,668 | 0.76% |
| 2025-06-20 | 1.33 | 1.35 | 1.32 | 1.32 | 1.32 | qfq | 55,530,965 | 73,999,225 | -0.75% |
| 2025-06-19 | 1.36 | 1.37 | 1.32 | 1.33 | 1.33 | qfq | 77,289,569 | 103,715,601 | -2.21% |
| 2025-06-18 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | qfq | 65,270,124 | 88,953,121 | -1.45% |
| 2025-06-17 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | qfq | 59,435,660 | 82,015,610 | -0.72% |
| 2025-06-16 | 1.36 | 1.40 | 1.35 | 1.39 | 1.39 | qfq | 89,152,964 | 123,130,419 | 2.21% |
| 2025-06-13 | 1.39 | 1.40 | 1.35 | 1.36 | 1.36 | qfq | 120,932,964 | 165,802,500 | -2.86% |
| 2025-06-12 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | qfq | 66,585,400 | 93,162,087 | 0.00% |
| 2025-06-11 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | qfq | 76,125,304 | 107,141,227 | 0.00% |
| 2025-06-10 | 1.40 | 1.43 | 1.39 | 1.40 | 1.40 | qfq | 113,992,434 | 160,665,977 | -0.71% |
| 2025-06-09 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | qfq | 55,273,002 | 77,422,378 | 0.71% |
| 2025-06-06 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | qfq | 57,377,634 | 80,312,019 | 0.00% |
| 2025-06-05 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | qfq | 76,390,602 | 107,257,667 | -0.71% |
| 2025-06-04 | 1.40 | 1.43 | 1.39 | 1.41 | 1.41 | qfq | 91,118,601 | 128,552,325 | 0.71% |
| 2025-06-03 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | qfq | 57,395,600 | 80,231,725 | 0.00% |
| 2025-05-30 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | qfq | 62,200,599 | 87,607,362 | -1.41% |
| 2025-05-29 | 1.39 | 1.43 | 1.39 | 1.42 | 1.42 | qfq | 85,598,200 | 120,866,431 | 1.43% |
| 2025-05-28 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | qfq | 73,997,299 | 103,470,794 | -0.71% |
| 2025-05-27 | 1.40 | 1.42 | 1.39 | 1.41 | 1.41 | qfq | 87,925,002 | 123,492,584 | 0.00% |
| 2025-05-26 | 1.39 | 1.41 | 1.38 | 1.41 | 1.41 | qfq | 98,222,300 | 137,317,421 | 0.71% |
| 2025-05-23 | 1.42 | 1.44 | 1.39 | 1.40 | 1.40 | qfq | 148,677,000 | 210,956,184 | -2.10% |
| 2025-05-22 | 1.46 | 1.48 | 1.43 | 1.43 | 1.43 | qfq | 119,721,313 | 173,442,613 | -3.38% |
| 2025-05-21 | 1.50 | 1.52 | 1.46 | 1.48 | 1.48 | qfq | 182,846,544 | 271,248,938 | -1.33% |
| 2025-05-20 | 1.50 | 1.54 | 1.48 | 1.50 | 1.50 | qfq | 267,062,160 | 401,734,749 | -1.32% |
| 2025-05-19 | 1.41 | 1.55 | 1.41 | 1.52 | 1.52 | qfq | 421,246,233 | 632,961,567 | 7.80% |
| 2025-05-16 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | qfq | 61,278,600 | 86,440,394 | -0.70% |
| 2025-05-15 | 1.44 | 1.45 | 1.41 | 1.42 | 1.42 | qfq | 73,779,371 | 105,193,716 | -2.07% |
| 2025-05-14 | 1.43 | 1.45 | 1.41 | 1.45 | 1.45 | qfq | 83,490,407 | 119,430,701 | 0.69% |
| 2025-05-13 | 1.45 | 1.46 | 1.42 | 1.44 | 1.44 | qfq | 79,823,099 | 114,783,503 | 0.00% |
| 2025-05-12 | 1.42 | 1.44 | 1.41 | 1.44 | 1.44 | qfq | 85,361,399 | 121,972,929 | 2.13% |
| 2025-05-09 | 1.47 | 1.47 | 1.41 | 1.41 | 1.41 | qfq | 90,376,099 | 129,448,924 | -3.42% |
| 2025-05-08 | 1.44 | 1.47 | 1.43 | 1.46 | 1.46 | qfq | 99,213,408 | 144,309,134 | 0.69% |
| 2025-05-07 | 1.46 | 1.51 | 1.44 | 1.45 | 1.45 | qfq | 143,965,919 | 210,646,653 | 1.40% |
| 2025-05-06 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | qfq | 77,551,402 | 109,897,429 | 2.14% |
| 2025-04-30 | 1.37 | 1.42 | 1.37 | 1.40 | 1.40 | qfq | 101,526,600 | 141,418,373 | 2.19% |
| 2025-04-29 | 1.36 | 1.38 | 1.35 | 1.37 | 1.37 | qfq | 63,262,546 | 86,546,082 | 0.74% |
| 2025-04-28 | 1.40 | 1.41 | 1.35 | 1.36 | 1.36 | qfq | 156,201,400 | 213,649,926 | -4.23% |
| 2025-04-25 | 1.39 | 1.48 | 1.39 | 1.42 | 1.42 | qfq | 203,293,800 | 292,356,608 | 2.16% |
| 2025-04-24 | 1.42 | 1.45 | 1.38 | 1.39 | 1.39 | qfq | 138,597,207 | 195,703,415 | -3.47% |
| 2025-04-23 | 1.51 | 1.54 | 1.43 | 1.44 | 1.44 | qfq | 185,760,215 | 273,538,294 | 0.70% |
| 2025-04-22 | 1.42 | 1.45 | 1.42 | 1.43 | 1.43 | qfq | 106,592,500 | 152,866,267 | -0.69% |
| 2025-04-21 | 1.43 | 1.45 | 1.41 | 1.44 | 1.44 | qfq | 97,507,693 | 139,294,318 | -0.69% |
| 2025-04-18 | 1.40 | 1.46 | 1.39 | 1.45 | 1.45 | qfq | 133,654,798 | 190,194,659 | 2.84% |
| 2025-04-17 | 1.37 | 1.45 | 1.36 | 1.41 | 1.41 | qfq | 163,405,108 | 232,516,362 | 2.17% |
| 2025-04-16 | 1.39 | 1.41 | 1.36 | 1.38 | 1.38 | qfq | 73,299,100 | 101,361,203 | -0.72% |
| 2025-04-15 | 1.41 | 1.42 | 1.38 | 1.39 | 1.39 | qfq | 64,312,700 | 89,516,988 | -2.11% |
| 2025-04-14 | 1.41 | 1.43 | 1.40 | 1.42 | 1.42 | qfq | 94,924,891 | 134,477,751 | 0.71% |
| 2025-04-11 | 1.42 | 1.43 | 1.39 | 1.41 | 1.41 | qfq | 104,571,516 | 147,370,663 | -2.08% |
| 2025-04-10 | 1.39 | 1.45 | 1.38 | 1.44 | 1.44 | qfq | 154,333,700 | 218,859,958 | 3.60% |
| 2025-04-09 | 1.32 | 1.41 | 1.24 | 1.39 | 1.39 | qfq | 163,315,493 | 218,199,607 | 2.96% |
| 2025-04-08 | 1.31 | 1.36 | 1.30 | 1.35 | 1.35 | qfq | 133,772,607 | 178,664,981 | 0.75% |
| 2025-04-07 | 1.43 | 1.43 | 1.34 | 1.34 | 1.34 | qfq | 134,616,800 | 183,562,407 | -10.07% |
| 2025-04-03 | 1.47 | 1.52 | 1.46 | 1.49 | 1.49 | qfq | 94,834,045 | 141,836,847 | 0.68% |
| 2025-04-02 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | qfq | 85,246,091 | 126,719,337 | -1.33% |
| 2025-04-01 | 1.50 | 1.53 | 1.49 | 1.50 | 1.50 | qfq | 111,380,400 | 168,205,081 | 0.00% |
| 2025-03-31 | 1.55 | 1.58 | 1.49 | 1.50 | 1.50 | qfq | 192,393,660 | 292,556,161 | -4.46% |
| 2025-03-28 | 1.57 | 1.63 | 1.56 | 1.57 | 1.57 | qfq | 233,742,169 | 372,502,628 | -1.26% |
