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
大东南002263.SZ
最近收盘价2.722026-07-17
最近交易日2026-07-17
成交量（股）60,011,544
成交额（元）167,350,761
日线记录725
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 725 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 | 2.80 | 2.88 | 2.71 | 2.72 | 2.72 | qfq | 60,011,544 | 167,350,761 | -2.86% |
| 2026-07-16 | 2.80 | 2.85 | 2.75 | 2.80 | 2.80 | qfq | 43,319,393 | 121,696,327 | -0.71% |
| 2026-07-15 | 2.80 | 2.89 | 2.78 | 2.82 | 2.82 | qfq | 53,383,700 | 151,802,151 | 0.71% |
| 2026-07-14 | 2.70 | 2.80 | 2.66 | 2.80 | 2.80 | qfq | 58,808,765 | 160,874,237 | 3.70% |
| 2026-07-13 | 2.87 | 2.88 | 2.68 | 2.70 | 2.70 | qfq | 63,218,193 | 174,659,900 | -6.90% |
| 2026-07-10 | 2.88 | 2.97 | 2.86 | 2.90 | 2.90 | qfq | 57,957,992 | 169,138,048 | 0.69% |
| 2026-07-09 | 2.93 | 2.95 | 2.78 | 2.88 | 2.88 | qfq | 71,896,295 | 205,486,196 | -2.37% |
| 2026-07-08 | 3.09 | 3.10 | 2.93 | 2.95 | 2.95 | qfq | 61,362,417 | 182,784,124 | -5.14% |
| 2026-07-07 | 3.11 | 3.18 | 3.05 | 3.11 | 3.11 | qfq | 53,656,146 | 166,210,187 | 0.97% |
| 2026-07-06 | 3.24 | 3.26 | 3.08 | 3.08 | 3.08 | qfq | 75,630,831 | 238,304,207 | -4.94% |
| 2026-07-03 | 3.22 | 3.29 | 3.20 | 3.24 | 3.24 | qfq | 62,140,964 | 201,777,883 | 0.93% |
| 2026-07-02 | 3.24 | 3.33 | 3.20 | 3.21 | 3.21 | qfq | 79,176,366 | 258,088,360 | -3.31% |
| 2026-07-01 | 3.28 | 3.34 | 3.16 | 3.32 | 3.32 | qfq | 112,344,045 | 365,071,135 | 0.30% |
| 2026-06-30 | 3.37 | 3.50 | 3.28 | 3.31 | 3.31 | qfq | 102,918,465 | 343,762,159 | 1.22% |
| 2026-06-29 | 3.42 | 3.49 | 3.21 | 3.27 | 3.27 | qfq | 136,050,293 | 450,638,919 | -7.89% |
| 2026-06-26 | 3.85 | 3.87 | 3.55 | 3.55 | 3.55 | qfq | 157,913,668 | 573,134,097 | -9.90% |
| 2026-06-25 | 4.05 | 4.06 | 3.81 | 3.94 | 3.94 | qfq | 154,396,433 | 602,059,035 | -3.43% |
| 2026-06-24 | 4.16 | 4.24 | 4.01 | 4.08 | 4.08 | qfq | 129,664,167 | 530,229,541 | -3.09% |
| 2026-06-23 | 4.40 | 4.40 | 4.16 | 4.21 | 4.21 | qfq | 174,555,802 | 741,935,136 | -5.39% |
| 2026-06-22 | 4.21 | 4.45 | 4.08 | 4.45 | 4.45 | qfq | 264,382,760 | 1,130,180,548 | 6.21% |
| 2026-06-18 | 4.28 | 4.29 | 4.16 | 4.19 | 4.19 | qfq | 189,640,993 | 797,541,074 | -4.12% |
| 2026-06-17 | 4.24 | 4.43 | 4.21 | 4.37 | 4.37 | qfq | 291,909,575 | 1,265,764,198 | 2.34% |
| 2026-06-16 | 4.15 | 4.37 | 4.12 | 4.27 | 4.27 | qfq | 347,546,424 | 1,470,446,705 | 2.89% |
| 2026-06-15 | 3.85 | 4.15 | 3.85 | 4.15 | 4.15 | qfq | 113,020,924 | 463,794,634 | 10.08% |
| 2026-06-12 | 3.99 | 4.08 | 3.68 | 3.77 | 3.77 | qfq | 157,779,180 | 607,037,576 | -1.82% |
| 2026-06-11 | 3.96 | 3.99 | 3.82 | 3.84 | 3.84 | qfq | 160,754,626 | 623,716,022 | -4.00% |
| 2026-06-10 | 4.16 | 4.19 | 3.99 | 4.00 | 4.00 | qfq | 280,853,787 | 1,139,104,705 | -0.74% |
| 2026-06-09 | 3.72 | 4.03 | 3.72 | 4.03 | 4.03 | qfq | 135,599,600 | 541,163,318 | 10.11% |
| 2026-06-08 | 3.70 | 3.81 | 3.61 | 3.66 | 3.66 | qfq | 101,755,000 | 376,934,486 | -4.44% |
| 2026-06-05 | 3.87 | 3.94 | 3.78 | 3.83 | 3.83 | qfq | 115,436,300 | 444,025,756 | -1.79% |
| 2026-06-04 | 3.75 | 3.92 | 3.70 | 3.90 | 3.90 | qfq | 163,468,085 | 627,996,077 | 3.17% |
| 2026-06-03 | 3.79 | 3.93 | 3.72 | 3.78 | 3.78 | qfq | 110,583,855 | 421,894,218 | -1.31% |
| 2026-06-02 | 3.83 | 3.86 | 3.66 | 3.83 | 3.83 | qfq | 114,897,353 | 433,697,855 | -0.52% |
| 2026-06-01 | 3.88 | 3.95 | 3.83 | 3.85 | 3.85 | qfq | 141,168,682 | 548,113,004 | -1.28% |
| 2026-05-29 | 4.03 | 4.07 | 3.85 | 3.90 | 3.90 | qfq | 267,282,597 | 1,058,241,585 | -0.76% |
| 2026-05-28 | 3.55 | 3.93 | 3.53 | 3.93 | 3.93 | qfq | 105,442,630 | 395,497,642 | 10.08% |
| 2026-05-27 | 3.71 | 3.74 | 3.54 | 3.57 | 3.57 | qfq | 75,813,466 | 273,013,237 | -4.03% |
| 2026-05-26 | 3.80 | 3.81 | 3.66 | 3.72 | 3.72 | qfq | 63,345,807 | 235,665,804 | -2.62% |
| 2026-05-25 | 3.84 | 3.88 | 3.76 | 3.82 | 3.82 | qfq | 62,619,446 | 239,151,722 | -1.04% |
| 2026-05-22 | 3.74 | 3.88 | 3.68 | 3.86 | 3.86 | qfq | 94,126,377 | 357,770,934 | 4.04% |
| 2026-05-21 | 3.86 | 3.92 | 3.69 | 3.71 | 3.71 | qfq | 81,314,976 | 310,433,017 | -4.13% |
| 2026-05-20 | 3.87 | 3.89 | 3.76 | 3.87 | 3.87 | qfq | 79,123,017 | 302,640,886 | -0.51% |
| 2026-05-19 | 3.95 | 3.95 | 3.82 | 3.89 | 3.89 | qfq | 70,562,207 | 272,826,231 | -1.27% |
| 2026-05-18 | 3.90 | 3.95 | 3.87 | 3.94 | 3.94 | qfq | 68,245,261 | 266,898,967 | 0.00% |
| 2026-05-15 | 4.07 | 4.09 | 3.90 | 3.94 | 3.94 | qfq | 104,478,427 | 413,894,087 | -2.23% |
| 2026-05-14 | 4.19 | 4.19 | 4.03 | 4.03 | 4.03 | qfq | 106,677,382 | 435,893,719 | -3.82% |
| 2026-05-13 | 4.11 | 4.24 | 4.06 | 4.19 | 4.19 | qfq | 114,659,629 | 478,777,620 | 1.21% |
| 2026-05-12 | 4.22 | 4.22 | 4.10 | 4.14 | 4.14 | qfq | 126,998,728 | 526,223,169 | -2.13% |
| 2026-05-11 | 4.35 | 4.42 | 4.18 | 4.23 | 4.23 | qfq | 172,800,059 | 734,564,633 | -2.76% |
| 2026-05-08 | 4.27 | 4.42 | 4.22 | 4.35 | 4.35 | qfq | 168,794,571 | 735,180,539 | 1.16% |
| 2026-05-07 | 4.28 | 4.32 | 4.19 | 4.30 | 4.30 | qfq | 177,145,849 | 754,410,736 | 1.90% |
| 2026-05-06 | 4.09 | 4.24 | 4.05 | 4.22 | 4.22 | qfq | 191,523,103 | 795,637,355 | 4.71% |
| 2026-04-30 | 4.18 | 4.22 | 4.01 | 4.03 | 4.03 | qfq | 166,425,115 | 674,674,365 | -3.82% |
| 2026-04-29 | 4.10 | 4.22 | 4.01 | 4.19 | 4.19 | qfq | 155,660,257 | 646,989,408 | 1.45% |
| 2026-04-28 | 4.26 | 4.29 | 4.11 | 4.13 | 4.13 | qfq | 176,750,247 | 735,702,139 | -3.28% |
| 2026-04-27 | 4.22 | 4.32 | 4.06 | 4.27 | 4.27 | qfq | 230,347,177 | 964,355,496 | -1.84% |
| 2026-04-24 | 4.29 | 4.57 | 4.12 | 4.35 | 4.35 | qfq | 259,804,831 | 1,131,568,142 | -0.46% |
| 2026-04-23 | 4.89 | 4.92 | 4.35 | 4.37 | 4.37 | qfq | 380,873,624 | 1,713,167,401 | -9.52% |
| 2026-04-22 | 4.93 | 5.06 | 4.73 | 4.83 | 4.83 | qfq | 303,739,971 | 1,462,838,471 | -3.78% |
| 2026-04-21 | 5.13 | 5.15 | 4.83 | 5.02 | 5.02 | qfq | 319,298,427 | 1,585,711,481 | -2.14% |
| 2026-04-20 | 4.93 | 5.22 | 4.90 | 5.13 | 5.13 | qfq | 413,099,670 | 2,106,205,789 | 3.01% |
| 2026-04-17 | 5.26 | 5.35 | 4.93 | 4.98 | 4.98 | qfq | 495,734,702 | 2,515,962,887 | -3.68% |
| 2026-04-16 | 4.70 | 5.17 | 4.70 | 5.17 | 5.17 | qfq | 278,064,493 | 1,426,137,395 | 10.00% |
| 2026-04-15 | 4.90 | 5.05 | 4.65 | 4.70 | 4.70 | qfq | 367,452,855 | 1,763,037,702 | -4.86% |
| 2026-04-14 | 4.91 | 5.11 | 4.80 | 4.94 | 4.94 | qfq | 435,360,300 | 2,150,789,712 | -1.00% |
| 2026-04-13 | 4.80 | 5.17 | 4.76 | 4.99 | 4.99 | qfq | 623,791,737 | 3,104,558,929 | 1.84% |
| 2026-04-10 | 4.31 | 4.90 | 4.31 | 4.90 | 4.90 | qfq | 421,227,762 | 2,022,847,899 | 10.11% |
| 2026-04-09 | 4.72 | 4.78 | 4.41 | 4.45 | 4.45 | qfq | 414,306,802 | 1,879,403,153 | -5.52% |
| 2026-04-08 | 4.82 | 4.91 | 4.66 | 4.71 | 4.71 | qfq | 461,168,278 | 2,190,167,468 | -4.07% |
| 2026-04-07 | 4.59 | 5.07 | 4.48 | 4.91 | 4.91 | qfq | 514,755,876 | 2,487,753,686 | 5.36% |
| 2026-04-03 | 4.58 | 5.18 | 4.42 | 4.66 | 4.66 | qfq | 626,278,761 | 2,920,773,453 | -1.48% |
| 2026-04-02 | 4.20 | 4.73 | 4.19 | 4.73 | 4.73 | qfq | 565,562,219 | 2,576,541,152 | 10.00% |
| 2026-04-01 | 4.26 | 4.51 | 4.15 | 4.30 | 4.30 | qfq | 439,319,350 | 1,884,779,294 | -4.66% |
| 2026-03-31 | 4.05 | 4.51 | 4.01 | 4.51 | 4.51 | qfq | 464,842,391 | 1,969,953,741 | 10.00% |
| 2026-03-30 | 4.17 | 4.37 | 4.00 | 4.10 | 4.10 | qfq | 534,627,147 | 2,231,141,989 | 0.74% |
| 2026-03-27 | 3.91 | 4.07 | 3.73 | 4.07 | 4.07 | qfq | 300,124,478 | 1,163,390,693 | 10.00% |
| 2026-03-26 | 3.36 | 3.70 | 3.33 | 3.70 | 3.70 | qfq | 75,819,270 | 276,128,227 | 10.12% |
| 2026-03-25 | 3.26 | 3.38 | 3.23 | 3.36 | 3.36 | qfq | 44,728,148 | 148,923,130 | 3.07% |
| 2026-03-24 | 3.22 | 3.26 | 3.14 | 3.26 | 3.26 | qfq | 47,903,602 | 152,971,197 | 3.82% |
| 2026-03-23 | 3.24 | 3.28 | 3.11 | 3.14 | 3.14 | qfq | 76,374,006 | 243,602,226 | -4.85% |
| 2026-03-20 | 3.50 | 3.53 | 3.29 | 3.30 | 3.30 | qfq | 59,987,320 | 203,646,909 | -5.17% |
| 2026-03-19 | 3.60 | 3.60 | 3.45 | 3.48 | 3.48 | qfq | 46,981,872 | 165,319,537 | -3.60% |
| 2026-03-18 | 3.60 | 3.62 | 3.54 | 3.61 | 3.61 | qfq | 36,630,600 | 131,034,851 | 0.56% |
| 2026-03-17 | 3.66 | 3.70 | 3.58 | 3.59 | 3.59 | qfq | 48,588,791 | 176,860,516 | -2.18% |
| 2026-03-16 | 3.64 | 3.69 | 3.61 | 3.67 | 3.67 | qfq | 50,040,810 | 182,846,964 | 0.82% |
| 2026-03-13 | 3.64 | 3.72 | 3.63 | 3.64 | 3.64 | qfq | 60,793,892 | 223,564,920 | -0.27% |
| 2026-03-12 | 3.67 | 3.69 | 3.61 | 3.65 | 3.65 | qfq | 46,922,344 | 171,206,745 | -0.27% |
