RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
中利集团002309.SZ
最近收盘价2.642026-07-17
最近交易日2026-07-17
成交量（股）283,663,900
成交额（元）770,286,012
日线记录682
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-12-18 | 2024-12-24 | bonus_share | — | — | 2.45 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 682 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 | 2.81 | 2.85 | 2.64 | 2.64 | 2.64 | qfq | 283,663,900 | 770,286,012 | -9.90% |
| 2026-07-16 | 2.82 | 2.98 | 2.66 | 2.93 | 2.93 | qfq | 432,272,811 | 1,222,987,403 | 6.93% |
| 2026-07-15 | 2.70 | 2.74 | 2.70 | 2.74 | 2.74 | qfq | 44,155,122 | 120,831,195 | 10.04% |
| 2026-07-14 | 2.39 | 2.49 | 2.35 | 2.49 | 2.49 | qfq | 107,656,500 | 260,463,403 | 3.32% |
| 2026-07-13 | 2.56 | 2.60 | 2.39 | 2.41 | 2.41 | qfq | 116,867,500 | 287,703,817 | -6.59% |
| 2026-07-10 | 2.50 | 2.63 | 2.45 | 2.58 | 2.58 | qfq | 118,523,067 | 304,562,080 | 3.20% |
| 2026-07-09 | 2.46 | 2.51 | 2.39 | 2.50 | 2.50 | qfq | 97,507,800 | 239,919,147 | 0.81% |
| 2026-07-08 | 2.54 | 2.56 | 2.47 | 2.48 | 2.48 | qfq | 102,089,200 | 254,960,984 | -3.13% |
| 2026-07-07 | 2.64 | 2.65 | 2.54 | 2.56 | 2.56 | qfq | 100,876,377 | 260,638,403 | -3.03% |
| 2026-07-06 | 2.77 | 2.80 | 2.63 | 2.64 | 2.64 | qfq | 122,465,878 | 330,052,554 | -4.69% |
| 2026-07-03 | 2.80 | 2.80 | 2.73 | 2.77 | 2.77 | qfq | 103,662,700 | 287,242,030 | 0.00% |
| 2026-07-02 | 2.76 | 2.91 | 2.75 | 2.77 | 2.77 | qfq | 135,516,800 | 381,535,011 | -0.36% |
| 2026-07-01 | 2.74 | 2.82 | 2.69 | 2.78 | 2.78 | qfq | 109,199,300 | 301,896,979 | 0.72% |
| 2026-06-30 | 2.74 | 2.79 | 2.69 | 2.76 | 2.76 | qfq | 101,378,000 | 279,047,177 | 0.73% |
| 2026-06-29 | 2.76 | 2.81 | 2.68 | 2.74 | 2.74 | qfq | 115,178,139 | 315,133,255 | -1.44% |
| 2026-06-26 | 2.87 | 2.94 | 2.78 | 2.78 | 2.78 | qfq | 128,176,124 | 364,676,183 | -3.47% |
| 2026-06-25 | 2.98 | 2.98 | 2.87 | 2.88 | 2.88 | qfq | 115,302,700 | 334,187,038 | -3.03% |
| 2026-06-24 | 3.01 | 3.03 | 2.92 | 2.97 | 2.97 | qfq | 108,318,829 | 321,799,116 | -1.98% |
| 2026-06-23 | 3.07 | 3.12 | 3.02 | 3.03 | 3.03 | qfq | 99,010,944 | 304,034,653 | -2.88% |
| 2026-06-22 | 3.03 | 3.13 | 2.96 | 3.12 | 3.12 | qfq | 161,130,300 | 487,862,832 | 1.96% |
| 2026-06-18 | 3.17 | 3.18 | 3.06 | 3.06 | 3.06 | qfq | 125,910,461 | 388,735,540 | -4.08% |
| 2026-06-17 | 3.29 | 3.33 | 3.16 | 3.19 | 3.19 | qfq | 139,091,300 | 447,540,538 | -3.63% |
| 2026-06-16 | 3.23 | 3.33 | 3.19 | 3.31 | 3.31 | qfq | 129,219,830 | 423,081,540 | 2.48% |
| 2026-06-15 | 3.20 | 3.25 | 3.18 | 3.23 | 3.23 | qfq | 97,060,800 | 312,753,487 | 2.22% |
| 2026-06-12 | 3.20 | 3.24 | 3.13 | 3.16 | 3.16 | qfq | 120,274,130 | 383,767,393 | 0.00% |
| 2026-06-11 | 3.17 | 3.22 | 3.13 | 3.16 | 3.16 | qfq | 104,765,200 | 330,901,185 | -1.86% |
| 2026-06-10 | 3.33 | 3.34 | 3.16 | 3.22 | 3.22 | qfq | 145,651,000 | 469,417,041 | -4.17% |
| 2026-06-09 | 3.35 | 3.37 | 3.27 | 3.36 | 3.36 | qfq | 112,978,500 | 376,030,838 | 1.51% |
| 2026-06-08 | 3.36 | 3.43 | 3.27 | 3.31 | 3.31 | qfq | 137,104,900 | 459,026,973 | -3.78% |
| 2026-06-05 | 3.47 | 3.54 | 3.36 | 3.44 | 3.44 | qfq | 157,943,700 | 543,777,878 | -0.86% |
| 2026-06-04 | 3.49 | 3.55 | 3.44 | 3.47 | 3.47 | qfq | 125,941,807 | 437,880,617 | -2.25% |
| 2026-06-03 | 3.51 | 3.60 | 3.46 | 3.55 | 3.55 | qfq | 154,038,878 | 547,420,500 | 1.14% |
| 2026-06-02 | 3.60 | 3.60 | 3.40 | 3.51 | 3.51 | qfq | 157,765,300 | 549,501,813 | -2.77% |
| 2026-06-01 | 3.53 | 3.65 | 3.49 | 3.61 | 3.61 | qfq | 142,988,300 | 513,476,859 | 1.98% |
| 2026-05-29 | 3.61 | 3.62 | 3.49 | 3.54 | 3.54 | qfq | 178,789,678 | 634,527,434 | -2.48% |
| 2026-05-28 | 3.52 | 3.64 | 3.49 | 3.63 | 3.63 | qfq | 168,503,079 | 607,348,679 | 2.54% |
| 2026-05-27 | 3.56 | 3.67 | 3.49 | 3.54 | 3.54 | qfq | 148,300,400 | 529,142,018 | -1.39% |
| 2026-05-26 | 3.68 | 3.68 | 3.51 | 3.59 | 3.59 | qfq | 183,501,100 | 655,094,994 | -3.75% |
| 2026-05-25 | 3.83 | 3.87 | 3.69 | 3.73 | 3.73 | qfq | 192,878,200 | 721,001,254 | -2.61% |
| 2026-05-22 | 3.77 | 3.84 | 3.71 | 3.83 | 3.83 | qfq | 176,416,454 | 670,688,082 | 1.59% |
| 2026-05-21 | 4.02 | 4.05 | 3.72 | 3.77 | 3.77 | qfq | 291,510,101 | 1,131,449,338 | -5.99% |
| 2026-05-20 | 4.20 | 4.21 | 3.96 | 4.01 | 4.01 | qfq | 272,924,195 | 1,097,834,336 | -4.98% |
| 2026-05-19 | 4.27 | 4.34 | 4.16 | 4.22 | 4.22 | qfq | 263,943,158 | 1,115,456,536 | -2.09% |
| 2026-05-18 | 4.44 | 4.52 | 4.23 | 4.31 | 4.31 | qfq | 444,484,159 | 1,930,985,323 | -7.31% |
| 2026-05-15 | 5.34 | 5.34 | 4.65 | 4.65 | 4.65 | qfq | 708,797,872 | 3,424,362,626 | -10.06% |
| 2026-05-14 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | qfq | 119,312,375 | 616,844,979 | 10.00% |
| 2026-05-13 | 4.60 | 4.80 | 4.56 | 4.70 | 4.70 | qfq | 439,830,601 | 2,073,587,804 | 0.43% |
| 2026-05-12 | 4.57 | 4.73 | 4.48 | 4.68 | 4.68 | qfq | 472,750,100 | 2,196,036,689 | 2.63% |
| 2026-05-11 | 4.64 | 4.69 | 4.52 | 4.56 | 4.56 | qfq | 264,343,825 | 1,210,315,635 | -1.08% |
| 2026-05-08 | 4.71 | 4.82 | 4.58 | 4.61 | 4.61 | qfq | 310,685,566 | 1,448,088,167 | -1.28% |
| 2026-05-07 | 4.72 | 4.75 | 4.58 | 4.67 | 4.67 | qfq | 420,477,982 | 1,959,570,636 | 1.52% |
| 2026-05-06 | 4.37 | 4.68 | 4.33 | 4.60 | 4.60 | qfq | 498,155,789 | 2,265,039,698 | 7.23% |
| 2026-04-30 | 4.47 | 4.54 | 4.27 | 4.29 | 4.29 | qfq | 356,066,915 | 1,547,832,347 | -4.88% |
| 2026-04-29 | 4.26 | 4.76 | 4.23 | 4.51 | 4.51 | qfq | 546,341,966 | 2,466,472,600 | 4.16% |
