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
兆新股份002256.SZ
最近收盘价3.112026-07-17
最近交易日2026-07-17
成交量（股）62,811,497
成交额（元）199,418,880
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 3.20 | 3.26 | 3.07 | 3.11 | 3.11 | qfq | 62,811,497 | 199,418,880 | -3.72% |
| 2026-07-16 | 3.23 | 3.31 | 3.18 | 3.23 | 3.23 | qfq | 50,319,879 | 164,093,381 | 0.00% |
| 2026-07-15 | 3.26 | 3.35 | 3.21 | 3.23 | 3.23 | qfq | 56,056,670 | 183,198,786 | -0.92% |
| 2026-07-14 | 3.24 | 3.28 | 3.18 | 3.26 | 3.26 | qfq | 36,878,800 | 119,336,498 | 0.62% |
| 2026-07-13 | 3.44 | 3.44 | 3.22 | 3.24 | 3.24 | qfq | 54,413,226 | 180,005,570 | -5.81% |
| 2026-07-10 | 3.31 | 3.57 | 3.31 | 3.44 | 3.44 | qfq | 79,535,811 | 275,164,381 | 2.99% |
| 2026-07-09 | 3.38 | 3.41 | 3.25 | 3.34 | 3.34 | qfq | 47,978,224 | 159,209,196 | -1.18% |
| 2026-07-08 | 3.50 | 3.50 | 3.36 | 3.38 | 3.38 | qfq | 52,143,700 | 177,924,007 | -3.70% |
| 2026-07-07 | 3.53 | 3.59 | 3.44 | 3.51 | 3.51 | qfq | 54,978,133 | 192,303,190 | -1.40% |
| 2026-07-06 | 3.53 | 3.73 | 3.48 | 3.56 | 3.56 | qfq | 70,633,600 | 254,053,172 | 1.14% |
| 2026-07-03 | 3.59 | 3.63 | 3.52 | 3.52 | 3.52 | qfq | 50,784,400 | 180,870,701 | -2.49% |
| 2026-07-02 | 3.76 | 3.80 | 3.60 | 3.61 | 3.61 | qfq | 62,092,279 | 228,381,327 | -3.22% |
| 2026-07-01 | 3.62 | 3.88 | 3.59 | 3.73 | 3.73 | qfq | 67,918,019 | 251,993,960 | 2.75% |
| 2026-06-30 | 3.61 | 3.68 | 3.53 | 3.63 | 3.63 | qfq | 56,927,327 | 206,627,563 | 0.55% |
| 2026-06-29 | 3.68 | 3.78 | 3.59 | 3.61 | 3.61 | qfq | 59,437,858 | 217,672,056 | -2.43% |
| 2026-06-26 | 3.81 | 3.84 | 3.70 | 3.70 | 3.70 | qfq | 59,038,746 | 221,708,612 | -2.89% |
| 2026-06-25 | 3.89 | 4.01 | 3.79 | 3.81 | 3.81 | qfq | 61,718,098 | 238,963,415 | -2.56% |
| 2026-06-24 | 4.00 | 4.00 | 3.77 | 3.91 | 3.91 | qfq | 84,812,700 | 327,096,164 | -2.98% |
| 2026-06-23 | 3.99 | 4.14 | 3.96 | 4.03 | 4.03 | qfq | 69,511,336 | 281,772,287 | 0.25% |
| 2026-06-22 | 3.98 | 4.09 | 3.95 | 4.02 | 4.02 | qfq | 63,503,174 | 254,863,610 | 0.00% |
| 2026-06-18 | 4.16 | 4.19 | 3.98 | 4.02 | 4.02 | qfq | 70,339,451 | 285,365,540 | -3.37% |
| 2026-06-17 | 4.19 | 4.20 | 4.08 | 4.16 | 4.16 | qfq | 66,242,876 | 272,913,023 | -1.19% |
| 2026-06-16 | 4.19 | 4.23 | 4.07 | 4.21 | 4.21 | qfq | 74,897,454 | 311,540,612 | 0.48% |
| 2026-06-15 | 4.13 | 4.25 | 4.13 | 4.19 | 4.19 | qfq | 64,896,011 | 271,139,730 | 0.72% |
| 2026-06-12 | 4.20 | 4.28 | 4.11 | 4.16 | 4.16 | qfq | 76,552,496 | 320,478,935 | -0.95% |
| 2026-06-11 | 4.37 | 4.55 | 4.15 | 4.20 | 4.20 | qfq | 124,427,402 | 534,707,260 | -3.89% |
| 2026-06-10 | 3.94 | 4.37 | 3.90 | 4.37 | 4.37 | qfq | 58,575,903 | 252,170,098 | 10.08% |
| 2026-06-09 | 3.94 | 3.97 | 3.85 | 3.97 | 3.97 | qfq | 51,679,326 | 202,919,767 | 2.06% |
| 2026-06-08 | 3.97 | 4.11 | 3.86 | 3.89 | 3.89 | qfq | 80,337,024 | 318,883,517 | -5.58% |
| 2026-06-05 | 4.36 | 4.45 | 4.09 | 4.12 | 4.12 | qfq | 116,343,738 | 486,320,735 | -6.58% |
| 2026-06-04 | 4.51 | 4.67 | 4.40 | 4.41 | 4.41 | qfq | 80,957,524 | 364,330,687 | -3.29% |
| 2026-06-03 | 4.64 | 4.65 | 4.51 | 4.56 | 4.56 | qfq | 71,598,834 | 326,277,844 | -1.08% |
| 2026-06-02 | 4.64 | 4.65 | 4.47 | 4.61 | 4.61 | qfq | 113,429,360 | 515,743,027 | -2.33% |
| 2026-06-01 | 4.46 | 4.73 | 4.45 | 4.72 | 4.72 | qfq | 159,626,574 | 739,487,929 | 6.07% |
| 2026-05-29 | 4.43 | 4.58 | 4.36 | 4.45 | 4.45 | qfq | 105,384,374 | 473,866,154 | 0.68% |
| 2026-05-28 | 4.27 | 4.51 | 4.24 | 4.42 | 4.42 | qfq | 102,773,006 | 453,825,890 | 3.27% |
| 2026-05-27 | 4.39 | 4.50 | 4.26 | 4.28 | 4.28 | qfq | 77,005,400 | 336,324,599 | -3.17% |
| 2026-05-26 | 4.56 | 4.56 | 4.36 | 4.42 | 4.42 | qfq | 84,662,931 | 375,306,340 | -3.91% |
| 2026-05-25 | 4.59 | 4.70 | 4.55 | 4.60 | 4.60 | qfq | 80,660,949 | 372,930,759 | 0.44% |
| 2026-05-22 | 4.50 | 4.62 | 4.44 | 4.58 | 4.58 | qfq | 82,209,100 | 373,067,415 | 2.00% |
| 2026-05-21 | 4.73 | 4.79 | 4.47 | 4.49 | 4.49 | qfq | 146,658,775 | 675,257,656 | -5.87% |
| 2026-05-20 | 4.98 | 4.98 | 4.71 | 4.77 | 4.77 | qfq | 119,279,684 | 574,077,634 | -3.64% |
| 2026-05-19 | 4.86 | 5.00 | 4.73 | 4.95 | 4.95 | qfq | 129,123,108 | 634,949,642 | 0.81% |
| 2026-05-18 | 4.85 | 4.94 | 4.80 | 4.91 | 4.91 | qfq | 112,597,787 | 549,499,329 | 1.24% |
| 2026-05-15 | 4.82 | 4.88 | 4.67 | 4.85 | 4.85 | qfq | 164,134,282 | 784,820,182 | 0.00% |
| 2026-05-14 | 5.23 | 5.27 | 4.85 | 4.85 | 4.85 | qfq | 258,312,911 | 1,293,539,700 | -7.09% |
| 2026-05-13 | 5.21 | 5.40 | 5.18 | 5.22 | 5.22 | qfq | 239,610,270 | 1,261,545,096 | -0.76% |
| 2026-05-12 | 5.49 | 5.50 | 5.16 | 5.26 | 5.26 | qfq | 293,169,349 | 1,545,966,270 | -4.71% |
| 2026-05-11 | 5.53 | 5.75 | 5.22 | 5.52 | 5.52 | qfq | 509,433,173 | 2,786,279,528 | 4.55% |
| 2026-05-08 | 4.75 | 5.28 | 4.70 | 5.28 | 5.28 | qfq | 249,283,769 | 1,295,413,860 | 10.00% |
| 2026-05-07 | 4.65 | 4.81 | 4.62 | 4.80 | 4.80 | qfq | 244,066,048 | 1,146,885,374 | 2.78% |
| 2026-05-06 | 4.62 | 4.75 | 4.57 | 4.67 | 4.67 | qfq | 187,957,641 | 874,070,427 | 1.74% |
| 2026-04-30 | 4.53 | 4.61 | 4.46 | 4.59 | 4.59 | qfq | 143,087,135 | 647,463,534 | 0.44% |
| 2026-04-29 | 4.50 | 4.66 | 4.47 | 4.57 | 4.57 | qfq | 183,760,190 | 840,900,746 | 1.56% |
| 2026-04-28 | 4.45 | 4.55 | 4.37 | 4.50 | 4.50 | qfq | 161,658,196 | 720,592,234 | -0.66% |
| 2026-04-27 | 4.47 | 4.65 | 4.44 | 4.53 | 4.53 | qfq | 167,693,730 | 759,730,998 | 1.80% |
| 2026-04-24 | 4.45 | 4.59 | 4.38 | 4.45 | 4.45 | qfq | 191,186,362 | 857,975,005 | -0.22% |
| 2026-04-23 | 4.51 | 4.55 | 4.36 | 4.46 | 4.46 | qfq | 252,104,065 | 1,117,894,270 | -1.11% |
| 2026-04-22 | 4.21 | 4.51 | 4.13 | 4.51 | 4.51 | qfq | 256,066,224 | 1,113,440,281 | 10.00% |
| 2026-04-21 | 4.20 | 4.22 | 4.01 | 4.10 | 4.10 | qfq | 120,454,500 | 493,050,532 | -3.30% |
| 2026-04-20 | 4.12 | 4.24 | 4.12 | 4.24 | 4.24 | qfq | 117,542,288 | 493,806,481 | 3.16% |
| 2026-04-17 | 4.13 | 4.19 | 4.08 | 4.11 | 4.11 | qfq | 81,721,900 | 336,975,726 | -0.96% |
| 2026-04-16 | 4.14 | 4.18 | 4.06 | 4.15 | 4.15 | qfq | 90,364,600 | 373,111,175 | 0.24% |
| 2026-04-15 | 4.26 | 4.26 | 4.08 | 4.14 | 4.14 | qfq | 172,329,849 | 712,932,858 | -2.13% |
| 2026-04-14 | 3.99 | 4.29 | 3.97 | 4.23 | 4.23 | qfq | 226,607,464 | 939,492,160 | 6.82% |
| 2026-04-13 | 3.85 | 4.02 | 3.82 | 3.96 | 3.96 | qfq | 134,674,765 | 531,581,633 | 2.33% |
| 2026-04-10 | 3.79 | 3.90 | 3.73 | 3.87 | 3.87 | qfq | 136,366,030 | 519,129,616 | 2.11% |
| 2026-04-09 | 3.82 | 3.82 | 3.75 | 3.79 | 3.79 | qfq | 88,047,800 | 333,214,985 | -1.81% |
| 2026-04-08 | 3.81 | 3.88 | 3.80 | 3.86 | 3.86 | qfq | 121,604,462 | 466,958,284 | 2.12% |
| 2026-04-07 | 3.77 | 3.79 | 3.66 | 3.78 | 3.78 | qfq | 81,250,626 | 304,485,519 | 0.27% |
| 2026-04-03 | 3.72 | 3.79 | 3.58 | 3.77 | 3.77 | qfq | 153,254,154 | 564,297,509 | 0.80% |
| 2026-04-02 | 3.95 | 3.99 | 3.71 | 3.74 | 3.74 | qfq | 183,196,975 | 698,574,030 | -6.97% |
| 2026-04-01 | 4.04 | 4.07 | 3.96 | 4.02 | 4.02 | qfq | 131,473,726 | 525,951,041 | 1.52% |
| 2026-03-31 | 4.15 | 4.31 | 3.94 | 3.96 | 3.96 | qfq | 209,389,135 | 855,806,881 | -5.94% |
| 2026-03-30 | 4.43 | 4.56 | 4.05 | 4.21 | 4.21 | qfq | 217,046,356 | 922,601,657 | -3.22% |
| 2026-03-27 | 4.20 | 4.44 | 4.14 | 4.35 | 4.35 | qfq | 233,162,179 | 1,007,111,728 | -0.91% |
| 2026-03-26 | 4.63 | 4.68 | 4.39 | 4.39 | 4.39 | qfq | 301,477,723 | 1,354,750,358 | -7.77% |
| 2026-03-25 | 4.68 | 5.04 | 4.58 | 4.76 | 4.76 | qfq | 459,694,654 | 2,207,145,817 | -2.26% |
| 2026-03-24 | 4.44 | 4.88 | 4.24 | 4.87 | 4.87 | qfq | 496,399,752 | 2,262,534,423 | 7.51% |
| 2026-03-23 | 4.70 | 4.80 | 4.34 | 4.53 | 4.53 | qfq | 590,200,181 | 2,696,744,273 | 0.89% |
| 2026-03-20 | 4.08 | 4.49 | 4.06 | 4.49 | 4.49 | qfq | 277,064,616 | 1,234,156,207 | 10.05% |
| 2026-03-19 | 4.19 | 4.31 | 4.04 | 4.08 | 4.08 | qfq | 280,235,956 | 1,165,832,945 | -2.63% |
| 2026-03-18 | 4.35 | 4.43 | 4.11 | 4.19 | 4.19 | qfq | 379,273,437 | 1,599,333,345 | -1.87% |
| 2026-03-17 | 3.88 | 4.27 | 3.88 | 4.27 | 4.27 | qfq | 221,485,520 | 916,266,750 | 10.05% |
| 2026-03-16 | 3.97 | 4.05 | 3.86 | 3.88 | 3.88 | qfq | 109,456,600 | 428,977,483 | -2.02% |
| 2026-03-13 | 3.98 | 4.09 | 3.91 | 3.96 | 3.96 | qfq | 145,833,244 | 582,519,958 | -1.00% |
| 2026-03-12 | 4.00 | 4.08 | 3.94 | 4.00 | 4.00 | qfq | 203,999,394 | 816,427,293 | 0.76% |
| 2026-03-11 | 3.88 | 4.00 | 3.83 | 3.97 | 3.97 | qfq | 208,504,935 | 819,740,355 | 3.93% |