| 2025-03-27 | 1.67 | 1.73 | 1.58 | 1.59 | 1.59 | qfq | 399,054,846 | 655,907,232 | -1.24% |
| 2025-03-26 | 1.61 | 1.61 | 1.60 | 1.61 | 1.61 | qfq | 114,082,700 | 183,672,556 | 10.27% |
| 2025-03-25 | 1.45 | 1.47 | 1.44 | 1.46 | 1.46 | qfq | 52,134,400 | 75,929,087 | 0.00% |
| 2025-03-24 | 1.50 | 1.51 | 1.43 | 1.46 | 1.46 | qfq | 128,183,602 | 187,435,235 | -3.31% |
| 2025-03-21 | 1.53 | 1.54 | 1.51 | 1.51 | 1.51 | qfq | 56,255,400 | 85,607,407 | -1.31% |
| 2025-03-20 | 1.53 | 1.56 | 1.52 | 1.53 | 1.53 | qfq | 69,524,100 | 107,184,199 | -0.65% |
| 2025-03-19 | 1.55 | 1.56 | 1.53 | 1.54 | 1.54 | qfq | 59,016,300 | 91,137,297 | -0.65% |
| 2025-03-18 | 1.58 | 1.58 | 1.54 | 1.55 | 1.55 | qfq | 76,401,400 | 118,627,266 | -1.27% |
| 2025-03-17 | 1.55 | 1.59 | 1.54 | 1.57 | 1.57 | qfq | 131,410,402 | 206,754,693 | 1.95% |
| 2025-03-14 | 1.50 | 1.55 | 1.50 | 1.54 | 1.54 | qfq | 104,929,020 | 160,159,180 | 2.67% |
| 2025-03-13 | 1.52 | 1.53 | 1.48 | 1.50 | 1.50 | qfq | 81,992,420 | 123,217,265 | -1.32% |
| 2025-03-12 | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | qfq | 79,711,602 | 121,795,812 | -0.65% |
| 2025-03-11 | 1.51 | 1.53 | 1.50 | 1.53 | 1.53 | qfq | 75,713,500 | 114,686,356 | 0.00% |
| 2025-03-10 | 1.54 | 1.55 | 1.51 | 1.53 | 1.53 | qfq | 64,003,700 | 97,783,833 | 0.00% |
| 2025-03-07 | 1.57 | 1.58 | 1.52 | 1.53 | 1.53 | qfq | 127,936,400 | 197,426,941 | -3.77% |
| 2025-03-06 | 1.55 | 1.59 | 1.53 | 1.59 | 1.59 | qfq | 171,785,721 | 269,095,958 | 4.61% |
| 2025-03-05 | 1.55 | 1.55 | 1.48 | 1.52 | 1.52 | qfq | 120,371,902 | 182,054,750 | -1.94% |
| 2025-03-04 | 1.55 | 1.56 | 1.53 | 1.55 | 1.55 | qfq | 105,207,835 | 162,206,285 | -0.64% |
| 2025-03-03 | 1.57 | 1.61 | 1.55 | 1.56 | 1.56 | qfq | 131,736,304 | 207,980,706 | 0.65% |
| 2025-02-28 | 1.59 | 1.61 | 1.54 | 1.55 | 1.55 | qfq | 145,935,173 | 229,510,892 | -3.13% |
| 2025-02-27 | 1.62 | 1.68 | 1.58 | 1.60 | 1.60 | qfq | 134,662,000 | 217,887,819 | -1.23% |
| 2025-02-26 | 1.57 | 1.63 | 1.57 | 1.62 | 1.62 | qfq | 140,698,161 | 226,661,057 | 3.18% |
| 2025-02-25 | 1.57 | 1.61 | 1.55 | 1.57 | 1.57 | qfq | 109,244,273 | 173,239,757 | -0.63% |
| 2025-02-24 | 1.53 | 1.63 | 1.53 | 1.58 | 1.58 | qfq | 176,902,767 | 281,589,889 | 2.60% |
| 2025-02-21 | 1.56 | 1.57 | 1.50 | 1.54 | 1.54 | qfq | 131,145,756 | 201,467,495 | -0.65% |
| 2025-02-20 | 1.56 | 1.58 | 1.53 | 1.55 | 1.55 | qfq | 101,293,722 | 157,160,188 | -0.64% |
| 2025-02-19 | 1.54 | 1.57 | 1.53 | 1.56 | 1.56 | qfq | 93,090,310 | 144,133,574 | 1.30% |
| 2025-02-18 | 1.63 | 1.65 | 1.54 | 1.54 | 1.54 | qfq | 141,536,001 | 223,028,613 | -4.94% |
| 2025-02-17 | 1.58 | 1.64 | 1.57 | 1.62 | 1.62 | qfq | 139,578,500 | 224,362,131 | 2.53% |
| 2025-02-14 | 1.63 | 1.64 | 1.56 | 1.58 | 1.58 | qfq | 150,680,302 | 240,467,699 | -3.66% |
| 2025-02-13 | 1.60 | 1.69 | 1.58 | 1.64 | 1.64 | qfq | 257,253,216 | 422,917,494 | 2.50% |
| 2025-02-12 | 1.55 | 1.61 | 1.54 | 1.60 | 1.60 | qfq | 152,559,726 | 240,257,903 | 3.23% |
| 2025-02-11 | 1.60 | 1.61 | 1.54 | 1.55 | 1.55 | qfq | 110,518,593 | 171,965,969 | -2.52% |
| 2025-02-10 | 1.53 | 1.61 | 1.53 | 1.59 | 1.59 | qfq | 176,161,425 | 277,947,582 | 3.92% |
| 2025-02-07 | 1.45 | 1.57 | 1.44 | 1.53 | 1.53 | qfq | 206,182,725 | 312,696,237 | 4.79% |
| 2025-02-06 | 1.39 | 1.46 | 1.37 | 1.46 | 1.46 | qfq | 175,967,460 | 249,600,749 | 5.04% |
| 2025-02-05 | 1.40 | 1.43 | 1.37 | 1.39 | 1.39 | qfq | 149,458,023 | 208,902,148 | 0.72% |
| 2025-01-27 | 1.39 | 1.45 | 1.38 | 1.38 | 1.38 | qfq | 168,730,951 | 237,449,768 | -1.43% |
| 2025-01-24 | 1.40 | 1.44 | 1.40 | 1.40 | 1.40 | qfq | 161,458,600 | 226,587,073 | -9.68% |
| 2025-01-23 | 1.57 | 1.61 | 1.55 | 1.55 | 1.55 | qfq | 129,553,100 | 204,322,586 | 0.00% |
| 2025-01-22 | 1.61 | 1.61 | 1.54 | 1.55 | 1.55 | qfq | 159,861,693 | 250,371,983 | -4.91% |
| 2025-01-21 | 1.61 | 1.71 | 1.60 | 1.63 | 1.63 | qfq | 247,929,893 | 409,462,635 | 0.62% |
| 2025-01-20 | 1.60 | 1.64 | 1.55 | 1.62 | 1.62 | qfq | 148,060,500 | 237,397,388 | 1.25% |
| 2025-01-17 | 1.58 | 1.63 | 1.56 | 1.60 | 1.60 | qfq | 120,316,354 | 191,664,273 | -0.62% |
| 2025-01-16 | 1.60 | 1.68 | 1.58 | 1.61 | 1.61 | qfq | 179,330,211 | 292,057,886 | 1.26% |
| 2025-01-15 | 1.59 | 1.62 | 1.55 | 1.59 | 1.59 | qfq | 128,192,600 | 203,056,685 | -0.63% |
| 2025-01-14 | 1.53 | 1.61 | 1.52 | 1.60 | 1.60 | qfq | 159,320,866 | 249,990,446 | 4.58% |
| 2025-01-13 | 1.49 | 1.54 | 1.46 | 1.53 | 1.53 | qfq | 119,938,102 | 180,413,533 | 0.66% |
| 2025-01-10 | 1.59 | 1.61 | 1.51 | 1.52 | 1.52 | qfq | 120,080,398 | 186,504,583 | -4.40% |
| 2025-01-09 | 1.59 | 1.62 | 1.57 | 1.59 | 1.59 | qfq | 112,630,100 | 179,745,312 | -0.63% |
| 2025-01-08 | 1.58 | 1.61 | 1.53 | 1.60 | 1.60 | qfq | 153,225,700 | 241,181,972 | 0.63% |
| 2025-01-07 | 1.54 | 1.59 | 1.52 | 1.59 | 1.59 | qfq | 121,091,900 | 188,783,899 | 2.58% |
| 2025-01-06 | 1.55 | 1.56 | 1.50 | 1.55 | 1.55 | qfq | 130,106,791 | 199,448,046 | -0.64% |
| 2025-01-03 | 1.64 | 1.65 | 1.55 | 1.56 | 1.56 | qfq | 155,402,391 | 246,822,993 | -4.88% |
| 2025-01-02 | 1.64 | 1.71 | 1.62 | 1.64 | 1.64 | qfq | 178,544,637 | 298,345,226 | -0.61% |
| 2024-12-31 | 1.72 | 1.74 | 1.64 | 1.65 | 1.65 | qfq | 145,520,011 | 243,818,726 | -3.51% |
| 2024-12-30 | 1.78 | 1.78 | 1.68 | 1.71 | 1.71 | qfq | 196,358,973 | 335,164,638 | -4.47% |
| 2024-12-27 | 1.76 | 1.82 | 1.75 | 1.79 | 1.79 | qfq | 153,848,673 | 276,623,627 | 0.56% |
| 2024-12-26 | 1.77 | 1.81 | 1.74 | 1.78 | 1.78 | qfq | 121,188,700 | 215,225,973 | 0.00% |