| 2026-04-28 | 4.23 | 4.44 | 4.23 | 4.33 | 4.33 | qfq | 368,392,000 | 1,590,319,365 | 4.09% |
| 2026-04-27 | 4.11 | 4.18 | 3.99 | 4.16 | 4.16 | qfq | 234,233,709 | 957,288,087 | 0.97% |
| 2026-04-24 | 4.18 | 4.33 | 4.11 | 4.12 | 4.12 | qfq | 251,237,397 | 1,053,121,879 | -1.90% |
| 2026-04-23 | 4.38 | 4.51 | 4.15 | 4.20 | 4.20 | qfq | 362,373,417 | 1,543,752,783 | -3.89% |
| 2026-04-22 | 4.31 | 4.48 | 4.24 | 4.37 | 4.37 | qfq | 425,190,339 | 1,870,100,353 | 1.39% |
| 2026-04-21 | 4.51 | 4.55 | 4.26 | 4.31 | 4.31 | qfq | 581,149,837 | 2,543,805,261 | -1.60% |
| 2026-04-20 | 4.03 | 4.38 | 4.03 | 4.38 | 4.38 | qfq | 483,263,008 | 2,059,816,397 | 10.05% |
| 2026-04-17 | 4.10 | 4.22 | 3.96 | 3.98 | 3.98 | qfq | 350,630,674 | 1,414,835,603 | -2.69% |
| 2026-04-16 | 4.08 | 4.15 | 3.96 | 4.09 | 4.09 | qfq | 339,027,085 | 1,387,742,152 | 1.49% |
| 2026-04-15 | 4.16 | 4.23 | 4.02 | 4.03 | 4.03 | qfq | 398,005,692 | 1,628,745,900 | -4.95% |
| 2026-04-14 | 4.41 | 4.50 | 4.18 | 4.24 | 4.24 | qfq | 442,120,028 | 1,893,036,937 | -4.72% |
| 2026-04-13 | 4.39 | 4.58 | 4.18 | 4.45 | 4.45 | qfq | 432,062,049 | 1,897,109,733 | 1.14% |
| 2026-04-10 | 4.63 | 4.67 | 4.37 | 4.40 | 4.40 | qfq | 546,413,489 | 2,455,778,999 | -7.56% |
| 2026-04-09 | 4.91 | 4.95 | 4.54 | 4.76 | 4.76 | qfq | 709,570,375 | 3,304,654,010 | -5.37% |
| 2026-04-08 | 5.06 | 5.23 | 4.99 | 5.03 | 5.03 | qfq | 741,600,188 | 3,758,452,820 | -3.82% |
| 2026-04-07 | 5.03 | 5.43 | 4.90 | 5.23 | 5.23 | qfq | 840,343,955 | 4,354,019,418 | 3.98% |
| 2026-04-03 | 4.85 | 5.16 | 4.67 | 5.03 | 5.03 | qfq | 1,027,166,247 | 5,035,580,369 | 1.00% |
| 2026-04-02 | 4.55 | 4.98 | 4.55 | 4.98 | 4.98 | qfq | 722,839,095 | 3,568,213,733 | 9.93% |
| 2026-04-01 | 4.74 | 4.88 | 4.47 | 4.53 | 4.53 | qfq | 738,893,461 | 3,428,568,823 | -8.30% |
| 2026-03-31 | 4.80 | 5.11 | 4.54 | 4.94 | 4.94 | qfq | 1,007,493,570 | 4,902,616,802 | 3.78% |
| 2026-03-30 | 4.26 | 4.76 | 4.16 | 4.76 | 4.76 | qfq | 875,101,285 | 3,939,074,631 | 9.93% |
| 2026-03-27 | 4.53 | 4.63 | 4.27 | 4.33 | 4.33 | qfq | 854,524,329 | 3,729,279,793 | -8.65% |
| 2026-03-26 | 4.81 | 5.30 | 4.64 | 4.74 | 4.74 | qfq | 899,575,954 | 4,451,582,123 | -6.51% |
| 2026-03-25 | 4.83 | 5.07 | 4.67 | 5.07 | 5.07 | qfq | 1,097,423,417 | 5,368,929,441 | 9.98% |
| 2026-03-24 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | qfq | 57,429,310 | 264,749,119 | 10.02% |
| 2026-03-23 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | qfq | 73,289,630 | 307,083,550 | 9.97% |
| 2026-03-20 | 3.48 | 3.81 | 3.48 | 3.81 | 3.81 | qfq | 211,921,967 | 794,153,929 | 10.12% |
| 2026-03-19 | 3.45 | 3.60 | 3.42 | 3.46 | 3.46 | qfq | 184,373,344 | 645,372,508 | -1.70% |
| 2026-03-18 | 3.52 | 3.70 | 3.45 | 3.52 | 3.52 | qfq | 211,762,530 | 753,719,691 | 0.57% |
| 2026-03-17 | 3.41 | 3.64 | 3.41 | 3.50 | 3.50 | qfq | 184,573,871 | 648,333,226 | 2.04% |
| 2026-03-16 | 3.49 | 3.58 | 3.40 | 3.43 | 3.43 | qfq | 117,361,940 | 407,084,110 | -1.15% |
| 2026-03-13 | 3.56 | 3.60 | 3.45 | 3.47 | 3.47 | qfq | 142,083,790 | 498,260,067 | -2.80% |
| 2026-03-12 | 3.50 | 3.68 | 3.50 | 3.57 | 3.57 | qfq | 181,098,366 | 649,970,364 | 1.13% |
| 2026-03-11 | 3.48 | 3.58 | 3.44 | 3.53 | 3.53 | qfq | 131,693,886 | 463,264,303 | 0.86% |
| 2026-03-10 | 3.48 | 3.52 | 3.39 | 3.50 | 3.50 | qfq | 127,960,130 | 444,556,016 | 0.00% |
| 2026-03-09 | 3.44 | 3.50 | 3.41 | 3.50 | 3.50 | qfq | 126,171,824 | 437,634,210 | 0.57% |
| 2026-03-06 | 3.36 | 3.52 | 3.33 | 3.48 | 3.48 | qfq | 147,579,031 | 510,240,740 | 3.26% |
| 2026-03-05 | 3.42 | 3.46 | 3.33 | 3.37 | 3.37 | qfq | 143,544,755 | 487,108,202 | 0.30% |
| 2026-03-04 | 3.30 | 3.42 | 3.25 | 3.36 | 3.36 | qfq | 162,417,525 | 544,911,431 | -0.88% |
| 2026-03-03 | 3.42 | 3.72 | 3.37 | 3.39 | 3.39 | qfq | 256,176,224 | 888,192,201 | 0.30% |
| 2026-03-02 | 3.47 | 3.54 | 3.36 | 3.38 | 3.38 | qfq | 130,440,400 | 446,285,712 | -4.79% |
| 2026-02-27 | 3.47 | 3.56 | 3.46 | 3.55 | 3.55 | qfq | 127,947,285 | 449,548,746 | 1.43% |
| 2026-02-26 | 3.47 | 3.54 | 3.39 | 3.50 | 3.50 | qfq | 136,303,499 | 475,454,170 | 0.86% |
| 2026-02-25 | 3.43 | 3.52 | 3.42 | 3.47 | 3.47 | qfq | 154,024,999 | 534,623,298 | 0.58% |
| 2026-02-24 | 3.37 | 3.54 | 3.37 | 3.45 | 3.45 | qfq | 173,056,006 | 597,015,735 | 5.18% |
| 2026-02-13 | 3.40 | 3.43 | 3.27 | 3.28 | 3.28 | qfq | 92,712,200 | 308,760,464 | -2.09% |
| 2026-02-12 | 3.40 | 3.42 | 3.30 | 3.35 | 3.35 | qfq | 127,005,018 | 426,840,870 | 0.00% |
| 2026-02-11 | 3.42 | 3.49 | 3.35 | 3.35 | 3.35 | qfq | 190,271,613 | 647,467,711 | -2.62% |
| 2026-02-10 | 3.49 | 3.58 | 3.39 | 3.44 | 3.44 | qfq | 375,530,817 | 1,300,862,710 | 0.29% |
| 2026-02-09 | 3.16 | 3.43 | 3.16 | 3.43 | 3.43 | qfq | 195,617,509 | 659,894,689 | 9.94% |
| 2026-02-06 | 3.04 | 3.16 | 3.01 | 3.12 | 3.12 | qfq | 131,725,001 | 410,086,627 | 1.63% |
| 2026-02-05 | 3.12 | 3.14 | 3.05 | 3.07 | 3.07 | qfq | 96,806,632 | 298,777,193 | -2.23% |
| 2026-02-04 | 2.98 | 3.15 | 2.97 | 3.14 | 3.14 | qfq | 189,499,820 | 587,601,273 | 4.67% |
| 2026-02-03 | 2.94 | 3.00 | 2.94 | 3.00 | 3.00 | qfq | 63,610,800 | 189,006,517 | 2.04% |
| 2026-02-02 | 2.94 | 3.00 | 2.92 | 2.94 | 2.94 | qfq | 65,546,301 | 194,411,528 | -0.34% |
| 2026-01-30 | 2.94 | 2.97 | 2.88 | 2.95 | 2.95 | qfq | 79,664,104 | 232,719,846 | -0.67% |
| 2026-01-29 | 3.00 | 3.03 | 2.96 | 2.97 | 2.97 | qfq | 93,326,282 | 278,918,041 | -1.66% |
| 2026-01-28 | 3.08 | 3.11 | 3.01 | 3.02 | 3.02 | qfq | 87,885,801 | 266,777,687 | -2.27% |