| 2026-03-11 | 3.60 | 3.69 | 3.58 | 3.66 | 3.66 | qfq | 71,688,738 | 261,624,327 | 1.39% |
| 2026-03-10 | 3.59 | 3.63 | 3.58 | 3.61 | 3.61 | qfq | 41,160,300 | 148,326,570 | 0.84% |
| 2026-03-09 | 3.56 | 3.59 | 3.50 | 3.58 | 3.58 | qfq | 55,597,536 | 196,707,098 | -0.83% |
| 2026-03-06 | 3.51 | 3.62 | 3.50 | 3.61 | 3.61 | qfq | 73,208,900 | 262,292,792 | 2.27% |
| 2026-03-05 | 3.44 | 3.64 | 3.43 | 3.53 | 3.53 | qfq | 83,971,514 | 297,649,114 | 4.44% |
| 2026-03-04 | 3.37 | 3.45 | 3.33 | 3.38 | 3.38 | qfq | 41,360,779 | 139,809,445 | -0.59% |
| 2026-03-03 | 3.55 | 3.58 | 3.39 | 3.40 | 3.40 | qfq | 54,468,974 | 189,166,938 | -3.95% |
| 2026-03-02 | 3.58 | 3.60 | 3.48 | 3.54 | 3.54 | qfq | 53,168,772 | 188,019,404 | -2.48% |
| 2026-02-27 | 3.55 | 3.64 | 3.54 | 3.63 | 3.63 | qfq | 52,817,100 | 189,941,319 | 1.97% |
| 2026-02-26 | 3.57 | 3.58 | 3.53 | 3.56 | 3.56 | qfq | 36,720,485 | 130,477,954 | 0.00% |
| 2026-02-25 | 3.48 | 3.60 | 3.48 | 3.56 | 3.56 | qfq | 52,291,480 | 186,408,745 | 2.01% |
| 2026-02-24 | 3.42 | 3.51 | 3.40 | 3.49 | 3.49 | qfq | 54,317,207 | 188,986,001 | 3.25% |
| 2026-02-13 | 3.45 | 3.46 | 3.37 | 3.38 | 3.38 | qfq | 41,523,200 | 141,477,596 | -2.03% |
| 2026-02-12 | 3.48 | 3.49 | 3.42 | 3.45 | 3.45 | qfq | 31,222,394 | 107,745,948 | -1.15% |
| 2026-02-11 | 3.49 | 3.54 | 3.47 | 3.49 | 3.49 | qfq | 28,063,900 | 98,304,616 | 0.00% |
| 2026-02-10 | 3.52 | 3.53 | 3.48 | 3.49 | 3.49 | qfq | 27,647,578 | 96,887,900 | -0.85% |
| 2026-02-09 | 3.49 | 3.54 | 3.48 | 3.52 | 3.52 | qfq | 40,850,800 | 143,496,513 | 2.03% |
| 2026-02-06 | 3.40 | 3.50 | 3.39 | 3.45 | 3.45 | qfq | 37,546,700 | 130,122,198 | 0.58% |
| 2026-02-05 | 3.50 | 3.51 | 3.42 | 3.43 | 3.43 | qfq | 38,996,624 | 134,743,115 | -2.56% |
| 2026-02-04 | 3.50 | 3.54 | 3.47 | 3.52 | 3.52 | qfq | 41,287,886 | 144,758,410 | 0.57% |
| 2026-02-03 | 3.44 | 3.52 | 3.42 | 3.50 | 3.50 | qfq | 44,736,178 | 155,455,667 | 2.64% |
| 2026-02-02 | 3.45 | 3.50 | 3.40 | 3.41 | 3.41 | qfq | 40,484,977 | 139,827,666 | -2.01% |
| 2026-01-30 | 3.48 | 3.51 | 3.40 | 3.48 | 3.48 | qfq | 51,676,021 | 178,404,599 | -0.29% |
| 2026-01-29 | 3.55 | 3.57 | 3.48 | 3.49 | 3.49 | qfq | 47,014,921 | 165,643,306 | -1.97% |
| 2026-01-28 | 3.58 | 3.59 | 3.54 | 3.56 | 3.56 | qfq | 38,136,072 | 135,787,094 | -0.56% |
| 2026-01-27 | 3.62 | 3.62 | 3.47 | 3.58 | 3.58 | qfq | 62,263,375 | 220,011,130 | -0.83% |
| 2026-01-26 | 3.72 | 3.72 | 3.58 | 3.61 | 3.61 | qfq | 75,575,168 | 274,749,920 | -2.43% |
| 2026-01-23 | 3.64 | 3.71 | 3.62 | 3.70 | 3.70 | qfq | 69,955,293 | 257,924,275 | 2.21% |
| 2026-01-22 | 3.60 | 3.63 | 3.57 | 3.62 | 3.62 | qfq | 68,205,206 | 245,807,541 | 0.84% |
| 2026-01-21 | 3.59 | 3.61 | 3.53 | 3.59 | 3.59 | qfq | 54,831,002 | 195,998,357 | 0.00% |
| 2026-01-20 | 3.56 | 3.59 | 3.51 | 3.59 | 3.59 | qfq | 69,092,493 | 245,259,866 | 0.84% |
| 2026-01-19 | 3.48 | 3.57 | 3.46 | 3.56 | 3.56 | qfq | 79,749,810 | 283,001,682 | 2.59% |
| 2026-01-16 | 3.49 | 3.57 | 3.46 | 3.47 | 3.47 | qfq | 73,985,000 | 259,422,963 | 0.29% |
| 2026-01-15 | 3.42 | 3.50 | 3.40 | 3.46 | 3.46 | qfq | 48,439,828 | 167,526,117 | 0.58% |
| 2026-01-14 | 3.43 | 3.49 | 3.39 | 3.44 | 3.44 | qfq | 57,340,777 | 197,723,890 | 0.00% |
| 2026-01-13 | 3.51 | 3.52 | 3.43 | 3.44 | 3.44 | qfq | 56,329,426 | 195,154,472 | -1.99% |
| 2026-01-12 | 3.44 | 3.53 | 3.43 | 3.51 | 3.51 | qfq | 77,426,307 | 269,952,720 | 2.03% |
| 2026-01-09 | 3.45 | 3.46 | 3.40 | 3.44 | 3.44 | qfq | 51,881,818 | 178,062,764 | -0.29% |
| 2026-01-08 | 3.42 | 3.46 | 3.41 | 3.45 | 3.45 | qfq | 46,511,308 | 159,905,113 | 1.47% |
| 2026-01-07 | 3.46 | 3.47 | 3.38 | 3.40 | 3.40 | qfq | 47,058,750 | 160,774,596 | -1.73% |
| 2026-01-06 | 3.36 | 3.47 | 3.35 | 3.46 | 3.46 | qfq | 70,240,960 | 241,048,303 | 2.98% |
| 2026-01-05 | 3.34 | 3.37 | 3.32 | 3.36 | 3.36 | qfq | 33,163,578 | 111,229,746 | 0.90% |
| 2025-12-31 | 3.34 | 3.35 | 3.28 | 3.33 | 3.33 | qfq | 33,286,633 | 110,300,246 | -0.30% |
| 2025-12-30 | 3.36 | 3.38 | 3.32 | 3.34 | 3.34 | qfq | 30,986,644 | 103,763,465 | -1.18% |
| 2025-12-29 | 3.39 | 3.42 | 3.37 | 3.38 | 3.38 | qfq | 26,711,764 | 90,491,535 | -0.29% |
| 2025-12-26 | 3.38 | 3.44 | 3.38 | 3.39 | 3.39 | qfq | 36,934,100 | 125,849,567 | 0.00% |
| 2025-12-25 | 3.40 | 3.41 | 3.34 | 3.39 | 3.39 | qfq | 34,014,145 | 114,732,142 | -0.29% |
| 2025-12-24 | 3.38 | 3.41 | 3.35 | 3.40 | 3.40 | qfq | 30,777,637 | 104,167,967 | 0.59% |
| 2025-12-23 | 3.33 | 3.41 | 3.32 | 3.38 | 3.38 | qfq | 46,307,089 | 156,126,197 | 0.90% |
| 2025-12-22 | 3.36 | 3.37 | 3.32 | 3.35 | 3.35 | qfq | 28,318,000 | 94,888,778 | 0.30% |
| 2025-12-19 | 3.23 | 3.35 | 3.23 | 3.34 | 3.34 | qfq | 47,591,321 | 157,604,563 | 3.09% |
| 2025-12-18 | 3.22 | 3.27 | 3.21 | 3.24 | 3.24 | qfq | 24,148,700 | 78,437,562 | 0.00% |
| 2025-12-17 | 3.22 | 3.25 | 3.17 | 3.24 | 3.24 | qfq | 34,395,300 | 110,430,807 | 0.62% |
| 2025-12-16 | 3.30 | 3.30 | 3.22 | 3.22 | 3.22 | qfq | 37,296,054 | 120,967,744 | -2.72% |
| 2025-12-15 | 3.29 | 3.33 | 3.25 | 3.31 | 3.31 | qfq | 26,980,301 | 88,978,036 | 0.00% |
| 2025-12-12 | 3.34 | 3.34 | 3.29 | 3.31 | 3.31 | qfq | 29,624,754 | 98,030,319 | 0.00% |
| 2025-12-11 | 3.37 | 3.38 | 3.31 | 3.31 | 3.31 | qfq | 41,967,400 | 139,769,578 | -2.07% |
| 2025-12-10 | 3.37 | 3.39 | 3.34 | 3.38 | 3.38 | qfq | 35,193,906 | 118,359,601 | -0.59% |
| 2025-12-09 | 3.43 | 3.44 | 3.38 | 3.40 | 3.40 | qfq | 45,572,100 | 154,818,884 | -2.02% |
| 2025-12-08 | 3.45 | 3.52 | 3.42 | 3.47 | 3.47 | qfq | 49,060,406 | 169,695,260 | 0.87% |
| 2025-12-05 | 3.37 | 3.47 | 3.33 | 3.44 | 3.44 | qfq | 50,085,750 | 171,529,678 | 2.38% |
| 2025-12-04 | 3.41 | 3.45 | 3.32 | 3.36 | 3.36 | qfq | 44,313,606 | 149,323,270 | -1.47% |
| 2025-12-03 | 3.48 | 3.50 | 3.39 | 3.41 | 3.41 | qfq | 39,321,002 | 134,773,533 | -1.73% |
| 2025-12-02 | 3.49 | 3.50 | 3.44 | 3.47 | 3.47 | qfq | 27,480,240 | 95,299,880 | -0.86% |
| 2025-12-01 | 3.48 | 3.55 | 3.47 | 3.50 | 3.50 | qfq | 46,602,007 | 163,518,183 | 1.45% |
| 2025-11-28 | 3.38 | 3.46 | 3.37 | 3.45 | 3.45 | qfq | 40,193,344 | 138,134,599 | 1.77% |
| 2025-11-27 | 3.42 | 3.43 | 3.38 | 3.39 | 3.39 | qfq | 34,847,030 | 118,583,729 | -0.29% |
| 2025-11-26 | 3.47 | 3.49 | 3.39 | 3.40 | 3.40 | qfq | 45,742,517 | 156,931,230 | -2.02% |
| 2025-11-25 | 3.41 | 3.49 | 3.38 | 3.47 | 3.47 | qfq | 50,181,517 | 173,224,077 | 2.06% |
| 2025-11-24 | 3.34 | 3.42 | 3.31 | 3.40 | 3.40 | qfq | 57,378,043 | 193,505,382 | 1.80% |
| 2025-11-21 | 3.61 | 3.63 | 3.33 | 3.34 | 3.34 | qfq | 126,925,889 | 435,491,217 | -8.74% |
| 2025-11-20 | 3.66 | 3.79 | 3.64 | 3.66 | 3.66 | qfq | 82,876,957 | 306,956,656 | 0.55% |
| 2025-11-19 | 3.70 | 3.77 | 3.60 | 3.64 | 3.64 | qfq | 63,647,583 | 233,440,725 | -2.15% |
| 2025-11-18 | 3.86 | 3.93 | 3.69 | 3.72 | 3.72 | qfq | 100,665,890 | 379,665,901 | -3.63% |
| 2025-11-17 | 3.90 | 3.92 | 3.83 | 3.86 | 3.86 | qfq | 75,395,729 | 291,112,581 | -1.28% |
| 2025-11-14 | 3.88 | 3.95 | 3.86 | 3.91 | 3.91 | qfq | 103,033,915 | 403,423,584 | -0.26% |
| 2025-11-13 | 3.86 | 3.95 | 3.85 | 3.92 | 3.92 | qfq | 113,952,132 | 445,772,262 | 1.55% |
| 2025-11-12 | 3.90 | 3.91 | 3.81 | 3.86 | 3.86 | qfq | 101,692,040 | 391,066,374 | -1.28% |
| 2025-11-11 | 3.74 | 3.98 | 3.73 | 3.91 | 3.91 | qfq | 206,357,459 | 800,284,195 | 4.55% |
| 2025-11-10 | 3.70 | 3.76 | 3.70 | 3.74 | 3.74 | qfq | 66,286,863 | 247,862,228 | 0.81% |
| 2025-11-07 | 3.67 | 3.75 | 3.66 | 3.71 | 3.71 | qfq | 66,004,200 | 244,685,727 | 0.82% |
| 2025-11-06 | 3.72 | 3.72 | 3.64 | 3.68 | 3.68 | qfq | 53,346,852 | 195,695,524 | -1.08% |
| 2025-11-05 | 3.62 | 3.75 | 3.61 | 3.72 | 3.72 | qfq | 83,886,111 | 310,777,761 | 1.64% |
| 2025-11-04 | 3.70 | 3.71 | 3.62 | 3.66 | 3.66 | qfq | 62,481,000 | 228,504,962 | -1.61% |
| 2025-11-03 | 3.73 | 3.73 | 3.64 | 3.72 | 3.72 | qfq | 71,932,300 | 265,163,640 | 0.27% |
| 2025-10-31 | 3.59 | 3.78 | 3.59 | 3.71 | 3.71 | qfq | 140,179,426 | 520,190,263 | 3.63% |
| 2025-10-30 | 3.65 | 3.66 | 3.56 | 3.58 | 3.58 | qfq | 58,239,149 | 209,518,668 | -1.65% |
| 2025-10-29 | 3.55 | 3.64 | 3.55 | 3.64 | 3.64 | qfq | 76,926,083 | 278,055,306 | 2.25% |
| 2025-10-28 | 3.59 | 3.60 | 3.54 | 3.56 | 3.56 | qfq | 44,535,963 | 159,019,575 | -0.56% |
| 2025-10-27 | 3.60 | 3.62 | 3.57 | 3.58 | 3.58 | qfq | 46,721,961 | 167,612,971 | -0.28% |