| 2024-12-25 | 1.82 | 1.82 | 1.73 | 1.78 | 1.78 | qfq | 161,595,361 | 286,778,135 | -1.66% |
| 2024-12-24 | 1.85 | 1.88 | 1.77 | 1.81 | 1.81 | qfq | 215,424,906 | 391,037,369 | -3.72% |
| 2024-12-23 | 2.01 | 2.01 | 1.87 | 1.88 | 1.88 | qfq | 196,855,419 | 378,289,808 | -6.93% |
| 2024-12-20 | 2.03 | 2.06 | 2.01 | 2.02 | 2.02 | qfq | 110,637,911 | 224,859,743 | -0.98% |
| 2024-12-19 | 2.03 | 2.05 | 1.99 | 2.04 | 2.04 | qfq | 127,417,651 | 257,528,467 | -0.97% |
| 2024-12-18 | 2.07 | 2.09 | 2.04 | 2.06 | 2.06 | qfq | 133,096,619 | 274,708,520 | -0.96% |
| 2024-12-17 | 2.20 | 2.20 | 2.07 | 2.08 | 2.08 | qfq | 205,236,200 | 433,176,165 | -5.88% |
| 2024-12-16 | 2.20 | 2.25 | 2.18 | 2.21 | 2.21 | qfq | 187,193,621 | 413,922,913 | 0.45% |
| 2024-12-13 | 2.30 | 2.31 | 2.19 | 2.20 | 2.20 | qfq | 291,165,002 | 647,342,754 | -5.58% |
| 2024-12-12 | 2.33 | 2.38 | 2.27 | 2.33 | 2.33 | qfq | 338,834,269 | 788,874,722 | -0.43% |
| 2024-12-11 | 2.17 | 2.39 | 2.14 | 2.34 | 2.34 | qfq | 459,268,042 | 1,061,452,295 | 4.93% |
| 2024-12-10 | 2.31 | 2.36 | 2.21 | 2.23 | 2.23 | qfq | 398,317,245 | 913,188,415 | 1.36% |
| 2024-12-09 | 2.34 | 2.36 | 2.17 | 2.20 | 2.20 | qfq | 318,385,593 | 714,302,498 | -4.35% |
| 2024-12-06 | 2.19 | 2.37 | 2.18 | 2.30 | 2.30 | qfq | 424,257,151 | 973,619,224 | 4.55% |
| 2024-12-05 | 2.10 | 2.22 | 2.10 | 2.20 | 2.20 | qfq | 268,856,900 | 578,837,095 | 2.80% |
| 2024-12-04 | 2.22 | 2.31 | 2.12 | 2.14 | 2.14 | qfq | 342,526,214 | 757,778,247 | -4.46% |
| 2024-12-03 | 2.13 | 2.32 | 2.09 | 2.24 | 2.24 | qfq | 391,388,648 | 855,642,859 | 5.16% |
| 2024-12-02 | 2.02 | 2.17 | 2.00 | 2.13 | 2.13 | qfq | 287,958,309 | 609,232,253 | 4.93% |
| 2024-11-29 | 2.01 | 2.05 | 1.97 | 2.03 | 2.03 | qfq | 194,323,700 | 390,663,334 | 0.00% |
| 2024-11-28 | 1.99 | 2.07 | 1.97 | 2.03 | 2.03 | qfq | 234,993,008 | 476,102,007 | 1.50% |
| 2024-11-27 | 1.94 | 2.02 | 1.87 | 2.00 | 2.00 | qfq | 217,150,753 | 425,359,269 | 2.56% |
| 2024-11-26 | 1.95 | 2.00 | 1.94 | 1.95 | 1.95 | qfq | 163,356,084 | 320,253,679 | -1.02% |
| 2024-11-25 | 2.00 | 2.03 | 1.92 | 1.97 | 1.97 | qfq | 221,593,593 | 434,385,032 | -2.96% |
| 2024-11-22 | 2.07 | 2.15 | 2.03 | 2.03 | 2.03 | qfq | 268,688,843 | 563,201,696 | -2.87% |
| 2024-11-21 | 2.10 | 2.15 | 2.07 | 2.09 | 2.09 | qfq | 247,039,838 | 518,617,379 | -1.88% |
| 2024-11-20 | 2.10 | 2.20 | 2.06 | 2.13 | 2.13 | qfq | 314,275,064 | 669,951,209 | -1.39% |
| 2024-11-19 | 2.10 | 2.25 | 1.99 | 2.16 | 2.16 | qfq | 482,418,761 | 1,007,281,245 | -1.37% |
| 2024-11-18 | 2.05 | 2.19 | 2.05 | 2.19 | 2.19 | qfq | 569,060,123 | 1,225,848,880 | 10.05% |
| 2024-11-15 | 2.02 | 2.09 | 1.98 | 1.99 | 1.99 | qfq | 258,355,360 | 525,768,202 | -2.45% |
| 2024-11-14 | 2.23 | 2.25 | 2.03 | 2.04 | 2.04 | qfq | 377,601,985 | 798,917,435 | -5.56% |
| 2024-11-13 | 2.19 | 2.33 | 2.15 | 2.16 | 2.16 | qfq | 348,947,147 | 773,798,680 | -3.57% |
| 2024-11-12 | 2.27 | 2.36 | 2.24 | 2.24 | 2.24 | qfq | 571,182,626 | 1,293,118,029 | -10.04% |
| 2024-11-11 | 2.39 | 2.67 | 2.33 | 2.49 | 2.49 | qfq | 835,192,126 | 2,142,280,845 | 2.47% |
| 2024-11-08 | 2.63 | 2.63 | 2.39 | 2.43 | 2.43 | qfq | 580,700,519 | 1,472,418,870 | 1.67% |
| 2024-11-07 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | qfq | 36,632,444 | 87,551,541 | 10.14% |
| 2024-11-06 | 2.16 | 2.17 | 2.10 | 2.17 | 2.17 | qfq | 338,336,970 | 731,401,785 | 10.15% |
| 2024-11-05 | 1.77 | 1.97 | 1.76 | 1.97 | 1.97 | qfq | 278,551,974 | 534,468,492 | 10.06% |
| 2024-11-04 | 1.89 | 1.89 | 1.70 | 1.79 | 1.79 | qfq | 252,596,719 | 446,484,996 | -1.65% |
| 2024-11-01 | 1.77 | 1.93 | 1.75 | 1.82 | 1.82 | qfq | 370,164,192 | 679,589,150 | 1.68% |
| 2024-10-31 | 1.77 | 1.88 | 1.71 | 1.79 | 1.79 | qfq | 476,800,772 | 859,175,986 | 0.00% |
| 2024-10-30 | 1.63 | 1.79 | 1.63 | 1.79 | 1.79 | qfq | 447,413,209 | 783,649,934 | 9.82% |
| 2024-10-29 | 1.71 | 1.77 | 1.62 | 1.63 | 1.63 | qfq | 254,004,400 | 428,774,750 | -3.55% |
| 2024-10-28 | 1.60 | 1.70 | 1.59 | 1.69 | 1.69 | qfq | 250,962,151 | 417,251,320 | 6.29% |
| 2024-10-25 | 1.56 | 1.62 | 1.56 | 1.59 | 1.59 | qfq | 175,180,487 | 279,793,199 | 1.27% |
| 2024-10-24 | 1.56 | 1.59 | 1.55 | 1.57 | 1.57 | qfq | 125,555,102 | 196,502,224 | -0.63% |
| 2024-10-23 | 1.58 | 1.62 | 1.56 | 1.58 | 1.58 | qfq | 147,605,100 | 234,635,833 | 0.00% |
| 2024-10-22 | 1.56 | 1.59 | 1.56 | 1.58 | 1.58 | qfq | 95,637,776 | 150,408,612 | 1.28% |
| 2024-10-21 | 1.57 | 1.59 | 1.54 | 1.56 | 1.56 | qfq | 128,538,564 | 200,610,520 | -1.89% |
| 2024-10-18 | 1.54 | 1.61 | 1.51 | 1.59 | 1.59 | qfq | 163,631,044 | 253,256,061 | 1.27% |
| 2024-10-17 | 1.67 | 1.67 | 1.55 | 1.57 | 1.57 | qfq | 202,792,458 | 323,804,477 | -5.99% |
| 2024-10-16 | 1.57 | 1.68 | 1.56 | 1.67 | 1.67 | qfq | 242,367,868 | 395,716,590 | 7.74% |
| 2024-10-15 | 1.60 | 1.62 | 1.55 | 1.55 | 1.55 | qfq | 145,928,208 | 230,783,062 | -4.32% |
| 2024-10-14 | 1.65 | 1.68 | 1.58 | 1.62 | 1.62 | qfq | 154,532,154 | 250,760,791 | 2.53% |
| 2024-10-11 | 1.58 | 1.62 | 1.55 | 1.58 | 1.58 | qfq | 140,011,372 | 222,669,306 | 0.64% |
| 2024-10-10 | 1.58 | 1.65 | 1.52 | 1.57 | 1.57 | qfq | 213,952,737 | 337,726,799 | -4.85% |
| 2024-10-09 | 1.74 | 1.74 | 1.65 | 1.65 | 1.65 | qfq | 215,998,900 | 359,976,226 | -9.84% |
| 2024-10-08 | 1.96 | 1.96 | 1.66 | 1.83 | 1.83 | qfq | 472,867,095 | 882,656,630 | 2.81% |
| 2024-09-30 | 1.78 | 1.78 | 1.69 | 1.78 | 1.78 | qfq | 298,971,615 | 527,142,908 | 9.88% |