| 2026-01-27 | 3.07 | 3.11 | 2.98 | 3.09 | 3.09 | qfq | 135,562,392 | 412,349,298 | 0.00% |
| 2026-01-26 | 3.19 | 3.30 | 3.08 | 3.09 | 3.09 | qfq | 203,141,305 | 644,290,958 | -1.28% |
| 2026-01-23 | 2.96 | 3.26 | 2.95 | 3.13 | 3.13 | qfq | 293,308,351 | 914,775,259 | 5.74% |
| 2026-01-22 | 2.96 | 2.97 | 2.94 | 2.96 | 2.96 | qfq | 56,415,069 | 166,565,082 | 0.00% |
| 2026-01-21 | 2.98 | 2.98 | 2.93 | 2.96 | 2.96 | qfq | 66,019,061 | 195,194,280 | -1.66% |
| 2026-01-20 | 3.09 | 3.10 | 2.99 | 3.01 | 3.01 | qfq | 111,495,271 | 336,894,215 | -2.59% |
| 2026-01-19 | 2.97 | 3.12 | 2.93 | 3.09 | 3.09 | qfq | 182,542,993 | 559,741,267 | 3.69% |
| 2026-01-16 | 2.94 | 3.04 | 2.94 | 2.98 | 2.98 | qfq | 118,215,700 | 352,506,603 | 2.05% |
| 2026-01-15 | 2.93 | 2.95 | 2.89 | 2.92 | 2.92 | qfq | 64,021,900 | 186,513,290 | -1.02% |
| 2026-01-14 | 2.94 | 2.98 | 2.92 | 2.95 | 2.95 | qfq | 91,455,981 | 270,022,531 | 0.00% |
| 2026-01-13 | 2.99 | 3.01 | 2.91 | 2.95 | 2.95 | qfq | 85,279,116 | 251,166,867 | -1.01% |
| 2026-01-12 | 2.93 | 2.99 | 2.91 | 2.98 | 2.98 | qfq | 126,840,869 | 376,186,049 | 1.71% |
| 2026-01-09 | 2.96 | 3.00 | 2.88 | 2.93 | 2.93 | qfq | 233,110,281 | 685,602,601 | -2.33% |
| 2026-01-08 | 3.15 | 3.24 | 3.00 | 3.00 | 3.00 | qfq | 221,892,901 | 670,763,554 | -9.91% |
| 2026-01-07 | 3.36 | 3.39 | 3.31 | 3.33 | 3.33 | qfq | 33,938,846 | 113,087,525 | -1.19% |
| 2026-01-06 | 3.31 | 3.37 | 3.24 | 3.37 | 3.37 | qfq | 44,410,800 | 146,755,548 | 1.51% |
| 2026-01-05 | 3.39 | 3.39 | 3.30 | 3.32 | 3.32 | qfq | 39,565,410 | 131,859,365 | -2.06% |
| 2025-12-31 | 3.37 | 3.46 | 3.30 | 3.39 | 3.39 | qfq | 35,978,400 | 121,640,445 | 0.59% |
| 2025-12-30 | 3.45 | 3.48 | 3.36 | 3.37 | 3.37 | qfq | 50,479,681 | 171,798,059 | -2.88% |
| 2025-12-29 | 3.58 | 3.65 | 3.46 | 3.47 | 3.47 | qfq | 58,493,200 | 206,022,225 | -3.34% |
| 2025-12-26 | 3.47 | 3.62 | 3.47 | 3.59 | 3.59 | qfq | 77,581,178 | 276,566,990 | 3.46% |
| 2025-12-25 | 3.50 | 3.51 | 3.42 | 3.47 | 3.47 | qfq | 43,590,200 | 150,885,293 | -1.14% |
| 2025-12-24 | 3.45 | 3.52 | 3.39 | 3.51 | 3.51 | qfq | 52,790,159 | 183,388,004 | 1.74% |
| 2025-12-23 | 3.53 | 3.56 | 3.42 | 3.45 | 3.45 | qfq | 79,360,100 | 275,147,203 | -4.17% |
| 2025-12-22 | 3.44 | 3.77 | 3.42 | 3.60 | 3.60 | qfq | 129,025,296 | 465,621,981 | 4.96% |
| 2025-12-19 | 3.30 | 3.50 | 3.30 | 3.43 | 3.43 | qfq | 76,983,095 | 263,381,448 | 3.00% |
| 2025-12-18 | 3.26 | 3.37 | 3.18 | 3.33 | 3.33 | qfq | 80,451,356 | 267,890,220 | 1.83% |
| 2025-12-17 | 3.37 | 3.41 | 3.21 | 3.27 | 3.27 | qfq | 108,182,881 | 354,367,777 | -4.11% |
| 2025-12-16 | 3.60 | 3.67 | 3.41 | 3.41 | 3.41 | qfq | 138,701,644 | 484,316,071 | -10.03% |
| 2025-12-15 | 3.99 | 3.99 | 3.60 | 3.79 | 3.79 | qfq | 252,306,485 | 945,329,320 | -5.25% |
| 2025-12-12 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | qfq | 42,098,755 | 168,395,020 | 9.89% |
| 2025-12-11 | 3.31 | 3.64 | 3.29 | 3.64 | 3.64 | qfq | 70,513,209 | 253,662,622 | 9.97% |
| 2025-12-10 | 3.36 | 3.37 | 3.30 | 3.31 | 3.31 | qfq | 28,252,300 | 93,880,776 | -2.07% |
| 2025-12-09 | 3.38 | 3.39 | 3.30 | 3.38 | 3.38 | qfq | 49,379,747 | 165,291,593 | 0.00% |
| 2025-12-08 | 3.25 | 3.38 | 3.24 | 3.38 | 3.38 | qfq | 65,948,108 | 219,303,344 | 4.32% |
| 2025-12-05 | 3.14 | 3.27 | 3.13 | 3.24 | 3.24 | qfq | 46,708,408 | 149,744,726 | 2.86% |
| 2025-12-04 | 3.23 | 3.24 | 3.13 | 3.15 | 3.15 | qfq | 38,765,999 | 122,677,490 | -3.08% |
| 2025-12-03 | 3.23 | 3.33 | 3.21 | 3.25 | 3.25 | qfq | 44,155,300 | 143,497,892 | 0.62% |
| 2025-12-02 | 3.17 | 3.25 | 3.14 | 3.23 | 3.23 | qfq | 38,250,715 | 122,180,223 | 1.25% |
| 2025-12-01 | 3.24 | 3.25 | 3.17 | 3.19 | 3.19 | qfq | 30,963,615 | 98,939,470 | -0.93% |
| 2025-11-28 | 3.15 | 3.22 | 3.11 | 3.22 | 3.22 | qfq | 36,012,901 | 114,579,507 | 1.90% |
| 2025-11-27 | 3.18 | 3.21 | 3.14 | 3.16 | 3.16 | qfq | 33,853,523 | 107,118,311 | -0.63% |
| 2025-11-26 | 3.23 | 3.25 | 3.17 | 3.18 | 3.18 | qfq | 45,048,500 | 144,124,551 | -2.15% |
| 2025-11-25 | 3.19 | 3.27 | 3.14 | 3.25 | 3.25 | qfq | 54,137,800 | 174,297,796 | 3.50% |
| 2025-11-24 | 3.11 | 3.15 | 3.07 | 3.14 | 3.14 | qfq | 46,200,001 | 143,642,254 | 2.61% |
| 2025-11-21 | 3.21 | 3.24 | 3.06 | 3.06 | 3.06 | qfq | 82,908,950 | 260,116,713 | -6.42% |
| 2025-11-20 | 3.41 | 3.43 | 3.27 | 3.27 | 3.27 | qfq | 99,803,211 | 331,614,264 | -4.66% |
| 2025-11-19 | 3.68 | 3.80 | 3.39 | 3.43 | 3.43 | qfq | 144,973,350 | 514,026,810 | -8.04% |
| 2025-11-18 | 3.95 | 4.23 | 3.72 | 3.73 | 3.73 | qfq | 173,475,001 | 685,755,506 | -6.52% |
| 2025-11-17 | 3.80 | 4.02 | 3.73 | 3.99 | 3.99 | qfq | 181,017,377 | 702,484,110 | 1.53% |
| 2025-11-14 | 4.26 | 4.34 | 3.92 | 3.93 | 3.93 | qfq | 286,362,428 | 1,175,439,976 | -6.87% |
| 2025-11-13 | 4.08 | 4.22 | 4.00 | 4.22 | 4.22 | qfq | 254,571,513 | 1,065,882,805 | 9.90% |
| 2025-11-12 | 3.84 | 3.84 | 3.71 | 3.84 | 3.84 | qfq | 64,836,224 | 247,503,512 | 10.03% |
| 2025-11-11 | 3.20 | 3.49 | 3.20 | 3.49 | 3.49 | qfq | 34,720,943 | 119,785,751 | 10.09% |
| 2025-11-10 | 3.16 | 3.19 | 3.14 | 3.17 | 3.17 | qfq | 19,025,030 | 60,219,241 | 0.63% |
| 2025-11-07 | 3.13 | 3.19 | 3.11 | 3.15 | 3.15 | qfq | 17,990,631 | 56,876,141 | 0.00% |
| 2025-11-06 | 3.16 | 3.22 | 3.13 | 3.15 | 3.15 | qfq | 26,292,700 | 83,257,069 | -0.32% |
| 2025-11-05 | 3.04 | 3.18 | 3.03 | 3.16 | 3.16 | qfq | 40,165,797 | 125,727,434 | 3.27% |
| 2025-11-04 | 3.03 | 3.09 | 3.03 | 3.06 | 3.06 | qfq | 20,897,481 | 63,913,186 | 0.66% |