| 2026-03-10 | 3.84 | 3.88 | 3.77 | 3.82 | 3.82 | qfq | 69,459,238 | 265,573,035 | -0.26% |
| 2026-03-09 | 3.77 | 3.85 | 3.74 | 3.83 | 3.83 | qfq | 92,692,000 | 351,909,630 | 0.79% |
| 2026-03-06 | 3.70 | 3.84 | 3.68 | 3.80 | 3.80 | qfq | 92,650,979 | 350,459,282 | 2.43% |
| 2026-03-05 | 3.66 | 3.76 | 3.66 | 3.71 | 3.71 | qfq | 77,702,800 | 288,817,632 | 2.49% |
| 2026-03-04 | 3.53 | 3.68 | 3.51 | 3.62 | 3.62 | qfq | 61,641,300 | 222,487,166 | 0.84% |
| 2026-03-03 | 3.77 | 3.79 | 3.57 | 3.59 | 3.59 | qfq | 85,888,500 | 314,414,454 | -4.27% |
| 2026-03-02 | 3.75 | 3.83 | 3.69 | 3.75 | 3.75 | qfq | 74,272,364 | 278,176,203 | -2.09% |
| 2026-02-27 | 3.73 | 3.83 | 3.72 | 3.83 | 3.83 | qfq | 70,680,364 | 268,545,050 | 1.59% |
| 2026-02-26 | 3.87 | 3.92 | 3.74 | 3.77 | 3.77 | qfq | 68,369,212 | 260,066,829 | -0.79% |
| 2026-02-25 | 3.72 | 3.84 | 3.70 | 3.80 | 3.80 | qfq | 81,978,140 | 310,479,308 | 2.15% |
| 2026-02-24 | 3.60 | 3.74 | 3.58 | 3.72 | 3.72 | qfq | 92,604,916 | 341,062,986 | 5.38% |
| 2026-02-13 | 3.59 | 3.61 | 3.52 | 3.53 | 3.53 | qfq | 58,931,187 | 209,929,046 | -2.22% |
| 2026-02-12 | 3.66 | 3.68 | 3.57 | 3.61 | 3.61 | qfq | 56,460,869 | 204,832,767 | -1.10% |
| 2026-02-11 | 3.68 | 3.74 | 3.65 | 3.65 | 3.65 | qfq | 47,503,200 | 175,424,299 | -1.35% |
| 2026-02-10 | 3.71 | 3.77 | 3.65 | 3.70 | 3.70 | qfq | 57,020,666 | 211,403,226 | -0.54% |
| 2026-02-09 | 3.69 | 3.84 | 3.67 | 3.72 | 3.72 | qfq | 84,395,512 | 316,411,288 | 2.48% |
| 2026-02-06 | 3.61 | 3.69 | 3.55 | 3.63 | 3.63 | qfq | 55,602,743 | 202,121,027 | -0.55% |
| 2026-02-05 | 3.81 | 3.82 | 3.64 | 3.65 | 3.65 | qfq | 89,284,890 | 329,885,305 | -4.45% |
| 2026-02-04 | 3.76 | 3.83 | 3.71 | 3.82 | 3.82 | qfq | 76,584,000 | 290,040,727 | 1.60% |
| 2026-02-03 | 3.71 | 3.76 | 3.63 | 3.76 | 3.76 | qfq | 71,729,793 | 265,611,389 | 3.01% |
| 2026-02-02 | 3.70 | 3.84 | 3.65 | 3.65 | 3.65 | qfq | 105,687,516 | 394,785,371 | 1.67% |
| 2026-01-30 | 3.73 | 3.74 | 3.56 | 3.59 | 3.59 | qfq | 102,753,708 | 372,889,606 | -4.27% |
| 2026-01-29 | 3.77 | 3.86 | 3.71 | 3.75 | 3.75 | qfq | 72,133,873 | 272,656,418 | -1.06% |
| 2026-01-28 | 3.83 | 3.84 | 3.74 | 3.79 | 3.79 | qfq | 57,811,685 | 218,204,885 | -1.30% |
| 2026-01-27 | 3.86 | 3.89 | 3.71 | 3.84 | 3.84 | qfq | 77,854,000 | 294,590,494 | -1.29% |
| 2026-01-26 | 3.93 | 4.00 | 3.85 | 3.89 | 3.89 | qfq | 92,991,800 | 364,199,381 | -1.02% |
| 2026-01-23 | 3.83 | 3.99 | 3.81 | 3.93 | 3.93 | qfq | 121,326,445 | 475,869,613 | 2.34% |
| 2026-01-22 | 3.81 | 3.84 | 3.77 | 3.84 | 3.84 | qfq | 84,574,488 | 322,709,055 | 1.05% |
| 2026-01-21 | 3.72 | 3.82 | 3.66 | 3.80 | 3.80 | qfq | 106,808,600 | 402,801,613 | 1.06% |
| 2026-01-20 | 3.70 | 3.80 | 3.69 | 3.76 | 3.76 | qfq | 103,331,925 | 386,895,418 | 1.90% |
| 2026-01-19 | 3.60 | 3.73 | 3.55 | 3.69 | 3.69 | qfq | 83,872,500 | 308,083,294 | 2.22% |
| 2026-01-16 | 3.66 | 3.85 | 3.59 | 3.61 | 3.61 | qfq | 97,739,070 | 358,649,606 | -0.55% |
| 2026-01-15 | 3.70 | 3.71 | 3.60 | 3.63 | 3.63 | qfq | 80,110,746 | 292,332,852 | -2.42% |
| 2026-01-14 | 3.71 | 3.80 | 3.66 | 3.72 | 3.72 | qfq | 104,879,541 | 391,102,144 | 0.54% |
| 2026-01-13 | 3.73 | 3.80 | 3.65 | 3.70 | 3.70 | qfq | 124,431,462 | 461,940,998 | -3.65% |
| 2026-01-12 | 3.67 | 3.84 | 3.65 | 3.84 | 3.84 | qfq | 149,226,102 | 565,257,177 | 4.92% |
| 2026-01-09 | 3.68 | 3.70 | 3.62 | 3.66 | 3.66 | qfq | 72,738,200 | 266,244,399 | -0.27% |
| 2026-01-08 | 3.73 | 3.73 | 3.65 | 3.67 | 3.67 | qfq | 84,731,300 | 312,349,059 | -1.61% |
| 2026-01-07 | 3.70 | 3.79 | 3.67 | 3.73 | 3.73 | qfq | 152,469,900 | 570,458,656 | -1.32% |
| 2026-01-06 | 3.51 | 3.86 | 3.49 | 3.78 | 3.78 | qfq | 246,260,738 | 925,227,095 | 7.69% |
| 2026-01-05 | 3.49 | 3.55 | 3.48 | 3.51 | 3.51 | qfq | 45,935,900 | 161,513,155 | 0.57% |
| 2025-12-31 | 3.53 | 3.55 | 3.44 | 3.49 | 3.49 | qfq | 46,421,204 | 161,515,594 | -1.41% |
| 2025-12-30 | 3.58 | 3.60 | 3.49 | 3.54 | 3.54 | qfq | 50,220,114 | 177,645,737 | -1.39% |
| 2025-12-29 | 3.66 | 3.68 | 3.52 | 3.59 | 3.59 | qfq | 81,112,594 | 290,816,774 | -2.45% |
| 2025-12-26 | 3.68 | 3.73 | 3.66 | 3.68 | 3.68 | qfq | 58,722,800 | 217,130,699 | -0.54% |
| 2025-12-25 | 3.67 | 3.74 | 3.64 | 3.70 | 3.70 | qfq | 68,584,460 | 253,152,194 | 0.82% |
| 2025-12-24 | 3.58 | 3.67 | 3.56 | 3.67 | 3.67 | qfq | 57,637,532 | 208,757,232 | 1.94% |
| 2025-12-23 | 3.68 | 3.73 | 3.55 | 3.60 | 3.60 | qfq | 87,149,230 | 314,595,312 | -2.17% |
| 2025-12-22 | 3.75 | 3.76 | 3.65 | 3.68 | 3.68 | qfq | 70,110,533 | 258,411,215 | -1.34% |
| 2025-12-19 | 3.62 | 3.77 | 3.60 | 3.73 | 3.73 | qfq | 105,808,047 | 390,210,138 | 3.04% |
| 2025-12-18 | 3.71 | 3.72 | 3.61 | 3.62 | 3.62 | qfq | 102,308,187 | 374,401,327 | -3.98% |
| 2025-12-17 | 3.66 | 3.83 | 3.60 | 3.77 | 3.77 | qfq | 149,293,875 | 553,059,489 | 0.00% |
| 2025-12-16 | 3.80 | 4.06 | 3.71 | 3.77 | 3.77 | qfq | 213,679,043 | 824,586,965 | -1.57% |
| 2025-12-15 | 3.91 | 4.09 | 3.80 | 3.83 | 3.83 | qfq | 290,498,113 | 1,135,132,900 | -2.05% |
| 2025-12-12 | 3.91 | 3.91 | 3.81 | 3.91 | 3.91 | qfq | 150,943,087 | 589,489,901 | 10.14% |
| 2025-12-11 | 3.52 | 3.62 | 3.51 | 3.55 | 3.55 | qfq | 128,457,637 | 456,782,326 | 1.14% |
| 2025-12-10 | 3.44 | 3.55 | 3.41 | 3.51 | 3.51 | qfq | 91,570,021 | 318,700,323 | 2.03% |
| 2025-12-09 | 3.40 | 3.48 | 3.39 | 3.44 | 3.44 | qfq | 60,663,467 | 209,310,093 | 0.58% |
| 2025-12-08 | 3.43 | 3.46 | 3.40 | 3.42 | 3.42 | qfq | 45,921,599 | 157,511,995 | 0.88% |
| 2025-12-05 | 3.31 | 3.40 | 3.29 | 3.39 | 3.39 | qfq | 50,702,410 | 170,043,196 | 2.42% |
| 2025-12-04 | 3.37 | 3.39 | 3.30 | 3.31 | 3.31 | qfq | 56,153,353 | 186,912,011 | -2.36% |
| 2025-12-03 | 3.43 | 3.46 | 3.37 | 3.39 | 3.39 | qfq | 47,547,200 | 162,483,871 | -1.45% |
| 2025-12-02 | 3.47 | 3.47 | 3.39 | 3.44 | 3.44 | qfq | 53,303,300 | 182,872,699 | -1.43% |
| 2025-12-01 | 3.50 | 3.59 | 3.46 | 3.49 | 3.49 | qfq | 78,428,100 | 275,283,226 | 0.29% |
| 2025-11-28 | 3.44 | 3.51 | 3.41 | 3.48 | 3.48 | qfq | 59,876,000 | 207,190,155 | 0.58% |
| 2025-11-27 | 3.40 | 3.55 | 3.38 | 3.46 | 3.46 | qfq | 101,634,900 | 354,509,855 | 1.17% |
| 2025-11-26 | 3.45 | 3.52 | 3.41 | 3.42 | 3.42 | qfq | 65,816,280 | 227,558,832 | -0.87% |
| 2025-11-25 | 3.36 | 3.49 | 3.35 | 3.45 | 3.45 | qfq | 82,839,990 | 283,216,009 | 2.99% |
| 2025-11-24 | 3.41 | 3.44 | 3.26 | 3.35 | 3.35 | qfq | 80,195,200 | 267,625,530 | -0.30% |
| 2025-11-21 | 3.51 | 3.55 | 3.36 | 3.36 | 3.36 | qfq | 119,872,670 | 411,324,649 | -6.15% |
| 2025-11-20 | 3.66 | 3.69 | 3.56 | 3.58 | 3.58 | qfq | 99,032,040 | 356,808,365 | -1.92% |
| 2025-11-19 | 3.62 | 3.73 | 3.58 | 3.65 | 3.65 | qfq | 114,840,814 | 420,412,208 | -1.35% |
| 2025-11-18 | 3.90 | 4.00 | 3.65 | 3.70 | 3.70 | qfq | 190,254,032 | 718,360,649 | -3.90% |
| 2025-11-17 | 3.97 | 3.97 | 3.73 | 3.85 | 3.85 | qfq | 241,871,311 | 925,625,156 | -6.10% |
| 2025-11-14 | 4.20 | 4.37 | 3.94 | 4.10 | 4.10 | qfq | 330,661,672 | 1,373,269,557 | -2.38% |
| 2025-11-13 | 4.00 | 4.36 | 3.80 | 4.20 | 4.20 | qfq | 406,418,072 | 1,658,279,088 | 5.79% |
| 2025-11-12 | 3.60 | 3.97 | 3.54 | 3.97 | 3.97 | qfq | 239,618,171 | 914,081,953 | 9.97% |
| 2025-11-11 | 3.77 | 3.86 | 3.54 | 3.61 | 3.61 | qfq | 303,520,409 | 1,101,619,385 | -3.22% |
| 2025-11-10 | 3.50 | 3.73 | 3.45 | 3.73 | 3.73 | qfq | 128,503,265 | 466,041,558 | 10.03% |
| 2025-11-07 | 3.24 | 3.48 | 3.21 | 3.39 | 3.39 | qfq | 202,281,407 | 684,708,955 | 3.99% |
| 2025-11-06 | 3.25 | 3.32 | 3.16 | 3.26 | 3.26 | qfq | 126,895,300 | 411,200,221 | 0.62% |
| 2025-11-05 | 3.19 | 3.27 | 3.15 | 3.24 | 3.24 | qfq | 159,252,517 | 515,388,946 | 0.62% |
| 2025-11-04 | 3.11 | 3.25 | 3.10 | 3.22 | 3.22 | qfq | 204,121,295 | 651,709,728 | 4.21% |
| 2025-11-03 | 2.96 | 3.15 | 2.96 | 3.09 | 3.09 | qfq | 136,058,700 | 415,109,044 | 4.39% |
| 2025-10-31 | 2.92 | 2.97 | 2.91 | 2.96 | 2.96 | qfq | 51,161,396 | 151,014,031 | 0.68% |
| 2025-10-30 | 2.98 | 2.98 | 2.93 | 2.94 | 2.94 | qfq | 42,220,600 | 124,468,970 | -1.01% |
| 2025-10-29 | 2.96 | 2.98 | 2.91 | 2.97 | 2.97 | qfq | 53,946,399 | 158,762,421 | 0.34% |
| 2025-10-28 | 3.00 | 3.01 | 2.95 | 2.96 | 2.96 | qfq | 73,264,604 | 217,416,335 | -1.33% |
| 2025-10-27 | 3.09 | 3.12 | 2.98 | 3.00 | 3.00 | qfq | 183,277,432 | 553,010,692 | -5.06% |
| 2025-10-24 | 3.04 | 3.20 | 2.99 | 3.16 | 3.16 | qfq | 158,657,100 | 492,294,037 | 3.95% |
| 2025-10-23 | 3.03 | 3.05 | 2.97 | 3.04 | 3.04 | qfq | 54,988,500 | 165,485,143 | 0.33% |