| 2025-10-24 | 3.62 | 3.65 | 3.56 | 3.59 | 3.59 | qfq | 43,695,308 | 157,090,859 | -1.10% |
| 2025-10-23 | 3.62 | 3.64 | 3.55 | 3.63 | 3.63 | qfq | 38,274,985 | 137,209,310 | 0.00% |
| 2025-10-22 | 3.61 | 3.65 | 3.59 | 3.63 | 3.63 | qfq | 40,441,170 | 146,649,441 | 0.00% |
| 2025-10-21 | 3.57 | 3.64 | 3.54 | 3.63 | 3.63 | qfq | 52,565,965 | 189,813,040 | 1.68% |
| 2025-10-20 | 3.52 | 3.59 | 3.52 | 3.57 | 3.57 | qfq | 50,764,474 | 180,620,425 | 2.29% |
| 2025-10-17 | 3.57 | 3.62 | 3.48 | 3.49 | 3.49 | qfq | 49,074,232 | 173,571,816 | -2.24% |
| 2025-10-16 | 3.66 | 3.68 | 3.56 | 3.57 | 3.57 | qfq | 59,876,500 | 215,656,469 | -2.99% |
| 2025-10-15 | 3.62 | 3.69 | 3.59 | 3.68 | 3.68 | qfq | 60,355,522 | 220,218,670 | 1.10% |
| 2025-10-14 | 3.65 | 3.77 | 3.60 | 3.64 | 3.64 | qfq | 91,945,299 | 338,109,762 | 0.55% |
| 2025-10-13 | 3.49 | 3.62 | 3.44 | 3.62 | 3.62 | qfq | 75,046,326 | 267,057,272 | -0.82% |
| 2025-10-10 | 3.68 | 3.72 | 3.65 | 3.65 | 3.65 | qfq | 71,975,029 | 264,592,282 | -1.62% |
| 2025-10-09 | 3.73 | 3.78 | 3.69 | 3.71 | 3.71 | qfq | 86,866,168 | 324,614,245 | 0.54% |
| 2025-09-30 | 3.73 | 3.79 | 3.68 | 3.69 | 3.69 | qfq | 89,401,946 | 333,359,907 | 0.00% |
| 2025-09-29 | 3.61 | 3.71 | 3.60 | 3.69 | 3.69 | qfq | 80,308,170 | 294,756,921 | 2.22% |
| 2025-09-26 | 3.69 | 3.69 | 3.60 | 3.61 | 3.61 | qfq | 63,949,207 | 232,959,070 | -2.17% |
| 2025-09-25 | 3.78 | 3.79 | 3.68 | 3.69 | 3.69 | qfq | 87,463,317 | 325,274,904 | -2.38% |
| 2025-09-24 | 3.68 | 3.79 | 3.64 | 3.78 | 3.78 | qfq | 125,813,537 | 468,659,930 | 2.72% |
| 2025-09-23 | 3.87 | 3.88 | 3.60 | 3.68 | 3.68 | qfq | 150,893,213 | 556,337,166 | -5.15% |
| 2025-09-22 | 4.01 | 4.02 | 3.83 | 3.88 | 3.88 | qfq | 140,086,085 | 543,850,101 | -3.24% |
| 2025-09-19 | 4.17 | 4.22 | 4.00 | 4.01 | 4.01 | qfq | 184,180,717 | 750,687,886 | -5.20% |
| 2025-09-18 | 4.31 | 4.39 | 4.15 | 4.23 | 4.23 | qfq | 247,053,458 | 1,056,287,446 | -2.08% |
| 2025-09-17 | 4.31 | 4.48 | 4.28 | 4.32 | 4.32 | qfq | 292,087,808 | 1,273,710,514 | 0.93% |
| 2025-09-16 | 4.14 | 4.37 | 4.11 | 4.28 | 4.28 | qfq | 256,695,932 | 1,083,387,966 | 2.64% |
| 2025-09-15 | 4.18 | 4.35 | 4.15 | 4.17 | 4.17 | qfq | 215,873,067 | 913,217,142 | -1.65% |
| 2025-09-12 | 4.13 | 4.42 | 4.10 | 4.24 | 4.24 | qfq | 306,182,849 | 1,294,850,644 | 1.92% |
| 2025-09-11 | 4.15 | 4.21 | 4.02 | 4.16 | 4.16 | qfq | 231,509,476 | 950,344,327 | 0.48% |
| 2025-09-10 | 4.29 | 4.29 | 4.12 | 4.14 | 4.14 | qfq | 261,392,497 | 1,093,460,479 | -5.48% |
| 2025-09-09 | 4.19 | 4.48 | 4.09 | 4.38 | 4.38 | qfq | 393,339,077 | 1,695,296,323 | 1.86% |
| 2025-09-08 | 4.25 | 4.36 | 4.12 | 4.30 | 4.30 | qfq | 430,154,068 | 1,822,329,450 | -2.49% |
| 2025-09-05 | 3.99 | 4.41 | 3.93 | 4.41 | 4.41 | qfq | 498,054,062 | 2,101,872,499 | 9.98% |
| 2025-09-04 | 3.84 | 4.12 | 3.77 | 4.01 | 4.01 | qfq | 418,651,681 | 1,655,866,787 | 4.97% |
| 2025-09-03 | 4.03 | 4.08 | 3.80 | 3.82 | 3.82 | qfq | 414,600,539 | 1,625,909,897 | -5.21% |
| 2025-09-02 | 3.66 | 4.03 | 3.62 | 4.03 | 4.03 | qfq | 364,443,809 | 1,424,538,512 | 10.11% |
| 2025-09-01 | 3.47 | 3.75 | 3.42 | 3.66 | 3.66 | qfq | 208,265,452 | 750,147,119 | 5.48% |
| 2025-08-29 | 3.45 | 3.52 | 3.42 | 3.47 | 3.47 | qfq | 73,400,344 | 254,813,429 | 0.00% |
| 2025-08-28 | 3.49 | 3.53 | 3.33 | 3.47 | 3.47 | qfq | 126,975,991 | 436,156,377 | -0.86% |
| 2025-08-27 | 3.61 | 3.64 | 3.50 | 3.50 | 3.50 | qfq | 122,508,781 | 437,959,698 | -3.31% |
| 2025-08-26 | 3.61 | 3.65 | 3.58 | 3.62 | 3.62 | qfq | 82,318,032 | 297,846,706 | 0.00% |
| 2025-08-25 | 3.66 | 3.68 | 3.60 | 3.62 | 3.62 | qfq | 131,690,492 | 478,457,687 | -1.09% |
| 2025-08-22 | 3.68 | 3.72 | 3.62 | 3.66 | 3.66 | qfq | 152,911,500 | 558,079,627 | -2.14% |
| 2025-08-21 | 3.80 | 3.88 | 3.67 | 3.74 | 3.74 | qfq | 322,206,402 | 1,218,964,097 | 2.47% |
| 2025-08-20 | 3.65 | 3.66 | 3.58 | 3.65 | 3.65 | qfq | 95,661,300 | 346,855,008 | -0.27% |
| 2025-08-19 | 3.65 | 3.68 | 3.60 | 3.66 | 3.66 | qfq | 133,407,168 | 486,741,918 | 0.27% |
| 2025-08-18 | 3.63 | 3.73 | 3.61 | 3.65 | 3.65 | qfq | 167,053,888 | 609,822,585 | 1.96% |
| 2025-08-15 | 3.46 | 3.61 | 3.45 | 3.58 | 3.58 | qfq | 142,681,360 | 507,743,530 | 3.17% |
| 2025-08-14 | 3.55 | 3.57 | 3.47 | 3.47 | 3.47 | qfq | 117,269,678 | 411,986,590 | -2.80% |
| 2025-08-13 | 3.52 | 3.66 | 3.51 | 3.57 | 3.57 | qfq | 148,332,734 | 529,717,556 | 1.71% |
| 2025-08-12 | 3.53 | 3.55 | 3.48 | 3.51 | 3.51 | qfq | 78,823,710 | 276,368,562 | -1.13% |
| 2025-08-11 | 3.50 | 3.57 | 3.50 | 3.55 | 3.55 | qfq | 113,106,100 | 400,082,462 | 1.72% |
| 2025-08-08 | 3.47 | 3.50 | 3.46 | 3.49 | 3.49 | qfq | 73,089,542 | 254,760,784 | 0.29% |
| 2025-08-07 | 3.51 | 3.53 | 3.46 | 3.48 | 3.48 | qfq | 74,520,900 | 259,837,223 | -0.85% |
| 2025-08-06 | 3.49 | 3.53 | 3.47 | 3.51 | 3.51 | qfq | 86,060,378 | 301,360,161 | 0.29% |
| 2025-08-05 | 3.50 | 3.51 | 3.46 | 3.50 | 3.50 | qfq | 62,342,907 | 217,170,836 | 0.29% |
| 2025-08-04 | 3.43 | 3.49 | 3.41 | 3.49 | 3.49 | qfq | 61,118,150 | 211,483,782 | 1.16% |
| 2025-08-01 | 3.47 | 3.48 | 3.43 | 3.45 | 3.45 | qfq | 79,258,326 | 273,358,216 | -0.86% |
| 2025-07-31 | 3.48 | 3.55 | 3.47 | 3.48 | 3.48 | qfq | 89,146,171 | 312,561,403 | -0.29% |
| 2025-07-30 | 3.58 | 3.58 | 3.47 | 3.49 | 3.49 | qfq | 103,856,753 | 364,093,343 | -2.24% |
| 2025-07-29 | 3.59 | 3.62 | 3.52 | 3.57 | 3.57 | qfq | 97,978,600 | 348,752,331 | -1.11% |
| 2025-07-28 | 3.56 | 3.61 | 3.55 | 3.61 | 3.61 | qfq | 116,974,700 | 419,492,792 | 1.69% |
| 2025-07-25 | 3.60 | 3.61 | 3.54 | 3.55 | 3.55 | qfq | 113,023,842 | 402,323,538 | -1.93% |
| 2025-07-24 | 3.58 | 3.62 | 3.57 | 3.62 | 3.62 | qfq | 118,525,178 | 425,817,525 | 0.28% |
| 2025-07-23 | 3.70 | 3.72 | 3.59 | 3.61 | 3.61 | qfq | 203,907,505 | 739,876,041 | -3.73% |
| 2025-07-22 | 3.86 | 3.89 | 3.73 | 3.75 | 3.75 | qfq | 263,321,339 | 999,143,748 | -4.34% |
| 2025-07-21 | 3.87 | 3.99 | 3.82 | 3.92 | 3.92 | qfq | 215,282,514 | 837,579,268 | -0.51% |
| 2025-07-18 | 3.85 | 4.06 | 3.82 | 3.94 | 3.94 | qfq | 295,848,882 | 1,169,601,421 | 2.60% |
| 2025-07-17 | 3.80 | 3.87 | 3.75 | 3.84 | 3.84 | qfq | 197,235,297 | 752,287,235 | 0.79% |
| 2025-07-16 | 3.79 | 3.89 | 3.76 | 3.81 | 3.81 | qfq | 182,417,700 | 697,640,567 | -0.26% |
| 2025-07-15 | 3.91 | 3.96 | 3.78 | 3.82 | 3.82 | qfq | 230,618,400 | 889,135,093 | -2.30% |
| 2025-07-14 | 4.03 | 4.06 | 3.90 | 3.91 | 3.91 | qfq | 278,832,904 | 1,104,841,144 | -2.98% |
| 2025-07-11 | 4.11 | 4.25 | 3.93 | 4.03 | 4.03 | qfq | 425,461,879 | 1,718,891,212 | -6.93% |
| 2025-07-10 | 4.52 | 4.58 | 4.26 | 4.33 | 4.33 | qfq | 524,436,520 | 2,288,548,131 | -5.66% |
| 2025-07-09 | 4.64 | 4.85 | 4.40 | 4.59 | 4.59 | qfq | 760,718,109 | 3,548,486,333 | 0.44% |
| 2025-07-08 | 4.22 | 4.57 | 4.16 | 4.57 | 4.57 | qfq | 535,583,764 | 2,353,971,748 | 10.12% |
| 2025-07-07 | 4.38 | 4.53 | 4.13 | 4.15 | 4.15 | qfq | 591,014,938 | 2,547,029,056 | -6.11% |
| 2025-07-04 | 4.38 | 4.68 | 4.35 | 4.42 | 4.42 | qfq | 730,786,300 | 3,262,426,657 | 2.55% |
| 2025-07-03 | 3.91 | 4.31 | 3.53 | 4.31 | 4.31 | qfq | 655,295,543 | 2,509,680,105 | 9.95% |
| 2025-07-02 | 3.93 | 4.48 | 3.83 | 3.92 | 3.92 | qfq | 624,961,653 | 2,605,449,449 | -6.89% |
| 2025-07-01 | 4.39 | 4.54 | 4.07 | 4.21 | 4.21 | qfq | 758,686,124 | 3,322,002,641 | 1.94% |
| 2025-06-30 | 3.80 | 4.13 | 3.71 | 4.13 | 4.13 | qfq | 606,394,817 | 2,425,240,526 | 10.13% |
| 2025-06-27 | 3.75 | 3.75 | 3.69 | 3.75 | 3.75 | qfq | 257,464,771 | 965,298,815 | 9.97% |
| 2025-06-26 | 3.39 | 3.41 | 3.15 | 3.41 | 3.41 | qfq | 464,934,734 | 1,543,688,191 | 10.00% |
| 2025-06-25 | 3.00 | 3.10 | 2.98 | 3.10 | 3.10 | qfq | 95,165,472 | 291,775,566 | 9.93% |
| 2025-06-24 | 2.55 | 2.82 | 2.54 | 2.82 | 2.82 | qfq | 49,136,720 | 135,952,167 | 10.16% |
| 2025-06-23 | 2.48 | 2.56 | 2.46 | 2.56 | 2.56 | qfq | 32,520,802 | 81,929,322 | 2.40% |
| 2025-06-20 | 2.52 | 2.55 | 2.49 | 2.50 | 2.50 | qfq | 22,848,082 | 57,518,101 | -0.40% |
| 2025-06-19 | 2.57 | 2.59 | 2.51 | 2.51 | 2.51 | qfq | 19,448,000 | 49,436,424 | -2.33% |
| 2025-06-18 | 2.61 | 2.62 | 2.56 | 2.57 | 2.57 | qfq | 18,462,700 | 47,652,376 | -1.53% |
| 2025-06-17 | 2.60 | 2.63 | 2.59 | 2.61 | 2.61 | qfq | 15,005,500 | 39,091,188 | 0.38% |
| 2025-06-16 | 2.60 | 2.64 | 2.58 | 2.60 | 2.60 | qfq | 17,559,000 | 45,881,197 | 0.00% |
| 2025-06-13 | 2.64 | 2.65 | 2.58 | 2.60 | 2.60 | qfq | 23,142,000 | 60,374,538 | -1.89% |