| 2025-11-03 | 2.98 | 3.04 | 2.97 | 3.04 | 3.04 | qfq | 19,143,100 | 57,685,647 | 2.01% |
| 2025-10-31 | 2.97 | 3.02 | 2.97 | 2.98 | 2.98 | qfq | 11,041,147 | 33,039,713 | 0.00% |
| 2025-10-30 | 3.00 | 3.01 | 2.96 | 2.98 | 2.98 | qfq | 15,556,505 | 46,413,020 | -1.00% |
| 2025-10-29 | 3.04 | 3.05 | 2.98 | 3.01 | 3.01 | qfq | 15,444,800 | 46,464,365 | 0.33% |
| 2025-10-28 | 3.07 | 3.07 | 2.98 | 3.00 | 3.00 | qfq | 23,290,101 | 70,106,136 | -2.60% |
| 2025-10-27 | 3.00 | 3.12 | 2.98 | 3.08 | 3.08 | qfq | 28,771,645 | 87,977,485 | 3.01% |
| 2025-10-24 | 3.04 | 3.05 | 2.99 | 2.99 | 2.99 | qfq | 11,915,900 | 35,903,894 | -1.32% |
| 2025-10-23 | 3.00 | 3.05 | 2.96 | 3.03 | 3.03 | qfq | 12,739,100 | 38,211,518 | 1.00% |
| 2025-10-22 | 3.00 | 3.02 | 2.94 | 3.00 | 3.00 | qfq | 13,287,000 | 39,835,821 | -0.33% |
| 2025-10-21 | 2.94 | 3.01 | 2.92 | 3.01 | 3.01 | qfq | 18,202,781 | 54,185,941 | 2.38% |
| 2025-10-20 | 2.90 | 2.94 | 2.88 | 2.94 | 2.94 | qfq | 14,349,726 | 41,941,555 | 2.08% |
| 2025-10-17 | 3.02 | 3.02 | 2.86 | 2.88 | 2.88 | qfq | 26,956,326 | 78,583,210 | -4.32% |
| 2025-10-16 | 3.07 | 3.07 | 3.00 | 3.01 | 3.01 | qfq | 17,939,800 | 54,335,793 | -0.99% |
| 2025-10-15 | 2.95 | 3.05 | 2.93 | 3.04 | 3.04 | qfq | 27,017,766 | 81,358,471 | 3.40% |
| 2025-10-14 | 2.94 | 3.02 | 2.92 | 2.94 | 2.94 | qfq | 17,020,833 | 50,453,975 | 0.00% |
| 2025-10-13 | 2.88 | 2.95 | 2.81 | 2.94 | 2.94 | qfq | 17,252,033 | 49,926,700 | -0.68% |
| 2025-10-10 | 2.97 | 3.01 | 2.94 | 2.96 | 2.96 | qfq | 13,136,442 | 39,137,441 | -0.67% |
| 2025-10-09 | 2.94 | 3.03 | 2.94 | 2.98 | 2.98 | qfq | 17,897,500 | 53,468,014 | 1.02% |
| 2025-09-30 | 2.93 | 3.00 | 2.92 | 2.95 | 2.95 | qfq | 12,219,201 | 36,135,781 | 1.03% |
| 2025-09-29 | 2.92 | 2.94 | 2.84 | 2.92 | 2.92 | qfq | 16,561,802 | 48,045,315 | 0.00% |
| 2025-09-26 | 2.91 | 2.98 | 2.90 | 2.92 | 2.92 | qfq | 12,785,501 | 37,623,784 | 0.00% |
| 2025-09-25 | 2.97 | 2.97 | 2.91 | 2.92 | 2.92 | qfq | 12,083,943 | 35,504,015 | -2.01% |
| 2025-09-24 | 2.95 | 2.98 | 2.93 | 2.98 | 2.98 | qfq | 11,791,420 | 34,859,742 | 0.68% |
| 2025-09-23 | 3.00 | 3.02 | 2.89 | 2.96 | 2.96 | qfq | 22,989,862 | 67,574,352 | -1.99% |
| 2025-09-22 | 3.04 | 3.08 | 3.00 | 3.02 | 3.02 | qfq | 11,056,400 | 33,367,145 | -0.66% |
| 2025-09-19 | 3.07 | 3.09 | 3.02 | 3.04 | 3.04 | qfq | 15,809,158 | 48,052,569 | -0.98% |
| 2025-09-18 | 3.16 | 3.17 | 3.05 | 3.07 | 3.07 | qfq | 30,204,755 | 93,607,288 | -3.15% |
| 2025-09-17 | 3.10 | 3.22 | 3.08 | 3.17 | 3.17 | qfq | 25,715,905 | 81,524,633 | 1.60% |
| 2025-09-16 | 3.05 | 3.14 | 3.05 | 3.12 | 3.12 | qfq | 16,944,247 | 52,445,122 | 1.96% |
| 2025-09-15 | 3.07 | 3.08 | 3.04 | 3.06 | 3.06 | qfq | 9,910,500 | 30,315,590 | -0.65% |
| 2025-09-12 | 3.08 | 3.12 | 3.05 | 3.08 | 3.08 | qfq | 14,528,700 | 44,816,977 | 0.00% |
| 2025-09-11 | 3.05 | 3.09 | 3.01 | 3.08 | 3.08 | qfq | 20,582,847 | 62,825,464 | 0.65% |
| 2025-09-10 | 3.10 | 3.11 | 3.05 | 3.06 | 3.06 | qfq | 13,382,046 | 41,032,481 | -0.97% |
| 2025-09-09 | 3.13 | 3.15 | 3.07 | 3.09 | 3.09 | qfq | 18,204,000 | 56,441,190 | -1.90% |
| 2025-09-08 | 3.15 | 3.19 | 3.12 | 3.15 | 3.15 | qfq | 16,026,500 | 50,524,189 | 0.00% |
| 2025-09-05 | 3.10 | 3.15 | 3.07 | 3.15 | 3.15 | qfq | 18,301,404 | 56,889,129 | 1.94% |
| 2025-09-04 | 3.07 | 3.16 | 3.04 | 3.09 | 3.09 | qfq | 26,109,902 | 81,352,838 | 0.98% |
| 2025-09-03 | 3.13 | 3.16 | 3.06 | 3.06 | 3.06 | qfq | 17,012,969 | 52,583,152 | -2.24% |
| 2025-09-02 | 3.17 | 3.20 | 3.11 | 3.13 | 3.13 | qfq | 19,622,284 | 61,692,829 | -1.57% |
| 2025-09-01 | 3.18 | 3.22 | 3.12 | 3.18 | 3.18 | qfq | 19,693,512 | 62,240,885 | 0.00% |
| 2025-08-29 | 3.18 | 3.25 | 3.17 | 3.18 | 3.18 | qfq | 16,764,800 | 53,753,536 | 0.32% |
| 2025-08-28 | 3.19 | 3.20 | 3.12 | 3.17 | 3.17 | qfq | 22,310,600 | 70,542,247 | -0.94% |
| 2025-08-27 | 3.27 | 3.29 | 3.20 | 3.20 | 3.20 | qfq | 22,261,702 | 71,948,267 | -2.44% |
| 2025-08-26 | 3.26 | 3.29 | 3.23 | 3.28 | 3.28 | qfq | 22,387,100 | 72,600,507 | 0.61% |
| 2025-08-25 | 3.30 | 3.31 | 3.25 | 3.26 | 3.26 | qfq | 25,777,127 | 84,328,038 | -1.21% |
| 2025-08-22 | 3.36 | 3.36 | 3.28 | 3.30 | 3.30 | qfq | 25,012,495 | 82,403,876 | -1.79% |
| 2025-08-21 | 3.28 | 3.40 | 3.27 | 3.36 | 3.36 | qfq | 36,371,527 | 121,344,018 | 2.13% |
| 2025-08-20 | 3.30 | 3.36 | 3.26 | 3.29 | 3.29 | qfq | 22,333,002 | 73,587,554 | -0.60% |
| 2025-08-19 | 3.31 | 3.33 | 3.25 | 3.31 | 3.31 | qfq | 27,415,500 | 90,149,369 | -0.30% |
| 2025-08-18 | 3.30 | 3.36 | 3.27 | 3.32 | 3.32 | qfq | 21,225,230 | 70,564,275 | 0.91% |
| 2025-08-15 | 3.27 | 3.35 | 3.27 | 3.29 | 3.29 | qfq | 23,385,100 | 77,280,087 | 0.00% |
| 2025-08-14 | 3.40 | 3.41 | 3.28 | 3.29 | 3.29 | qfq | 30,121,497 | 100,376,366 | -2.95% |
| 2025-08-13 | 3.23 | 3.42 | 3.22 | 3.39 | 3.39 | qfq | 50,862,427 | 170,116,529 | 4.95% |
| 2025-08-12 | 3.27 | 3.28 | 3.20 | 3.23 | 3.23 | qfq | 18,645,802 | 60,230,304 | -1.22% |
| 2025-08-11 | 3.27 | 3.30 | 3.23 | 3.27 | 3.27 | qfq | 17,365,325 | 56,766,118 | -0.30% |
| 2025-08-08 | 3.25 | 3.44 | 3.24 | 3.28 | 3.28 | qfq | 29,760,100 | 98,083,153 | 1.23% |
| 2025-08-07 | 3.20 | 3.32 | 3.19 | 3.24 | 3.24 | qfq | 29,136,802 | 95,056,227 | 0.62% |
| 2025-08-06 | 3.21 | 3.23 | 3.17 | 3.22 | 3.22 | qfq | 14,001,446 | 44,717,841 | 0.31% |
| 2025-08-05 | 3.24 | 3.26 | 3.20 | 3.21 | 3.21 | qfq | 16,948,900 | 54,630,263 | -0.93% |
| 2025-08-04 | 3.15 | 3.25 | 3.14 | 3.24 | 3.24 | qfq | 18,006,800 | 57,540,122 | 2.21% |