| 2025-10-22 | 3.02 | 3.05 | 2.99 | 3.03 | 3.03 | qfq | 56,364,400 | 170,539,448 | -0.33% |
| 2025-10-21 | 2.97 | 3.05 | 2.97 | 3.04 | 3.04 | qfq | 74,993,523 | 226,950,107 | 2.36% |
| 2025-10-20 | 2.95 | 2.99 | 2.92 | 2.97 | 2.97 | qfq | 75,136,023 | 222,223,915 | 1.71% |
| 2025-10-17 | 3.02 | 3.14 | 2.91 | 2.92 | 2.92 | qfq | 114,716,100 | 345,885,326 | -2.67% |
| 2025-10-16 | 3.20 | 3.23 | 2.99 | 3.00 | 3.00 | qfq | 155,511,500 | 474,922,907 | -5.96% |
| 2025-10-15 | 3.08 | 3.20 | 3.08 | 3.19 | 3.19 | qfq | 120,274,293 | 380,170,830 | 3.91% |
| 2025-10-14 | 3.15 | 3.24 | 3.05 | 3.07 | 3.07 | qfq | 105,082,189 | 330,255,528 | -2.54% |
| 2025-10-13 | 3.02 | 3.15 | 2.94 | 3.15 | 3.15 | qfq | 83,254,534 | 254,741,634 | 0.00% |
| 2025-10-10 | 3.18 | 3.21 | 3.11 | 3.15 | 3.15 | qfq | 98,763,400 | 312,016,797 | -1.56% |
| 2025-10-09 | 3.14 | 3.27 | 3.12 | 3.20 | 3.20 | qfq | 135,270,778 | 433,342,209 | 2.56% |
| 2025-09-30 | 3.15 | 3.15 | 3.06 | 3.12 | 3.12 | qfq | 87,430,251 | 270,671,495 | 0.65% |
| 2025-09-29 | 3.08 | 3.13 | 3.00 | 3.10 | 3.10 | qfq | 92,397,564 | 284,569,005 | 0.00% |
| 2025-09-26 | 3.09 | 3.21 | 3.06 | 3.10 | 3.10 | qfq | 128,422,251 | 405,098,152 | -1.27% |
| 2025-09-25 | 3.03 | 3.22 | 2.99 | 3.14 | 3.14 | qfq | 153,405,836 | 476,275,586 | 3.29% |
| 2025-09-24 | 3.04 | 3.06 | 2.97 | 3.04 | 3.04 | qfq | 85,647,557 | 258,105,752 | -0.65% |
| 2025-09-23 | 3.03 | 3.08 | 2.95 | 3.06 | 3.06 | qfq | 129,602,621 | 389,677,287 | 1.32% |
| 2025-09-22 | 3.11 | 3.13 | 2.99 | 3.02 | 3.02 | qfq | 123,429,512 | 375,173,527 | -2.89% |
| 2025-09-19 | 3.31 | 3.33 | 3.11 | 3.11 | 3.11 | qfq | 169,510,945 | 536,246,354 | -5.47% |
| 2025-09-18 | 3.31 | 3.37 | 3.20 | 3.29 | 3.29 | qfq | 234,844,859 | 770,911,075 | 1.23% |
| 2025-09-17 | 3.26 | 3.29 | 3.18 | 3.25 | 3.25 | qfq | 170,752,771 | 555,042,300 | 0.31% |
| 2025-09-16 | 3.25 | 3.33 | 3.17 | 3.24 | 3.24 | qfq | 227,872,948 | 732,938,210 | -0.92% |
| 2025-09-15 | 3.20 | 3.35 | 3.15 | 3.27 | 3.27 | qfq | 388,472,510 | 1,257,023,106 | 3.48% |
| 2025-09-12 | 2.91 | 3.16 | 2.89 | 3.16 | 3.16 | qfq | 201,248,288 | 610,571,370 | 10.10% |
| 2025-09-11 | 2.81 | 2.90 | 2.75 | 2.87 | 2.87 | qfq | 161,279,468 | 457,165,045 | 2.14% |
| 2025-09-10 | 2.80 | 2.85 | 2.78 | 2.81 | 2.81 | qfq | 129,917,747 | 365,181,064 | -0.35% |
| 2025-09-09 | 2.89 | 2.93 | 2.80 | 2.82 | 2.82 | qfq | 202,257,623 | 575,687,259 | -3.09% |
| 2025-09-08 | 2.97 | 3.04 | 2.88 | 2.91 | 2.91 | qfq | 269,142,047 | 792,983,887 | -1.36% |
| 2025-09-05 | 2.90 | 3.02 | 2.85 | 2.95 | 2.95 | qfq | 447,977,014 | 1,306,014,733 | -6.94% |
| 2025-09-04 | 3.35 | 3.38 | 3.17 | 3.17 | 3.17 | qfq | 256,912,006 | 821,531,975 | -9.94% |
| 2025-09-03 | 3.90 | 3.99 | 3.50 | 3.52 | 3.52 | qfq | 654,932,554 | 2,412,485,982 | -9.51% |
| 2025-09-02 | 3.89 | 3.89 | 3.70 | 3.89 | 3.89 | qfq | 161,339,092 | 626,240,652 | 9.89% |
| 2025-09-01 | 3.25 | 3.54 | 3.22 | 3.54 | 3.54 | qfq | 402,192,868 | 1,376,357,637 | 9.94% |
| 2025-08-29 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | qfq | 32,198,604 | 103,679,505 | 9.90% |
| 2025-08-28 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | qfq | 48,765,425 | 142,882,695 | 10.15% |
| 2025-08-27 | 2.50 | 2.73 | 2.49 | 2.66 | 2.66 | qfq | 344,927,062 | 933,058,227 | 7.26% |
| 2025-08-26 | 2.44 | 2.49 | 2.42 | 2.48 | 2.48 | qfq | 57,605,000 | 141,630,355 | 1.64% |
| 2025-08-25 | 2.42 | 2.47 | 2.39 | 2.44 | 2.44 | qfq | 59,031,100 | 143,665,959 | 1.24% |
| 2025-08-22 | 2.42 | 2.43 | 2.38 | 2.41 | 2.41 | qfq | 38,384,522 | 92,206,950 | -0.82% |
| 2025-08-21 | 2.41 | 2.44 | 2.40 | 2.43 | 2.43 | qfq | 43,770,600 | 105,982,476 | 0.41% |
| 2025-08-20 | 2.40 | 2.45 | 2.39 | 2.42 | 2.42 | qfq | 47,093,754 | 113,647,815 | 0.83% |
| 2025-08-19 | 2.41 | 2.42 | 2.38 | 2.40 | 2.40 | qfq | 43,936,108 | 105,390,445 | -0.41% |
| 2025-08-18 | 2.33 | 2.46 | 2.31 | 2.41 | 2.41 | qfq | 106,088,805 | 255,529,687 | 4.33% |
| 2025-08-15 | 2.29 | 2.33 | 2.29 | 2.31 | 2.31 | qfq | 30,153,309 | 69,608,749 | 0.87% |
| 2025-08-14 | 2.33 | 2.35 | 2.28 | 2.29 | 2.29 | qfq | 37,140,100 | 85,696,924 | -1.72% |
| 2025-08-13 | 2.33 | 2.35 | 2.31 | 2.33 | 2.33 | qfq | 30,288,801 | 70,536,000 | 0.43% |
| 2025-08-12 | 2.34 | 2.35 | 2.31 | 2.32 | 2.32 | qfq | 21,455,600 | 49,843,573 | -0.43% |
| 2025-08-11 | 2.32 | 2.35 | 2.32 | 2.33 | 2.33 | qfq | 25,879,300 | 60,459,692 | 0.87% |
| 2025-08-08 | 2.34 | 2.34 | 2.30 | 2.31 | 2.31 | qfq | 22,933,800 | 53,185,087 | -0.86% |
| 2025-08-07 | 2.34 | 2.38 | 2.32 | 2.33 | 2.33 | qfq | 31,153,900 | 73,142,012 | -0.43% |
| 2025-08-06 | 2.30 | 2.37 | 2.29 | 2.34 | 2.34 | qfq | 47,594,500 | 111,053,879 | 1.74% |
| 2025-08-05 | 2.30 | 2.31 | 2.28 | 2.30 | 2.30 | qfq | 21,748,004 | 49,902,461 | 0.44% |
| 2025-08-04 | 2.26 | 2.29 | 2.25 | 2.29 | 2.29 | qfq | 16,459,988 | 37,414,279 | 0.88% |
| 2025-08-01 | 2.25 | 2.27 | 2.24 | 2.27 | 2.27 | qfq | 15,729,703 | 35,591,615 | 0.89% |
| 2025-07-31 | 2.28 | 2.28 | 2.25 | 2.25 | 2.25 | qfq | 26,664,291 | 60,268,134 | -1.32% |
| 2025-07-30 | 2.29 | 2.30 | 2.27 | 2.28 | 2.28 | qfq | 26,630,800 | 60,851,209 | -0.87% |
| 2025-07-29 | 2.30 | 2.32 | 2.28 | 2.30 | 2.30 | qfq | 24,152,900 | 55,375,180 | -0.43% |
| 2025-07-28 | 2.34 | 2.35 | 2.31 | 2.31 | 2.31 | qfq | 30,419,300 | 70,553,539 | -1.70% |
| 2025-07-25 | 2.36 | 2.36 | 2.32 | 2.35 | 2.35 | qfq | 29,815,200 | 69,712,325 | 0.00% |
| 2025-07-24 | 2.31 | 2.36 | 2.31 | 2.35 | 2.35 | qfq | 44,054,416 | 103,304,852 | 2.17% |
| 2025-07-23 | 2.36 | 2.38 | 2.30 | 2.30 | 2.30 | qfq | 39,621,180 | 92,683,792 | -2.54% |
| 2025-07-22 | 2.36 | 2.37 | 2.32 | 2.36 | 2.36 | qfq | 41,987,000 | 98,439,170 | 0.43% |
| 2025-07-21 | 2.30 | 2.37 | 2.29 | 2.35 | 2.35 | qfq | 52,722,200 | 123,556,646 | 2.17% |
| 2025-07-18 | 2.29 | 2.31 | 2.29 | 2.30 | 2.30 | qfq | 20,073,500 | 46,119,684 | 0.44% |
| 2025-07-17 | 2.28 | 2.31 | 2.28 | 2.29 | 2.29 | qfq | 23,742,800 | 54,414,681 | 0.00% |
| 2025-07-16 | 2.29 | 2.30 | 2.26 | 2.29 | 2.29 | qfq | 28,890,200 | 65,979,975 | 0.44% |
| 2025-07-15 | 2.36 | 2.37 | 2.27 | 2.28 | 2.28 | qfq | 70,492,604 | 162,448,730 | -3.80% |
| 2025-07-14 | 2.37 | 2.41 | 2.36 | 2.37 | 2.37 | qfq | 45,150,700 | 107,398,346 | -0.42% |
| 2025-07-11 | 2.40 | 2.41 | 2.35 | 2.38 | 2.38 | qfq | 44,893,900 | 106,454,687 | -0.42% |
| 2025-07-10 | 2.42 | 2.42 | 2.38 | 2.39 | 2.39 | qfq | 35,818,200 | 85,887,975 | -0.83% |
| 2025-07-09 | 2.43 | 2.46 | 2.40 | 2.41 | 2.41 | qfq | 61,728,896 | 149,741,649 | -0.82% |
| 2025-07-08 | 2.42 | 2.44 | 2.36 | 2.43 | 2.43 | qfq | 91,916,267 | 221,431,714 | 0.41% |
| 2025-07-07 | 2.33 | 2.42 | 2.32 | 2.42 | 2.42 | qfq | 105,439,724 | 252,183,608 | 4.31% |
| 2025-07-04 | 2.36 | 2.38 | 2.32 | 2.32 | 2.32 | qfq | 34,696,000 | 81,221,397 | -1.69% |
| 2025-07-03 | 2.33 | 2.36 | 2.31 | 2.36 | 2.36 | qfq | 42,915,700 | 100,469,736 | 1.29% |
| 2025-07-02 | 2.34 | 2.35 | 2.32 | 2.33 | 2.33 | qfq | 25,596,800 | 59,642,278 | -0.85% |
| 2025-07-01 | 2.34 | 2.36 | 2.32 | 2.35 | 2.35 | qfq | 25,928,540 | 60,656,711 | 0.00% |
| 2025-06-30 | 2.34 | 2.36 | 2.32 | 2.35 | 2.35 | qfq | 32,223,400 | 75,456,739 | 0.43% |
| 2025-06-27 | 2.34 | 2.42 | 2.32 | 2.34 | 2.34 | qfq | 48,559,900 | 114,560,240 | 0.43% |
| 2025-06-26 | 2.35 | 2.37 | 2.31 | 2.33 | 2.33 | qfq | 26,729,600 | 62,607,091 | -1.27% |
| 2025-06-25 | 2.37 | 2.39 | 2.33 | 2.36 | 2.36 | qfq | 36,992,100 | 86,887,763 | 0.00% |
| 2025-06-24 | 2.27 | 2.39 | 2.27 | 2.36 | 2.36 | qfq | 46,045,438 | 108,174,840 | 3.96% |
| 2025-06-23 | 2.22 | 2.28 | 2.21 | 2.27 | 2.27 | qfq | 20,518,300 | 46,348,224 | 0.89% |
| 2025-06-20 | 2.26 | 2.29 | 2.25 | 2.25 | 2.25 | qfq | 18,778,904 | 42,538,708 | -0.44% |
| 2025-06-19 | 2.36 | 2.36 | 2.26 | 2.26 | 2.26 | qfq | 41,176,300 | 94,593,105 | -4.64% |
| 2025-06-18 | 2.32 | 2.40 | 2.31 | 2.37 | 2.37 | qfq | 43,534,500 | 102,955,924 | 1.28% |
| 2025-06-17 | 2.31 | 2.35 | 2.30 | 2.34 | 2.34 | qfq | 30,515,000 | 70,946,295 | 1.30% |
| 2025-06-16 | 2.29 | 2.32 | 2.28 | 2.31 | 2.31 | qfq | 22,981,900 | 52,955,320 | 0.00% |
| 2025-06-13 | 2.38 | 2.38 | 2.30 | 2.31 | 2.31 | qfq | 41,727,200 | 97,237,606 | -3.35% |
| 2025-06-12 | 2.36 | 2.40 | 2.34 | 2.39 | 2.39 | qfq | 43,688,100 | 103,667,450 | 0.84% |
| 2025-06-11 | 2.36 | 2.42 | 2.36 | 2.37 | 2.37 | qfq | 38,452,400 | 91,491,170 | 0.00% |
| 2025-06-10 | 2.40 | 2.42 | 2.32 | 2.37 | 2.37 | qfq | 54,933,100 | 130,191,739 | -1.25% |