| 2025-06-12 | 2.65 | 2.66 | 2.62 | 2.65 | 2.65 | qfq | 15,846,020 | 41,825,030 | -0.38% |
| 2025-06-11 | 2.65 | 2.69 | 2.64 | 2.66 | 2.66 | qfq | 20,658,780 | 55,096,433 | 0.00% |
| 2025-06-10 | 2.70 | 2.70 | 2.61 | 2.66 | 2.66 | qfq | 28,100,180 | 74,581,805 | -1.48% |
| 2025-06-09 | 2.69 | 2.70 | 2.67 | 2.70 | 2.70 | qfq | 18,991,148 | 50,975,482 | 0.75% |
| 2025-06-06 | 2.67 | 2.70 | 2.66 | 2.68 | 2.68 | qfq | 18,780,300 | 50,242,415 | 0.00% |
| 2025-06-05 | 2.70 | 2.71 | 2.66 | 2.68 | 2.68 | qfq | 18,218,400 | 48,854,068 | -0.74% |
| 2025-06-04 | 2.67 | 2.73 | 2.67 | 2.70 | 2.70 | qfq | 23,034,000 | 62,230,354 | 1.12% |
| 2025-06-03 | 2.65 | 2.69 | 2.61 | 2.67 | 2.67 | qfq | 24,639,200 | 65,258,507 | 0.38% |
| 2025-05-30 | 2.71 | 2.73 | 2.65 | 2.66 | 2.66 | qfq | 26,000,002 | 69,630,339 | -2.56% |
| 2025-05-29 | 2.70 | 2.74 | 2.69 | 2.73 | 2.73 | qfq | 33,914,880 | 91,870,047 | 0.37% |
| 2025-05-28 | 2.66 | 2.73 | 2.66 | 2.72 | 2.72 | qfq | 53,592,132 | 144,259,456 | 1.87% |
| 2025-05-27 | 2.72 | 2.75 | 2.65 | 2.67 | 2.67 | qfq | 55,509,403 | 149,395,553 | -2.20% |
| 2025-05-26 | 2.74 | 2.78 | 2.71 | 2.73 | 2.73 | qfq | 36,438,621 | 99,818,850 | -1.80% |
| 2025-05-23 | 2.70 | 2.82 | 2.69 | 2.78 | 2.78 | qfq | 51,527,111 | 142,856,763 | 2.21% |
| 2025-05-22 | 2.73 | 2.78 | 2.70 | 2.72 | 2.72 | qfq | 34,269,200 | 93,841,200 | -1.09% |
| 2025-05-21 | 2.72 | 2.76 | 2.71 | 2.75 | 2.75 | qfq | 34,411,303 | 94,201,105 | 0.00% |
| 2025-05-20 | 2.75 | 2.76 | 2.68 | 2.75 | 2.75 | qfq | 45,183,603 | 122,878,318 | -0.36% |
| 2025-05-19 | 2.61 | 2.79 | 2.59 | 2.76 | 2.76 | qfq | 79,677,868 | 216,493,273 | 5.34% |
| 2025-05-16 | 2.58 | 2.66 | 2.58 | 2.62 | 2.62 | qfq | 24,474,600 | 64,285,810 | 1.95% |
| 2025-05-15 | 2.61 | 2.62 | 2.56 | 2.57 | 2.57 | qfq | 23,086,500 | 59,466,389 | -1.53% |
| 2025-05-14 | 2.58 | 2.62 | 2.58 | 2.61 | 2.61 | qfq | 23,030,890 | 59,882,069 | 0.77% |
| 2025-05-13 | 2.62 | 2.67 | 2.58 | 2.59 | 2.59 | qfq | 30,399,200 | 79,688,367 | 0.00% |
| 2025-05-12 | 2.55 | 2.61 | 2.55 | 2.59 | 2.59 | qfq | 28,569,100 | 73,736,513 | 1.97% |
| 2025-05-09 | 2.57 | 2.59 | 2.53 | 2.54 | 2.54 | qfq | 19,986,900 | 50,912,102 | -1.17% |
| 2025-05-08 | 2.56 | 2.58 | 2.54 | 2.57 | 2.57 | qfq | 27,093,900 | 69,500,498 | 0.00% |
| 2025-05-07 | 2.55 | 2.61 | 2.54 | 2.57 | 2.57 | qfq | 41,821,221 | 107,585,943 | 1.98% |
| 2025-05-06 | 2.51 | 2.53 | 2.49 | 2.52 | 2.52 | qfq | 23,932,656 | 60,055,372 | 1.20% |
| 2025-04-30 | 2.51 | 2.57 | 2.49 | 2.49 | 2.49 | qfq | 25,050,500 | 62,972,888 | -0.80% |
| 2025-04-29 | 2.50 | 2.56 | 2.49 | 2.51 | 2.51 | qfq | 30,684,716 | 77,447,884 | 0.00% |
| 2025-04-28 | 2.42 | 2.53 | 2.40 | 2.51 | 2.51 | qfq | 49,664,072 | 123,158,986 | 3.72% |
| 2025-04-25 | 2.36 | 2.42 | 2.34 | 2.42 | 2.42 | qfq | 25,833,072 | 61,734,067 | 2.54% |
| 2025-04-24 | 2.36 | 2.40 | 2.35 | 2.36 | 2.36 | qfq | 24,524,214 | 58,150,219 | 0.43% |
| 2025-04-23 | 2.36 | 2.38 | 2.33 | 2.35 | 2.35 | qfq | 18,995,196 | 44,619,449 | 0.43% |
| 2025-04-22 | 2.35 | 2.38 | 2.34 | 2.34 | 2.34 | qfq | 13,523,500 | 31,815,326 | 0.00% |
| 2025-04-21 | 2.33 | 2.36 | 2.32 | 2.34 | 2.34 | qfq | 10,771,700 | 25,200,124 | 0.43% |
| 2025-04-18 | 2.30 | 2.34 | 2.29 | 2.33 | 2.33 | qfq | 14,533,262 | 33,705,245 | 1.30% |
| 2025-04-17 | 2.29 | 2.34 | 2.27 | 2.30 | 2.30 | qfq | 13,081,200 | 30,269,411 | 0.00% |
| 2025-04-16 | 2.34 | 2.35 | 2.26 | 2.30 | 2.30 | qfq | 17,756,900 | 40,778,162 | -1.71% |
| 2025-04-15 | 2.35 | 2.39 | 2.32 | 2.34 | 2.34 | qfq | 15,651,800 | 36,760,863 | -0.85% |
| 2025-04-14 | 2.32 | 2.36 | 2.32 | 2.36 | 2.36 | qfq | 15,940,800 | 37,349,289 | 2.61% |
| 2025-04-11 | 2.27 | 2.32 | 2.25 | 2.30 | 2.30 | qfq | 23,399,020 | 53,874,710 | 1.32% |
| 2025-04-10 | 2.25 | 2.31 | 2.25 | 2.27 | 2.27 | qfq | 26,667,500 | 60,900,884 | 2.25% |
| 2025-04-09 | 2.16 | 2.24 | 2.02 | 2.22 | 2.22 | qfq | 34,008,433 | 73,278,758 | 2.30% |
| 2025-04-08 | 2.22 | 2.26 | 2.14 | 2.17 | 2.17 | qfq | 39,407,424 | 86,191,250 | -3.13% |
| 2025-04-07 | 2.40 | 2.40 | 2.24 | 2.24 | 2.24 | qfq | 36,100,200 | 82,186,359 | -10.04% |
| 2025-04-03 | 2.43 | 2.51 | 2.43 | 2.49 | 2.49 | qfq | 23,144,302 | 57,219,891 | 1.63% |
| 2025-04-02 | 2.47 | 2.47 | 2.43 | 2.45 | 2.45 | qfq | 18,723,645 | 45,877,934 | -0.81% |
| 2025-04-01 | 2.47 | 2.51 | 2.45 | 2.47 | 2.47 | qfq | 20,392,072 | 50,637,512 | 0.41% |
| 2025-03-31 | 2.47 | 2.49 | 2.43 | 2.46 | 2.46 | qfq | 21,137,344 | 51,951,385 | -1.60% |
| 2025-03-28 | 2.57 | 2.58 | 2.50 | 2.50 | 2.50 | qfq | 25,554,002 | 64,418,873 | -3.10% |
| 2025-03-27 | 2.57 | 2.60 | 2.51 | 2.58 | 2.58 | qfq | 24,507,432 | 62,749,171 | 0.39% |
| 2025-03-26 | 2.57 | 2.59 | 2.55 | 2.57 | 2.57 | qfq | 17,360,800 | 44,666,363 | 0.00% |
| 2025-03-25 | 2.56 | 2.58 | 2.54 | 2.57 | 2.57 | qfq | 21,590,860 | 55,342,266 | 0.78% |
| 2025-03-24 | 2.65 | 2.65 | 2.50 | 2.55 | 2.55 | qfq | 41,975,100 | 107,530,620 | -3.77% |
| 2025-03-21 | 2.67 | 2.69 | 2.63 | 2.65 | 2.65 | qfq | 38,751,520 | 102,974,386 | -1.12% |
| 2025-03-20 | 2.68 | 2.71 | 2.64 | 2.68 | 2.68 | qfq | 47,644,300 | 127,765,358 | 0.00% |
| 2025-03-19 | 2.57 | 2.69 | 2.56 | 2.68 | 2.68 | qfq | 70,686,360 | 186,638,160 | 4.28% |
| 2025-03-18 | 2.59 | 2.60 | 2.54 | 2.57 | 2.57 | qfq | 27,317,578 | 69,997,990 | -0.39% |
| 2025-03-17 | 2.55 | 2.62 | 2.54 | 2.58 | 2.58 | qfq | 42,209,569 | 109,241,712 | 1.57% |
| 2025-03-14 | 2.52 | 2.56 | 2.49 | 2.54 | 2.54 | qfq | 33,531,992 | 84,731,011 | 1.20% |
| 2025-03-13 | 2.55 | 2.57 | 2.48 | 2.51 | 2.51 | qfq | 40,005,600 | 100,437,008 | -2.33% |
| 2025-03-12 | 2.47 | 2.61 | 2.46 | 2.57 | 2.57 | qfq | 75,069,399 | 191,266,323 | 4.05% |
| 2025-03-11 | 2.45 | 2.47 | 2.43 | 2.47 | 2.47 | qfq | 17,834,490 | 43,676,979 | 0.41% |
| 2025-03-10 | 2.45 | 2.49 | 2.45 | 2.46 | 2.46 | qfq | 16,183,242 | 39,906,337 | 0.00% |
| 2025-03-07 | 2.51 | 2.51 | 2.45 | 2.46 | 2.46 | qfq | 29,597,500 | 73,216,769 | -2.38% |
| 2025-03-06 | 2.53 | 2.54 | 2.49 | 2.52 | 2.52 | qfq | 34,358,560 | 86,352,366 | -0.40% |
| 2025-03-05 | 2.48 | 2.57 | 2.43 | 2.53 | 2.53 | qfq | 60,427,700 | 151,129,817 | 2.43% |
| 2025-03-04 | 2.46 | 2.49 | 2.43 | 2.47 | 2.47 | qfq | 26,927,700 | 66,168,611 | -0.40% |
| 2025-03-03 | 2.42 | 2.52 | 2.41 | 2.48 | 2.48 | qfq | 40,771,355 | 101,318,328 | 2.90% |
| 2025-02-28 | 2.50 | 2.52 | 2.40 | 2.41 | 2.41 | qfq | 29,409,402 | 72,256,699 | -4.37% |
| 2025-02-27 | 2.54 | 2.59 | 2.48 | 2.52 | 2.52 | qfq | 38,573,888 | 97,434,603 | -0.40% |
| 2025-02-26 | 2.48 | 2.58 | 2.47 | 2.53 | 2.53 | qfq | 55,233,210 | 139,410,850 | 2.85% |
| 2025-02-25 | 2.46 | 2.50 | 2.43 | 2.46 | 2.46 | qfq | 24,391,400 | 60,221,981 | -0.81% |
| 2025-02-24 | 2.47 | 2.50 | 2.44 | 2.48 | 2.48 | qfq | 31,685,342 | 78,142,269 | 0.40% |
| 2025-02-21 | 2.48 | 2.53 | 2.45 | 2.47 | 2.47 | qfq | 33,003,302 | 81,966,928 | -0.80% |
| 2025-02-20 | 2.45 | 2.57 | 2.44 | 2.49 | 2.49 | qfq | 33,161,307 | 82,694,766 | 1.63% |
| 2025-02-19 | 2.45 | 2.47 | 2.43 | 2.45 | 2.45 | qfq | 21,978,221 | 53,741,661 | 0.00% |
| 2025-02-18 | 2.52 | 2.52 | 2.42 | 2.45 | 2.45 | qfq | 28,599,300 | 70,441,448 | -2.78% |
| 2025-02-17 | 2.47 | 2.53 | 2.46 | 2.52 | 2.52 | qfq | 29,082,200 | 72,856,951 | 2.44% |
| 2025-02-14 | 2.48 | 2.49 | 2.44 | 2.46 | 2.46 | qfq | 17,569,220 | 43,308,994 | -0.81% |
| 2025-02-13 | 2.51 | 2.53 | 2.48 | 2.48 | 2.48 | qfq | 18,733,742 | 46,882,426 | -1.20% |
| 2025-02-12 | 2.53 | 2.55 | 2.48 | 2.51 | 2.51 | qfq | 19,454,500 | 48,769,158 | -0.40% |
| 2025-02-11 | 2.52 | 2.55 | 2.47 | 2.52 | 2.52 | qfq | 30,416,475 | 76,358,616 | 0.40% |
| 2025-02-10 | 2.47 | 2.52 | 2.47 | 2.51 | 2.51 | qfq | 21,142,000 | 52,938,728 | 1.21% |
| 2025-02-07 | 2.49 | 2.53 | 2.45 | 2.48 | 2.48 | qfq | 30,265,092 | 75,250,177 | -0.40% |
| 2025-02-06 | 2.39 | 2.49 | 2.36 | 2.49 | 2.49 | qfq | 35,177,800 | 86,372,994 | 4.18% |
| 2025-02-05 | 2.34 | 2.42 | 2.33 | 2.39 | 2.39 | qfq | 20,954,200 | 49,734,638 | 3.02% |
| 2025-01-27 | 2.31 | 2.40 | 2.31 | 2.32 | 2.32 | qfq | 16,653,700 | 39,116,342 | 0.87% |
| 2025-01-24 | 2.31 | 2.32 | 2.27 | 2.30 | 2.30 | qfq | 15,758,000 | 36,100,729 | -0.43% |
| 2025-01-23 | 2.34 | 2.38 | 2.31 | 2.31 | 2.31 | qfq | 13,681,900 | 32,112,752 | -0.43% |
| 2025-01-22 | 2.33 | 2.34 | 2.30 | 2.32 | 2.32 | qfq | 9,537,800 | 22,134,898 | -0.85% |