| 2024-09-27 | 1.53 | 1.62 | 1.50 | 1.62 | 1.62 | qfq | 385,456,975 | 600,786,831 | 10.20% |
| 2024-09-26 | 1.32 | 1.47 | 1.31 | 1.47 | 1.47 | qfq | 361,704,844 | 512,422,607 | 9.70% |
| 2024-09-25 | 1.30 | 1.41 | 1.29 | 1.34 | 1.34 | qfq | 257,161,402 | 352,873,175 | 4.69% |
| 2024-09-24 | 1.25 | 1.28 | 1.24 | 1.28 | 1.28 | qfq | 127,766,798 | 161,406,427 | 4.07% |
| 2024-09-23 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | qfq | 56,300,000 | 69,328,933 | -1.60% |
| 2024-09-20 | 1.21 | 1.25 | 1.20 | 1.25 | 1.25 | qfq | 111,814,849 | 137,656,370 | 1.63% |
| 2024-09-19 | 1.21 | 1.25 | 1.20 | 1.23 | 1.23 | qfq | 129,653,100 | 159,312,437 | 1.65% |
| 2024-09-18 | 1.16 | 1.22 | 1.15 | 1.21 | 1.21 | qfq | 100,540,835 | 119,041,597 | 4.31% |
| 2024-09-13 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | qfq | 56,418,997 | 65,458,837 | 0.87% |
| 2024-09-12 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | qfq | 46,684,600 | 54,029,768 | 0.00% |
| 2024-09-11 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | qfq | 41,007,100 | 47,094,518 | 0.00% |
| 2024-09-10 | 1.17 | 1.18 | 1.13 | 1.15 | 1.15 | qfq | 58,831,800 | 67,769,115 | -0.86% |
| 2024-09-09 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | qfq | 38,438,600 | 44,794,522 | -0.85% |
| 2024-09-06 | 1.20 | 1.21 | 1.17 | 1.17 | 1.17 | qfq | 53,258,100 | 63,080,964 | -2.50% |
| 2024-09-05 | 1.19 | 1.23 | 1.19 | 1.20 | 1.20 | qfq | 81,989,100 | 98,846,236 | 1.69% |
| 2024-09-04 | 1.18 | 1.21 | 1.17 | 1.18 | 1.18 | qfq | 63,571,090 | 75,479,594 | -0.84% |
| 2024-09-03 | 1.19 | 1.21 | 1.17 | 1.19 | 1.19 | qfq | 64,115,202 | 76,483,328 | 0.00% |
| 2024-09-02 | 1.22 | 1.23 | 1.18 | 1.19 | 1.19 | qfq | 86,337,685 | 103,900,303 | -3.25% |
| 2024-08-30 | 1.17 | 1.28 | 1.16 | 1.23 | 1.23 | qfq | 147,727,593 | 180,794,174 | 5.13% |
| 2024-08-29 | 1.15 | 1.19 | 1.14 | 1.17 | 1.17 | qfq | 78,390,686 | 91,371,872 | 0.00% |
| 2024-08-28 | 1.25 | 1.26 | 1.16 | 1.17 | 1.17 | qfq | 162,768,916 | 192,061,426 | -9.30% |
| 2024-08-27 | 1.33 | 1.34 | 1.29 | 1.29 | 1.29 | qfq | 46,070,279 | 60,238,299 | -3.01% |
| 2024-08-26 | 1.32 | 1.35 | 1.31 | 1.33 | 1.33 | qfq | 35,252,600 | 46,959,867 | 0.76% |
| 2024-08-23 | 1.33 | 1.34 | 1.31 | 1.32 | 1.32 | qfq | 44,755,320 | 59,215,965 | -1.49% |
| 2024-08-22 | 1.35 | 1.37 | 1.33 | 1.34 | 1.34 | qfq | 53,020,002 | 71,499,347 | 0.00% |
| 2024-08-21 | 1.33 | 1.35 | 1.32 | 1.34 | 1.34 | qfq | 39,300,312 | 52,615,675 | 0.00% |
| 2024-08-20 | 1.35 | 1.37 | 1.33 | 1.34 | 1.34 | qfq | 53,346,600 | 71,729,138 | -1.47% |
| 2024-08-19 | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | qfq | 56,630,200 | 77,161,975 | 0.00% |
| 2024-08-16 | 1.38 | 1.39 | 1.36 | 1.36 | 1.36 | qfq | 49,259,300 | 67,701,845 | -1.45% |
| 2024-08-15 | 1.36 | 1.39 | 1.34 | 1.38 | 1.38 | qfq | 77,486,002 | 106,469,384 | 1.47% |
| 2024-08-14 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | qfq | 35,696,743 | 48,647,785 | -0.73% |
| 2024-08-13 | 1.37 | 1.38 | 1.34 | 1.37 | 1.37 | qfq | 72,562,044 | 98,640,960 | -0.72% |
| 2024-08-12 | 1.44 | 1.44 | 1.37 | 1.38 | 1.38 | qfq | 133,754,000 | 187,156,880 | -5.48% |
| 2024-08-09 | 1.41 | 1.51 | 1.40 | 1.46 | 1.46 | qfq | 213,426,182 | 314,525,530 | 2.10% |
| 2024-08-08 | 1.39 | 1.48 | 1.38 | 1.43 | 1.43 | qfq | 174,495,300 | 248,793,767 | 3.62% |
| 2024-08-07 | 1.40 | 1.41 | 1.37 | 1.38 | 1.38 | qfq | 60,141,883 | 83,353,690 | -2.13% |
| 2024-08-06 | 1.39 | 1.41 | 1.38 | 1.41 | 1.41 | qfq | 78,491,983 | 109,499,884 | 2.17% |
| 2024-08-05 | 1.38 | 1.42 | 1.38 | 1.38 | 1.38 | qfq | 96,315,203 | 134,887,989 | -0.72% |
| 2024-08-02 | 1.40 | 1.43 | 1.39 | 1.39 | 1.39 | qfq | 77,986,884 | 109,629,129 | -1.42% |
| 2024-08-01 | 1.43 | 1.44 | 1.39 | 1.41 | 1.41 | qfq | 74,296,100 | 104,910,813 | -1.40% |
| 2024-07-31 | 1.39 | 1.43 | 1.37 | 1.43 | 1.43 | qfq | 95,128,942 | 133,948,804 | 3.62% |
| 2024-07-30 | 1.35 | 1.39 | 1.34 | 1.38 | 1.38 | qfq | 85,200,002 | 117,061,119 | 2.22% |
| 2024-07-29 | 1.36 | 1.37 | 1.33 | 1.35 | 1.35 | qfq | 50,562,900 | 68,287,218 | -0.74% |
| 2024-07-26 | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | qfq | 50,690,998 | 69,091,233 | 0.74% |
| 2024-07-25 | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | qfq | 47,504,700 | 64,172,217 | 0.75% |
| 2024-07-24 | 1.37 | 1.38 | 1.33 | 1.34 | 1.34 | qfq | 72,016,018 | 97,165,887 | -2.19% |
| 2024-07-23 | 1.38 | 1.40 | 1.36 | 1.37 | 1.37 | qfq | 61,859,600 | 85,616,982 | -0.72% |
| 2024-07-22 | 1.39 | 1.40 | 1.36 | 1.38 | 1.38 | qfq | 52,093,100 | 71,757,264 | 0.00% |
| 2024-07-19 | 1.39 | 1.40 | 1.36 | 1.38 | 1.38 | qfq | 77,668,400 | 107,122,816 | -2.13% |
| 2024-07-18 | 1.42 | 1.42 | 1.38 | 1.41 | 1.41 | qfq | 81,104,481 | 113,391,533 | -1.40% |
| 2024-07-17 | 1.40 | 1.47 | 1.39 | 1.43 | 1.43 | qfq | 111,370,457 | 160,324,752 | 1.42% |
| 2024-07-16 | 1.40 | 1.42 | 1.39 | 1.41 | 1.41 | qfq | 66,426,700 | 93,173,947 | 0.71% |
| 2024-07-15 | 1.43 | 1.44 | 1.38 | 1.40 | 1.40 | qfq | 93,569,074 | 131,216,249 | -3.45% |
| 2024-07-12 | 1.41 | 1.53 | 1.40 | 1.45 | 1.45 | qfq | 154,935,145 | 228,010,841 | 2.84% |
| 2024-07-11 | 1.39 | 1.42 | 1.37 | 1.41 | 1.41 | qfq | 106,483,245 | 148,945,497 | 2.92% |
| 2024-07-10 | 1.39 | 1.41 | 1.33 | 1.37 | 1.37 | qfq | 110,039,485 | 151,155,122 | -4.86% |
| 2024-07-09 | 1.43 | 1.45 | 1.39 | 1.44 | 1.44 | qfq | 90,249,000 | 128,368,759 | 0.70% |
| 2024-07-08 | 1.49 | 1.49 | 1.42 | 1.43 | 1.43 | qfq | 84,589,800 | 121,876,363 | -4.03% |