| 2025-08-01 | 3.16 | 3.23 | 3.14 | 3.17 | 3.17 | qfq | 12,917,884 | 41,095,771 | 0.00% |
| 2025-07-31 | 3.19 | 3.31 | 3.16 | 3.17 | 3.17 | qfq | 29,899,660 | 96,306,537 | -0.63% |
| 2025-07-30 | 3.23 | 3.26 | 3.17 | 3.19 | 3.19 | qfq | 19,274,500 | 61,882,527 | -1.54% |
| 2025-07-29 | 3.20 | 3.25 | 3.12 | 3.24 | 3.24 | qfq | 25,293,100 | 80,274,109 | 1.57% |
| 2025-07-28 | 3.20 | 3.22 | 3.18 | 3.19 | 3.19 | qfq | 18,186,000 | 58,108,550 | -0.62% |
| 2025-07-25 | 3.25 | 3.27 | 3.20 | 3.21 | 3.21 | qfq | 14,240,284 | 45,975,521 | -1.23% |
| 2025-07-24 | 3.23 | 3.25 | 3.20 | 3.25 | 3.25 | qfq | 19,597,900 | 63,297,175 | 0.31% |
| 2025-07-23 | 3.33 | 3.35 | 3.24 | 3.24 | 3.24 | qfq | 27,763,500 | 91,114,364 | -3.28% |
| 2025-07-22 | 3.40 | 3.40 | 3.33 | 3.35 | 3.35 | qfq | 20,558,900 | 68,769,062 | -0.89% |
| 2025-07-21 | 3.28 | 3.38 | 3.26 | 3.38 | 3.38 | qfq | 24,974,995 | 83,361,087 | 3.05% |
| 2025-07-18 | 3.31 | 3.33 | 3.24 | 3.28 | 3.28 | qfq | 18,766,900 | 61,494,628 | -0.61% |
| 2025-07-17 | 3.26 | 3.37 | 3.26 | 3.30 | 3.30 | qfq | 32,631,569 | 108,054,072 | 0.92% |
| 2025-07-16 | 3.26 | 3.28 | 3.20 | 3.27 | 3.27 | qfq | 25,010,556 | 81,212,819 | 0.93% |
| 2025-07-15 | 3.30 | 3.38 | 3.20 | 3.24 | 3.24 | qfq | 42,359,977 | 138,228,430 | -2.70% |
| 2025-07-14 | 3.42 | 3.47 | 3.30 | 3.33 | 3.33 | qfq | 48,296,414 | 162,248,277 | -5.67% |
| 2025-07-11 | 3.44 | 3.78 | 3.43 | 3.53 | 3.53 | qfq | 44,920,814 | 160,881,687 | 1.15% |
| 2025-07-10 | 3.63 | 3.71 | 3.43 | 3.49 | 3.49 | qfq | 55,564,925 | 197,568,151 | -6.18% |
| 2025-07-09 | 3.70 | 4.00 | 3.51 | 3.72 | 3.72 | qfq | 106,516,792 | 401,031,324 | 1.09% |
| 2025-07-07 | 3.60 | 3.72 | 3.59 | 3.68 | 3.68 | qfq | 25,697,168 | 94,054,398 | 2.79% |
| 2025-07-04 | 3.70 | 3.70 | 3.55 | 3.58 | 3.58 | qfq | 49,743,255 | 178,516,785 | -4.28% |
| 2025-07-03 | 3.99 | 3.99 | 3.74 | 3.74 | 3.74 | qfq | 42,759,700 | 163,295,882 | -5.08% |
| 2025-07-02 | 3.78 | 3.95 | 3.73 | 3.94 | 3.94 | qfq | 33,717,095 | 130,811,030 | 4.51% |
| 2025-07-01 | 3.58 | 3.79 | 3.57 | 3.77 | 3.77 | qfq | 25,606,595 | 94,561,653 | 3.86% |
| 2025-06-30 | 3.59 | 3.65 | 3.50 | 3.63 | 3.63 | qfq | 27,683,286 | 99,022,818 | 0.55% |
| 2025-06-27 | 3.50 | 3.65 | 3.47 | 3.61 | 3.61 | qfq | 34,155,574 | 121,537,227 | 3.14% |
| 2025-06-26 | 3.48 | 3.54 | 3.39 | 3.50 | 3.50 | qfq | 28,296,680 | 97,951,218 | 0.57% |
| 2025-06-25 | 3.40 | 3.55 | 3.38 | 3.48 | 3.48 | qfq | 29,115,455 | 101,492,191 | 2.65% |
| 2025-06-24 | 3.42 | 3.46 | 3.36 | 3.39 | 3.39 | qfq | 28,410,395 | 96,575,952 | 0.00% |
| 2025-06-23 | 3.20 | 3.39 | 3.17 | 3.39 | 3.39 | qfq | 30,969,861 | 103,065,515 | 4.95% |
| 2025-06-20 | 3.21 | 3.27 | 3.18 | 3.23 | 3.23 | qfq | 12,648,694 | 40,769,931 | 0.31% |
| 2025-06-19 | 3.27 | 3.32 | 3.20 | 3.22 | 3.22 | qfq | 20,902,500 | 67,832,766 | -2.13% |
| 2025-06-18 | 3.27 | 3.35 | 3.19 | 3.29 | 3.29 | qfq | 26,813,200 | 87,900,360 | 0.61% |
| 2025-06-17 | 3.13 | 3.28 | 3.12 | 3.27 | 3.27 | qfq | 25,668,059 | 82,342,765 | 4.47% |
| 2025-06-16 | 3.06 | 3.15 | 3.05 | 3.13 | 3.13 | qfq | 17,379,703 | 53,888,202 | 1.29% |
| 2025-06-13 | 3.15 | 3.17 | 3.05 | 3.09 | 3.09 | qfq | 20,976,111 | 65,102,503 | -0.96% |
| 2025-06-12 | 3.18 | 3.20 | 3.08 | 3.12 | 3.12 | qfq | 26,405,700 | 82,734,127 | -1.27% |
| 2025-06-11 | 3.09 | 3.20 | 3.05 | 3.16 | 3.16 | qfq | 34,156,755 | 107,551,265 | 3.61% |
| 2025-06-10 | 3.08 | 3.09 | 2.98 | 3.05 | 3.05 | qfq | 39,160,975 | 118,618,421 | -2.24% |
| 2025-06-09 | 3.01 | 3.15 | 3.00 | 3.12 | 3.12 | qfq | 37,614,509 | 117,007,067 | 4.00% |
| 2025-06-06 | 2.96 | 3.03 | 2.93 | 3.00 | 3.00 | qfq | 27,915,931 | 83,252,756 | 2.74% |
| 2025-06-05 | 2.79 | 2.92 | 2.78 | 2.92 | 2.92 | qfq | 24,424,780 | 70,331,423 | 5.04% |
| 2025-06-04 | 2.77 | 2.85 | 2.75 | 2.78 | 2.78 | qfq | 28,547,131 | 79,729,280 | 0.72% |
| 2025-05-30 | 2.66 | 2.76 | 2.65 | 2.76 | 2.76 | qfq | 12,554,416 | 34,067,046 | 4.15% |
| 2025-05-29 | 2.67 | 2.69 | 2.65 | 2.65 | 2.65 | qfq | 8,265,600 | 22,059,616 | -0.38% |
| 2025-05-28 | 2.68 | 2.71 | 2.66 | 2.66 | 2.66 | qfq | 4,628,400 | 12,382,421 | -1.12% |
| 2025-05-27 | 2.65 | 2.69 | 2.61 | 2.69 | 2.69 | qfq | 8,602,968 | 22,824,453 | 2.67% |
| 2025-05-26 | 2.64 | 2.65 | 2.60 | 2.62 | 2.62 | qfq | 6,150,590 | 16,103,464 | -0.38% |
| 2025-05-23 | 2.69 | 2.70 | 2.63 | 2.63 | 2.63 | qfq | 7,720,100 | 20,503,121 | -1.87% |
| 2025-05-22 | 2.73 | 2.75 | 2.66 | 2.68 | 2.68 | qfq | 8,179,259 | 22,022,973 | -1.11% |
| 2025-05-21 | 2.77 | 2.79 | 2.70 | 2.71 | 2.71 | qfq | 9,635,100 | 26,320,773 | -2.17% |
| 2025-05-20 | 2.77 | 2.79 | 2.73 | 2.77 | 2.77 | qfq | 10,963,547 | 30,218,565 | 0.36% |
| 2025-05-19 | 2.64 | 2.77 | 2.64 | 2.76 | 2.76 | qfq | 20,039,685 | 54,650,427 | 4.55% |
| 2025-05-16 | 2.62 | 2.64 | 2.57 | 2.64 | 2.64 | qfq | 6,856,979 | 17,895,779 | 0.76% |
| 2025-05-15 | 2.63 | 2.66 | 2.61 | 2.62 | 2.62 | qfq | 8,614,400 | 22,679,045 | -0.76% |
| 2025-05-14 | 2.63 | 2.66 | 2.60 | 2.64 | 2.64 | qfq | 6,869,859 | 18,052,801 | 0.76% |
| 2025-05-13 | 2.62 | 2.69 | 2.61 | 2.62 | 2.62 | qfq | 9,723,959 | 25,725,785 | 0.00% |
| 2025-05-12 | 2.59 | 2.64 | 2.58 | 2.62 | 2.62 | qfq | 7,399,437 | 19,325,925 | 1.16% |
| 2025-05-09 | 2.59 | 2.62 | 2.57 | 2.59 | 2.59 | qfq | 5,745,400 | 14,890,197 | -0.38% |
| 2025-05-08 | 2.58 | 2.62 | 2.57 | 2.60 | 2.60 | qfq | 6,463,400 | 16,755,983 | 0.39% |