| 2025-01-21 | 2.40 | 2.41 | 2.33 | 2.34 | 2.34 | qfq | 16,939,300 | 39,850,984 | -1.68% |
| 2025-01-20 | 2.38 | 2.40 | 2.32 | 2.38 | 2.38 | qfq | 18,915,800 | 44,725,076 | 0.42% |
| 2025-01-17 | 2.39 | 2.39 | 2.34 | 2.37 | 2.37 | qfq | 10,715,300 | 25,364,524 | -0.84% |
| 2025-01-16 | 2.38 | 2.44 | 2.37 | 2.39 | 2.39 | qfq | 20,694,291 | 49,703,774 | 0.84% |
| 2025-01-15 | 2.39 | 2.40 | 2.34 | 2.37 | 2.37 | qfq | 15,885,700 | 37,564,545 | -0.42% |
| 2025-01-14 | 2.30 | 2.38 | 2.29 | 2.38 | 2.38 | qfq | 22,652,700 | 53,239,783 | 4.39% |
| 2025-01-13 | 2.26 | 2.30 | 2.22 | 2.28 | 2.28 | qfq | 16,888,700 | 38,314,867 | -0.44% |
| 2025-01-10 | 2.38 | 2.40 | 2.29 | 2.29 | 2.29 | qfq | 16,000,400 | 37,617,853 | -3.38% |
| 2025-01-09 | 2.33 | 2.40 | 2.33 | 2.37 | 2.37 | qfq | 17,145,748 | 40,597,692 | 0.85% |
| 2025-01-08 | 2.35 | 2.38 | 2.27 | 2.35 | 2.35 | qfq | 18,962,398 | 44,170,304 | -0.42% |
| 2025-01-07 | 2.31 | 2.37 | 2.29 | 2.36 | 2.36 | qfq | 15,744,000 | 36,631,041 | 1.72% |
| 2025-01-06 | 2.36 | 2.36 | 2.25 | 2.32 | 2.32 | qfq | 23,113,060 | 53,318,100 | -1.28% |
| 2025-01-03 | 2.44 | 2.45 | 2.33 | 2.35 | 2.35 | qfq | 34,024,534 | 81,295,064 | -3.29% |
| 2025-01-02 | 2.50 | 2.58 | 2.40 | 2.43 | 2.43 | qfq | 40,252,700 | 100,068,002 | -2.02% |
| 2024-12-31 | 2.54 | 2.59 | 2.46 | 2.48 | 2.48 | qfq | 30,777,998 | 77,677,552 | -2.36% |
| 2024-12-30 | 2.55 | 2.56 | 2.44 | 2.54 | 2.54 | qfq | 35,744,300 | 89,101,499 | -0.78% |
| 2024-12-27 | 2.47 | 2.64 | 2.46 | 2.56 | 2.56 | qfq | 37,774,144 | 97,205,345 | 4.07% |
| 2024-12-26 | 2.46 | 2.50 | 2.45 | 2.46 | 2.46 | qfq | 16,109,240 | 39,835,396 | -0.40% |
| 2024-12-25 | 2.56 | 2.57 | 2.43 | 2.47 | 2.47 | qfq | 27,721,718 | 68,664,758 | -3.52% |
| 2024-12-24 | 2.53 | 2.58 | 2.51 | 2.56 | 2.56 | qfq | 25,915,062 | 66,110,750 | 0.79% |
| 2024-12-23 | 2.70 | 2.71 | 2.52 | 2.54 | 2.54 | qfq | 49,162,940 | 126,975,419 | -5.93% |
| 2024-12-20 | 2.72 | 2.74 | 2.69 | 2.70 | 2.70 | qfq | 26,069,600 | 70,703,212 | -0.74% |
| 2024-12-19 | 2.73 | 2.76 | 2.67 | 2.72 | 2.72 | qfq | 35,556,310 | 96,113,842 | -1.09% |
| 2024-12-18 | 2.77 | 2.79 | 2.72 | 2.75 | 2.75 | qfq | 28,459,402 | 78,611,620 | -0.36% |
| 2024-12-17 | 2.92 | 2.92 | 2.76 | 2.76 | 2.76 | qfq | 50,986,958 | 143,423,696 | -5.15% |
| 2024-12-16 | 3.01 | 3.01 | 2.90 | 2.91 | 2.91 | qfq | 52,652,916 | 154,813,719 | -3.00% |
| 2024-12-13 | 3.05 | 3.06 | 2.99 | 3.00 | 3.00 | qfq | 51,019,414 | 154,236,687 | -2.28% |
| 2024-12-12 | 3.07 | 3.10 | 3.03 | 3.07 | 3.07 | qfq | 44,248,242 | 135,228,954 | -0.32% |
| 2024-12-11 | 2.99 | 3.11 | 2.99 | 3.08 | 3.08 | qfq | 62,618,038 | 192,076,644 | 2.67% |
| 2024-12-10 | 3.03 | 3.11 | 2.97 | 3.00 | 3.00 | qfq | 83,042,102 | 251,581,047 | 1.01% |
| 2024-12-09 | 3.02 | 3.02 | 2.92 | 2.97 | 2.97 | qfq | 68,150,778 | 202,300,687 | -2.30% |
| 2024-12-06 | 2.94 | 3.07 | 2.94 | 3.04 | 3.04 | qfq | 84,549,432 | 255,321,858 | 2.70% |
| 2024-12-05 | 2.84 | 2.99 | 2.82 | 2.96 | 2.96 | qfq | 63,008,165 | 184,682,216 | 3.50% |
| 2024-12-04 | 2.89 | 3.01 | 2.84 | 2.86 | 2.86 | qfq | 58,916,679 | 171,754,729 | -2.05% |
| 2024-12-03 | 2.94 | 3.00 | 2.90 | 2.92 | 2.92 | qfq | 69,167,559 | 203,342,909 | -2.01% |
| 2024-12-02 | 2.78 | 3.06 | 2.78 | 2.98 | 2.98 | qfq | 111,595,096 | 327,823,980 | 7.19% |
| 2024-11-29 | 2.81 | 2.84 | 2.75 | 2.78 | 2.78 | qfq | 46,779,923 | 130,328,603 | -2.11% |
| 2024-11-28 | 2.79 | 2.94 | 2.79 | 2.84 | 2.84 | qfq | 76,618,357 | 218,110,188 | 1.07% |
| 2024-11-27 | 2.66 | 2.90 | 2.56 | 2.81 | 2.81 | qfq | 89,759,920 | 246,247,444 | 4.85% |
| 2024-11-26 | 2.68 | 2.73 | 2.65 | 2.68 | 2.68 | qfq | 32,728,500 | 87,873,925 | -0.37% |
| 2024-11-25 | 2.70 | 2.73 | 2.62 | 2.69 | 2.69 | qfq | 38,087,400 | 101,497,313 | 0.00% |
| 2024-11-22 | 2.76 | 2.84 | 2.68 | 2.69 | 2.69 | qfq | 70,023,300 | 193,620,666 | -4.27% |
| 2024-11-21 | 2.68 | 2.90 | 2.66 | 2.81 | 2.81 | qfq | 112,262,558 | 313,911,242 | 1.08% |
| 2024-11-20 | 2.60 | 2.83 | 2.55 | 2.78 | 2.78 | qfq | 139,068,635 | 384,031,291 | 8.17% |
| 2024-11-19 | 2.48 | 2.58 | 2.45 | 2.57 | 2.57 | qfq | 31,766,822 | 79,955,345 | 4.47% |
| 2024-11-18 | 2.52 | 2.56 | 2.44 | 2.46 | 2.46 | qfq | 26,073,020 | 64,953,027 | -1.60% |
| 2024-11-15 | 2.54 | 2.57 | 2.49 | 2.50 | 2.50 | qfq | 26,426,572 | 67,034,134 | -1.57% |
| 2024-11-14 | 2.64 | 2.64 | 2.53 | 2.54 | 2.54 | qfq | 30,787,558 | 79,095,099 | -3.79% |
| 2024-11-13 | 2.63 | 2.68 | 2.58 | 2.64 | 2.64 | qfq | 30,977,200 | 81,382,588 | 0.38% |
| 2024-11-12 | 2.71 | 2.73 | 2.60 | 2.63 | 2.63 | qfq | 40,229,058 | 106,832,119 | -2.59% |
| 2024-11-11 | 2.67 | 2.76 | 2.66 | 2.70 | 2.70 | qfq | 44,553,624 | 120,176,536 | 1.89% |
| 2024-11-08 | 2.70 | 2.72 | 2.60 | 2.65 | 2.65 | qfq | 50,643,551 | 134,431,869 | -0.75% |
| 2024-11-07 | 2.50 | 2.74 | 2.49 | 2.67 | 2.67 | qfq | 75,111,614 | 198,812,389 | 6.37% |
| 2024-11-06 | 2.51 | 2.53 | 2.45 | 2.51 | 2.51 | qfq | 32,845,870 | 82,247,559 | 0.00% |
| 2024-11-05 | 2.42 | 2.52 | 2.40 | 2.51 | 2.51 | qfq | 34,978,149 | 86,840,590 | 3.72% |
| 2024-11-04 | 2.38 | 2.47 | 2.37 | 2.42 | 2.42 | qfq | 26,389,489 | 63,820,796 | 1.26% |
| 2024-11-01 | 2.51 | 2.54 | 2.38 | 2.39 | 2.39 | qfq | 48,716,733 | 118,873,774 | -5.16% |
| 2024-10-31 | 2.40 | 2.57 | 2.40 | 2.52 | 2.52 | qfq | 59,806,880 | 149,747,512 | 5.44% |
| 2024-10-30 | 2.38 | 2.43 | 2.36 | 2.39 | 2.39 | qfq | 31,823,262 | 76,016,549 | 0.84% |
| 2024-10-29 | 2.44 | 2.54 | 2.37 | 2.37 | 2.37 | qfq | 69,243,298 | 169,854,340 | -2.87% |
| 2024-10-28 | 2.30 | 2.44 | 2.30 | 2.44 | 2.44 | qfq | 57,290,438 | 136,876,422 | 5.17% |
| 2024-10-25 | 2.24 | 2.35 | 2.24 | 2.32 | 2.32 | qfq | 38,139,156 | 88,256,306 | 3.11% |
| 2024-10-24 | 2.21 | 2.27 | 2.20 | 2.25 | 2.25 | qfq | 20,809,912 | 46,570,973 | 1.81% |
| 2024-10-23 | 2.19 | 2.25 | 2.17 | 2.21 | 2.21 | qfq | 31,684,833 | 70,354,985 | 1.38% |
| 2024-10-22 | 2.15 | 2.20 | 2.14 | 2.18 | 2.18 | qfq | 26,368,200 | 57,390,243 | 1.40% |
| 2024-10-21 | 2.17 | 2.19 | 2.14 | 2.15 | 2.15 | qfq | 31,288,302 | 67,571,398 | -1.38% |
| 2024-10-18 | 2.15 | 2.22 | 2.12 | 2.18 | 2.18 | qfq | 32,724,510 | 71,391,239 | 1.40% |
| 2024-10-17 | 2.21 | 2.22 | 2.14 | 2.15 | 2.15 | qfq | 20,473,138 | 44,506,202 | -2.71% |
| 2024-10-16 | 2.14 | 2.21 | 2.14 | 2.21 | 2.21 | qfq | 19,012,708 | 41,472,225 | 2.79% |
| 2024-10-15 | 2.16 | 2.25 | 2.15 | 2.15 | 2.15 | qfq | 25,453,774 | 55,890,541 | -1.38% |
| 2024-10-14 | 2.16 | 2.18 | 2.12 | 2.18 | 2.18 | qfq | 21,397,940 | 46,156,541 | 1.87% |
| 2024-10-11 | 2.28 | 2.28 | 2.11 | 2.14 | 2.14 | qfq | 41,777,980 | 91,262,138 | -6.55% |
| 2024-10-10 | 2.11 | 2.31 | 2.10 | 2.29 | 2.29 | qfq | 76,284,370 | 171,689,252 | 9.05% |
| 2024-10-09 | 2.29 | 2.29 | 2.10 | 2.10 | 2.10 | qfq | 46,141,616 | 100,398,603 | -9.87% |
| 2024-10-08 | 2.52 | 2.52 | 2.22 | 2.33 | 2.33 | qfq | 84,358,910 | 199,142,661 | 1.75% |
| 2024-09-30 | 2.18 | 2.30 | 2.16 | 2.29 | 2.29 | qfq | 48,420,107 | 108,677,563 | 7.51% |
| 2024-09-27 | 2.08 | 2.16 | 2.07 | 2.13 | 2.13 | qfq | 24,096,600 | 50,783,079 | 3.90% |
| 2024-09-26 | 2.00 | 2.06 | 2.00 | 2.05 | 2.05 | qfq | 13,154,040 | 26,751,585 | 2.50% |
| 2024-09-25 | 1.97 | 2.06 | 1.96 | 2.00 | 2.00 | qfq | 21,326,000 | 43,166,184 | 2.56% |
| 2024-09-24 | 1.90 | 1.97 | 1.90 | 1.95 | 1.95 | qfq | 10,597,880 | 20,536,180 | 2.63% |
| 2024-09-23 | 1.90 | 1.94 | 1.89 | 1.90 | 1.90 | qfq | 5,966,300 | 11,367,336 | 0.00% |
| 2024-09-20 | 1.89 | 1.95 | 1.88 | 1.90 | 1.90 | qfq | 12,650,336 | 24,244,452 | 0.53% |
| 2024-09-19 | 1.84 | 1.90 | 1.83 | 1.89 | 1.89 | qfq | 9,891,400 | 18,589,507 | 3.28% |
| 2024-09-18 | 1.86 | 1.87 | 1.81 | 1.83 | 1.83 | qfq | 6,244,300 | 11,421,312 | -1.08% |
| 2024-09-13 | 1.89 | 1.92 | 1.84 | 1.85 | 1.85 | qfq | 10,171,178 | 19,095,516 | -2.63% |
| 2024-09-12 | 1.81 | 1.92 | 1.80 | 1.90 | 1.90 | qfq | 23,162,910 | 43,595,364 | 5.56% |
| 2024-09-11 | 1.82 | 1.84 | 1.79 | 1.80 | 1.80 | qfq | 6,920,030 | 12,527,479 | -1.64% |
| 2024-09-10 | 1.84 | 1.85 | 1.80 | 1.83 | 1.83 | qfq | 6,296,478 | 11,453,309 | 0.00% |
| 2024-09-09 | 1.84 | 1.85 | 1.81 | 1.83 | 1.83 | qfq | 4,621,200 | 8,463,471 | -0.54% |
| 2024-09-06 | 1.86 | 1.86 | 1.83 | 1.84 | 1.84 | qfq | 5,113,700 | 9,423,685 | -1.08% |
| 2024-09-05 | 1.87 | 1.87 | 1.84 | 1.86 | 1.86 | qfq | 5,537,788 | 10,268,369 | 0.00% |