| 2024-07-05 | 1.50 | 1.52 | 1.47 | 1.49 | 1.49 | qfq | 79,387,500 | 118,636,450 | 0.00% |
| 2024-07-04 | 1.55 | 1.56 | 1.48 | 1.49 | 1.49 | qfq | 124,896,891 | 188,507,704 | -5.10% |
| 2024-07-03 | 1.54 | 1.60 | 1.51 | 1.57 | 1.57 | qfq | 147,420,984 | 230,977,392 | 1.95% |
| 2024-07-02 | 1.54 | 1.58 | 1.52 | 1.54 | 1.54 | qfq | 143,019,525 | 221,990,257 | -1.28% |
| 2024-07-01 | 1.47 | 1.63 | 1.47 | 1.56 | 1.56 | qfq | 195,268,781 | 305,147,441 | 4.70% |
| 2024-06-28 | 1.47 | 1.53 | 1.45 | 1.49 | 1.49 | qfq | 142,944,203 | 212,928,822 | 0.00% |
| 2024-06-27 | 1.49 | 1.56 | 1.47 | 1.49 | 1.49 | qfq | 180,037,033 | 273,955,654 | 0.68% |
| 2024-06-26 | 1.52 | 1.52 | 1.45 | 1.48 | 1.48 | qfq | 177,402,681 | 262,542,038 | -2.63% |
| 2024-06-25 | 1.39 | 1.52 | 1.38 | 1.52 | 1.52 | qfq | 160,562,728 | 233,392,821 | 10.14% |
| 2024-06-24 | 1.43 | 1.43 | 1.38 | 1.38 | 1.38 | qfq | 101,798,900 | 142,806,241 | -4.83% |
| 2024-06-21 | 1.47 | 1.49 | 1.45 | 1.45 | 1.45 | qfq | 78,667,700 | 115,574,352 | -0.68% |
| 2024-06-20 | 1.49 | 1.51 | 1.46 | 1.46 | 1.46 | qfq | 106,747,493 | 158,030,879 | -3.95% |
| 2024-06-19 | 1.54 | 1.56 | 1.51 | 1.52 | 1.52 | qfq | 89,669,400 | 137,533,425 | -1.94% |
| 2024-06-18 | 1.55 | 1.57 | 1.53 | 1.55 | 1.55 | qfq | 73,204,246 | 113,275,201 | 0.00% |
| 2024-06-17 | 1.57 | 1.59 | 1.54 | 1.55 | 1.55 | qfq | 108,965,147 | 169,427,449 | -2.52% |
| 2024-06-14 | 1.56 | 1.62 | 1.54 | 1.59 | 1.59 | qfq | 156,563,283 | 247,956,606 | 1.27% |
| 2024-06-13 | 1.63 | 1.65 | 1.56 | 1.57 | 1.57 | qfq | 119,527,807 | 189,752,876 | -2.48% |
| 2024-06-12 | 1.60 | 1.63 | 1.58 | 1.61 | 1.61 | qfq | 103,005,397 | 165,397,158 | 0.00% |
| 2024-06-11 | 1.64 | 1.64 | 1.59 | 1.61 | 1.61 | qfq | 111,314,247 | 179,444,491 | -1.83% |
| 2024-06-07 | 1.59 | 1.67 | 1.58 | 1.64 | 1.64 | qfq | 177,209,600 | 287,416,683 | 3.80% |
| 2024-06-06 | 1.65 | 1.68 | 1.55 | 1.58 | 1.58 | qfq | 176,816,481 | 282,631,094 | -4.82% |
| 2024-06-05 | 1.71 | 1.72 | 1.65 | 1.66 | 1.66 | qfq | 124,534,206 | 208,547,906 | -4.05% |
| 2024-06-04 | 1.69 | 1.76 | 1.64 | 1.73 | 1.73 | qfq | 198,335,700 | 340,184,634 | 2.37% |
| 2024-06-03 | 1.76 | 1.76 | 1.66 | 1.69 | 1.69 | qfq | 201,880,783 | 343,673,874 | -5.06% |
| 2024-05-31 | 1.81 | 1.83 | 1.77 | 1.78 | 1.78 | qfq | 134,112,283 | 239,787,036 | 0.56% |
| 2024-05-30 | 1.82 | 1.83 | 1.75 | 1.77 | 1.77 | qfq | 234,881,300 | 418,980,807 | -4.84% |
| 2024-05-29 | 1.79 | 1.93 | 1.78 | 1.86 | 1.86 | qfq | 356,502,527 | 664,093,334 | 3.91% |
| 2024-05-28 | 1.90 | 1.93 | 1.77 | 1.79 | 1.79 | qfq | 243,376,637 | 444,731,173 | -4.79% |
| 2024-05-27 | 1.92 | 1.95 | 1.83 | 1.88 | 1.88 | qfq | 205,592,100 | 384,292,354 | -2.08% |
| 2024-05-24 | 2.00 | 2.00 | 1.91 | 1.92 | 1.92 | qfq | 259,890,800 | 506,402,482 | -4.48% |
| 2024-05-23 | 2.01 | 2.07 | 1.97 | 2.01 | 2.01 | qfq | 416,311,211 | 839,539,991 | -3.83% |
| 2024-05-22 | 2.06 | 2.25 | 2.06 | 2.09 | 2.09 | qfq | 571,428,024 | 1,219,552,839 | 0.97% |
| 2024-05-21 | 2.12 | 2.16 | 2.04 | 2.07 | 2.07 | qfq | 518,529,891 | 1,083,937,445 | -5.48% |
| 2024-05-20 | 2.00 | 2.22 | 1.93 | 2.19 | 2.19 | qfq | 755,960,634 | 1,617,912,437 | 8.42% |
| 2024-05-17 | 1.89 | 2.02 | 1.83 | 2.02 | 2.02 | qfq | 692,036,656 | 1,326,473,311 | 9.78% |
| 2024-05-16 | 1.66 | 1.84 | 1.65 | 1.84 | 1.84 | qfq | 511,587,083 | 921,137,174 | 10.18% |
| 2024-05-15 | 1.63 | 1.74 | 1.62 | 1.67 | 1.67 | qfq | 238,276,974 | 401,374,850 | 1.83% |
| 2024-05-14 | 1.64 | 1.67 | 1.62 | 1.64 | 1.64 | qfq | 132,004,560 | 217,092,152 | -0.61% |
| 2024-05-13 | 1.67 | 1.68 | 1.63 | 1.65 | 1.65 | qfq | 174,584,861 | 288,357,793 | -2.94% |
| 2024-05-10 | 1.60 | 1.75 | 1.58 | 1.70 | 1.70 | qfq | 310,203,133 | 516,512,380 | 6.25% |
| 2024-05-09 | 1.60 | 1.65 | 1.58 | 1.60 | 1.60 | qfq | 154,617,100 | 248,686,036 | 1.27% |
| 2024-05-08 | 1.64 | 1.65 | 1.58 | 1.58 | 1.58 | qfq | 229,429,351 | 369,515,458 | -7.06% |
| 2024-05-07 | 1.63 | 1.73 | 1.60 | 1.70 | 1.70 | qfq | 313,340,560 | 523,145,950 | 3.66% |
| 2024-05-06 | 1.70 | 1.84 | 1.64 | 1.64 | 1.64 | qfq | 479,902,381 | 827,472,262 | -1.80% |
| 2024-04-30 | 1.67 | 1.67 | 1.64 | 1.67 | 1.67 | qfq | 232,766,938 | 388,352,096 | 9.87% |
| 2024-04-29 | 1.45 | 1.52 | 1.44 | 1.52 | 1.52 | qfq | 135,956,917 | 204,860,203 | 10.14% |
| 2024-04-26 | 1.32 | 1.39 | 1.31 | 1.38 | 1.38 | qfq | 82,886,835 | 112,380,035 | 3.76% |
| 2024-04-25 | 1.32 | 1.34 | 1.30 | 1.33 | 1.33 | qfq | 44,294,800 | 58,676,007 | 0.00% |
| 2024-04-24 | 1.34 | 1.35 | 1.30 | 1.33 | 1.33 | qfq | 61,697,900 | 81,308,229 | -1.48% |
| 2024-04-23 | 1.35 | 1.37 | 1.34 | 1.35 | 1.35 | qfq | 38,975,089 | 52,635,566 | -0.74% |
| 2024-04-22 | 1.35 | 1.38 | 1.34 | 1.36 | 1.36 | qfq | 39,522,657 | 53,892,480 | 0.74% |
| 2024-04-19 | 1.36 | 1.38 | 1.34 | 1.35 | 1.35 | qfq | 39,311,200 | 53,323,920 | -1.46% |
| 2024-04-18 | 1.39 | 1.40 | 1.37 | 1.37 | 1.37 | qfq | 45,434,572 | 62,843,959 | -2.14% |
| 2024-04-17 | 1.35 | 1.41 | 1.34 | 1.40 | 1.40 | qfq | 57,615,125 | 79,779,982 | 4.48% |
| 2024-04-16 | 1.37 | 1.38 | 1.33 | 1.34 | 1.34 | qfq | 64,844,823 | 87,521,748 | -2.90% |
| 2024-04-15 | 1.41 | 1.43 | 1.30 | 1.38 | 1.38 | qfq | 89,770,027 | 123,656,361 | -2.82% |
| 2024-04-12 | 1.48 | 1.49 | 1.42 | 1.42 | 1.42 | qfq | 69,671,740 | 100,972,558 | -4.05% |
| 2024-04-11 | 1.47 | 1.50 | 1.46 | 1.48 | 1.48 | qfq | 47,853,598 | 70,947,831 | 0.00% |
| 2024-04-10 | 1.51 | 1.51 | 1.46 | 1.48 | 1.48 | qfq | 77,793,000 | 115,666,841 | -1.99% |