| 2025-06-09 | 2.38 | 2.41 | 2.38 | 2.40 | 2.40 | qfq | 49,428,504 | 118,289,192 | 0.42% |
| 2025-06-06 | 2.40 | 2.43 | 2.37 | 2.39 | 2.39 | qfq | 34,866,600 | 83,569,087 | 0.00% |
| 2025-06-05 | 2.44 | 2.45 | 2.38 | 2.39 | 2.39 | qfq | 47,355,400 | 113,520,841 | -1.24% |
| 2025-06-04 | 2.45 | 2.47 | 2.40 | 2.42 | 2.42 | qfq | 59,043,600 | 143,148,643 | -1.63% |
| 2025-06-03 | 2.47 | 2.52 | 2.43 | 2.46 | 2.46 | qfq | 62,542,559 | 154,097,428 | -1.20% |
| 2025-05-30 | 2.57 | 2.58 | 2.46 | 2.49 | 2.49 | qfq | 82,423,900 | 207,197,836 | -1.97% |
| 2025-05-29 | 2.44 | 2.62 | 2.43 | 2.54 | 2.54 | qfq | 111,359,032 | 280,778,276 | 4.10% |
| 2025-05-28 | 2.46 | 2.50 | 2.43 | 2.44 | 2.44 | qfq | 65,343,160 | 160,866,153 | -1.21% |
| 2025-05-27 | 2.48 | 2.51 | 2.45 | 2.47 | 2.47 | qfq | 73,360,659 | 181,751,302 | -0.40% |
| 2025-05-26 | 2.38 | 2.49 | 2.37 | 2.48 | 2.48 | qfq | 98,762,259 | 241,917,522 | 3.33% |
| 2025-05-23 | 2.39 | 2.46 | 2.34 | 2.40 | 2.40 | qfq | 98,665,600 | 236,809,032 | -1.23% |
| 2025-05-22 | 2.30 | 2.49 | 2.29 | 2.43 | 2.43 | qfq | 159,369,003 | 381,774,005 | 6.58% |
| 2025-05-21 | 2.27 | 2.32 | 2.26 | 2.28 | 2.28 | qfq | 30,379,500 | 69,330,880 | 0.00% |
| 2025-05-20 | 2.26 | 2.30 | 2.25 | 2.28 | 2.28 | qfq | 23,236,500 | 52,894,958 | 0.44% |
| 2025-05-19 | 2.23 | 2.27 | 2.21 | 2.27 | 2.27 | qfq | 30,207,408 | 67,931,271 | 1.79% |
| 2025-05-16 | 2.22 | 2.26 | 2.22 | 2.23 | 2.23 | qfq | 15,532,808 | 34,747,789 | 0.00% |
| 2025-05-15 | 2.26 | 2.26 | 2.22 | 2.23 | 2.23 | qfq | 17,280,000 | 38,733,440 | -1.33% |
| 2025-05-14 | 2.24 | 2.27 | 2.23 | 2.26 | 2.26 | qfq | 16,427,100 | 37,085,644 | 0.89% |
| 2025-05-13 | 2.28 | 2.32 | 2.24 | 2.24 | 2.24 | qfq | 27,126,100 | 61,626,085 | -0.44% |
| 2025-05-12 | 2.25 | 2.27 | 2.22 | 2.25 | 2.25 | qfq | 18,970,700 | 42,591,800 | 0.45% |
| 2025-05-09 | 2.29 | 2.29 | 2.24 | 2.24 | 2.24 | qfq | 21,107,300 | 47,701,039 | -1.75% |
| 2025-05-08 | 2.24 | 2.30 | 2.24 | 2.28 | 2.28 | qfq | 26,727,926 | 60,845,048 | 1.33% |
| 2025-05-07 | 2.26 | 2.29 | 2.23 | 2.25 | 2.25 | qfq | 32,238,200 | 72,492,474 | 0.00% |
| 2025-05-06 | 2.17 | 2.25 | 2.16 | 2.25 | 2.25 | qfq | 44,768,528 | 99,281,916 | 4.17% |
| 2025-04-30 | 2.16 | 2.18 | 2.15 | 2.16 | 2.16 | qfq | 21,258,200 | 45,930,751 | 0.47% |
| 2025-04-29 | 2.16 | 2.18 | 2.14 | 2.15 | 2.15 | qfq | 18,042,500 | 38,870,108 | -0.46% |
| 2025-04-28 | 2.21 | 2.22 | 2.13 | 2.16 | 2.16 | qfq | 30,334,400 | 65,790,500 | -2.26% |
| 2025-04-25 | 2.17 | 2.22 | 2.15 | 2.21 | 2.21 | qfq | 31,784,026 | 69,776,601 | 1.38% |
| 2025-04-24 | 2.16 | 2.20 | 2.14 | 2.18 | 2.18 | qfq | 28,314,800 | 61,599,887 | 0.93% |
| 2025-04-23 | 2.16 | 2.19 | 2.15 | 2.16 | 2.16 | qfq | 16,806,920 | 36,316,303 | 0.47% |
| 2025-04-22 | 2.14 | 2.17 | 2.13 | 2.15 | 2.15 | qfq | 15,919,600 | 34,148,532 | 0.47% |
| 2025-04-21 | 2.10 | 2.15 | 2.10 | 2.14 | 2.14 | qfq | 26,008,712 | 55,464,404 | -0.47% |
| 2025-04-18 | 2.13 | 2.26 | 2.13 | 2.15 | 2.15 | qfq | 38,486,112 | 83,821,444 | 2.38% |
| 2025-04-17 | 2.07 | 2.15 | 2.06 | 2.10 | 2.10 | qfq | 19,360,400 | 40,780,046 | 0.48% |
| 2025-04-16 | 2.14 | 2.15 | 2.05 | 2.09 | 2.09 | qfq | 23,840,000 | 50,080,490 | -2.34% |
| 2025-04-15 | 2.15 | 2.16 | 2.12 | 2.14 | 2.14 | qfq | 16,048,700 | 34,326,440 | -0.47% |
| 2025-04-14 | 2.14 | 2.17 | 2.14 | 2.15 | 2.15 | qfq | 24,498,800 | 52,718,176 | 0.94% |
| 2025-04-11 | 2.12 | 2.15 | 2.10 | 2.13 | 2.13 | qfq | 17,625,220 | 37,518,915 | 0.00% |
| 2025-04-10 | 2.09 | 2.15 | 2.07 | 2.13 | 2.13 | qfq | 31,368,704 | 66,697,616 | 3.40% |
| 2025-04-09 | 2.00 | 2.08 | 1.83 | 2.06 | 2.06 | qfq | 42,063,419 | 82,631,374 | 1.98% |
| 2025-04-08 | 1.98 | 2.07 | 1.98 | 2.02 | 2.02 | qfq | 38,558,720 | 77,772,143 | -3.35% |
| 2025-04-07 | 2.22 | 2.22 | 2.09 | 2.09 | 2.09 | qfq | 39,768,274 | 84,394,266 | -9.91% |
| 2025-04-03 | 2.32 | 2.34 | 2.31 | 2.32 | 2.32 | qfq | 16,560,100 | 38,481,042 | 0.43% |
| 2025-04-02 | 2.34 | 2.34 | 2.31 | 2.31 | 2.31 | qfq | 15,021,200 | 34,926,712 | -1.28% |
| 2025-04-01 | 2.31 | 2.35 | 2.31 | 2.34 | 2.34 | qfq | 25,000,865 | 58,344,466 | 1.74% |
| 2025-03-31 | 2.27 | 2.33 | 2.26 | 2.30 | 2.30 | qfq | 21,027,700 | 48,347,242 | 0.44% |
| 2025-03-28 | 2.34 | 2.34 | 2.29 | 2.29 | 2.29 | qfq | 23,541,400 | 54,288,731 | -0.87% |
| 2025-03-27 | 2.34 | 2.35 | 2.31 | 2.31 | 2.31 | qfq | 36,290,500 | 84,335,151 | -2.12% |
| 2025-03-26 | 2.39 | 2.41 | 2.35 | 2.36 | 2.36 | qfq | 44,680,900 | 106,281,570 | -2.48% |
| 2025-03-25 | 2.53 | 2.53 | 2.41 | 2.42 | 2.42 | qfq | 72,638,265 | 178,674,413 | -5.10% |
| 2025-03-24 | 2.46 | 2.57 | 2.37 | 2.55 | 2.55 | qfq | 83,663,765 | 207,002,276 | 3.66% |
| 2025-03-21 | 2.43 | 2.50 | 2.40 | 2.46 | 2.46 | qfq | 53,696,000 | 131,560,838 | 1.23% |
| 2025-03-20 | 2.44 | 2.46 | 2.42 | 2.43 | 2.43 | qfq | 27,880,777 | 67,917,230 | -0.82% |
| 2025-03-19 | 2.47 | 2.48 | 2.44 | 2.45 | 2.45 | qfq | 29,609,104 | 72,848,424 | -0.41% |
| 2025-03-18 | 2.48 | 2.50 | 2.45 | 2.46 | 2.46 | qfq | 41,282,209 | 101,876,055 | -1.20% |
| 2025-03-17 | 2.51 | 2.55 | 2.48 | 2.49 | 2.49 | qfq | 69,130,980 | 173,833,444 | -0.80% |
| 2025-03-14 | 2.45 | 2.53 | 2.40 | 2.51 | 2.51 | qfq | 87,609,843 | 216,204,955 | 1.62% |
| 2025-03-13 | 2.38 | 2.51 | 2.36 | 2.47 | 2.47 | qfq | 109,066,389 | 268,854,499 | 4.22% |
| 2025-03-12 | 2.35 | 2.38 | 2.34 | 2.37 | 2.37 | qfq | 40,388,461 | 95,373,083 | 1.72% |
| 2025-03-11 | 2.28 | 2.33 | 2.25 | 2.33 | 2.33 | qfq | 29,374,843 | 67,455,642 | 1.75% |
| 2025-03-10 | 2.29 | 2.32 | 2.28 | 2.29 | 2.29 | qfq | 21,202,200 | 48,551,518 | -0.43% |
| 2025-03-07 | 2.31 | 2.36 | 2.29 | 2.30 | 2.30 | qfq | 35,755,200 | 82,957,846 | -0.86% |
| 2025-03-06 | 2.32 | 2.33 | 2.29 | 2.32 | 2.32 | qfq | 30,670,443 | 70,813,405 | 0.00% |
| 2025-03-05 | 2.33 | 2.33 | 2.26 | 2.32 | 2.32 | qfq | 33,057,039 | 75,862,158 | -0.85% |
| 2025-03-04 | 2.34 | 2.34 | 2.31 | 2.34 | 2.34 | qfq | 18,941,600 | 44,087,091 | 0.43% |
| 2025-03-03 | 2.31 | 2.36 | 2.29 | 2.33 | 2.33 | qfq | 29,861,239 | 69,707,042 | 0.43% |
| 2025-02-28 | 2.41 | 2.42 | 2.32 | 2.32 | 2.32 | qfq | 41,951,800 | 99,106,881 | -4.13% |
| 2025-02-27 | 2.42 | 2.45 | 2.39 | 2.42 | 2.42 | qfq | 45,124,529 | 109,147,690 | 0.00% |
| 2025-02-26 | 2.41 | 2.46 | 2.39 | 2.42 | 2.42 | qfq | 47,272,100 | 114,279,178 | 0.41% |
| 2025-02-25 | 2.42 | 2.46 | 2.39 | 2.41 | 2.41 | qfq | 52,078,300 | 126,614,859 | -1.63% |
| 2025-02-24 | 2.46 | 2.49 | 2.40 | 2.45 | 2.45 | qfq | 75,899,300 | 185,516,634 | -2.00% |
| 2025-02-21 | 2.48 | 2.64 | 2.47 | 2.50 | 2.50 | qfq | 127,499,922 | 324,409,931 | 4.17% |
| 2025-02-20 | 2.41 | 2.44 | 2.39 | 2.40 | 2.40 | qfq | 37,233,880 | 89,909,857 | 0.00% |
| 2025-02-19 | 2.39 | 2.42 | 2.37 | 2.40 | 2.40 | qfq | 34,066,130 | 81,444,514 | 0.84% |
| 2025-02-18 | 2.47 | 2.49 | 2.37 | 2.38 | 2.38 | qfq | 44,860,108 | 108,626,727 | -4.03% |
| 2025-02-17 | 2.42 | 2.53 | 2.41 | 2.48 | 2.48 | qfq | 56,487,308 | 139,838,786 | 2.06% |
| 2025-02-14 | 2.48 | 2.51 | 2.41 | 2.43 | 2.43 | qfq | 41,865,200 | 102,112,692 | -2.41% |
| 2025-02-13 | 2.49 | 2.52 | 2.48 | 2.49 | 2.49 | qfq | 36,601,260 | 91,568,252 | -0.40% |
| 2025-02-12 | 2.47 | 2.51 | 2.46 | 2.50 | 2.50 | qfq | 30,918,500 | 76,720,879 | 0.81% |
| 2025-02-11 | 2.53 | 2.53 | 2.48 | 2.48 | 2.48 | qfq | 42,011,100 | 104,823,424 | -1.98% |
| 2025-02-10 | 2.50 | 2.55 | 2.50 | 2.53 | 2.53 | qfq | 49,754,400 | 125,428,802 | 1.20% |
| 2025-02-07 | 2.46 | 2.56 | 2.46 | 2.50 | 2.50 | qfq | 67,905,000 | 170,758,125 | 1.21% |
| 2025-02-06 | 2.46 | 2.50 | 2.42 | 2.47 | 2.47 | qfq | 66,433,400 | 162,866,263 | 0.82% |
| 2025-02-05 | 2.42 | 2.53 | 2.42 | 2.45 | 2.45 | qfq | 114,623,000 | 282,850,047 | 1.24% |
| 2025-01-27 | 2.23 | 2.42 | 2.23 | 2.42 | 2.42 | qfq | 120,547,700 | 284,621,104 | 10.00% |
| 2025-01-24 | 2.21 | 2.23 | 2.18 | 2.20 | 2.20 | qfq | 24,675,600 | 54,288,541 | -0.45% |
| 2025-01-23 | 2.25 | 2.33 | 2.21 | 2.21 | 2.21 | qfq | 37,484,604 | 84,914,566 | -0.90% |
| 2025-01-22 | 2.28 | 2.28 | 2.22 | 2.23 | 2.23 | qfq | 21,282,444 | 47,701,164 | -1.33% |
| 2025-01-21 | 2.30 | 2.32 | 2.24 | 2.26 | 2.26 | qfq | 23,981,256 | 54,342,370 | -1.74% |
| 2025-01-20 | 2.34 | 2.36 | 2.29 | 2.30 | 2.30 | qfq | 25,247,000 | 58,393,928 | -0.86% |
| 2025-01-17 | 2.31 | 2.37 | 2.28 | 2.32 | 2.32 | qfq | 40,771,600 | 94,922,806 | 0.00% |