| 2024-09-04 | 1.87 | 1.88 | 1.84 | 1.86 | 1.86 | qfq | 5,732,700 | 10,651,394 | 0.00% |
| 2024-09-03 | 1.87 | 1.89 | 1.84 | 1.86 | 1.86 | qfq | 5,874,500 | 10,954,966 | -0.53% |
| 2024-09-02 | 1.91 | 1.92 | 1.86 | 1.87 | 1.87 | qfq | 7,917,900 | 14,958,564 | -1.58% |
| 2024-08-30 | 1.87 | 1.93 | 1.87 | 1.90 | 1.90 | qfq | 10,091,600 | 19,275,875 | 0.53% |
| 2024-08-29 | 1.88 | 1.91 | 1.87 | 1.89 | 1.89 | qfq | 4,874,550 | 9,189,036 | 1.07% |
| 2024-08-28 | 1.88 | 1.89 | 1.84 | 1.87 | 1.87 | qfq | 5,848,652 | 10,940,387 | 0.00% |
| 2024-08-27 | 1.91 | 1.92 | 1.87 | 1.87 | 1.87 | qfq | 3,820,102 | 7,210,184 | -1.58% |
| 2024-08-26 | 1.88 | 1.92 | 1.87 | 1.90 | 1.90 | qfq | 5,047,400 | 9,612,673 | 1.06% |
| 2024-08-23 | 1.89 | 1.90 | 1.86 | 1.88 | 1.88 | qfq | 4,753,500 | 8,934,041 | 0.00% |
| 2024-08-22 | 1.90 | 1.92 | 1.88 | 1.88 | 1.88 | qfq | 4,000,246 | 7,575,573 | -1.57% |
| 2024-08-21 | 1.91 | 1.93 | 1.90 | 1.91 | 1.91 | qfq | 4,531,192 | 8,665,814 | 0.00% |
| 2024-08-20 | 1.95 | 1.96 | 1.91 | 1.91 | 1.91 | qfq | 6,664,106 | 12,838,179 | -2.05% |
| 2024-08-19 | 1.96 | 1.98 | 1.94 | 1.95 | 1.95 | qfq | 5,434,001 | 10,640,633 | -0.51% |
| 2024-08-16 | 2.00 | 2.02 | 1.96 | 1.96 | 1.96 | qfq | 5,360,800 | 10,612,605 | -0.51% |
| 2024-08-15 | 1.96 | 1.99 | 1.94 | 1.97 | 1.97 | qfq | 6,623,878 | 13,042,280 | 0.51% |
| 2024-08-14 | 1.96 | 1.98 | 1.95 | 1.96 | 1.96 | qfq | 2,991,200 | 5,863,535 | 0.00% |
| 2024-08-13 | 1.93 | 1.97 | 1.92 | 1.96 | 1.96 | qfq | 6,308,706 | 12,312,265 | 1.55% |
| 2024-08-12 | 1.97 | 1.97 | 1.92 | 1.93 | 1.93 | qfq | 6,476,900 | 12,578,900 | -2.53% |
| 2024-08-09 | 1.98 | 2.00 | 1.96 | 1.98 | 1.98 | qfq | 5,056,700 | 9,994,003 | 0.51% |
| 2024-08-08 | 1.96 | 1.99 | 1.94 | 1.97 | 1.97 | qfq | 7,014,000 | 13,798,918 | 0.00% |
| 2024-08-07 | 2.00 | 2.01 | 1.95 | 1.97 | 1.97 | qfq | 6,616,000 | 13,084,417 | -1.01% |
| 2024-08-06 | 2.00 | 2.03 | 1.97 | 1.99 | 1.99 | qfq | 8,052,900 | 16,118,353 | -0.50% |
| 2024-08-05 | 2.06 | 2.08 | 1.99 | 2.00 | 2.00 | qfq | 12,877,538 | 26,113,127 | -3.38% |
| 2024-08-02 | 2.04 | 2.07 | 2.03 | 2.07 | 2.07 | qfq | 6,794,220 | 13,961,208 | 0.98% |
| 2024-08-01 | 2.06 | 2.09 | 2.03 | 2.05 | 2.05 | qfq | 8,750,420 | 17,985,565 | -0.49% |
| 2024-07-31 | 2.01 | 2.08 | 2.00 | 2.06 | 2.06 | qfq | 8,951,506 | 18,285,190 | 2.49% |
| 2024-07-30 | 1.98 | 2.03 | 1.98 | 2.01 | 2.01 | qfq | 8,254,120 | 16,534,783 | 1.01% |
| 2024-07-29 | 2.02 | 2.03 | 1.97 | 1.99 | 1.99 | qfq | 7,970,300 | 15,833,689 | -0.50% |
| 2024-07-26 | 1.89 | 2.02 | 1.89 | 2.00 | 2.00 | qfq | 22,708,060 | 44,851,839 | 6.95% |
| 2024-07-25 | 1.80 | 1.88 | 1.80 | 1.87 | 1.87 | qfq | 8,527,362 | 15,768,191 | 3.31% |
| 2024-07-24 | 1.87 | 1.89 | 1.81 | 1.81 | 1.81 | qfq | 12,606,180 | 23,305,560 | -4.23% |
| 2024-07-23 | 1.87 | 1.99 | 1.87 | 1.89 | 1.89 | qfq | 16,539,200 | 32,011,448 | 1.07% |
| 2024-07-22 | 1.88 | 1.89 | 1.85 | 1.87 | 1.87 | qfq | 5,456,800 | 10,230,505 | 0.00% |
| 2024-07-19 | 1.89 | 1.89 | 1.85 | 1.87 | 1.87 | qfq | 7,492,660 | 14,043,444 | -0.53% |
| 2024-07-18 | 1.91 | 1.91 | 1.85 | 1.88 | 1.88 | qfq | 11,418,400 | 21,414,415 | -1.57% |
| 2024-07-17 | 1.93 | 1.95 | 1.91 | 1.91 | 1.91 | qfq | 4,632,306 | 8,905,392 | -1.04% |
| 2024-07-16 | 1.94 | 1.96 | 1.92 | 1.93 | 1.93 | qfq | 6,521,602 | 12,602,447 | -1.03% |
| 2024-07-15 | 1.99 | 2.01 | 1.94 | 1.95 | 1.95 | qfq | 7,920,500 | 15,523,341 | -2.50% |
| 2024-07-12 | 2.02 | 2.03 | 1.99 | 2.00 | 2.00 | qfq | 7,140,400 | 14,351,874 | -0.99% |
| 2024-07-11 | 1.99 | 2.03 | 1.99 | 2.02 | 2.02 | qfq | 8,614,500 | 17,361,914 | 3.06% |
| 2024-07-10 | 1.97 | 1.99 | 1.96 | 1.96 | 1.96 | qfq | 6,138,502 | 12,110,848 | -1.01% |
| 2024-07-09 | 1.97 | 2.00 | 1.92 | 1.98 | 1.98 | qfq | 9,055,152 | 17,774,222 | 0.51% |
| 2024-07-08 | 2.03 | 2.04 | 1.96 | 1.97 | 1.97 | qfq | 11,073,545 | 22,090,195 | -3.90% |
| 2024-07-05 | 2.02 | 2.07 | 2.01 | 2.05 | 2.05 | qfq | 6,098,100 | 12,471,757 | 0.99% |
| 2024-07-04 | 2.11 | 2.11 | 2.02 | 2.03 | 2.03 | qfq | 11,207,300 | 22,987,351 | -3.33% |
| 2024-07-03 | 2.10 | 2.12 | 2.08 | 2.10 | 2.10 | qfq | 6,840,620 | 14,384,405 | 0.00% |
| 2024-07-02 | 2.09 | 2.12 | 2.07 | 2.10 | 2.10 | qfq | 7,444,600 | 15,623,820 | 0.48% |
| 2024-07-01 | 2.07 | 2.09 | 2.04 | 2.09 | 2.09 | qfq | 6,077,300 | 12,577,618 | 0.97% |
| 2024-06-28 | 2.05 | 2.09 | 2.04 | 2.07 | 2.07 | qfq | 7,515,446 | 15,571,435 | 1.47% |
| 2024-06-27 | 2.10 | 2.11 | 2.04 | 2.04 | 2.04 | qfq | 8,354,000 | 17,301,075 | -3.32% |
| 2024-06-26 | 2.08 | 2.12 | 2.06 | 2.11 | 2.11 | qfq | 9,821,802 | 20,487,548 | 1.93% |
| 2024-06-25 | 2.04 | 2.08 | 2.03 | 2.07 | 2.07 | qfq | 9,002,940 | 18,537,779 | 0.98% |
| 2024-06-24 | 2.15 | 2.16 | 2.04 | 2.05 | 2.05 | qfq | 17,880,700 | 37,263,980 | -5.53% |
| 2024-06-21 | 2.11 | 2.20 | 2.09 | 2.17 | 2.17 | qfq | 16,061,814 | 34,776,636 | 2.36% |
| 2024-06-20 | 2.15 | 2.16 | 2.11 | 2.12 | 2.12 | qfq | 10,347,120 | 22,013,548 | -1.85% |
| 2024-06-19 | 2.19 | 2.20 | 2.13 | 2.16 | 2.16 | qfq | 11,837,600 | 25,548,462 | -0.46% |
| 2024-06-18 | 2.18 | 2.20 | 2.15 | 2.17 | 2.17 | qfq | 16,851,800 | 36,530,302 | 0.00% |
| 2024-06-17 | 2.21 | 2.23 | 2.15 | 2.17 | 2.17 | qfq | 21,203,400 | 46,280,280 | -1.81% |
| 2024-06-14 | 2.22 | 2.28 | 2.20 | 2.21 | 2.21 | qfq | 38,625,060 | 86,426,813 | -3.49% |
| 2024-06-13 | 2.10 | 2.29 | 2.09 | 2.29 | 2.29 | qfq | 68,072,286 | 153,667,462 | 10.10% |
| 2024-06-12 | 2.08 | 2.10 | 2.07 | 2.08 | 2.08 | qfq | 8,472,300 | 17,679,794 | 0.48% |
| 2024-06-11 | 2.10 | 2.11 | 2.05 | 2.07 | 2.07 | qfq | 9,617,300 | 19,953,720 | -2.36% |
| 2024-06-07 | 2.06 | 2.15 | 2.06 | 2.12 | 2.12 | qfq | 14,228,740 | 29,922,468 | 4.43% |
| 2024-06-06 | 2.14 | 2.16 | 2.00 | 2.03 | 2.03 | qfq | 29,734,811 | 61,104,041 | -5.14% |
| 2024-06-05 | 2.18 | 2.20 | 2.13 | 2.14 | 2.14 | qfq | 12,207,859 | 26,402,617 | -2.28% |
| 2024-06-04 | 2.25 | 2.25 | 2.17 | 2.19 | 2.19 | qfq | 15,758,578 | 34,542,277 | -2.23% |
| 2024-06-03 | 2.33 | 2.34 | 2.21 | 2.24 | 2.24 | qfq | 25,486,340 | 57,451,494 | -4.68% |
| 2024-05-31 | 2.36 | 2.38 | 2.35 | 2.35 | 2.35 | qfq | 6,867,500 | 16,190,816 | -0.42% |
| 2024-05-30 | 2.37 | 2.39 | 2.35 | 2.36 | 2.36 | qfq | 7,990,120 | 18,935,490 | -0.42% |
| 2024-05-29 | 2.37 | 2.39 | 2.36 | 2.37 | 2.37 | qfq | 8,685,218 | 20,602,420 | 0.00% |
| 2024-05-28 | 2.38 | 2.39 | 2.36 | 2.37 | 2.37 | qfq | 7,226,942 | 17,131,817 | -0.84% |
| 2024-05-27 | 2.38 | 2.39 | 2.35 | 2.39 | 2.39 | qfq | 9,189,568 | 21,784,079 | 0.84% |
| 2024-05-24 | 2.38 | 2.42 | 2.37 | 2.37 | 2.37 | qfq | 8,923,300 | 21,313,335 | -1.25% |
| 2024-05-23 | 2.45 | 2.46 | 2.38 | 2.40 | 2.40 | qfq | 17,341,700 | 41,784,842 | -2.44% |
| 2024-05-22 | 2.48 | 2.49 | 2.45 | 2.46 | 2.46 | qfq | 10,434,946 | 25,711,258 | -0.81% |
| 2024-05-21 | 2.50 | 2.53 | 2.47 | 2.48 | 2.48 | qfq | 11,714,100 | 29,181,001 | -1.20% |
| 2024-05-20 | 2.50 | 2.52 | 2.48 | 2.51 | 2.51 | qfq | 13,505,000 | 33,814,241 | 0.40% |
| 2024-05-17 | 2.50 | 2.52 | 2.48 | 2.50 | 2.50 | qfq | 10,952,800 | 27,297,625 | 0.00% |
| 2024-05-16 | 2.53 | 2.56 | 2.49 | 2.50 | 2.50 | qfq | 17,725,304 | 44,643,980 | -1.57% |
| 2024-05-15 | 2.52 | 2.55 | 2.51 | 2.54 | 2.54 | qfq | 11,307,700 | 28,572,347 | 0.00% |
| 2024-05-14 | 2.58 | 2.58 | 2.53 | 2.54 | 2.54 | qfq | 15,223,304 | 38,714,073 | 0.00% |
| 2024-05-13 | 2.58 | 2.60 | 2.53 | 2.54 | 2.54 | qfq | 22,365,980 | 57,184,899 | -2.68% |
| 2024-05-10 | 2.60 | 2.68 | 2.57 | 2.61 | 2.61 | qfq | 44,010,738 | 114,923,729 | 1.56% |
| 2024-05-09 | 2.54 | 2.63 | 2.53 | 2.57 | 2.57 | qfq | 39,514,400 | 101,273,981 | 1.18% |
| 2024-05-08 | 2.60 | 2.63 | 2.52 | 2.54 | 2.54 | qfq | 71,645,904 | 183,107,022 | -3.05% |
| 2024-05-07 | 2.38 | 2.62 | 2.37 | 2.62 | 2.62 | qfq | 45,069,986 | 115,718,769 | 10.08% |
| 2024-05-06 | 2.51 | 2.53 | 2.32 | 2.38 | 2.38 | qfq | 51,842,780 | 123,376,372 | -3.64% |
| 2024-04-30 | 2.49 | 2.56 | 2.41 | 2.47 | 2.47 | qfq | 84,146,840 | 210,387,499 | -3.52% |
| 2024-04-25 | 2.44 | 2.62 | 2.44 | 2.56 | 2.56 | qfq | 107,383,488 | 277,754,691 | 7.56% |
| 2024-04-24 | 2.33 | 2.39 | 2.31 | 2.38 | 2.38 | qfq | 12,318,242 | 28,942,375 | 2.59% |
| 2024-04-23 | 2.27 | 2.35 | 2.24 | 2.32 | 2.32 | qfq | 18,246,166 | 41,783,013 | 2.65% |
| 2024-04-22 | 2.30 | 2.30 | 2.22 | 2.26 | 2.26 | qfq | 14,644,742 | 33,032,645 | -1.31% |