| 2024-04-09 | 1.51 | 1.52 | 1.49 | 1.51 | 1.51 | qfq | 64,410,139 | 97,174,478 | 0.67% |
| 2024-04-08 | 1.55 | 1.57 | 1.49 | 1.50 | 1.50 | qfq | 147,028,332 | 224,304,011 | -4.46% |
| 2024-04-03 | 1.59 | 1.65 | 1.56 | 1.57 | 1.57 | qfq | 208,421,934 | 332,139,411 | -2.48% |
| 2024-04-02 | 1.52 | 1.66 | 1.49 | 1.61 | 1.61 | qfq | 305,609,115 | 493,601,133 | 6.62% |
| 2024-04-01 | 1.47 | 1.51 | 1.47 | 1.51 | 1.51 | qfq | 70,845,383 | 106,046,107 | 2.03% |
| 2024-03-29 | 1.50 | 1.51 | 1.46 | 1.48 | 1.48 | qfq | 72,004,200 | 106,746,883 | -2.63% |
| 2024-03-28 | 1.51 | 1.54 | 1.50 | 1.52 | 1.52 | qfq | 69,561,981 | 105,709,804 | 0.00% |
| 2024-03-27 | 1.58 | 1.58 | 1.52 | 1.52 | 1.52 | qfq | 95,624,221 | 147,712,509 | -3.80% |
| 2024-03-26 | 1.55 | 1.59 | 1.54 | 1.58 | 1.58 | qfq | 87,565,698 | 137,319,383 | 1.94% |
| 2024-03-25 | 1.57 | 1.60 | 1.55 | 1.55 | 1.55 | qfq | 88,881,952 | 139,669,389 | -1.27% |
| 2024-03-22 | 1.59 | 1.60 | 1.54 | 1.57 | 1.57 | qfq | 100,489,887 | 156,974,292 | -1.26% |
| 2024-03-21 | 1.57 | 1.62 | 1.56 | 1.59 | 1.59 | qfq | 91,422,531 | 145,569,875 | 1.27% |
| 2024-03-20 | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | qfq | 53,175,528 | 83,384,097 | 0.00% |
| 2024-03-19 | 1.57 | 1.59 | 1.56 | 1.57 | 1.57 | qfq | 60,186,028 | 94,973,626 | -0.63% |
| 2024-03-18 | 1.58 | 1.59 | 1.56 | 1.58 | 1.58 | qfq | 53,111,800 | 83,470,260 | 0.00% |
| 2024-03-15 | 1.56 | 1.58 | 1.55 | 1.58 | 1.58 | qfq | 68,837,600 | 107,930,075 | 0.64% |
| 2024-03-14 | 1.55 | 1.59 | 1.55 | 1.57 | 1.57 | qfq | 76,162,879 | 119,405,151 | 0.64% |
| 2024-03-13 | 1.60 | 1.62 | 1.55 | 1.56 | 1.56 | qfq | 90,081,723 | 141,674,294 | -3.70% |
| 2024-03-12 | 1.56 | 1.64 | 1.54 | 1.62 | 1.62 | qfq | 143,895,308 | 228,763,883 | 3.85% |
| 2024-03-11 | 1.52 | 1.56 | 1.51 | 1.56 | 1.56 | qfq | 71,214,574 | 109,250,589 | 3.31% |
| 2024-03-08 | 1.53 | 1.54 | 1.50 | 1.51 | 1.51 | qfq | 54,560,225 | 82,619,831 | -1.31% |
| 2024-03-07 | 1.54 | 1.56 | 1.52 | 1.53 | 1.53 | qfq | 56,728,300 | 87,306,870 | -0.65% |
| 2024-03-06 | 1.54 | 1.56 | 1.52 | 1.54 | 1.54 | qfq | 48,812,096 | 75,250,664 | 0.00% |
| 2024-03-05 | 1.56 | 1.58 | 1.53 | 1.54 | 1.54 | qfq | 61,922,836 | 96,075,150 | -1.91% |
| 2024-03-04 | 1.59 | 1.59 | 1.54 | 1.57 | 1.57 | qfq | 68,141,541 | 106,424,006 | -1.26% |
| 2024-03-01 | 1.60 | 1.61 | 1.57 | 1.59 | 1.59 | qfq | 67,600,602 | 107,450,066 | 0.00% |
| 2024-02-29 | 1.55 | 1.60 | 1.54 | 1.59 | 1.59 | qfq | 93,430,200 | 147,588,978 | 1.27% |
| 2024-02-28 | 1.65 | 1.68 | 1.57 | 1.57 | 1.57 | qfq | 157,670,984 | 257,444,539 | -5.42% |
| 2024-02-27 | 1.59 | 1.67 | 1.58 | 1.66 | 1.66 | qfq | 134,532,568 | 220,203,071 | 3.75% |
| 2024-02-26 | 1.60 | 1.62 | 1.56 | 1.60 | 1.60 | qfq | 97,352,191 | 154,908,676 | 0.00% |
| 2024-02-23 | 1.60 | 1.61 | 1.57 | 1.60 | 1.60 | qfq | 83,460,072 | 132,909,023 | 0.00% |
| 2024-02-22 | 1.59 | 1.62 | 1.57 | 1.60 | 1.60 | qfq | 86,704,881 | 137,833,595 | 0.63% |
| 2024-02-21 | 1.58 | 1.64 | 1.55 | 1.59 | 1.59 | qfq | 119,135,100 | 190,598,768 | 0.63% |
| 2024-02-20 | 1.54 | 1.61 | 1.51 | 1.58 | 1.58 | qfq | 125,412,021 | 197,671,828 | 1.94% |
| 2024-02-19 | 1.49 | 1.56 | 1.46 | 1.55 | 1.55 | qfq | 109,360,275 | 165,247,794 | 5.44% |
| 2024-02-08 | 1.40 | 1.48 | 1.39 | 1.47 | 1.47 | qfq | 94,853,800 | 136,129,000 | 5.76% |
| 2024-02-07 | 1.43 | 1.45 | 1.37 | 1.39 | 1.39 | qfq | 96,137,116 | 136,160,829 | -2.80% |
| 2024-02-06 | 1.35 | 1.47 | 1.26 | 1.43 | 1.43 | qfq | 104,656,905 | 143,773,289 | 2.88% |
| 2024-02-05 | 1.52 | 1.53 | 1.39 | 1.39 | 1.39 | qfq | 130,011,261 | 184,605,430 | -9.74% |
| 2024-02-02 | 1.57 | 1.65 | 1.48 | 1.54 | 1.54 | qfq | 125,880,600 | 198,269,694 | -1.28% |
| 2024-02-01 | 1.54 | 1.61 | 1.53 | 1.56 | 1.56 | qfq | 106,472,144 | 166,950,954 | 0.65% |
| 2024-01-31 | 1.60 | 1.65 | 1.53 | 1.55 | 1.55 | qfq | 119,530,600 | 191,025,207 | -3.73% |
| 2024-01-30 | 1.70 | 1.74 | 1.61 | 1.61 | 1.61 | qfq | 158,726,800 | 266,973,562 | -1.23% |
| 2024-01-29 | 1.70 | 1.72 | 1.61 | 1.63 | 1.63 | qfq | 95,037,687 | 157,991,602 | -2.98% |
| 2024-01-26 | 1.64 | 1.72 | 1.64 | 1.68 | 1.68 | qfq | 132,841,312 | 224,455,861 | 2.44% |
| 2024-01-25 | 1.57 | 1.64 | 1.56 | 1.64 | 1.64 | qfq | 106,301,130 | 170,945,363 | 5.13% |
| 2024-01-24 | 1.50 | 1.57 | 1.50 | 1.56 | 1.56 | qfq | 102,459,000 | 157,405,540 | 4.00% |
| 2024-01-23 | 1.47 | 1.51 | 1.45 | 1.50 | 1.50 | qfq | 77,747,302 | 115,562,904 | 2.04% |
| 2024-01-22 | 1.57 | 1.58 | 1.46 | 1.47 | 1.47 | qfq | 93,108,606 | 141,708,591 | -7.55% |
| 2024-01-19 | 1.59 | 1.61 | 1.57 | 1.59 | 1.59 | qfq | 44,567,209 | 70,973,919 | 0.00% |
| 2024-01-18 | 1.58 | 1.60 | 1.55 | 1.59 | 1.59 | qfq | 67,107,400 | 105,687,838 | -0.63% |
| 2024-01-17 | 1.64 | 1.64 | 1.60 | 1.60 | 1.60 | qfq | 56,628,000 | 91,418,187 | -3.03% |
| 2024-01-16 | 1.68 | 1.69 | 1.62 | 1.65 | 1.65 | qfq | 81,278,700 | 133,957,515 | -1.79% |
| 2024-01-15 | 1.67 | 1.70 | 1.64 | 1.68 | 1.68 | qfq | 70,035,656 | 117,066,242 | 0.60% |
| 2024-01-12 | 1.65 | 1.71 | 1.65 | 1.67 | 1.67 | qfq | 102,179,500 | 172,216,921 | 0.60% |
| 2024-01-11 | 1.63 | 1.67 | 1.62 | 1.66 | 1.66 | qfq | 86,782,400 | 143,054,977 | 1.84% |
| 2024-01-10 | 1.63 | 1.66 | 1.60 | 1.63 | 1.63 | qfq | 67,778,900 | 110,529,640 | -0.61% |
| 2024-01-09 | 1.67 | 1.68 | 1.62 | 1.64 | 1.64 | qfq | 88,106,900 | 144,534,745 | -2.38% |
| 2024-01-08 | 1.69 | 1.74 | 1.67 | 1.68 | 1.68 | qfq | 103,655,000 | 176,349,159 | 0.60% |