| 2025-01-16 | 2.29 | 2.37 | 2.28 | 2.32 | 2.32 | qfq | 43,231,500 | 100,570,431 | 2.20% |
| 2025-01-15 | 2.31 | 2.32 | 2.25 | 2.27 | 2.27 | qfq | 29,990,900 | 68,308,161 | -1.73% |
| 2025-01-14 | 2.23 | 2.32 | 2.22 | 2.31 | 2.31 | qfq | 38,686,800 | 88,133,827 | 4.05% |
| 2025-01-13 | 2.18 | 2.26 | 2.16 | 2.22 | 2.22 | qfq | 27,914,400 | 61,776,114 | 0.00% |
| 2025-01-10 | 2.30 | 2.31 | 2.20 | 2.22 | 2.22 | qfq | 32,764,000 | 73,894,225 | -3.48% |
| 2025-01-09 | 2.27 | 2.34 | 2.26 | 2.30 | 2.30 | qfq | 33,071,300 | 76,157,158 | 0.00% |
| 2025-01-08 | 2.31 | 2.32 | 2.20 | 2.30 | 2.30 | qfq | 46,915,521 | 106,420,153 | -0.43% |
| 2025-01-07 | 2.16 | 2.34 | 2.16 | 2.31 | 2.31 | qfq | 69,526,300 | 156,520,136 | 6.94% |
| 2025-01-06 | 2.28 | 2.30 | 2.15 | 2.16 | 2.16 | qfq | 60,759,600 | 133,934,782 | -5.26% |
| 2025-01-03 | 2.43 | 2.48 | 2.27 | 2.28 | 2.28 | qfq | 62,256,830 | 145,307,063 | -6.17% |
| 2025-01-02 | 2.52 | 2.56 | 2.42 | 2.43 | 2.43 | qfq | 46,362,600 | 114,914,720 | -3.57% |
| 2024-12-31 | 2.55 | 2.60 | 2.48 | 2.52 | 2.52 | qfq | 45,441,500 | 115,214,846 | -0.40% |
| 2024-12-30 | 2.63 | 2.64 | 2.50 | 2.53 | 2.53 | qfq | 78,951,800 | 200,452,434 | -6.64% |
| 2024-12-27 | 2.70 | 2.76 | 2.65 | 2.71 | 2.71 | qfq | 50,818,520 | 138,497,487 | 0.37% |
| 2024-12-26 | 2.71 | 2.75 | 2.68 | 2.70 | 2.70 | qfq | 52,984,700 | 143,196,259 | -1.46% |
| 2024-12-25 | 2.72 | 2.83 | 2.67 | 2.74 | 2.74 | qfq | 77,353,503 | 212,933,510 | 1.11% |
| 2024-12-24 | 2.71 | 2.78 | 2.65 | 2.71 | 2.71 | qfq | 72,989,003 | 198,143,195 | 0.00% |
| 2024-12-23 | 2.97 | 2.98 | 2.70 | 2.71 | 2.71 | qfq | 149,410,308 | 420,139,508 | -9.06% |
| 2024-12-20 | 3.12 | 3.16 | 2.98 | 2.98 | 2.98 | qfq | 218,032,014 | 667,591,553 | -4.49% |
| 2024-12-19 | 2.79 | 3.12 | 2.77 | 3.12 | 3.12 | qfq | 189,844,227 | 586,114,291 | 9.86% |
| 2024-12-18 | 2.90 | 2.93 | 2.82 | 2.84 | 2.84 | qfq | 73,099,238 | 209,463,901 | -2.07% |
| 2024-12-17 | 3.09 | 3.09 | 2.84 | 2.90 | 2.90 | qfq | 146,467,747 | 429,944,308 | -7.64% |
| 2024-12-16 | 2.97 | 3.30 | 2.96 | 3.14 | 3.14 | qfq | 210,012,447 | 651,865,313 | 2.95% |
| 2024-12-13 | 2.95 | 3.25 | 2.95 | 3.05 | 3.05 | qfq | 241,046,239 | 749,409,199 | 2.01% |
| 2024-12-12 | 2.98 | 3.04 | 2.86 | 2.99 | 2.99 | qfq | 151,249,629 | 443,627,919 | 0.00% |
| 2024-12-11 | 2.82 | 3.05 | 2.81 | 2.99 | 2.99 | qfq | 163,899,349 | 484,101,051 | 4.91% |
| 2024-12-10 | 2.95 | 2.99 | 2.84 | 2.85 | 2.85 | qfq | 118,633,069 | 343,989,008 | -1.38% |
| 2024-12-09 | 2.96 | 3.00 | 2.83 | 2.89 | 2.89 | qfq | 105,896,668 | 307,273,569 | -1.37% |
| 2024-12-06 | 2.84 | 2.95 | 2.81 | 2.93 | 2.93 | qfq | 145,620,927 | 421,876,235 | 3.90% |
| 2024-12-05 | 2.69 | 2.84 | 2.66 | 2.82 | 2.82 | qfq | 95,668,054 | 266,077,247 | 4.06% |
| 2024-12-04 | 2.73 | 2.85 | 2.69 | 2.71 | 2.71 | qfq | 86,124,603 | 238,534,121 | -1.81% |
| 2024-12-03 | 2.81 | 2.90 | 2.73 | 2.76 | 2.76 | qfq | 112,760,000 | 315,114,468 | -1.43% |
| 2024-12-02 | 2.68 | 2.80 | 2.66 | 2.80 | 2.80 | qfq | 112,622,955 | 311,137,565 | 4.87% |
| 2024-11-29 | 2.60 | 2.69 | 2.56 | 2.67 | 2.67 | qfq | 90,339,554 | 238,518,636 | 2.69% |
| 2024-11-28 | 2.56 | 2.67 | 2.54 | 2.60 | 2.60 | qfq | 76,876,095 | 200,145,878 | 1.96% |
| 2024-11-27 | 2.51 | 2.56 | 2.41 | 2.55 | 2.55 | qfq | 58,262,619 | 145,490,313 | 2.00% |
| 2024-11-26 | 2.54 | 2.62 | 2.50 | 2.50 | 2.50 | qfq | 72,056,671 | 183,399,529 | -2.72% |
| 2024-11-25 | 2.68 | 2.74 | 2.49 | 2.57 | 2.57 | qfq | 170,065,664 | 436,283,841 | -6.20% |
| 2024-11-22 | 2.56 | 2.85 | 2.55 | 2.74 | 2.74 | qfq | 214,470,200 | 588,619,987 | 5.79% |
| 2024-11-21 | 2.62 | 2.64 | 2.57 | 2.59 | 2.59 | qfq | 53,968,200 | 139,915,524 | -1.15% |
| 2024-11-20 | 2.53 | 2.63 | 2.48 | 2.62 | 2.62 | qfq | 70,276,300 | 181,354,093 | 4.38% |
| 2024-11-19 | 2.45 | 2.51 | 2.41 | 2.51 | 2.51 | qfq | 56,201,765 | 138,403,068 | 2.87% |
| 2024-11-18 | 2.54 | 2.59 | 2.43 | 2.44 | 2.44 | qfq | 64,832,200 | 160,288,740 | -3.94% |
| 2024-11-15 | 2.64 | 2.66 | 2.54 | 2.54 | 2.54 | qfq | 63,107,100 | 164,408,736 | -3.42% |
| 2024-11-14 | 2.77 | 2.80 | 2.61 | 2.63 | 2.63 | qfq | 76,205,455 | 205,034,785 | -4.71% |
| 2024-11-13 | 2.85 | 2.86 | 2.69 | 2.76 | 2.76 | qfq | 108,845,304 | 300,858,591 | -3.83% |
| 2024-11-12 | 3.07 | 3.11 | 2.83 | 2.87 | 2.87 | qfq | 231,529,058 | 677,132,739 | -2.71% |
| 2024-11-11 | 2.68 | 2.95 | 2.67 | 2.95 | 2.95 | qfq | 181,309,713 | 524,580,595 | 10.07% |
| 2024-11-08 | 2.72 | 2.77 | 2.65 | 2.68 | 2.68 | qfq | 104,998,289 | 283,785,281 | 0.75% |
| 2024-11-07 | 2.57 | 2.72 | 2.53 | 2.66 | 2.66 | qfq | 129,098,102 | 341,747,998 | 3.10% |
| 2024-11-06 | 2.55 | 2.63 | 2.54 | 2.58 | 2.58 | qfq | 104,493,534 | 269,439,459 | 1.18% |
| 2024-11-05 | 2.42 | 2.58 | 2.40 | 2.55 | 2.55 | qfq | 113,854,686 | 288,476,062 | 4.51% |
| 2024-11-04 | 2.43 | 2.49 | 2.37 | 2.44 | 2.44 | qfq | 57,761,858 | 139,752,504 | -1.21% |
| 2024-11-01 | 2.52 | 2.55 | 2.38 | 2.47 | 2.47 | qfq | 124,604,656 | 303,781,990 | -2.76% |
| 2024-10-31 | 2.53 | 2.62 | 2.50 | 2.54 | 2.54 | qfq | 135,039,135 | 345,484,022 | 0.00% |
| 2024-10-30 | 2.53 | 2.61 | 2.51 | 2.54 | 2.54 | qfq | 96,891,503 | 246,901,274 | -1.93% |
| 2024-10-29 | 2.60 | 2.74 | 2.54 | 2.59 | 2.59 | qfq | 185,734,500 | 489,606,355 | 0.39% |
| 2024-10-28 | 2.46 | 2.58 | 2.44 | 2.58 | 2.58 | qfq | 125,510,845 | 318,899,238 | 5.31% |
| 2024-10-25 | 2.42 | 2.51 | 2.42 | 2.45 | 2.45 | qfq | 80,772,465 | 198,955,925 | 1.24% |
| 2024-10-24 | 2.46 | 2.47 | 2.41 | 2.42 | 2.42 | qfq | 70,526,889 | 171,145,393 | -2.02% |
| 2024-10-23 | 2.53 | 2.54 | 2.46 | 2.47 | 2.47 | qfq | 146,407,784 | 364,160,224 | -5.00% |
| 2024-10-22 | 2.42 | 2.63 | 2.40 | 2.60 | 2.60 | qfq | 232,349,707 | 594,310,552 | 8.79% |
| 2024-10-21 | 2.43 | 2.46 | 2.38 | 2.39 | 2.39 | qfq | 100,005,600 | 240,857,812 | -2.45% |
| 2024-10-18 | 2.42 | 2.48 | 2.34 | 2.45 | 2.45 | qfq | 139,573,404 | 338,613,545 | -0.41% |
| 2024-10-17 | 2.56 | 2.60 | 2.40 | 2.46 | 2.46 | qfq | 192,897,812 | 476,237,167 | -2.77% |
| 2024-10-16 | 2.63 | 2.64 | 2.50 | 2.53 | 2.53 | qfq | 206,733,616 | 528,596,341 | -6.99% |
| 2024-10-15 | 2.36 | 2.74 | 2.36 | 2.72 | 2.72 | qfq | 288,912,441 | 747,864,208 | 9.24% |
| 2024-10-14 | 2.59 | 2.59 | 2.30 | 2.49 | 2.49 | qfq | 327,552,832 | 805,211,412 | 4.62% |
| 2024-10-11 | 2.22 | 2.38 | 2.16 | 2.38 | 2.38 | qfq | 279,410,713 | 647,202,576 | 10.19% |
| 2024-10-10 | 1.94 | 2.16 | 1.94 | 2.16 | 2.16 | qfq | 119,183,760 | 250,527,345 | 10.20% |
| 2024-10-09 | 2.17 | 2.17 | 1.96 | 1.96 | 1.96 | qfq | 98,394,710 | 198,229,169 | -10.09% |
| 2024-10-08 | 2.27 | 2.28 | 2.06 | 2.18 | 2.18 | qfq | 152,920,086 | 332,018,103 | 5.31% |
| 2024-09-30 | 1.96 | 2.09 | 1.92 | 2.07 | 2.07 | qfq | 141,002,397 | 283,731,458 | 8.38% |
| 2024-09-27 | 1.87 | 1.94 | 1.84 | 1.91 | 1.91 | qfq | 89,235,300 | 168,112,784 | 3.80% |
| 2024-09-26 | 1.74 | 1.90 | 1.73 | 1.84 | 1.84 | qfq | 75,072,851 | 136,438,102 | 5.14% |
| 2024-09-25 | 1.73 | 1.82 | 1.72 | 1.75 | 1.75 | qfq | 50,969,577 | 90,282,409 | 2.34% |
| 2024-09-24 | 1.66 | 1.72 | 1.65 | 1.71 | 1.71 | qfq | 34,891,300 | 58,976,716 | 3.64% |
| 2024-09-23 | 1.67 | 1.68 | 1.63 | 1.65 | 1.65 | qfq | 20,752,700 | 34,231,888 | -0.60% |
| 2024-09-20 | 1.68 | 1.70 | 1.65 | 1.66 | 1.66 | qfq | 18,176,500 | 30,195,141 | -1.78% |
| 2024-09-19 | 1.63 | 1.69 | 1.61 | 1.69 | 1.69 | qfq | 27,220,000 | 45,147,562 | 4.97% |
| 2024-09-18 | 1.67 | 1.67 | 1.59 | 1.61 | 1.61 | qfq | 30,330,400 | 49,178,078 | -3.59% |
| 2024-09-13 | 1.72 | 1.73 | 1.66 | 1.67 | 1.67 | qfq | 29,163,800 | 49,238,942 | -2.34% |
| 2024-09-12 | 1.69 | 1.75 | 1.69 | 1.71 | 1.71 | qfq | 38,301,265 | 65,812,444 | 1.18% |
| 2024-09-11 | 1.71 | 1.72 | 1.68 | 1.69 | 1.69 | qfq | 37,053,000 | 62,785,245 | -2.87% |
| 2024-09-10 | 1.69 | 1.77 | 1.69 | 1.74 | 1.74 | qfq | 43,760,300 | 75,846,132 | 0.58% |
| 2024-09-09 | 1.86 | 1.87 | 1.72 | 1.73 | 1.73 | qfq | 103,607,490 | 183,380,061 | -9.42% |
| 2024-09-06 | 1.85 | 1.98 | 1.82 | 1.91 | 1.91 | qfq | 90,838,490 | 174,164,360 | 2.14% |
| 2024-09-05 | 1.83 | 1.96 | 1.80 | 1.87 | 1.87 | qfq | 97,442,500 | 182,725,425 | 2.75% |
| 2024-09-04 | 1.77 | 1.84 | 1.74 | 1.82 | 1.82 | qfq | 60,784,500 | 109,584,570 | 3.41% |
| 2024-09-03 | 1.75 | 1.79 | 1.74 | 1.76 | 1.76 | qfq | 33,553,400 | 58,955,509 | 0.00% |
| 2024-09-02 | 1.75 | 1.80 | 1.72 | 1.76 | 1.76 | qfq | 59,538,200 | 105,129,692 | 2.33% |