| 2025-05-07 | 2.61 | 2.61 | 2.57 | 2.59 | 2.59 | qfq | 7,335,203 | 18,952,820 | -0.38% |
| 2025-05-06 | 2.62 | 2.62 | 2.58 | 2.60 | 2.60 | qfq | 9,487,600 | 24,616,068 | 0.39% |
| 2025-04-30 | 2.52 | 2.61 | 2.52 | 2.59 | 2.59 | qfq | 10,310,405 | 26,501,640 | 3.19% |
| 2025-04-29 | 2.48 | 2.54 | 2.44 | 2.51 | 2.51 | qfq | 7,922,500 | 19,843,007 | 0.40% |
| 2025-04-28 | 2.54 | 2.55 | 2.49 | 2.50 | 2.50 | qfq | 6,207,200 | 15,619,436 | -1.57% |
| 2025-04-25 | 2.50 | 2.56 | 2.49 | 2.54 | 2.54 | qfq | 7,095,400 | 17,949,491 | 2.01% |
| 2025-04-24 | 2.60 | 2.60 | 2.48 | 2.49 | 2.49 | qfq | 13,243,500 | 33,338,619 | -3.86% |
| 2025-04-23 | 2.61 | 2.62 | 2.58 | 2.59 | 2.59 | qfq | 6,947,400 | 18,011,274 | 0.00% |
| 2025-04-22 | 2.62 | 2.64 | 2.56 | 2.59 | 2.59 | qfq | 17,857,374 | 46,256,305 | -3.72% |
| 2025-04-21 | 2.66 | 2.73 | 2.61 | 2.69 | 2.69 | qfq | 12,269,500 | 32,776,267 | 1.51% |
| 2025-04-18 | 2.62 | 2.69 | 2.61 | 2.65 | 2.65 | qfq | 11,847,500 | 31,435,598 | 1.92% |
| 2025-04-17 | 2.55 | 2.64 | 2.53 | 2.60 | 2.60 | qfq | 7,849,100 | 20,489,074 | 1.56% |
| 2025-04-16 | 2.58 | 2.59 | 2.53 | 2.56 | 2.56 | qfq | 5,569,200 | 14,217,817 | -0.78% |
| 2025-04-15 | 2.58 | 2.63 | 2.54 | 2.58 | 2.58 | qfq | 7,569,885 | 19,553,519 | 1.18% |
| 2025-04-14 | 2.49 | 2.57 | 2.49 | 2.55 | 2.55 | qfq | 6,805,488 | 17,300,429 | 2.41% |
| 2025-04-11 | 2.46 | 2.54 | 2.42 | 2.49 | 2.49 | qfq | 9,205,902 | 22,889,292 | 1.22% |
| 2025-04-10 | 2.39 | 2.47 | 2.39 | 2.46 | 2.46 | qfq | 13,291,101 | 32,336,014 | 4.68% |
| 2025-04-09 | 2.43 | 2.43 | 2.31 | 2.35 | 2.35 | qfq | 18,741,552 | 43,661,191 | -3.29% |
| 2025-04-08 | 2.43 | 2.50 | 2.43 | 2.43 | 2.43 | qfq | 10,812,800 | 26,368,534 | -5.08% |
| 2025-04-07 | 2.56 | 2.60 | 2.56 | 2.56 | 2.56 | qfq | 5,201,900 | 13,337,576 | -4.83% |
| 2025-04-03 | 2.65 | 2.75 | 2.63 | 2.69 | 2.69 | qfq | 7,477,441 | 20,086,561 | 0.75% |
| 2025-04-02 | 2.68 | 2.70 | 2.66 | 2.67 | 2.67 | qfq | 6,188,000 | 16,534,124 | -0.37% |
| 2025-04-01 | 2.59 | 2.70 | 2.58 | 2.68 | 2.68 | qfq | 9,622,162 | 25,443,404 | 3.47% |
| 2025-03-31 | 2.58 | 2.62 | 2.53 | 2.59 | 2.59 | qfq | 6,297,500 | 16,263,810 | 0.39% |
| 2025-03-28 | 2.62 | 2.64 | 2.57 | 2.58 | 2.58 | qfq | 8,756,000 | 22,696,488 | -2.27% |
| 2025-03-27 | 2.65 | 2.77 | 2.62 | 2.64 | 2.64 | qfq | 12,670,700 | 34,022,165 | -0.38% |
| 2025-03-26 | 2.63 | 2.67 | 2.58 | 2.65 | 2.65 | qfq | 9,757,900 | 25,496,109 | 0.76% |
| 2025-03-25 | 2.60 | 2.67 | 2.58 | 2.63 | 2.63 | qfq | 10,987,589 | 28,848,201 | 2.33% |
| 2025-03-24 | 2.68 | 2.71 | 2.54 | 2.57 | 2.57 | qfq | 15,071,396 | 39,296,707 | -3.75% |
| 2025-03-21 | 2.65 | 2.73 | 2.62 | 2.67 | 2.67 | qfq | 19,231,124 | 51,309,939 | -1.48% |
| 2025-03-20 | 2.61 | 2.73 | 2.61 | 2.71 | 2.71 | qfq | 28,706,232 | 77,176,924 | 3.83% |
| 2025-03-19 | 2.52 | 2.61 | 2.51 | 2.61 | 2.61 | qfq | 6,786,900 | 17,523,028 | 4.82% |
| 2025-03-18 | 2.50 | 2.56 | 2.49 | 2.49 | 2.49 | qfq | 10,825,932 | 27,210,051 | -0.40% |
| 2025-03-17 | 2.54 | 2.56 | 2.47 | 2.50 | 2.50 | qfq | 17,321,972 | 43,381,836 | 0.40% |
| 2025-03-14 | 2.40 | 2.49 | 2.39 | 2.49 | 2.49 | qfq | 15,657,772 | 38,324,531 | 5.06% |
| 2025-03-13 | 2.37 | 2.39 | 2.34 | 2.37 | 2.37 | qfq | 9,108,500 | 21,532,252 | -0.42% |
| 2025-03-12 | 2.41 | 2.42 | 2.38 | 2.38 | 2.38 | qfq | 9,622,174 | 22,993,092 | -1.24% |
| 2025-03-11 | 2.38 | 2.45 | 2.37 | 2.41 | 2.41 | qfq | 9,924,801 | 23,930,469 | 1.26% |
| 2025-03-10 | 2.37 | 2.41 | 2.36 | 2.38 | 2.38 | qfq | 7,323,375 | 17,425,435 | 0.85% |
| 2025-03-07 | 2.38 | 2.41 | 2.35 | 2.36 | 2.36 | qfq | 10,550,200 | 25,121,281 | 0.00% |
| 2025-03-06 | 2.38 | 2.40 | 2.34 | 2.36 | 2.36 | qfq | 14,190,372 | 33,446,899 | -1.67% |
| 2025-03-05 | 2.39 | 2.45 | 2.37 | 2.40 | 2.40 | qfq | 11,917,834 | 28,770,842 | 0.00% |
| 2025-03-04 | 2.46 | 2.50 | 2.40 | 2.40 | 2.40 | qfq | 21,799,101 | 52,872,313 | -5.14% |
| 2025-03-03 | 2.48 | 2.65 | 2.46 | 2.53 | 2.53 | qfq | 27,186,459 | 70,022,399 | 0.40% |
| 2025-02-28 | 2.55 | 2.57 | 2.46 | 2.52 | 2.52 | qfq | 45,438,105 | 115,289,003 | 2.86% |
| 2025-02-27 | 2.43 | 2.45 | 2.39 | 2.45 | 2.45 | qfq | 19,745,188 | 48,208,368 | 5.15% |
| 2025-02-26 | 2.25 | 2.33 | 2.24 | 2.33 | 2.33 | qfq | 11,259,496 | 25,935,975 | 4.95% |
| 2025-02-25 | 2.20 | 2.27 | 2.17 | 2.22 | 2.22 | qfq | 8,508,442 | 18,954,949 | 0.91% |
| 2025-02-24 | 2.24 | 2.25 | 2.15 | 2.20 | 2.20 | qfq | 14,675,943 | 32,362,037 | -2.22% |
| 2025-02-21 | 2.28 | 2.29 | 2.25 | 2.25 | 2.25 | qfq | 10,196,461 | 23,109,199 | -1.75% |
| 2025-02-20 | 2.30 | 2.30 | 2.26 | 2.29 | 2.29 | qfq | 7,787,866 | 17,736,753 | 0.00% |
| 2025-02-19 | 2.27 | 2.33 | 2.25 | 2.29 | 2.29 | qfq | 8,557,137 | 19,632,368 | 0.88% |
| 2025-02-18 | 2.26 | 2.34 | 2.25 | 2.27 | 2.27 | qfq | 10,272,400 | 23,557,220 | 0.00% |
| 2025-02-17 | 2.30 | 2.30 | 2.24 | 2.27 | 2.27 | qfq | 10,845,702 | 24,497,286 | -0.87% |
| 2025-02-14 | 2.33 | 2.33 | 2.27 | 2.29 | 2.29 | qfq | 11,039,087 | 25,374,194 | -2.14% |
| 2025-02-13 | 2.34 | 2.40 | 2.31 | 2.34 | 2.34 | qfq | 11,071,755 | 26,067,284 | 0.00% |
| 2025-02-12 | 2.37 | 2.37 | 2.33 | 2.34 | 2.34 | qfq | 8,057,644 | 18,919,211 | -1.68% |
| 2025-02-11 | 2.40 | 2.41 | 2.35 | 2.38 | 2.38 | qfq | 8,563,900 | 20,274,127 | -0.83% |
| 2025-02-10 | 2.43 | 2.45 | 2.38 | 2.40 | 2.40 | qfq | 10,218,958 | 24,563,781 | -1.23% |
| 2025-02-07 | 2.42 | 2.47 | 2.39 | 2.43 | 2.43 | qfq | 12,581,800 | 30,475,766 | 1.67% |
| 2025-02-06 | 2.39 | 2.42 | 2.37 | 2.39 | 2.39 | qfq | 8,995,800 | 21,509,968 | 0.00% |