| 2024-01-05 | 1.67 | 1.71 | 1.66 | 1.67 | 1.67 | qfq | 76,252,168 | 128,402,959 | -0.60% |
| 2024-01-04 | 1.68 | 1.69 | 1.65 | 1.68 | 1.68 | qfq | 61,801,000 | 103,003,822 | -0.59% |
| 2024-01-03 | 1.67 | 1.70 | 1.66 | 1.69 | 1.69 | qfq | 58,566,600 | 98,808,570 | 1.20% |
| 2024-01-02 | 1.71 | 1.72 | 1.67 | 1.67 | 1.67 | qfq | 69,603,500 | 117,504,269 | -2.34% |
| 2023-12-29 | 1.72 | 1.74 | 1.70 | 1.71 | 1.71 | qfq | 71,585,493 | 122,964,183 | -1.16% |
| 2023-12-28 | 1.67 | 1.74 | 1.66 | 1.73 | 1.73 | qfq | 102,571,529 | 175,634,343 | 2.98% |
| 2023-12-27 | 1.70 | 1.72 | 1.64 | 1.68 | 1.68 | qfq | 100,053,499 | 167,295,754 | -1.75% |
| 2023-12-26 | 1.76 | 1.77 | 1.69 | 1.71 | 1.71 | qfq | 91,091,900 | 156,634,402 | -2.84% |
| 2023-12-25 | 1.78 | 1.79 | 1.75 | 1.76 | 1.76 | qfq | 60,846,491 | 107,323,938 | -1.68% |
| 2023-12-22 | 1.83 | 1.84 | 1.78 | 1.79 | 1.79 | qfq | 118,047,827 | 212,673,776 | -3.24% |
| 2023-12-21 | 1.77 | 1.89 | 1.75 | 1.85 | 1.85 | qfq | 191,111,325 | 350,389,801 | 4.52% |
| 2023-12-20 | 1.81 | 1.81 | 1.77 | 1.77 | 1.77 | qfq | 62,109,323 | 111,055,470 | -2.21% |
| 2023-12-19 | 1.83 | 1.83 | 1.78 | 1.81 | 1.81 | qfq | 100,331,583 | 181,489,501 | -2.16% |
| 2023-12-18 | 1.82 | 1.89 | 1.80 | 1.85 | 1.85 | qfq | 133,860,154 | 248,242,088 | 1.09% |
| 2023-12-15 | 1.83 | 1.86 | 1.82 | 1.83 | 1.83 | qfq | 82,477,328 | 151,594,083 | 1.10% |
| 2023-12-14 | 1.83 | 1.85 | 1.81 | 1.81 | 1.81 | qfq | 61,377,066 | 111,933,268 | -0.55% |
| 2023-12-13 | 1.84 | 1.85 | 1.82 | 1.82 | 1.82 | qfq | 81,586,494 | 149,418,460 | -2.67% |
| 2023-12-12 | 1.81 | 1.88 | 1.81 | 1.87 | 1.87 | qfq | 137,658,501 | 255,157,536 | 2.75% |
| 2023-12-11 | 1.81 | 1.82 | 1.78 | 1.82 | 1.82 | qfq | 105,045,221 | 188,677,530 | -0.55% |
| 2023-12-08 | 1.85 | 1.86 | 1.82 | 1.83 | 1.83 | qfq | 95,478,500 | 174,882,501 | -2.14% |
| 2023-12-07 | 1.86 | 1.89 | 1.84 | 1.87 | 1.87 | qfq | 110,064,392 | 205,245,448 | 0.00% |
| 2023-12-06 | 1.83 | 1.89 | 1.82 | 1.87 | 1.87 | qfq | 90,147,387 | 167,164,343 | 1.63% |
| 2023-12-05 | 1.85 | 1.87 | 1.82 | 1.84 | 1.84 | qfq | 136,490,884 | 251,796,449 | -2.65% |
| 2023-12-04 | 1.92 | 1.93 | 1.87 | 1.89 | 1.89 | qfq | 121,218,559 | 228,857,241 | -2.07% |
| 2023-12-01 | 1.90 | 1.97 | 1.87 | 1.93 | 1.93 | qfq | 175,857,095 | 338,530,950 | 1.58% |
| 2023-11-30 | 1.88 | 1.91 | 1.87 | 1.90 | 1.90 | qfq | 140,805,300 | 265,889,111 | 0.53% |
| 2023-11-29 | 1.95 | 1.96 | 1.87 | 1.89 | 1.89 | qfq | 149,360,200 | 284,138,304 | -3.08% |
| 2023-11-28 | 1.98 | 1.98 | 1.93 | 1.95 | 1.95 | qfq | 154,516,671 | 301,480,839 | -2.01% |
| 2023-11-27 | 2.04 | 2.07 | 1.98 | 1.99 | 1.99 | qfq | 244,242,155 | 491,812,517 | -4.33% |
| 2023-11-24 | 2.10 | 2.22 | 2.06 | 2.08 | 2.08 | qfq | 397,994,032 | 849,191,482 | -1.42% |
| 2023-11-23 | 1.97 | 2.17 | 1.93 | 2.11 | 2.11 | qfq | 471,166,813 | 974,829,616 | 6.57% |
| 2023-11-22 | 2.00 | 2.08 | 1.97 | 1.98 | 1.98 | qfq | 406,267,336 | 822,097,701 | -2.94% |
| 2023-11-21 | 1.86 | 2.04 | 1.85 | 2.04 | 2.04 | qfq | 400,854,521 | 805,358,004 | 10.27% |
| 2023-11-20 | 1.86 | 1.87 | 1.84 | 1.85 | 1.85 | qfq | 67,731,198 | 125,458,921 | 0.54% |
| 2023-11-17 | 1.84 | 1.85 | 1.82 | 1.84 | 1.84 | qfq | 68,404,448 | 125,583,828 | -0.54% |
| 2023-11-16 | 1.86 | 1.87 | 1.83 | 1.85 | 1.85 | qfq | 78,991,600 | 145,775,948 | -1.07% |
| 2023-11-15 | 1.92 | 1.95 | 1.86 | 1.87 | 1.87 | qfq | 107,982,700 | 203,776,271 | -1.58% |
| 2023-11-14 | 1.87 | 1.90 | 1.86 | 1.90 | 1.90 | qfq | 114,565,334 | 216,575,531 | 1.60% |
| 2023-11-13 | 1.85 | 1.88 | 1.84 | 1.87 | 1.87 | qfq | 78,549,988 | 145,777,562 | 1.08% |
| 2023-11-10 | 1.85 | 1.86 | 1.82 | 1.85 | 1.85 | qfq | 104,564,688 | 192,043,425 | -1.07% |
| 2023-11-09 | 1.94 | 1.96 | 1.86 | 1.87 | 1.87 | qfq | 196,119,972 | 373,788,119 | -2.60% |
| 2023-11-08 | 1.92 | 1.96 | 1.90 | 1.92 | 1.92 | qfq | 153,117,122 | 296,099,982 | 0.00% |
| 2023-11-07 | 1.94 | 1.96 | 1.90 | 1.92 | 1.92 | qfq | 121,002,795 | 232,821,688 | -1.03% |
| 2023-11-06 | 1.87 | 1.96 | 1.86 | 1.94 | 1.94 | qfq | 181,160,191 | 348,353,788 | 3.74% |
| 2023-11-03 | 1.87 | 1.88 | 1.85 | 1.87 | 1.87 | qfq | 87,695,200 | 163,421,959 | 0.00% |
| 2023-11-02 | 1.89 | 1.91 | 1.87 | 1.87 | 1.87 | qfq | 112,203,690 | 211,547,847 | -2.09% |
| 2023-11-01 | 1.95 | 1.97 | 1.91 | 1.91 | 1.91 | qfq | 135,987,595 | 261,721,735 | -3.05% |
| 2023-10-31 | 1.95 | 2.02 | 1.91 | 1.97 | 1.97 | qfq | 237,801,358 | 465,739,206 | -0.51% |
| 2023-10-30 | 1.91 | 2.05 | 1.88 | 1.98 | 1.98 | qfq | 294,117,557 | 582,176,233 | 4.21% |
| 2023-10-27 | 1.91 | 1.96 | 1.89 | 1.90 | 1.90 | qfq | 134,095,200 | 256,587,388 | -0.52% |
| 2023-10-26 | 1.92 | 1.94 | 1.85 | 1.91 | 1.91 | qfq | 184,724,361 | 349,142,834 | -1.55% |
| 2023-10-25 | 2.01 | 2.03 | 1.94 | 1.94 | 1.94 | qfq | 214,545,780 | 424,099,140 | -3.00% |
| 2023-10-24 | 1.98 | 2.03 | 1.92 | 2.00 | 2.00 | qfq | 272,630,584 | 538,102,833 | -1.48% |
| 2023-10-23 | 2.08 | 2.11 | 1.98 | 2.03 | 2.03 | qfq | 326,358,994 | 663,394,691 | 1.50% |
| 2023-10-20 | 1.82 | 2.00 | 1.80 | 2.00 | 2.00 | qfq | 95,231,852 | 184,624,578 | 9.89% |
| 2023-10-19 | 1.82 | 1.87 | 1.80 | 1.82 | 1.82 | qfq | 80,766,011 | 148,408,720 | -0.55% |
| 2023-10-18 | 1.85 | 1.86 | 1.82 | 1.83 | 1.83 | qfq | 80,406,380 | 147,992,877 | -1.61% |
| 2023-10-17 | 1.90 | 1.90 | 1.86 | 1.86 | 1.86 | qfq | 74,864,000 | 140,052,917 | -1.59% |
| 2023-10-16 | 1.93 | 1.95 | 1.87 | 1.89 | 1.89 | qfq | 73,559,266 | 140,119,620 | -2.07% |