| 2024-08-30 | 1.68 | 1.73 | 1.67 | 1.72 | 1.72 | qfq | 44,409,700 | 75,863,091 | 1.78% |
| 2024-08-29 | 1.64 | 1.74 | 1.62 | 1.69 | 1.69 | qfq | 44,950,230 | 75,190,940 | 2.42% |
| 2024-08-28 | 1.68 | 1.70 | 1.64 | 1.65 | 1.65 | qfq | 28,072,330 | 46,973,225 | -1.20% |
| 2024-08-27 | 1.66 | 1.67 | 1.63 | 1.67 | 1.67 | qfq | 26,780,402 | 44,240,023 | 0.60% |
| 2024-08-26 | 1.64 | 1.72 | 1.57 | 1.66 | 1.66 | qfq | 45,345,547 | 74,999,958 | 0.00% |
| 2024-08-23 | 1.62 | 1.67 | 1.61 | 1.66 | 1.66 | qfq | 40,638,089 | 67,210,125 | 1.84% |
| 2024-08-22 | 1.65 | 1.69 | 1.62 | 1.63 | 1.63 | qfq | 34,207,000 | 56,441,254 | -2.40% |
| 2024-08-21 | 1.70 | 1.71 | 1.66 | 1.67 | 1.67 | qfq | 40,692,470 | 68,132,692 | -3.47% |
| 2024-08-20 | 1.75 | 1.76 | 1.68 | 1.73 | 1.73 | qfq | 81,257,900 | 139,441,373 | -3.89% |
| 2024-08-19 | 1.66 | 1.90 | 1.65 | 1.80 | 1.80 | qfq | 135,089,667 | 234,515,582 | 4.05% |
| 2024-08-16 | 1.57 | 1.73 | 1.52 | 1.73 | 1.73 | qfq | 100,947,670 | 166,790,146 | 10.19% |
| 2024-08-15 | 1.58 | 1.60 | 1.54 | 1.57 | 1.57 | qfq | 27,377,801 | 43,017,100 | 0.00% |
| 2024-08-14 | 1.61 | 1.63 | 1.57 | 1.57 | 1.57 | qfq | 28,432,200 | 45,315,878 | -3.09% |
| 2024-08-13 | 1.57 | 1.63 | 1.54 | 1.62 | 1.62 | qfq | 32,668,500 | 52,081,425 | 3.85% |
| 2024-08-12 | 1.60 | 1.60 | 1.54 | 1.56 | 1.56 | qfq | 27,087,600 | 42,243,053 | -1.89% |
| 2024-08-09 | 1.60 | 1.63 | 1.57 | 1.59 | 1.59 | qfq | 39,066,400 | 62,654,650 | -0.63% |
| 2024-08-08 | 1.63 | 1.65 | 1.59 | 1.60 | 1.60 | qfq | 34,658,943 | 55,762,636 | -3.03% |
| 2024-08-07 | 1.64 | 1.68 | 1.60 | 1.65 | 1.65 | qfq | 44,672,500 | 73,085,430 | 1.23% |
| 2024-08-06 | 1.63 | 1.68 | 1.60 | 1.63 | 1.63 | qfq | 46,745,455 | 76,404,314 | 0.00% |
| 2024-08-05 | 1.64 | 1.74 | 1.63 | 1.63 | 1.63 | qfq | 66,165,955 | 110,777,372 | -1.81% |
| 2024-08-02 | 1.59 | 1.66 | 1.58 | 1.66 | 1.66 | qfq | 60,303,934 | 97,862,471 | 2.47% |
| 2024-08-01 | 1.56 | 1.66 | 1.55 | 1.62 | 1.62 | qfq | 65,203,679 | 104,746,630 | 3.18% |
| 2024-07-31 | 1.55 | 1.60 | 1.53 | 1.57 | 1.57 | qfq | 56,461,304 | 88,644,764 | 0.00% |
| 2024-07-30 | 1.48 | 1.58 | 1.44 | 1.57 | 1.57 | qfq | 63,948,404 | 96,816,217 | 5.37% |
| 2024-07-29 | 1.45 | 1.52 | 1.42 | 1.49 | 1.49 | qfq | 32,576,500 | 48,020,555 | 3.47% |
| 2024-07-26 | 1.41 | 1.47 | 1.41 | 1.44 | 1.44 | qfq | 21,085,800 | 30,432,339 | 2.13% |
| 2024-07-25 | 1.36 | 1.42 | 1.35 | 1.41 | 1.41 | qfq | 21,831,504 | 30,483,743 | 3.68% |
| 2024-07-24 | 1.39 | 1.41 | 1.36 | 1.36 | 1.36 | qfq | 16,078,400 | 22,134,492 | -2.86% |
| 2024-07-23 | 1.43 | 1.45 | 1.40 | 1.40 | 1.40 | qfq | 14,449,800 | 20,628,494 | -2.10% |
| 2024-07-22 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | qfq | 9,009,664 | 12,912,970 | -0.69% |
| 2024-07-19 | 1.43 | 1.46 | 1.42 | 1.44 | 1.44 | qfq | 14,507,100 | 20,885,129 | 0.70% |
| 2024-07-18 | 1.42 | 1.44 | 1.40 | 1.43 | 1.43 | qfq | 13,590,200 | 19,325,761 | -0.69% |
| 2024-07-17 | 1.47 | 1.47 | 1.43 | 1.44 | 1.44 | qfq | 15,368,300 | 22,205,416 | -2.04% |
| 2024-07-16 | 1.45 | 1.48 | 1.43 | 1.47 | 1.47 | qfq | 15,493,400 | 22,564,429 | 0.68% |
| 2024-07-15 | 1.52 | 1.53 | 1.45 | 1.46 | 1.46 | qfq | 29,404,000 | 43,441,648 | -3.95% |
| 2024-07-12 | 1.47 | 1.54 | 1.46 | 1.52 | 1.52 | qfq | 37,503,100 | 55,888,761 | 4.11% |
| 2024-07-11 | 1.42 | 1.47 | 1.42 | 1.46 | 1.46 | qfq | 32,218,400 | 46,712,394 | 4.29% |
| 2024-07-10 | 1.37 | 1.44 | 1.36 | 1.40 | 1.40 | qfq | 21,797,974 | 30,643,092 | 1.45% |
| 2024-07-09 | 1.37 | 1.38 | 1.33 | 1.38 | 1.38 | qfq | 20,428,770 | 27,746,107 | 0.73% |
| 2024-07-08 | 1.40 | 1.42 | 1.37 | 1.37 | 1.37 | qfq | 17,018,700 | 23,607,458 | -3.52% |
| 2024-07-05 | 1.41 | 1.43 | 1.37 | 1.42 | 1.42 | qfq | 19,609,400 | 27,523,537 | 0.71% |
| 2024-07-04 | 1.45 | 1.47 | 1.40 | 1.41 | 1.41 | qfq | 21,782,600 | 31,056,802 | -4.08% |
| 2024-07-03 | 1.45 | 1.48 | 1.41 | 1.47 | 1.47 | qfq | 29,384,900 | 42,631,006 | 0.68% |
| 2024-07-02 | 1.38 | 1.51 | 1.36 | 1.46 | 1.46 | qfq | 52,874,948 | 77,138,540 | 6.57% |
| 2024-07-01 | 1.34 | 1.38 | 1.34 | 1.37 | 1.37 | qfq | 18,611,500 | 25,349,872 | 3.01% |
| 2024-06-28 | 1.33 | 1.37 | 1.32 | 1.33 | 1.33 | qfq | 22,984,300 | 30,928,264 | -0.75% |
| 2024-06-27 | 1.37 | 1.41 | 1.33 | 1.34 | 1.34 | qfq | 26,371,300 | 36,176,678 | -2.19% |
| 2024-06-26 | 1.34 | 1.38 | 1.31 | 1.37 | 1.37 | qfq | 22,183,400 | 29,762,671 | 1.48% |
| 2024-06-25 | 1.36 | 1.39 | 1.33 | 1.35 | 1.35 | qfq | 21,172,200 | 28,810,255 | 0.00% |
| 2024-06-24 | 1.37 | 1.42 | 1.31 | 1.35 | 1.35 | qfq | 42,701,323 | 57,862,566 | -4.93% |
| 2024-06-21 | 1.46 | 1.48 | 1.41 | 1.42 | 1.42 | qfq | 28,335,300 | 40,825,770 | -4.05% |
| 2024-06-20 | 1.53 | 1.55 | 1.47 | 1.48 | 1.48 | qfq | 28,079,700 | 41,812,472 | -3.90% |
| 2024-06-19 | 1.58 | 1.59 | 1.53 | 1.54 | 1.54 | qfq | 15,086,000 | 23,420,985 | -2.53% |
| 2024-06-18 | 1.56 | 1.60 | 1.56 | 1.58 | 1.58 | qfq | 13,159,356 | 20,771,976 | 1.28% |
| 2024-06-17 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | qfq | 13,184,200 | 20,774,798 | -2.50% |
| 2024-06-14 | 1.58 | 1.63 | 1.57 | 1.60 | 1.60 | qfq | 17,315,083 | 27,704,441 | 0.00% |
| 2024-06-13 | 1.64 | 1.67 | 1.59 | 1.60 | 1.60 | qfq | 30,648,083 | 49,451,829 | -3.61% |
| 2024-06-12 | 1.55 | 1.67 | 1.55 | 1.66 | 1.66 | qfq | 45,967,343 | 74,821,301 | 6.41% |
| 2024-06-11 | 1.54 | 1.62 | 1.54 | 1.56 | 1.56 | qfq | 36,374,100 | 57,148,884 | 1.30% |
| 2024-06-07 | 1.40 | 1.60 | 1.40 | 1.54 | 1.54 | qfq | 53,372,668 | 80,386,626 | -0.65% |
| 2024-06-06 | 1.70 | 1.71 | 1.55 | 1.55 | 1.55 | qfq | 41,831,799 | 66,807,723 | -9.88% |
| 2024-06-05 | 1.78 | 1.79 | 1.70 | 1.72 | 1.72 | qfq | 23,055,600 | 39,903,452 | -3.91% |
| 2024-06-04 | 1.76 | 1.81 | 1.72 | 1.79 | 1.79 | qfq | 31,516,700 | 54,983,642 | 1.13% |
| 2024-06-03 | 1.84 | 1.86 | 1.76 | 1.77 | 1.77 | qfq | 28,946,800 | 51,865,738 | -4.32% |
| 2024-05-31 | 1.79 | 1.88 | 1.79 | 1.85 | 1.85 | qfq | 28,779,900 | 53,277,080 | 2.78% |
| 2024-05-30 | 1.87 | 1.88 | 1.79 | 1.80 | 1.80 | qfq | 31,766,700 | 57,867,815 | -3.74% |
| 2024-05-29 | 1.90 | 1.90 | 1.86 | 1.87 | 1.87 | qfq | 23,644,023 | 44,397,670 | -2.09% |
| 2024-05-28 | 1.86 | 1.93 | 1.85 | 1.91 | 1.91 | qfq | 29,788,300 | 56,510,295 | 2.14% |
| 2024-05-27 | 1.90 | 1.92 | 1.86 | 1.87 | 1.87 | qfq | 16,859,228 | 31,672,692 | -1.06% |
| 2024-05-24 | 1.89 | 1.92 | 1.87 | 1.89 | 1.89 | qfq | 21,545,604 | 40,872,105 | 1.07% |
| 2024-05-23 | 1.91 | 1.91 | 1.86 | 1.87 | 1.87 | qfq | 18,941,700 | 35,523,067 | -2.09% |
| 2024-05-22 | 1.90 | 1.92 | 1.89 | 1.91 | 1.91 | qfq | 15,762,000 | 30,032,602 | 0.53% |
| 2024-05-21 | 1.91 | 1.97 | 1.89 | 1.90 | 1.90 | qfq | 22,445,100 | 43,045,921 | -1.04% |
| 2024-05-20 | 2.01 | 2.02 | 1.85 | 1.92 | 1.92 | qfq | 52,681,100 | 102,238,358 | -4.48% |
| 2024-05-17 | 2.00 | 2.03 | 1.99 | 2.01 | 2.01 | qfq | 17,739,000 | 35,571,066 | 0.50% |
| 2024-05-16 | 2.01 | 2.03 | 2.00 | 2.00 | 2.00 | qfq | 14,827,100 | 29,889,419 | -0.50% |
| 2024-05-15 | 2.05 | 2.05 | 2.01 | 2.01 | 2.01 | qfq | 16,151,300 | 32,684,896 | -1.95% |
| 2024-05-14 | 2.03 | 2.06 | 2.02 | 2.05 | 2.05 | qfq | 16,083,000 | 32,861,534 | 0.99% |
| 2024-05-13 | 2.06 | 2.07 | 2.02 | 2.03 | 2.03 | qfq | 18,669,400 | 38,025,760 | -1.93% |
| 2024-05-10 | 2.03 | 2.10 | 2.02 | 2.07 | 2.07 | qfq | 30,128,579 | 61,946,570 | 1.97% |
| 2024-05-09 | 2.02 | 2.06 | 2.01 | 2.03 | 2.03 | qfq | 14,492,200 | 29,566,223 | 0.50% |
| 2024-05-08 | 2.03 | 2.06 | 2.01 | 2.02 | 2.02 | qfq | 18,219,000 | 37,044,402 | -0.98% |
| 2024-05-07 | 2.04 | 2.05 | 2.02 | 2.04 | 2.04 | qfq | 13,726,443 | 27,873,976 | -0.49% |
| 2024-05-06 | 2.06 | 2.10 | 2.03 | 2.05 | 2.05 | qfq | 21,556,024 | 44,184,672 | 0.99% |
| 2024-04-30 | 2.03 | 2.08 | 1.99 | 2.03 | 2.03 | qfq | 29,884,900 | 60,507,095 | 2.53% |
| 2024-04-29 | 1.92 | 1.98 | 1.91 | 1.98 | 1.98 | qfq | 25,961,900 | 50,920,154 | 3.13% |
| 2024-04-26 | 1.91 | 1.92 | 1.90 | 1.92 | 1.92 | qfq | 15,671,400 | 29,946,839 | 0.52% |
| 2024-04-25 | 1.91 | 1.94 | 1.89 | 1.91 | 1.91 | qfq | 14,784,824 | 28,338,715 | 0.00% |
| 2024-04-24 | 1.92 | 1.93 | 1.90 | 1.91 | 1.91 | qfq | 10,408,224 | 19,857,164 | 0.00% |
| 2024-04-23 | 1.91 | 1.92 | 1.89 | 1.91 | 1.91 | qfq | 10,530,300 | 20,082,880 | 0.53% |
| 2024-04-22 | 1.93 | 1.94 | 1.89 | 1.90 | 1.90 | qfq | 14,297,100 | 27,274,551 | -1.04% |
| 2024-04-19 | 1.92 | 1.98 | 1.89 | 1.92 | 1.92 | qfq | 16,341,900 | 31,578,763 | -0.52% |