| 2024-04-19 | 2.23 | 2.37 | 2.18 | 2.29 | 2.29 | qfq | 24,844,600 | 56,864,935 | 3.15% |
| 2024-04-18 | 2.29 | 2.29 | 2.21 | 2.22 | 2.22 | qfq | 19,850,320 | 44,593,099 | -2.20% |
| 2024-04-17 | 2.16 | 2.28 | 2.16 | 2.27 | 2.27 | qfq | 25,333,657 | 56,614,129 | 5.09% |
| 2024-04-16 | 2.39 | 2.40 | 2.16 | 2.16 | 2.16 | qfq | 29,803,900 | 66,519,088 | -10.00% |
| 2024-04-15 | 2.48 | 2.48 | 2.35 | 2.40 | 2.40 | qfq | 23,609,136 | 56,832,619 | -3.61% |
| 2024-04-12 | 2.47 | 2.53 | 2.45 | 2.49 | 2.49 | qfq | 20,236,100 | 50,505,955 | 0.81% |
| 2024-04-11 | 2.49 | 2.51 | 2.44 | 2.47 | 2.47 | qfq | 12,340,200 | 30,674,011 | -0.80% |
| 2024-04-10 | 2.51 | 2.53 | 2.45 | 2.49 | 2.49 | qfq | 11,267,000 | 27,942,988 | -0.80% |
| 2024-04-09 | 2.47 | 2.51 | 2.46 | 2.51 | 2.51 | qfq | 10,203,300 | 25,439,338 | 1.21% |
| 2024-04-08 | 2.50 | 2.55 | 2.46 | 2.48 | 2.48 | qfq | 18,672,232 | 46,722,423 | -1.59% |
| 2024-04-03 | 2.50 | 2.53 | 2.49 | 2.52 | 2.52 | qfq | 12,608,340 | 31,619,259 | 0.00% |
| 2024-04-02 | 2.49 | 2.52 | 2.46 | 2.52 | 2.52 | qfq | 22,143,193 | 55,243,245 | 2.02% |
| 2024-04-01 | 2.41 | 2.47 | 2.40 | 2.47 | 2.47 | qfq | 15,886,100 | 38,825,672 | 2.92% |
| 2024-03-29 | 2.38 | 2.40 | 2.37 | 2.40 | 2.40 | qfq | 9,180,700 | 21,924,613 | 0.84% |
| 2024-03-28 | 2.34 | 2.40 | 2.33 | 2.38 | 2.38 | qfq | 12,854,262 | 30,527,423 | 2.15% |
| 2024-03-27 | 2.41 | 2.42 | 2.33 | 2.33 | 2.33 | qfq | 14,542,207 | 34,505,672 | -2.92% |
| 2024-03-26 | 2.39 | 2.41 | 2.33 | 2.40 | 2.40 | qfq | 19,153,562 | 45,400,455 | 0.42% |
| 2024-03-25 | 2.43 | 2.45 | 2.37 | 2.39 | 2.39 | qfq | 15,010,300 | 36,358,519 | -2.45% |
| 2024-03-22 | 2.48 | 2.49 | 2.43 | 2.45 | 2.45 | qfq | 13,433,402 | 32,992,388 | -0.81% |
| 2024-03-21 | 2.49 | 2.50 | 2.44 | 2.47 | 2.47 | qfq | 12,240,400 | 30,174,755 | -0.40% |
| 2024-03-20 | 2.44 | 2.48 | 2.43 | 2.48 | 2.48 | qfq | 15,138,582 | 37,285,983 | 1.64% |
| 2024-03-19 | 2.45 | 2.47 | 2.43 | 2.44 | 2.44 | qfq | 12,244,178 | 29,977,625 | -0.81% |
| 2024-03-18 | 2.42 | 2.46 | 2.41 | 2.46 | 2.46 | qfq | 15,892,402 | 38,723,864 | 2.07% |
| 2024-03-15 | 2.35 | 2.41 | 2.35 | 2.41 | 2.41 | qfq | 18,316,400 | 43,674,512 | 2.55% |
| 2024-03-14 | 2.36 | 2.39 | 2.33 | 2.35 | 2.35 | qfq | 10,919,400 | 25,753,307 | -0.84% |
| 2024-03-13 | 2.37 | 2.38 | 2.35 | 2.37 | 2.37 | qfq | 9,823,924 | 23,229,310 | -0.42% |
| 2024-03-12 | 2.37 | 2.40 | 2.35 | 2.38 | 2.38 | qfq | 9,243,700 | 21,922,965 | 0.00% |
| 2024-03-11 | 2.35 | 2.38 | 2.34 | 2.38 | 2.38 | qfq | 10,392,372 | 24,555,753 | 0.85% |
| 2024-03-08 | 2.32 | 2.36 | 2.31 | 2.36 | 2.36 | qfq | 10,285,078 | 24,085,632 | 1.72% |
| 2024-03-07 | 2.33 | 2.37 | 2.31 | 2.32 | 2.32 | qfq | 13,134,284 | 30,801,605 | -0.43% |
| 2024-03-06 | 2.30 | 2.34 | 2.30 | 2.33 | 2.33 | qfq | 9,575,467 | 22,253,931 | 0.87% |
| 2024-03-05 | 2.38 | 2.38 | 2.30 | 2.31 | 2.31 | qfq | 14,790,500 | 34,598,834 | -3.35% |
| 2024-03-04 | 2.39 | 2.41 | 2.33 | 2.39 | 2.39 | qfq | 14,294,602 | 33,850,837 | -0.42% |
| 2024-03-01 | 2.33 | 2.40 | 2.32 | 2.40 | 2.40 | qfq | 21,491,044 | 50,927,622 | 2.56% |
| 2024-02-29 | 2.26 | 2.35 | 2.26 | 2.34 | 2.34 | qfq | 22,690,100 | 52,561,317 | 3.54% |
| 2024-02-28 | 2.34 | 2.46 | 2.24 | 2.26 | 2.26 | qfq | 38,718,018 | 91,658,629 | -3.42% |
| 2024-02-27 | 2.31 | 2.34 | 2.28 | 2.34 | 2.34 | qfq | 12,674,800 | 29,340,219 | 0.86% |
| 2024-02-26 | 2.23 | 2.35 | 2.23 | 2.32 | 2.32 | qfq | 26,033,545 | 59,637,622 | 4.04% |
| 2024-02-23 | 2.18 | 2.24 | 2.16 | 2.23 | 2.23 | qfq | 18,841,678 | 41,443,633 | 2.76% |
| 2024-02-22 | 2.13 | 2.22 | 2.12 | 2.17 | 2.17 | qfq | 12,443,556 | 27,049,839 | 1.88% |
| 2024-02-21 | 2.09 | 2.22 | 2.09 | 2.13 | 2.13 | qfq | 18,426,243 | 39,865,759 | 0.95% |
| 2024-02-20 | 2.09 | 2.11 | 2.06 | 2.11 | 2.11 | qfq | 8,219,000 | 17,230,807 | 0.00% |
| 2024-02-19 | 2.06 | 2.14 | 2.05 | 2.11 | 2.11 | qfq | 15,948,300 | 33,562,858 | 3.94% |
| 2024-02-08 | 1.90 | 2.07 | 1.89 | 2.03 | 2.03 | qfq | 20,190,936 | 40,049,997 | 7.98% |
| 2024-02-07 | 1.93 | 1.96 | 1.87 | 1.88 | 1.88 | qfq | 18,778,869 | 35,877,966 | -2.59% |
| 2024-02-06 | 1.88 | 2.00 | 1.73 | 1.93 | 1.93 | qfq | 37,288,268 | 67,539,752 | 0.52% |
| 2024-02-05 | 2.11 | 2.11 | 1.92 | 1.92 | 1.92 | qfq | 24,543,600 | 48,278,133 | -9.86% |
| 2024-02-02 | 2.23 | 2.26 | 2.04 | 2.13 | 2.13 | qfq | 18,712,980 | 40,338,295 | -4.05% |
| 2024-02-01 | 2.22 | 2.30 | 2.20 | 2.22 | 2.22 | qfq | 13,668,380 | 30,605,962 | 0.00% |
| 2024-01-31 | 2.26 | 2.27 | 2.19 | 2.22 | 2.22 | qfq | 17,049,800 | 38,150,935 | -2.20% |
| 2024-01-30 | 2.29 | 2.32 | 2.26 | 2.27 | 2.27 | qfq | 11,963,317 | 27,402,130 | -0.87% |
| 2024-01-29 | 2.40 | 2.41 | 2.29 | 2.29 | 2.29 | qfq | 14,184,700 | 33,041,582 | -3.78% |
| 2024-01-26 | 2.35 | 2.41 | 2.34 | 2.38 | 2.38 | qfq | 12,122,820 | 28,955,681 | 0.85% |
| 2024-01-25 | 2.28 | 2.37 | 2.27 | 2.36 | 2.36 | qfq | 14,631,758 | 34,083,708 | 3.51% |
| 2024-01-24 | 2.25 | 2.30 | 2.19 | 2.28 | 2.28 | qfq | 13,188,100 | 29,706,591 | 1.33% |
| 2024-01-23 | 2.24 | 2.28 | 2.19 | 2.25 | 2.25 | qfq | 11,995,300 | 26,906,155 | -0.44% |
| 2024-01-22 | 2.40 | 2.40 | 2.22 | 2.26 | 2.26 | qfq | 18,476,118 | 42,770,119 | -5.83% |
| 2024-01-19 | 2.42 | 2.44 | 2.39 | 2.40 | 2.40 | qfq | 8,100,900 | 19,577,169 | -0.83% |
| 2024-01-18 | 2.44 | 2.45 | 2.35 | 2.42 | 2.42 | qfq | 21,560,818 | 51,491,310 | -1.22% |
| 2024-01-17 | 2.50 | 2.51 | 2.45 | 2.45 | 2.45 | qfq | 10,297,500 | 25,477,136 | -2.00% |
| 2024-01-16 | 2.50 | 2.53 | 2.46 | 2.50 | 2.50 | qfq | 13,238,932 | 32,990,066 | -0.40% |
| 2024-01-15 | 2.53 | 2.55 | 2.51 | 2.51 | 2.51 | qfq | 10,453,742 | 26,405,125 | -1.18% |
| 2024-01-12 | 2.54 | 2.60 | 2.52 | 2.54 | 2.54 | qfq | 23,527,803 | 60,317,993 | -0.39% |
| 2024-01-11 | 2.46 | 2.66 | 2.44 | 2.55 | 2.55 | qfq | 29,484,326 | 75,153,279 | 3.24% |
| 2024-01-10 | 2.45 | 2.48 | 2.41 | 2.47 | 2.47 | qfq | 12,802,200 | 31,398,665 | 0.41% |
| 2024-01-09 | 2.43 | 2.48 | 2.43 | 2.46 | 2.46 | qfq | 9,250,600 | 22,701,086 | 1.23% |
| 2024-01-08 | 2.48 | 2.49 | 2.43 | 2.43 | 2.43 | qfq | 11,455,800 | 28,144,439 | -2.41% |
| 2024-01-05 | 2.52 | 2.54 | 2.47 | 2.49 | 2.49 | qfq | 8,512,800 | 21,303,367 | -1.19% |
| 2024-01-04 | 2.53 | 2.54 | 2.51 | 2.52 | 2.52 | qfq | 7,268,396 | 18,360,734 | -0.79% |
| 2024-01-03 | 2.54 | 2.56 | 2.52 | 2.54 | 2.54 | qfq | 11,812,744 | 30,007,077 | -0.39% |
| 2024-01-02 | 2.53 | 2.56 | 2.51 | 2.55 | 2.55 | qfq | 13,111,520 | 33,307,676 | 1.19% |
| 2023-12-29 | 2.51 | 2.53 | 2.50 | 2.52 | 2.52 | qfq | 7,538,300 | 19,005,361 | 0.00% |
| 2023-12-28 | 2.44 | 2.53 | 2.44 | 2.52 | 2.52 | qfq | 15,300,560 | 38,210,576 | 2.86% |
| 2023-12-27 | 2.43 | 2.46 | 2.43 | 2.45 | 2.45 | qfq | 7,857,500 | 19,202,433 | 0.41% |
| 2023-12-26 | 2.46 | 2.48 | 2.43 | 2.44 | 2.44 | qfq | 8,757,300 | 21,454,066 | -0.81% |
| 2023-12-25 | 2.48 | 2.48 | 2.44 | 2.46 | 2.46 | qfq | 7,853,270 | 19,274,569 | -0.40% |
| 2023-12-22 | 2.52 | 2.52 | 2.47 | 2.47 | 2.47 | qfq | 10,513,400 | 26,132,172 | -1.98% |
| 2023-12-21 | 2.47 | 2.54 | 2.44 | 2.52 | 2.52 | qfq | 12,804,228 | 31,899,750 | 2.02% |
| 2023-12-20 | 2.49 | 2.52 | 2.46 | 2.47 | 2.47 | qfq | 8,427,700 | 20,991,325 | 0.00% |
| 2023-12-19 | 2.49 | 2.50 | 2.46 | 2.47 | 2.47 | qfq | 8,664,860 | 21,485,255 | -0.80% |
| 2023-12-18 | 2.56 | 2.57 | 2.48 | 2.49 | 2.49 | qfq | 14,153,816 | 35,552,000 | -2.73% |
| 2023-12-15 | 2.57 | 2.59 | 2.55 | 2.56 | 2.56 | qfq | 11,458,900 | 29,365,959 | -0.39% |
| 2023-12-14 | 2.56 | 2.59 | 2.55 | 2.57 | 2.57 | qfq | 10,036,900 | 25,810,240 | 0.39% |
| 2023-12-13 | 2.54 | 2.60 | 2.52 | 2.56 | 2.56 | qfq | 15,506,352 | 39,811,587 | 1.19% |
| 2023-12-12 | 2.52 | 2.54 | 2.51 | 2.53 | 2.53 | qfq | 8,826,000 | 22,291,917 | 0.40% |
| 2023-12-11 | 2.51 | 2.53 | 2.49 | 2.52 | 2.52 | qfq | 13,966,000 | 35,081,569 | 0.40% |
| 2023-12-08 | 2.57 | 2.58 | 2.50 | 2.51 | 2.51 | qfq | 18,321,800 | 46,429,035 | -2.33% |
| 2023-12-07 | 2.60 | 2.61 | 2.56 | 2.57 | 2.57 | qfq | 14,831,700 | 38,210,308 | -1.53% |
| 2023-12-06 | 2.58 | 2.62 | 2.58 | 2.61 | 2.61 | qfq | 9,625,094 | 25,090,104 | 0.77% |
| 2023-12-05 | 2.63 | 2.64 | 2.59 | 2.59 | 2.59 | qfq | 14,306,420 | 37,405,054 | -1.52% |
| 2023-12-04 | 2.65 | 2.67 | 2.63 | 2.63 | 2.63 | qfq | 10,411,100 | 27,568,774 | -0.38% |
| 2023-12-01 | 2.62 | 2.66 | 2.60 | 2.64 | 2.64 | qfq | 16,613,700 | 43,730,994 | 0.76% |