| 2025-02-05 | 2.42 | 2.45 | 2.34 | 2.39 | 2.39 | qfq | 8,476,400 | 20,332,793 | -0.83% |
| 2025-01-27 | 2.31 | 2.46 | 2.31 | 2.41 | 2.41 | qfq | 11,928,622 | 28,528,479 | 2.55% |
| 2025-01-24 | 2.35 | 2.40 | 2.33 | 2.35 | 2.35 | qfq | 9,723,900 | 22,930,763 | 0.00% |
| 2025-01-23 | 2.38 | 2.42 | 2.34 | 2.35 | 2.35 | qfq | 12,215,280 | 29,095,254 | -2.08% |
| 2025-01-22 | 2.36 | 2.45 | 2.34 | 2.40 | 2.40 | qfq | 13,087,000 | 31,435,657 | 1.69% |
| 2025-01-21 | 2.49 | 2.49 | 2.35 | 2.36 | 2.36 | qfq | 19,218,080 | 45,829,466 | -4.45% |
| 2025-01-20 | 2.58 | 2.58 | 2.46 | 2.47 | 2.47 | qfq | 18,361,080 | 45,899,115 | -3.89% |
| 2025-01-17 | 2.59 | 2.62 | 2.51 | 2.57 | 2.57 | qfq | 14,100,060 | 36,055,057 | 0.00% |
| 2025-01-16 | 2.66 | 2.68 | 2.57 | 2.57 | 2.57 | qfq | 29,780,869 | 78,008,837 | -4.81% |
| 2025-01-15 | 2.61 | 2.80 | 2.55 | 2.70 | 2.70 | qfq | 43,335,140 | 114,190,568 | 0.75% |
| 2025-01-14 | 2.96 | 2.96 | 2.68 | 2.68 | 2.68 | qfq | 65,658,800 | 180,745,205 | -4.96% |
| 2025-01-13 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | qfq | 941,800 | 2,655,876 | 4.83% |
| 2025-01-10 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | qfq | 232,300 | 624,887 | 5.08% |
| 2025-01-09 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | qfq | 1,228,300 | 3,144,448 | 4.92% |
| 2024-11-08 | 2.44 | 2.44 | 2.42 | 2.44 | 2.44 | qfq | 23,904,866 | 58,314,877 | 5.17% |
| 2024-11-07 | 2.32 | 2.32 | 2.27 | 2.32 | 2.32 | qfq | 32,080,559 | 74,378,520 | 4.98% |
| 2024-11-06 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | qfq | 2,591,900 | 5,728,099 | 5.24% |
| 2024-11-05 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | qfq | 2,366,800 | 4,970,280 | 5.00% |
| 2024-11-04 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | qfq | 8,241,386 | 16,482,772 | 5.26% |
| 2024-11-01 | 1.95 | 1.99 | 1.90 | 1.90 | 1.90 | qfq | 20,910,600 | 40,399,253 | -5.00% |
| 2024-10-31 | 2.03 | 2.03 | 1.94 | 2.00 | 2.00 | qfq | 25,797,040 | 51,659,668 | 3.63% |
| 2024-10-30 | 2.00 | 2.02 | 1.93 | 1.93 | 1.93 | qfq | 27,636,100 | 53,834,559 | -4.93% |
| 2024-10-29 | 2.10 | 2.12 | 2.03 | 2.03 | 2.03 | qfq | 16,418,632 | 33,867,335 | -1.46% |
| 2024-10-28 | 1.96 | 2.08 | 1.95 | 2.06 | 2.06 | qfq | 21,765,146 | 44,527,342 | 3.52% |
| 2024-10-25 | 1.94 | 2.03 | 1.94 | 1.99 | 1.99 | qfq | 20,005,000 | 39,619,868 | 2.05% |
| 2024-10-24 | 1.91 | 1.99 | 1.91 | 1.95 | 1.95 | qfq | 17,440,120 | 34,120,486 | -0.51% |
| 2024-10-23 | 1.93 | 1.98 | 1.91 | 1.96 | 1.96 | qfq | 14,748,630 | 28,700,668 | 2.08% |
| 2024-10-22 | 1.91 | 1.98 | 1.88 | 1.92 | 1.92 | qfq | 14,499,800 | 28,012,333 | 0.52% |
| 2024-10-21 | 1.93 | 1.98 | 1.88 | 1.91 | 1.91 | qfq | 19,214,913 | 36,844,960 | -3.54% |
| 2024-10-18 | 2.00 | 2.07 | 1.97 | 1.98 | 1.98 | qfq | 17,552,230 | 35,131,257 | -2.46% |
| 2024-10-17 | 1.98 | 2.07 | 1.91 | 2.03 | 2.03 | qfq | 19,843,600 | 39,651,060 | 2.53% |
| 2024-10-16 | 2.00 | 2.05 | 1.96 | 1.98 | 1.98 | qfq | 15,337,111 | 30,549,394 | -2.46% |
| 2024-10-15 | 1.92 | 2.03 | 1.85 | 2.03 | 2.03 | qfq | 27,685,513 | 53,379,023 | 5.18% |
| 2024-10-14 | 2.04 | 2.04 | 1.93 | 1.93 | 1.93 | qfq | 23,497,300 | 45,888,778 | -4.93% |
| 2024-10-11 | 2.05 | 2.12 | 2.02 | 2.03 | 2.03 | qfq | 15,601,771 | 32,158,370 | -2.87% |
| 2024-10-10 | 2.00 | 2.12 | 1.93 | 2.09 | 2.09 | qfq | 29,363,662 | 60,259,816 | 3.47% |
| 2024-10-09 | 2.04 | 2.08 | 2.02 | 2.02 | 2.02 | qfq | 33,148,541 | 67,378,231 | -5.16% |
| 2024-10-08 | 2.13 | 2.30 | 2.13 | 2.13 | 2.13 | qfq | 56,422,102 | 121,693,522 | -4.91% |
| 2024-09-30 | 2.24 | 2.38 | 2.24 | 2.24 | 2.24 | qfq | 54,737,750 | 123,556,744 | -5.08% |
| 2024-09-27 | 2.45 | 2.48 | 2.36 | 2.36 | 2.36 | qfq | 23,327,400 | 55,530,211 | -4.84% |
| 2024-09-26 | 2.39 | 2.51 | 2.37 | 2.48 | 2.48 | qfq | 19,273,500 | 47,092,677 | 3.77% |
| 2024-09-25 | 2.32 | 2.42 | 2.32 | 2.39 | 2.39 | qfq | 22,468,705 | 53,634,160 | 3.91% |
| 2024-09-24 | 2.32 | 2.41 | 2.26 | 2.30 | 2.30 | qfq | 26,973,838 | 62,934,754 | -3.36% |
| 2024-09-23 | 2.50 | 2.59 | 2.38 | 2.38 | 2.38 | qfq | 30,617,500 | 75,328,948 | -4.80% |
| 2024-09-20 | 2.40 | 2.50 | 2.35 | 2.50 | 2.50 | qfq | 21,212,879 | 51,755,681 | 5.04% |
| 2024-09-19 | 2.38 | 2.38 | 2.22 | 2.38 | 2.38 | qfq | 49,135,540 | 115,919,575 | 4.85% |
| 2024-09-18 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | qfq | 2,274,900 | 5,164,023 | 5.09% |
| 2024-09-13 | 2.14 | 2.16 | 2.11 | 2.16 | 2.16 | qfq | 12,705,100 | 27,389,798 | 4.85% |
| 2024-09-12 | 1.95 | 2.06 | 1.93 | 2.06 | 2.06 | qfq | 12,460,102 | 25,245,325 | 5.10% |
| 2024-09-11 | 1.92 | 1.99 | 1.89 | 1.96 | 1.96 | qfq | 13,239,101 | 25,823,910 | 0.51% |
| 2024-09-10 | 1.95 | 1.95 | 1.93 | 1.95 | 1.95 | qfq | 12,342,800 | 24,065,289 | 4.84% |
| 2024-09-09 | 1.79 | 1.87 | 1.70 | 1.86 | 1.86 | qfq | 13,631,511 | 24,088,970 | 3.91% |
| 2024-09-06 | 1.82 | 1.89 | 1.79 | 1.79 | 1.79 | qfq | 10,499,300 | 19,260,884 | -2.19% |
| 2024-09-05 | 1.76 | 1.87 | 1.75 | 1.83 | 1.83 | qfq | 16,737,637 | 30,140,568 | -0.54% |
| 2024-09-04 | 1.87 | 1.90 | 1.84 | 1.84 | 1.84 | qfq | 11,188,502 | 20,681,003 | -5.15% |
| 2024-09-03 | 2.00 | 2.01 | 1.94 | 1.94 | 1.94 | qfq | 13,740,600 | 26,813,638 | -4.90% |
| 2024-09-02 | 2.05 | 2.10 | 2.04 | 2.04 | 2.04 | qfq | 9,921,235 | 20,477,218 | 0.00% |
| 2024-08-30 | 2.09 | 2.12 | 2.04 | 2.04 | 2.04 | qfq | 17,942,700 | 37,159,663 | -2.39% |