| 2024-04-18 | 1.96 | 1.97 | 1.93 | 1.93 | 1.93 | qfq | 15,059,237 | 29,284,113 | -1.53% |
| 2024-04-17 | 1.88 | 1.96 | 1.88 | 1.96 | 1.96 | qfq | 22,783,306 | 44,207,572 | 5.38% |
| 2024-04-16 | 1.99 | 1.99 | 1.84 | 1.86 | 1.86 | qfq | 34,137,549 | 64,817,251 | -7.46% |
| 2024-04-15 | 2.12 | 2.13 | 1.98 | 2.01 | 2.01 | qfq | 38,982,400 | 79,230,101 | -6.07% |
| 2024-04-12 | 2.19 | 2.21 | 2.13 | 2.14 | 2.14 | qfq | 21,006,307 | 45,521,959 | -3.17% |
| 2024-04-11 | 2.20 | 2.24 | 2.20 | 2.21 | 2.21 | qfq | 16,041,100 | 35,635,834 | -0.45% |
| 2024-04-10 | 2.21 | 2.24 | 2.17 | 2.22 | 2.22 | qfq | 25,265,521 | 55,520,637 | 0.00% |
| 2024-04-09 | 2.19 | 2.24 | 2.19 | 2.22 | 2.22 | qfq | 18,383,290 | 40,624,746 | 0.45% |
| 2024-04-08 | 2.24 | 2.27 | 2.18 | 2.21 | 2.21 | qfq | 30,683,130 | 68,245,259 | -1.78% |
| 2024-04-03 | 2.29 | 2.30 | 2.24 | 2.25 | 2.25 | qfq | 23,101,472 | 52,163,696 | -2.17% |
| 2024-04-02 | 2.25 | 2.30 | 2.24 | 2.30 | 2.30 | qfq | 36,201,472 | 82,405,190 | 1.77% |
| 2024-04-01 | 2.23 | 2.28 | 2.23 | 2.26 | 2.26 | qfq | 28,499,172 | 64,307,057 | 1.80% |
| 2024-03-29 | 2.22 | 2.23 | 2.19 | 2.22 | 2.22 | qfq | 20,581,453 | 45,465,817 | 0.45% |
| 2024-03-28 | 2.16 | 2.24 | 2.16 | 2.21 | 2.21 | qfq | 28,415,249 | 62,741,696 | 1.38% |
| 2024-03-27 | 2.27 | 2.27 | 2.18 | 2.18 | 2.18 | qfq | 30,731,804 | 68,550,915 | -3.96% |
| 2024-03-26 | 2.30 | 2.30 | 2.20 | 2.27 | 2.27 | qfq | 53,951,004 | 121,538,178 | -1.30% |
| 2024-03-25 | 2.36 | 2.39 | 2.30 | 2.30 | 2.30 | qfq | 38,325,700 | 90,061,765 | -2.13% |
| 2024-03-22 | 2.38 | 2.39 | 2.35 | 2.35 | 2.35 | qfq | 35,252,200 | 83,208,453 | -1.67% |
| 2024-03-21 | 2.39 | 2.41 | 2.35 | 2.39 | 2.39 | qfq | 46,655,800 | 110,784,514 | -0.42% |
| 2024-03-20 | 2.38 | 2.42 | 2.35 | 2.40 | 2.40 | qfq | 69,088,116 | 164,570,505 | 1.27% |
| 2024-03-19 | 2.42 | 2.43 | 2.37 | 2.37 | 2.37 | qfq | 77,171,925 | 184,341,489 | -2.87% |
| 2024-03-18 | 2.42 | 2.47 | 2.38 | 2.44 | 2.44 | qfq | 144,567,385 | 349,989,032 | -2.40% |
| 2024-03-15 | 2.43 | 2.66 | 2.36 | 2.50 | 2.50 | qfq | 249,536,335 | 620,035,858 | 0.00% |
| 2024-03-14 | 2.37 | 2.50 | 2.37 | 2.50 | 2.50 | qfq | 193,829,319 | 481,089,686 | 10.13% |
| 2024-03-13 | 2.24 | 2.28 | 2.22 | 2.27 | 2.27 | qfq | 38,506,200 | 86,597,566 | 1.34% |
| 2024-03-12 | 2.23 | 2.28 | 2.22 | 2.24 | 2.24 | qfq | 46,643,000 | 104,554,305 | 0.00% |
| 2024-03-11 | 2.21 | 2.28 | 2.20 | 2.24 | 2.24 | qfq | 49,694,700 | 111,128,972 | 0.90% |
| 2024-03-08 | 2.25 | 2.36 | 2.20 | 2.22 | 2.22 | qfq | 69,473,900 | 155,694,288 | -1.33% |
| 2024-03-07 | 2.39 | 2.50 | 2.25 | 2.25 | 2.25 | qfq | 142,978,745 | 339,531,303 | -4.26% |
| 2024-03-06 | 2.12 | 2.35 | 2.12 | 2.35 | 2.35 | qfq | 123,281,319 | 284,275,944 | 9.81% |
| 2024-03-05 | 2.17 | 2.18 | 2.14 | 2.14 | 2.14 | qfq | 19,422,740 | 41,861,712 | -2.28% |
| 2024-03-04 | 2.20 | 2.21 | 2.15 | 2.19 | 2.19 | qfq | 23,775,074 | 51,893,607 | 0.46% |
| 2024-03-01 | 2.19 | 2.21 | 2.16 | 2.18 | 2.18 | qfq | 32,972,740 | 71,978,248 | -0.46% |
| 2024-02-29 | 2.11 | 2.21 | 2.10 | 2.19 | 2.19 | qfq | 32,089,100 | 69,905,743 | 2.34% |
| 2024-02-28 | 2.28 | 2.33 | 2.14 | 2.14 | 2.14 | qfq | 55,873,973 | 125,530,243 | -6.55% |
| 2024-02-27 | 2.19 | 2.31 | 2.18 | 2.29 | 2.29 | qfq | 51,450,200 | 115,642,462 | 1.33% |
| 2024-02-26 | 2.33 | 2.45 | 2.26 | 2.26 | 2.26 | qfq | 77,371,374 | 180,931,572 | 0.44% |
| 2024-02-23 | 2.16 | 2.28 | 2.12 | 2.25 | 2.25 | qfq | 62,610,700 | 136,923,120 | 5.14% |
| 2024-02-22 | 2.09 | 2.18 | 2.06 | 2.14 | 2.14 | qfq | 40,521,835 | 86,276,985 | 0.00% |
| 2024-02-21 | 2.09 | 2.21 | 2.05 | 2.14 | 2.14 | qfq | 83,774,294 | 180,450,496 | -0.47% |
| 2024-02-20 | 2.15 | 2.15 | 2.05 | 2.15 | 2.15 | qfq | 63,605,455 | 135,637,273 | 10.26% |
| 2024-02-19 | 1.80 | 1.96 | 1.80 | 1.95 | 1.95 | qfq | 38,813,511 | 73,834,440 | 8.94% |
| 2024-02-08 | 1.71 | 1.80 | 1.67 | 1.79 | 1.79 | qfq | 33,439,001 | 58,102,109 | 5.29% |
| 2024-02-07 | 1.83 | 1.83 | 1.69 | 1.70 | 1.70 | qfq | 32,937,802 | 57,742,029 | -5.56% |
| 2024-02-06 | 1.74 | 1.88 | 1.68 | 1.80 | 1.80 | qfq | 29,456,100 | 52,094,263 | 2.27% |
| 2024-02-05 | 1.92 | 1.93 | 1.75 | 1.76 | 1.76 | qfq | 33,690,076 | 60,635,731 | -9.28% |
| 2024-02-02 | 2.04 | 2.07 | 1.85 | 1.94 | 1.94 | qfq | 36,226,100 | 70,987,351 | -4.90% |
| 2024-02-01 | 2.07 | 2.11 | 2.04 | 2.04 | 2.04 | qfq | 21,019,004 | 43,425,644 | -1.92% |
| 2024-01-31 | 2.19 | 2.21 | 2.08 | 2.08 | 2.08 | qfq | 23,569,100 | 50,387,322 | -5.02% |
| 2024-01-30 | 2.27 | 2.27 | 2.19 | 2.19 | 2.19 | qfq | 18,368,700 | 40,978,768 | -1.79% |
| 2024-01-29 | 2.30 | 2.30 | 2.22 | 2.23 | 2.23 | qfq | 18,513,400 | 41,626,364 | -2.62% |
| 2024-01-26 | 2.30 | 2.33 | 2.28 | 2.29 | 2.29 | qfq | 19,680,300 | 45,282,983 | -0.43% |
| 2024-01-25 | 2.25 | 2.31 | 2.24 | 2.30 | 2.30 | qfq | 27,161,500 | 61,837,799 | 2.22% |
| 2024-01-24 | 2.23 | 2.26 | 2.17 | 2.25 | 2.25 | qfq | 22,192,600 | 49,318,787 | 0.90% |
| 2024-01-23 | 2.20 | 2.25 | 2.17 | 2.23 | 2.23 | qfq | 25,051,100 | 55,455,451 | 1.36% |
| 2024-01-22 | 2.34 | 2.34 | 2.19 | 2.20 | 2.20 | qfq | 31,269,500 | 70,701,719 | -5.98% |
| 2024-01-19 | 2.37 | 2.40 | 2.34 | 2.34 | 2.34 | qfq | 19,825,100 | 46,862,103 | -1.27% |
| 2024-01-18 | 2.38 | 2.39 | 2.30 | 2.37 | 2.37 | qfq | 32,621,800 | 76,541,580 | -0.84% |
| 2024-01-17 | 2.49 | 2.49 | 2.39 | 2.39 | 2.39 | qfq | 29,376,200 | 71,283,634 | -3.63% |
| 2024-01-16 | 2.52 | 2.52 | 2.40 | 2.48 | 2.48 | qfq | 46,043,121 | 112,833,455 | -1.59% |
| 2024-01-15 | 2.54 | 2.56 | 2.50 | 2.52 | 2.52 | qfq | 32,722,005 | 82,621,221 | -1.56% |
| 2024-01-12 | 2.60 | 2.64 | 2.55 | 2.56 | 2.56 | qfq | 32,806,665 | 85,121,209 | -1.92% |
| 2024-01-11 | 2.51 | 2.62 | 2.51 | 2.61 | 2.61 | qfq | 51,279,357 | 132,015,595 | 2.35% |
| 2024-01-10 | 2.58 | 2.62 | 2.50 | 2.55 | 2.55 | qfq | 41,829,000 | 106,920,409 | -1.16% |
| 2024-01-09 | 2.57 | 2.66 | 2.54 | 2.58 | 2.58 | qfq | 48,967,666 | 127,042,793 | 0.00% |
| 2024-01-08 | 2.63 | 2.65 | 2.55 | 2.58 | 2.58 | qfq | 55,992,700 | 145,171,642 | -1.53% |
| 2024-01-05 | 2.75 | 2.77 | 2.60 | 2.62 | 2.62 | qfq | 83,784,515 | 223,692,061 | -5.07% |
| 2024-01-04 | 2.78 | 2.79 | 2.68 | 2.76 | 2.76 | qfq | 91,058,910 | 248,522,388 | 0.36% |
| 2024-01-03 | 2.70 | 2.83 | 2.65 | 2.75 | 2.75 | qfq | 121,073,804 | 332,606,930 | 2.61% |
| 2024-01-02 | 2.72 | 2.75 | 2.67 | 2.68 | 2.68 | qfq | 70,724,350 | 190,693,117 | -2.19% |
| 2023-12-29 | 2.73 | 2.79 | 2.69 | 2.74 | 2.74 | qfq | 107,449,270 | 292,859,011 | -0.72% |
| 2023-12-28 | 2.69 | 2.80 | 2.64 | 2.76 | 2.76 | qfq | 153,624,933 | 421,191,504 | 2.22% |
| 2023-12-27 | 2.70 | 2.86 | 2.67 | 2.70 | 2.70 | qfq | 150,290,804 | 413,020,243 | -0.74% |
| 2023-12-26 | 2.60 | 2.81 | 2.57 | 2.72 | 2.72 | qfq | 148,285,265 | 402,464,339 | 6.67% |
| 2023-12-25 | 2.57 | 2.57 | 2.49 | 2.55 | 2.55 | qfq | 34,690,800 | 87,781,486 | -1.16% |
| 2023-12-22 | 2.55 | 2.62 | 2.51 | 2.58 | 2.58 | qfq | 45,415,100 | 116,446,142 | 1.18% |
| 2023-12-21 | 2.48 | 2.56 | 2.46 | 2.55 | 2.55 | qfq | 40,608,300 | 102,577,914 | 2.82% |
| 2023-12-20 | 2.52 | 2.55 | 2.48 | 2.48 | 2.48 | qfq | 22,241,288 | 55,763,911 | -1.59% |
| 2023-12-19 | 2.50 | 2.54 | 2.50 | 2.52 | 2.52 | qfq | 22,981,500 | 57,885,366 | 0.40% |
| 2023-12-18 | 2.54 | 2.56 | 2.49 | 2.51 | 2.51 | qfq | 32,383,587 | 81,426,647 | -1.57% |
| 2023-12-15 | 2.58 | 2.59 | 2.54 | 2.55 | 2.55 | qfq | 37,775,398 | 96,748,369 | -0.78% |
| 2023-12-14 | 2.60 | 2.65 | 2.57 | 2.57 | 2.57 | qfq | 32,624,800 | 84,826,396 | -1.15% |
| 2023-12-13 | 2.64 | 2.66 | 2.58 | 2.60 | 2.60 | qfq | 46,282,638 | 120,738,231 | -0.76% |
| 2023-12-12 | 2.66 | 2.71 | 2.61 | 2.62 | 2.62 | qfq | 58,011,903 | 153,355,336 | -1.87% |
| 2023-12-11 | 2.59 | 2.72 | 2.56 | 2.67 | 2.67 | qfq | 88,127,476 | 233,465,613 | 1.14% |
| 2023-12-08 | 2.60 | 2.67 | 2.54 | 2.64 | 2.64 | qfq | 109,182,162 | 283,593,152 | 2.33% |
| 2023-12-07 | 2.70 | 2.70 | 2.57 | 2.58 | 2.58 | qfq | 151,240,303 | 395,261,596 | -4.44% |
| 2023-12-06 | 2.46 | 2.70 | 2.45 | 2.70 | 2.70 | qfq | 126,749,779 | 339,025,613 | 10.20% |
| 2023-12-05 | 2.49 | 2.53 | 2.44 | 2.45 | 2.45 | qfq | 45,212,108 | 111,828,784 | -2.00% |
| 2023-12-04 | 2.43 | 2.53 | 2.42 | 2.50 | 2.50 | qfq | 65,524,908 | 163,086,988 | 2.88% |
| 2023-12-01 | 2.45 | 2.48 | 2.39 | 2.43 | 2.43 | qfq | 78,643,421 | 191,114,689 | -3.57% |