| 2023-11-30 | 2.64 | 2.65 | 2.61 | 2.62 | 2.62 | qfq | 12,144,002 | 31,939,840 | -0.76% |
| 2023-11-29 | 2.67 | 2.68 | 2.63 | 2.64 | 2.64 | qfq | 11,675,780 | 30,978,467 | -0.75% |
| 2023-11-28 | 2.64 | 2.68 | 2.63 | 2.66 | 2.66 | qfq | 15,588,268 | 41,439,327 | 0.38% |
| 2023-11-27 | 2.66 | 2.67 | 2.63 | 2.65 | 2.65 | qfq | 17,121,100 | 45,241,452 | -0.38% |
| 2023-11-24 | 2.70 | 2.71 | 2.66 | 2.66 | 2.66 | qfq | 18,707,200 | 50,153,098 | -1.85% |
| 2023-11-23 | 2.72 | 2.73 | 2.70 | 2.71 | 2.71 | qfq | 16,359,132 | 44,339,314 | 0.00% |
| 2023-11-22 | 2.73 | 2.74 | 2.71 | 2.71 | 2.71 | qfq | 22,133,100 | 60,348,033 | -1.09% |
| 2023-11-21 | 2.75 | 2.80 | 2.73 | 2.74 | 2.74 | qfq | 35,454,500 | 97,783,692 | -0.36% |
| 2023-11-20 | 2.75 | 2.78 | 2.74 | 2.75 | 2.75 | qfq | 27,311,718 | 75,255,958 | 0.00% |
| 2023-11-17 | 2.74 | 2.75 | 2.72 | 2.75 | 2.75 | qfq | 22,887,503 | 62,583,385 | 0.73% |
| 2023-11-16 | 2.74 | 2.82 | 2.73 | 2.73 | 2.73 | qfq | 32,717,778 | 90,168,417 | -0.73% |
| 2023-11-15 | 2.76 | 2.77 | 2.73 | 2.75 | 2.75 | qfq | 43,227,306 | 118,898,804 | 0.36% |
| 2023-11-14 | 2.79 | 2.82 | 2.71 | 2.74 | 2.74 | qfq | 52,354,015 | 143,348,451 | -1.44% |
| 2023-11-13 | 2.98 | 3.01 | 2.76 | 2.78 | 2.78 | qfq | 109,361,418 | 308,375,646 | -1.77% |
| 2023-11-10 | 2.56 | 2.83 | 2.55 | 2.83 | 2.83 | qfq | 109,211,566 | 300,698,130 | 10.12% |
| 2023-11-09 | 2.59 | 2.59 | 2.56 | 2.57 | 2.57 | qfq | 11,482,700 | 29,569,820 | -0.77% |
| 2023-11-08 | 2.64 | 2.64 | 2.57 | 2.59 | 2.59 | qfq | 16,577,022 | 43,020,568 | -1.52% |
| 2023-11-07 | 2.58 | 2.64 | 2.56 | 2.63 | 2.63 | qfq | 15,641,944 | 40,768,486 | 1.54% |
| 2023-11-06 | 2.56 | 2.59 | 2.55 | 2.59 | 2.59 | qfq | 13,559,100 | 34,923,355 | 1.57% |
| 2023-11-03 | 2.56 | 2.59 | 2.55 | 2.55 | 2.55 | qfq | 9,601,000 | 24,640,613 | -0.39% |
| 2023-11-02 | 2.57 | 2.60 | 2.55 | 2.56 | 2.56 | qfq | 10,328,520 | 26,598,969 | -0.39% |
| 2023-11-01 | 2.56 | 2.60 | 2.54 | 2.57 | 2.57 | qfq | 8,013,100 | 20,623,207 | 0.78% |
| 2023-10-31 | 2.55 | 2.57 | 2.53 | 2.55 | 2.55 | qfq | 11,045,900 | 28,120,101 | 0.00% |
| 2023-10-30 | 2.55 | 2.57 | 2.54 | 2.55 | 2.55 | qfq | 8,780,648 | 22,454,105 | 0.00% |
| 2023-10-27 | 2.53 | 2.57 | 2.52 | 2.55 | 2.55 | qfq | 11,051,600 | 28,224,150 | 0.39% |
| 2023-10-26 | 2.55 | 2.55 | 2.50 | 2.54 | 2.54 | qfq | 9,090,800 | 22,921,391 | -0.39% |
| 2023-10-25 | 2.51 | 2.57 | 2.51 | 2.55 | 2.55 | qfq | 14,775,700 | 37,666,318 | 2.41% |
| 2023-10-24 | 2.45 | 2.52 | 2.44 | 2.49 | 2.49 | qfq | 10,272,400 | 25,496,503 | 2.47% |
| 2023-10-23 | 2.51 | 2.52 | 2.42 | 2.43 | 2.43 | qfq | 11,589,100 | 28,462,365 | -3.19% |
| 2023-10-20 | 2.51 | 2.55 | 2.50 | 2.51 | 2.51 | qfq | 9,686,502 | 24,404,058 | 0.00% |
| 2023-10-19 | 2.53 | 2.56 | 2.51 | 2.51 | 2.51 | qfq | 9,625,260 | 24,326,870 | -0.79% |
| 2023-10-18 | 2.54 | 2.56 | 2.53 | 2.53 | 2.53 | qfq | 10,144,502 | 25,796,591 | -0.39% |
| 2023-10-17 | 2.55 | 2.57 | 2.53 | 2.54 | 2.54 | qfq | 10,808,168 | 27,470,905 | -0.39% |
| 2023-10-16 | 2.59 | 2.60 | 2.54 | 2.55 | 2.55 | qfq | 10,855,900 | 27,785,144 | -1.54% |
| 2023-10-13 | 2.65 | 2.66 | 2.58 | 2.59 | 2.59 | qfq | 13,838,600 | 36,076,081 | -2.63% |
| 2023-10-12 | 2.56 | 2.66 | 2.55 | 2.66 | 2.66 | qfq | 22,161,229 | 58,074,639 | 3.91% |
| 2023-10-11 | 2.61 | 2.61 | 2.55 | 2.56 | 2.56 | qfq | 11,888,700 | 30,553,026 | -1.16% |
| 2023-10-10 | 2.62 | 2.64 | 2.58 | 2.59 | 2.59 | qfq | 11,094,700 | 28,859,157 | -1.15% |
| 2023-10-09 | 2.63 | 2.68 | 2.61 | 2.62 | 2.62 | qfq | 12,591,200 | 33,229,946 | -0.76% |
| 2023-09-28 | 2.54 | 2.66 | 2.54 | 2.64 | 2.64 | qfq | 20,715,470 | 54,183,959 | 3.94% |
| 2023-09-27 | 2.55 | 2.56 | 2.52 | 2.54 | 2.54 | qfq | 6,828,100 | 17,368,946 | 0.00% |
| 2023-09-26 | 2.53 | 2.59 | 2.52 | 2.54 | 2.54 | qfq | 10,785,866 | 27,442,165 | 0.00% |
| 2023-09-25 | 2.63 | 2.63 | 2.54 | 2.54 | 2.54 | qfq | 18,185,700 | 46,746,033 | -3.42% |
| 2023-09-22 | 2.65 | 2.65 | 2.59 | 2.63 | 2.63 | qfq | 13,285,900 | 34,761,583 | -0.38% |
| 2023-09-21 | 2.60 | 2.66 | 2.59 | 2.64 | 2.64 | qfq | 11,297,000 | 29,726,292 | 1.15% |
| 2023-09-20 | 2.64 | 2.65 | 2.60 | 2.61 | 2.61 | qfq | 9,890,800 | 25,919,391 | -1.14% |
| 2023-09-19 | 2.66 | 2.67 | 2.63 | 2.64 | 2.64 | qfq | 7,843,600 | 20,777,094 | -0.38% |
| 2023-09-18 | 2.66 | 2.68 | 2.64 | 2.65 | 2.65 | qfq | 9,359,062 | 24,903,572 | -0.38% |
| 2023-09-15 | 2.66 | 2.68 | 2.65 | 2.66 | 2.66 | qfq | 7,982,032 | 21,265,028 | 0.38% |
| 2023-09-14 | 2.67 | 2.68 | 2.64 | 2.65 | 2.65 | qfq | 10,476,500 | 27,822,267 | -1.12% |
| 2023-09-13 | 2.69 | 2.70 | 2.65 | 2.68 | 2.68 | qfq | 12,019,250 | 32,130,823 | -0.74% |
| 2023-09-12 | 2.73 | 2.73 | 2.67 | 2.70 | 2.70 | qfq | 16,539,867 | 44,550,073 | -1.10% |
| 2023-09-11 | 2.60 | 2.74 | 2.59 | 2.73 | 2.73 | qfq | 38,310,368 | 103,422,850 | 5.00% |
| 2023-09-08 | 2.61 | 2.61 | 2.58 | 2.60 | 2.60 | qfq | 5,419,500 | 14,059,631 | 0.00% |
| 2023-09-07 | 2.66 | 2.67 | 2.59 | 2.60 | 2.60 | qfq | 11,954,546 | 31,311,887 | -2.26% |
| 2023-09-06 | 2.65 | 2.67 | 2.62 | 2.66 | 2.66 | qfq | 9,198,911 | 24,310,883 | 0.38% |
| 2023-09-05 | 2.68 | 2.69 | 2.63 | 2.65 | 2.65 | qfq | 10,587,200 | 28,088,189 | -1.12% |
| 2023-09-04 | 2.58 | 2.68 | 2.57 | 2.68 | 2.68 | qfq | 20,998,430 | 55,302,624 | 4.28% |
| 2023-09-01 | 2.58 | 2.59 | 2.55 | 2.57 | 2.57 | qfq | 8,523,313 | 21,915,993 | 0.00% |
| 2023-08-31 | 2.63 | 2.63 | 2.57 | 2.57 | 2.57 | qfq | 9,358,200 | 24,238,862 | -2.28% |
| 2023-08-30 | 2.63 | 2.66 | 2.61 | 2.63 | 2.63 | qfq | 8,955,600 | 23,586,313 | 0.00% |
| 2023-08-29 | 2.61 | 2.65 | 2.60 | 2.63 | 2.63 | qfq | 12,701,900 | 33,369,064 | -0.38% |
| 2023-08-28 | 2.69 | 2.70 | 2.63 | 2.64 | 2.64 | qfq | 23,048,987 | 61,277,869 | 3.13% |
| 2023-08-25 | 2.56 | 2.65 | 2.53 | 2.56 | 2.56 | qfq | 11,732,220 | 30,388,062 | 0.00% |
| 2023-08-24 | 2.59 | 2.61 | 2.56 | 2.56 | 2.56 | qfq | 9,923,300 | 25,603,388 | -1.16% |
| 2023-08-23 | 2.61 | 2.63 | 2.58 | 2.59 | 2.59 | qfq | 7,562,700 | 19,672,776 | -0.77% |
| 2023-08-22 | 2.64 | 2.65 | 2.58 | 2.61 | 2.61 | qfq | 9,722,200 | 25,291,772 | -0.38% |
| 2023-08-21 | 2.67 | 2.68 | 2.62 | 2.62 | 2.62 | qfq | 10,626,400 | 28,157,574 | -1.50% |
| 2023-08-18 | 2.68 | 2.71 | 2.66 | 2.66 | 2.66 | qfq | 9,100,400 | 24,479,258 | -0.37% |
| 2023-08-17 | 2.66 | 2.68 | 2.62 | 2.67 | 2.67 | qfq | 8,217,000 | 21,787,947 | 0.38% |
| 2023-08-16 | 2.66 | 2.69 | 2.65 | 2.66 | 2.66 | qfq | 5,877,080 | 15,679,658 | 0.00% |
| 2023-08-15 | 2.68 | 2.69 | 2.65 | 2.66 | 2.66 | qfq | 5,335,918 | 14,250,272 | -1.12% |
| 2023-08-14 | 2.66 | 2.69 | 2.64 | 2.69 | 2.69 | qfq | 7,886,604 | 20,995,128 | 0.75% |
| 2023-08-11 | 2.72 | 2.72 | 2.66 | 2.67 | 2.67 | qfq | 8,375,600 | 22,506,374 | -1.84% |
| 2023-08-10 | 2.70 | 2.72 | 2.69 | 2.72 | 2.72 | qfq | 7,439,100 | 20,147,316 | 0.37% |
| 2023-08-09 | 2.71 | 2.74 | 2.69 | 2.71 | 2.71 | qfq | 7,917,800 | 21,470,000 | -0.37% |
| 2023-08-08 | 2.76 | 2.77 | 2.72 | 2.72 | 2.72 | qfq | 9,668,120 | 26,472,946 | -0.73% |
| 2023-08-07 | 2.81 | 2.82 | 2.73 | 2.74 | 2.74 | qfq | 15,175,170 | 41,804,801 | -1.79% |
| 2023-08-04 | 2.83 | 2.85 | 2.78 | 2.79 | 2.79 | qfq | 14,408,766 | 40,469,707 | -1.41% |
| 2023-08-03 | 2.84 | 2.86 | 2.81 | 2.83 | 2.83 | qfq | 12,292,696 | 34,768,382 | -0.70% |
| 2023-08-02 | 2.87 | 2.89 | 2.84 | 2.85 | 2.85 | qfq | 9,534,100 | 27,235,988 | -0.70% |
| 2023-08-01 | 2.84 | 2.87 | 2.83 | 2.87 | 2.87 | qfq | 13,223,451 | 37,676,103 | 0.35% |
| 2023-07-31 | 2.77 | 2.91 | 2.77 | 2.86 | 2.86 | qfq | 31,769,235 | 90,747,563 | 3.25% |
| 2023-07-28 | 2.72 | 2.78 | 2.71 | 2.77 | 2.77 | qfq | 15,397,002 | 42,269,183 | 1.47% |
| 2023-07-27 | 2.69 | 2.77 | 2.68 | 2.73 | 2.73 | qfq | 21,269,888 | 58,135,658 | 1.11% |
| 2023-07-26 | 2.69 | 2.70 | 2.67 | 2.70 | 2.70 | qfq | 5,377,900 | 14,446,316 | 0.37% |
| 2023-07-25 | 2.69 | 2.70 | 2.67 | 2.69 | 2.69 | qfq | 9,798,518 | 26,336,786 | 1.13% |
| 2023-07-24 | 2.69 | 2.70 | 2.66 | 2.66 | 2.66 | qfq | 6,560,223 | 17,502,728 | -0.75% |
| 2023-07-21 | 2.67 | 2.70 | 2.67 | 2.68 | 2.68 | qfq | 7,246,218 | 19,424,341 | 0.37% |
| 2023-07-20 | 2.71 | 2.72 | 2.67 | 2.67 | 2.67 | qfq | 9,646,416 | 25,974,307 | -1.11% |
| 2023-07-19 | 2.71 | 2.73 | 2.69 | 2.70 | 2.70 | qfq | 6,678,120 | 18,085,954 | -0.74% |
| 2023-07-18 | 2.70 | 2.72 | 2.67 | 2.72 | 2.72 | qfq | 9,474,003 | 25,575,854 | 0.74% |