| 2023-10-13 | 1.92 | 1.94 | 1.90 | 1.93 | 1.93 | qfq | 59,938,200 | 115,199,930 | 0.00% |
| 2023-10-12 | 1.90 | 1.94 | 1.90 | 1.93 | 1.93 | qfq | 82,136,102 | 157,714,178 | 1.58% |
| 2023-10-11 | 1.93 | 1.95 | 1.89 | 1.90 | 1.90 | qfq | 108,693,706 | 208,016,977 | -2.06% |
| 2023-10-10 | 1.98 | 2.01 | 1.93 | 1.94 | 1.94 | qfq | 92,067,700 | 180,692,356 | -1.02% |
| 2023-10-09 | 2.02 | 2.02 | 1.96 | 1.96 | 1.96 | qfq | 131,937,620 | 261,112,418 | -3.92% |
| 2023-09-28 | 1.98 | 2.08 | 1.98 | 2.04 | 2.04 | qfq | 150,282,065 | 305,845,916 | 2.51% |
| 2023-09-27 | 2.03 | 2.08 | 1.99 | 1.99 | 1.99 | qfq | 128,739,102 | 261,111,874 | -1.49% |
| 2023-09-26 | 2.04 | 2.06 | 2.02 | 2.02 | 2.02 | qfq | 78,734,700 | 160,774,320 | -0.98% |
| 2023-09-25 | 2.11 | 2.12 | 2.03 | 2.04 | 2.04 | qfq | 126,074,162 | 258,993,033 | -4.23% |
| 2023-09-22 | 2.06 | 2.13 | 2.06 | 2.13 | 2.13 | qfq | 122,584,202 | 258,124,047 | 2.40% |
| 2023-09-21 | 2.08 | 2.13 | 2.06 | 2.08 | 2.08 | qfq | 109,973,082 | 230,420,979 | 0.00% |
| 2023-09-20 | 2.08 | 2.11 | 2.05 | 2.08 | 2.08 | qfq | 100,359,102 | 209,806,699 | 0.00% |
| 2023-09-19 | 2.12 | 2.13 | 2.07 | 2.08 | 2.08 | qfq | 98,264,993 | 205,742,868 | -1.89% |
| 2023-09-18 | 2.12 | 2.15 | 2.09 | 2.12 | 2.12 | qfq | 117,525,029 | 248,273,834 | -0.47% |
| 2023-09-15 | 2.16 | 2.17 | 2.12 | 2.13 | 2.13 | qfq | 86,378,700 | 184,483,858 | 0.00% |
| 2023-09-14 | 2.15 | 2.17 | 2.11 | 2.13 | 2.13 | qfq | 119,673,300 | 255,253,374 | -1.84% |
| 2023-09-13 | 2.17 | 2.21 | 2.13 | 2.17 | 2.17 | qfq | 137,465,514 | 298,254,948 | -0.46% |
| 2023-09-12 | 2.19 | 2.20 | 2.15 | 2.18 | 2.18 | qfq | 129,786,894 | 281,932,744 | -0.91% |
| 2023-09-11 | 2.24 | 2.25 | 2.18 | 2.20 | 2.20 | qfq | 160,797,647 | 353,797,948 | -2.22% |
| 2023-09-08 | 2.33 | 2.33 | 2.22 | 2.25 | 2.25 | qfq | 218,296,985 | 492,510,720 | -4.26% |
| 2023-09-07 | 2.38 | 2.52 | 2.35 | 2.35 | 2.35 | qfq | 310,368,870 | 753,874,987 | -2.49% |
| 2023-09-06 | 2.32 | 2.42 | 2.27 | 2.41 | 2.41 | qfq | 276,402,660 | 653,907,384 | 3.88% |
| 2023-09-05 | 2.40 | 2.41 | 2.29 | 2.32 | 2.32 | qfq | 236,932,700 | 551,266,133 | -3.73% |
| 2023-09-04 | 2.47 | 2.51 | 2.40 | 2.41 | 2.41 | qfq | 260,219,411 | 635,603,598 | -1.23% |
| 2023-09-01 | 2.60 | 2.65 | 2.42 | 2.44 | 2.44 | qfq | 327,507,251 | 817,383,389 | -2.79% |
| 2023-08-31 | 2.62 | 2.77 | 2.51 | 2.51 | 2.51 | qfq | 392,308,252 | 1,020,428,177 | -4.92% |
| 2023-08-30 | 2.64 | 2.73 | 2.54 | 2.64 | 2.64 | qfq | 508,228,815 | 1,338,888,793 | -0.38% |
| 2023-08-29 | 2.52 | 2.68 | 2.46 | 2.65 | 2.65 | qfq | 641,207,384 | 1,663,945,564 | 5.58% |
| 2023-08-28 | 2.45 | 2.51 | 2.37 | 2.51 | 2.51 | qfq | 437,392,997 | 1,084,019,077 | 10.09% |
| 2023-08-25 | 2.26 | 2.34 | 2.25 | 2.28 | 2.28 | qfq | 223,739,943 | 512,886,406 | -0.44% |
| 2023-08-24 | 2.34 | 2.35 | 2.27 | 2.29 | 2.29 | qfq | 196,179,292 | 451,632,132 | -1.72% |
| 2023-08-23 | 2.41 | 2.41 | 2.32 | 2.33 | 2.33 | qfq | 202,401,047 | 476,195,985 | -4.51% |
| 2023-08-22 | 2.41 | 2.49 | 2.36 | 2.44 | 2.44 | qfq | 232,139,142 | 559,229,296 | -0.41% |
| 2023-08-21 | 2.45 | 2.53 | 2.43 | 2.45 | 2.45 | qfq | 210,478,701 | 519,853,994 | 0.41% |
| 2023-08-18 | 2.56 | 2.60 | 2.42 | 2.44 | 2.44 | qfq | 293,541,687 | 735,000,483 | -4.69% |
| 2023-08-17 | 2.56 | 2.62 | 2.51 | 2.56 | 2.56 | qfq | 349,248,562 | 893,749,089 | -3.40% |
| 2023-08-16 | 2.46 | 2.75 | 2.42 | 2.65 | 2.65 | qfq | 559,838,973 | 1,436,438,140 | 4.74% |
| 2023-08-15 | 2.37 | 2.61 | 2.37 | 2.53 | 2.53 | qfq | 509,288,942 | 1,278,791,454 | 6.75% |
| 2023-08-14 | 2.43 | 2.45 | 2.37 | 2.37 | 2.37 | qfq | 370,938,000 | 884,835,441 | -9.89% |
| 2023-08-11 | 2.66 | 2.70 | 2.57 | 2.63 | 2.63 | qfq | 454,759,956 | 1,200,504,975 | 2.33% |
| 2023-08-10 | 2.61 | 2.62 | 2.51 | 2.57 | 2.57 | qfq | 306,739,093 | 784,071,796 | -1.53% |
| 2023-08-09 | 2.60 | 2.71 | 2.55 | 2.61 | 2.61 | qfq | 392,962,925 | 1,034,216,645 | -1.51% |
| 2023-08-08 | 2.70 | 2.80 | 2.63 | 2.65 | 2.65 | qfq | 407,607,492 | 1,102,675,155 | -1.49% |
| 2023-08-07 | 2.83 | 2.86 | 2.66 | 2.69 | 2.69 | qfq | 537,903,362 | 1,471,323,302 | -7.56% |
| 2023-08-04 | 3.06 | 3.13 | 2.87 | 2.91 | 2.91 | qfq | 787,033,269 | 2,344,095,251 | -4.28% |
| 2023-08-03 | 2.72 | 3.04 | 2.60 | 3.04 | 3.04 | qfq | 838,989,346 | 2,410,078,013 | 10.14% |
| 2023-08-02 | 2.85 | 2.98 | 2.75 | 2.76 | 2.76 | qfq | 562,302,672 | 1,603,071,414 | -4.50% |
| 2023-08-01 | 2.97 | 3.09 | 2.87 | 2.89 | 2.89 | qfq | 782,873,437 | 2,319,862,315 | -4.93% |
| 2023-07-31 | 2.84 | 3.04 | 2.72 | 3.04 | 3.04 | qfq | 928,733,132 | 2,717,531,340 | 10.14% |
| 2023-07-28 | 2.44 | 2.76 | 2.43 | 2.76 | 2.76 | qfq | 864,456,877 | 2,306,704,774 | 9.96% |
| 2023-07-27 | 2.65 | 2.80 | 2.51 | 2.51 | 2.51 | qfq | 867,525,120 | 2,276,794,187 | -10.04% |
| 2023-07-26 | 2.78 | 2.79 | 2.67 | 2.79 | 2.79 | qfq | 471,747,962 | 1,305,338,513 | 9.84% |
| 2023-07-25 | 2.28 | 2.54 | 2.28 | 2.54 | 2.54 | qfq | 565,030,766 | 1,384,394,643 | 9.96% |
| 2023-07-24 | 2.51 | 2.62 | 2.23 | 2.31 | 2.31 | qfq | 864,683,793 | 2,104,332,728 | -2.94% |
| 2023-07-21 | 2.12 | 2.38 | 2.08 | 2.38 | 2.38 | qfq | 481,277,657 | 1,096,390,071 | 10.19% |
| 2023-07-20 | 1.99 | 2.16 | 1.98 | 2.16 | 2.16 | qfq | 705,261,549 | 1,485,344,616 | 10.20% |
| 2023-07-19 | 1.75 | 1.96 | 1.75 | 1.96 | 1.96 | qfq | 325,349,550 | 614,658,864 | 10.11% |
| 2023-07-18 | 1.79 | 1.85 | 1.70 | 1.78 | 1.78 | qfq | 320,772,437 | 569,170,013 | 1.14% |