| 2023-11-30 | 2.33 | 2.56 | 2.31 | 2.52 | 2.52 | qfq | 135,709,042 | 338,748,348 | 8.15% |
| 2023-11-29 | 2.31 | 2.34 | 2.29 | 2.33 | 2.33 | qfq | 17,509,800 | 40,462,954 | 0.87% |
| 2023-11-28 | 2.33 | 2.33 | 2.29 | 2.31 | 2.31 | qfq | 15,593,300 | 36,054,914 | -0.86% |
| 2023-11-27 | 2.33 | 2.34 | 2.31 | 2.33 | 2.33 | qfq | 13,699,900 | 31,839,312 | -0.43% |
| 2023-11-24 | 2.36 | 2.37 | 2.32 | 2.34 | 2.34 | qfq | 15,278,900 | 35,730,223 | -0.85% |
| 2023-11-23 | 2.37 | 2.37 | 2.34 | 2.36 | 2.36 | qfq | 15,002,400 | 35,382,984 | -0.42% |
| 2023-11-22 | 2.39 | 2.41 | 2.36 | 2.37 | 2.37 | qfq | 17,001,700 | 40,451,507 | -0.84% |
| 2023-11-21 | 2.40 | 2.42 | 2.38 | 2.39 | 2.39 | qfq | 19,369,000 | 46,542,905 | 0.00% |
| 2023-11-20 | 2.39 | 2.41 | 2.37 | 2.39 | 2.39 | qfq | 19,420,250 | 46,494,910 | -0.42% |
| 2023-11-17 | 2.36 | 2.41 | 2.35 | 2.40 | 2.40 | qfq | 29,292,300 | 69,987,962 | 2.13% |
| 2023-11-16 | 2.35 | 2.38 | 2.34 | 2.35 | 2.35 | qfq | 20,659,128 | 48,719,088 | -0.42% |
| 2023-11-15 | 2.32 | 2.38 | 2.31 | 2.36 | 2.36 | qfq | 34,182,257 | 80,266,106 | 1.72% |
| 2023-11-14 | 2.31 | 2.33 | 2.30 | 2.32 | 2.32 | qfq | 12,492,391 | 28,869,283 | 0.43% |
| 2023-11-13 | 2.30 | 2.32 | 2.29 | 2.31 | 2.31 | qfq | 11,934,300 | 27,476,282 | 0.87% |
| 2023-11-10 | 2.30 | 2.30 | 2.26 | 2.29 | 2.29 | qfq | 10,800,700 | 24,625,248 | -0.43% |
| 2023-11-09 | 2.31 | 2.33 | 2.29 | 2.30 | 2.30 | qfq | 14,293,000 | 32,996,644 | -0.86% |
| 2023-11-08 | 2.30 | 2.32 | 2.29 | 2.32 | 2.32 | qfq | 12,172,798 | 28,062,850 | 0.43% |
| 2023-11-07 | 2.31 | 2.32 | 2.29 | 2.31 | 2.31 | qfq | 14,077,400 | 32,484,979 | 0.00% |
| 2023-11-06 | 2.28 | 2.33 | 2.28 | 2.31 | 2.31 | qfq | 16,561,898 | 38,162,361 | 1.76% |
| 2023-11-03 | 2.26 | 2.29 | 2.25 | 2.27 | 2.27 | qfq | 8,582,100 | 19,494,978 | 0.44% |
| 2023-11-02 | 2.28 | 2.30 | 2.26 | 2.26 | 2.26 | qfq | 8,171,800 | 18,557,793 | -1.31% |
| 2023-11-01 | 2.28 | 2.30 | 2.27 | 2.29 | 2.29 | qfq | 8,944,004 | 20,444,026 | 0.44% |
| 2023-10-31 | 2.31 | 2.32 | 2.27 | 2.28 | 2.28 | qfq | 11,578,100 | 26,520,212 | -1.30% |
| 2023-10-30 | 2.28 | 2.32 | 2.27 | 2.31 | 2.31 | qfq | 11,595,100 | 26,635,136 | 0.87% |
| 2023-10-27 | 2.27 | 2.30 | 2.26 | 2.29 | 2.29 | qfq | 11,246,000 | 25,698,549 | 0.88% |
| 2023-10-26 | 2.29 | 2.30 | 2.23 | 2.27 | 2.27 | qfq | 15,643,500 | 35,349,972 | -1.73% |
| 2023-10-25 | 2.23 | 2.32 | 2.23 | 2.31 | 2.31 | qfq | 22,949,549 | 52,397,236 | 4.05% |
| 2023-10-24 | 2.18 | 2.24 | 2.18 | 2.22 | 2.22 | qfq | 11,385,800 | 25,180,572 | 1.83% |
| 2023-10-23 | 2.25 | 2.25 | 2.18 | 2.18 | 2.18 | qfq | 15,319,500 | 33,715,785 | -3.54% |
| 2023-10-20 | 2.24 | 2.28 | 2.23 | 2.26 | 2.26 | qfq | 12,862,700 | 28,996,218 | 0.89% |
| 2023-10-19 | 2.24 | 2.28 | 2.22 | 2.24 | 2.24 | qfq | 10,835,600 | 24,386,832 | 0.00% |
| 2023-10-18 | 2.29 | 2.29 | 2.24 | 2.24 | 2.24 | qfq | 9,517,100 | 21,486,270 | -1.75% |
| 2023-10-17 | 2.30 | 2.31 | 2.27 | 2.28 | 2.28 | qfq | 9,588,700 | 21,928,073 | -0.44% |
| 2023-10-16 | 2.32 | 2.33 | 2.28 | 2.29 | 2.29 | qfq | 12,932,143 | 29,656,053 | -1.29% |
| 2023-10-13 | 2.35 | 2.35 | 2.31 | 2.32 | 2.32 | qfq | 16,547,100 | 38,521,702 | -1.69% |
| 2023-10-12 | 2.31 | 2.37 | 2.31 | 2.36 | 2.36 | qfq | 11,975,640 | 28,091,684 | 1.29% |
| 2023-10-11 | 2.36 | 2.37 | 2.32 | 2.33 | 2.33 | qfq | 12,906,200 | 30,179,959 | -1.69% |
| 2023-10-10 | 2.36 | 2.45 | 2.34 | 2.37 | 2.37 | qfq | 23,188,100 | 55,504,475 | 0.42% |
| 2023-10-09 | 2.34 | 2.37 | 2.33 | 2.36 | 2.36 | qfq | 16,112,400 | 37,941,993 | 1.29% |
| 2023-09-28 | 2.30 | 2.36 | 2.30 | 2.33 | 2.33 | qfq | 17,750,200 | 41,290,769 | 1.30% |
| 2023-09-27 | 2.29 | 2.33 | 2.28 | 2.30 | 2.30 | qfq | 14,048,456 | 32,363,982 | 0.00% |
| 2023-09-26 | 2.30 | 2.31 | 2.28 | 2.30 | 2.30 | qfq | 10,460,000 | 23,974,325 | -0.43% |
| 2023-09-25 | 2.31 | 2.37 | 2.30 | 2.31 | 2.31 | qfq | 27,378,200 | 63,883,597 | 0.87% |
| 2023-09-22 | 2.25 | 2.29 | 2.24 | 2.29 | 2.29 | qfq | 10,832,500 | 24,645,747 | 1.78% |
| 2023-09-21 | 2.26 | 2.28 | 2.25 | 2.25 | 2.25 | qfq | 10,106,664 | 22,884,042 | -0.88% |
| 2023-09-20 | 2.29 | 2.30 | 2.27 | 2.27 | 2.27 | qfq | 8,346,500 | 19,036,651 | -0.87% |
| 2023-09-19 | 2.33 | 2.33 | 2.28 | 2.29 | 2.29 | qfq | 11,267,800 | 25,863,973 | -1.29% |
| 2023-09-18 | 2.33 | 2.34 | 2.30 | 2.32 | 2.32 | qfq | 11,521,700 | 26,728,913 | -0.43% |
| 2023-09-15 | 2.34 | 2.35 | 2.31 | 2.33 | 2.33 | qfq | 10,758,004 | 25,035,537 | 0.00% |
| 2023-09-14 | 2.34 | 2.35 | 2.32 | 2.33 | 2.33 | qfq | 10,188,404 | 23,740,398 | -0.43% |
| 2023-09-13 | 2.36 | 2.37 | 2.33 | 2.34 | 2.34 | qfq | 9,852,500 | 23,104,868 | -0.85% |
| 2023-09-12 | 2.37 | 2.38 | 2.35 | 2.36 | 2.36 | qfq | 8,840,400 | 20,896,661 | -0.84% |
| 2023-09-11 | 2.37 | 2.38 | 2.34 | 2.38 | 2.38 | qfq | 17,685,404 | 41,826,907 | 0.85% |
| 2023-09-08 | 2.34 | 2.37 | 2.33 | 2.36 | 2.36 | qfq | 10,215,500 | 24,054,666 | 0.43% |
| 2023-09-07 | 2.43 | 2.43 | 2.34 | 2.35 | 2.35 | qfq | 20,601,300 | 48,824,113 | -2.89% |
| 2023-09-06 | 2.43 | 2.43 | 2.40 | 2.42 | 2.42 | qfq | 15,321,400 | 36,988,361 | -0.82% |
| 2023-09-05 | 2.46 | 2.48 | 2.41 | 2.44 | 2.44 | qfq | 19,914,500 | 48,494,956 | -0.81% |
| 2023-09-04 | 2.37 | 2.47 | 2.37 | 2.46 | 2.46 | qfq | 32,538,864 | 78,975,461 | 3.80% |
| 2023-09-01 | 2.36 | 2.38 | 2.35 | 2.37 | 2.37 | qfq | 13,539,312 | 32,015,475 | 0.42% |
| 2023-08-31 | 2.42 | 2.42 | 2.35 | 2.36 | 2.36 | qfq | 22,330,600 | 52,999,983 | -2.48% |
| 2023-08-30 | 2.39 | 2.45 | 2.37 | 2.42 | 2.42 | qfq | 29,913,667 | 72,134,380 | 0.83% |
| 2023-08-29 | 2.35 | 2.40 | 2.32 | 2.40 | 2.40 | qfq | 20,525,400 | 48,857,407 | 1.69% |
| 2023-08-28 | 2.43 | 2.48 | 2.35 | 2.36 | 2.36 | qfq | 39,012,604 | 94,134,038 | -0.42% |
| 2023-08-25 | 2.41 | 2.46 | 2.36 | 2.37 | 2.37 | qfq | 23,844,700 | 57,419,783 | -1.66% |
| 2023-08-24 | 2.41 | 2.44 | 2.38 | 2.41 | 2.41 | qfq | 16,755,004 | 40,342,089 | 0.00% |
| 2023-08-23 | 2.46 | 2.47 | 2.41 | 2.41 | 2.41 | qfq | 20,210,133 | 49,131,364 | -2.82% |
| 2023-08-22 | 2.47 | 2.50 | 2.43 | 2.48 | 2.48 | qfq | 29,660,395 | 73,031,722 | 0.40% |
| 2023-08-21 | 2.50 | 2.53 | 2.47 | 2.47 | 2.47 | qfq | 26,378,080 | 65,834,934 | -1.59% |
| 2023-08-18 | 2.56 | 2.60 | 2.50 | 2.51 | 2.51 | qfq | 31,211,638 | 79,543,869 | -1.57% |
| 2023-08-17 | 2.57 | 2.58 | 2.49 | 2.55 | 2.55 | qfq | 29,193,404 | 73,713,890 | -0.39% |
| 2023-08-16 | 2.59 | 2.60 | 2.54 | 2.56 | 2.56 | qfq | 31,950,225 | 81,971,581 | -1.92% |
| 2023-08-15 | 2.64 | 2.65 | 2.59 | 2.61 | 2.61 | qfq | 35,469,334 | 92,733,270 | -2.25% |
| 2023-08-14 | 2.55 | 2.72 | 2.55 | 2.67 | 2.67 | qfq | 61,180,634 | 162,416,555 | 3.89% |
| 2023-08-11 | 2.62 | 2.62 | 2.56 | 2.57 | 2.57 | qfq | 29,980,800 | 77,377,643 | -2.28% |
| 2023-08-10 | 2.60 | 2.64 | 2.59 | 2.63 | 2.63 | qfq | 31,729,800 | 83,017,093 | 1.54% |
| 2023-08-09 | 2.67 | 2.67 | 2.58 | 2.59 | 2.59 | qfq | 50,424,313 | 131,797,606 | -3.72% |
| 2023-08-08 | 2.62 | 2.71 | 2.60 | 2.69 | 2.69 | qfq | 85,422,000 | 226,878,284 | 2.67% |
| 2023-08-07 | 2.65 | 2.67 | 2.60 | 2.62 | 2.62 | qfq | 55,352,367 | 145,131,713 | -1.87% |
| 2023-08-04 | 2.73 | 2.79 | 2.66 | 2.67 | 2.67 | qfq | 115,367,895 | 310,593,812 | -4.30% |
| 2023-08-03 | 2.67 | 2.92 | 2.67 | 2.79 | 2.79 | qfq | 179,769,470 | 507,951,991 | 3.33% |
| 2023-08-02 | 2.70 | 2.85 | 2.64 | 2.70 | 2.70 | qfq | 183,211,819 | 499,455,536 | 0.00% |
| 2023-08-01 | 2.44 | 2.70 | 2.41 | 2.70 | 2.70 | qfq | 110,787,762 | 291,343,381 | 10.20% |
| 2023-07-31 | 2.42 | 2.45 | 2.40 | 2.45 | 2.45 | qfq | 28,938,403 | 70,302,708 | 1.66% |
| 2023-07-28 | 2.43 | 2.44 | 2.37 | 2.41 | 2.41 | qfq | 33,629,743 | 80,679,074 | -0.41% |
| 2023-07-27 | 2.50 | 2.51 | 2.42 | 2.42 | 2.42 | qfq | 41,370,300 | 101,284,162 | -2.81% |
| 2023-07-26 | 2.54 | 2.58 | 2.48 | 2.49 | 2.49 | qfq | 54,370,100 | 136,585,767 | -3.86% |
| 2023-07-25 | 2.58 | 2.65 | 2.52 | 2.59 | 2.59 | qfq | 117,649,256 | 304,661,772 | 1.17% |
| 2023-07-24 | 2.55 | 2.58 | 2.45 | 2.56 | 2.56 | qfq | 66,087,100 | 166,105,422 | -1.16% |
| 2023-07-21 | 2.50 | 2.61 | 2.46 | 2.59 | 2.59 | qfq | 93,546,239 | 237,567,324 | 4.02% |
| 2023-07-20 | 2.50 | 2.58 | 2.47 | 2.49 | 2.49 | qfq | 58,109,253 | 146,376,994 | -0.40% |
| 2023-07-19 | 2.47 | 2.54 | 2.45 | 2.50 | 2.50 | qfq | 58,299,716 | 145,537,022 | -1.96% |
| 2023-07-18 | 2.35 | 2.60 | 2.30 | 2.55 | 2.55 | qfq | 112,132,210 | 277,570,874 | 8.05% |