| 2024-08-29 | 2.08 | 2.17 | 2.03 | 2.09 | 2.09 | qfq | 16,471,900 | 34,770,842 | 0.48% |
| 2024-08-28 | 2.11 | 2.17 | 2.04 | 2.08 | 2.08 | qfq | 22,610,700 | 47,559,982 | -1.42% |
| 2024-08-27 | 2.00 | 2.11 | 1.99 | 2.11 | 2.11 | qfq | 22,637,865 | 46,633,630 | 4.98% |
| 2024-08-26 | 1.92 | 2.05 | 1.86 | 2.01 | 2.01 | qfq | 23,153,766 | 45,620,235 | 3.08% |
| 2024-08-23 | 2.02 | 2.02 | 1.87 | 1.95 | 1.95 | qfq | 22,823,566 | 44,593,657 | 0.00% |
| 2024-08-22 | 1.91 | 1.95 | 1.91 | 1.95 | 1.95 | qfq | 6,459,802 | 12,536,481 | 4.84% |
| 2024-08-21 | 1.89 | 1.96 | 1.83 | 1.86 | 1.86 | qfq | 29,746,282 | 56,286,388 | -1.06% |
| 2024-08-20 | 1.76 | 1.88 | 1.75 | 1.88 | 1.88 | qfq | 19,054,900 | 35,291,480 | 5.03% |
| 2024-08-19 | 1.69 | 1.79 | 1.68 | 1.79 | 1.79 | qfq | 23,547,681 | 41,446,262 | 5.29% |
| 2024-08-16 | 1.62 | 1.70 | 1.60 | 1.70 | 1.70 | qfq | 20,929,781 | 35,178,233 | 4.94% |
| 2024-08-15 | 1.59 | 1.64 | 1.56 | 1.62 | 1.62 | qfq | 9,344,500 | 15,051,068 | 0.62% |
| 2024-08-14 | 1.61 | 1.67 | 1.59 | 1.61 | 1.61 | qfq | 14,624,102 | 23,891,825 | 1.26% |
| 2024-08-13 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | qfq | 3,079,000 | 4,895,610 | 5.30% |
| 2024-08-12 | 1.52 | 1.54 | 1.50 | 1.51 | 1.51 | qfq | 9,113,800 | 13,846,787 | -4.43% |
| 2024-08-09 | 1.62 | 1.64 | 1.58 | 1.58 | 1.58 | qfq | 11,829,200 | 19,042,148 | -1.86% |
| 2024-08-08 | 1.53 | 1.61 | 1.51 | 1.61 | 1.61 | qfq | 9,802,377 | 15,411,077 | 5.23% |
| 2024-08-07 | 1.55 | 1.56 | 1.52 | 1.53 | 1.53 | qfq | 4,596,200 | 7,059,639 | -0.65% |
| 2024-08-06 | 1.54 | 1.57 | 1.50 | 1.54 | 1.54 | qfq | 7,715,600 | 11,813,183 | 0.65% |
| 2024-08-05 | 1.57 | 1.58 | 1.52 | 1.53 | 1.53 | qfq | 9,297,600 | 14,425,110 | -3.77% |
| 2024-08-02 | 1.60 | 1.63 | 1.57 | 1.59 | 1.59 | qfq | 8,104,300 | 12,961,120 | -0.63% |
| 2024-08-01 | 1.62 | 1.64 | 1.60 | 1.60 | 1.60 | qfq | 9,829,502 | 15,850,607 | -3.03% |
| 2024-07-31 | 1.63 | 1.66 | 1.63 | 1.65 | 1.65 | qfq | 5,684,200 | 9,353,957 | 0.61% |
| 2024-07-30 | 1.62 | 1.65 | 1.59 | 1.64 | 1.64 | qfq | 5,697,972 | 9,281,890 | 1.23% |
| 2024-07-29 | 1.65 | 1.65 | 1.59 | 1.62 | 1.62 | qfq | 4,499,200 | 7,260,149 | -0.61% |
| 2024-07-26 | 1.62 | 1.68 | 1.62 | 1.63 | 1.63 | qfq | 4,013,700 | 6,621,282 | 0.00% |
| 2024-07-25 | 1.64 | 1.68 | 1.63 | 1.63 | 1.63 | qfq | 6,628,200 | 10,967,958 | -2.98% |
| 2024-07-24 | 1.60 | 1.69 | 1.54 | 1.68 | 1.68 | qfq | 10,091,202 | 16,137,109 | 3.70% |
| 2024-07-23 | 1.70 | 1.73 | 1.62 | 1.62 | 1.62 | qfq | 10,171,900 | 16,885,370 | -4.71% |
| 2024-07-22 | 1.67 | 1.74 | 1.65 | 1.70 | 1.70 | qfq | 7,180,900 | 12,259,915 | 0.59% |
| 2024-07-19 | 1.65 | 1.70 | 1.64 | 1.69 | 1.69 | qfq | 9,594,701 | 15,968,255 | 0.00% |
| 2024-07-18 | 1.63 | 1.72 | 1.59 | 1.69 | 1.69 | qfq | 16,357,777 | 27,529,623 | 3.05% |
| 2024-07-17 | 1.56 | 1.64 | 1.54 | 1.64 | 1.64 | qfq | 8,800,200 | 14,098,085 | 5.13% |
| 2024-07-16 | 1.57 | 1.60 | 1.55 | 1.56 | 1.56 | qfq | 5,106,800 | 8,053,984 | 0.00% |
| 2024-07-15 | 1.58 | 1.59 | 1.54 | 1.56 | 1.56 | qfq | 4,944,730 | 7,707,703 | -1.89% |
| 2024-07-12 | 1.56 | 1.61 | 1.55 | 1.59 | 1.59 | qfq | 6,676,077 | 10,544,502 | 1.27% |
| 2024-07-11 | 1.56 | 1.58 | 1.54 | 1.57 | 1.57 | qfq | 5,494,638 | 8,599,527 | 1.95% |
| 2024-07-10 | 1.60 | 1.61 | 1.54 | 1.54 | 1.54 | qfq | 8,434,701 | 13,142,116 | -4.94% |
| 2024-07-09 | 1.65 | 1.65 | 1.56 | 1.62 | 1.62 | qfq | 12,856,178 | 20,724,795 | -0.61% |
| 2024-07-08 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | qfq | 6,882,000 | 11,217,660 | 5.16% |
| 2024-07-05 | 1.53 | 1.57 | 1.53 | 1.55 | 1.55 | qfq | 5,296,363 | 8,191,348 | 0.65% |
| 2024-07-04 | 1.59 | 1.62 | 1.52 | 1.54 | 1.54 | qfq | 8,737,000 | 13,523,777 | -3.75% |
| 2024-07-03 | 1.54 | 1.60 | 1.52 | 1.60 | 1.60 | qfq | 7,387,200 | 11,659,847 | 3.90% |
| 2024-07-02 | 1.51 | 1.58 | 1.51 | 1.54 | 1.54 | qfq | 6,829,685 | 10,597,983 | 1.32% |
| 2024-07-01 | 1.57 | 1.59 | 1.50 | 1.52 | 1.52 | qfq | 9,899,478 | 15,192,873 | -3.80% |
| 2024-06-28 | 1.46 | 1.58 | 1.46 | 1.58 | 1.58 | qfq | 13,182,538 | 20,319,782 | 5.33% |
| 2024-06-27 | 1.43 | 1.51 | 1.43 | 1.50 | 1.50 | qfq | 11,614,653 | 17,312,057 | 4.17% |
| 2024-06-26 | 1.45 | 1.46 | 1.42 | 1.44 | 1.44 | qfq | 10,151,601 | 14,498,370 | -3.36% |
| 2024-06-25 | 1.55 | 1.57 | 1.48 | 1.49 | 1.49 | qfq | 4,394,800 | 6,674,262 | -0.67% |
| 2024-06-24 | 1.51 | 1.55 | 1.45 | 1.50 | 1.50 | qfq | 5,917,502 | 8,832,624 | -0.66% |
| 2024-06-21 | 1.55 | 1.56 | 1.51 | 1.51 | 1.51 | qfq | 6,705,500 | 10,236,154 | -5.03% |
| 2024-06-20 | 1.66 | 1.66 | 1.59 | 1.59 | 1.59 | qfq | 6,170,502 | 9,905,855 | -4.79% |
| 2024-06-19 | 1.68 | 1.69 | 1.65 | 1.67 | 1.67 | qfq | 4,888,702 | 8,178,860 | 0.60% |
| 2024-06-18 | 1.68 | 1.69 | 1.64 | 1.66 | 1.66 | qfq | 5,873,302 | 9,752,110 | 2.47% |
| 2024-06-17 | 1.61 | 1.68 | 1.60 | 1.62 | 1.62 | qfq | 6,252,000 | 10,192,175 | -1.22% |
| 2024-06-14 | 1.58 | 1.67 | 1.58 | 1.64 | 1.64 | qfq | 7,791,802 | 12,690,520 | 3.14% |
| 2024-06-13 | 1.63 | 1.66 | 1.58 | 1.59 | 1.59 | qfq | 9,729,300 | 15,816,622 | 0.63% |
| 2024-06-12 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | qfq | 4,711,240 | 7,405,954 | 5.33% |
| 2024-06-11 | 1.52 | 1.57 | 1.49 | 1.50 | 1.50 | qfq | 7,195,200 | 10,910,230 | -4.46% |
| 2024-06-07 | 1.52 | 1.58 | 1.43 | 1.57 | 1.57 | qfq | 10,844,300 | 16,343,762 | 3.97% |
| 2024-06-06 | 1.60 | 1.61 | 1.51 | 1.51 | 1.51 | qfq | 8,666,460 | 13,217,504 | -5.03% |
| 2024-06-05 | 1.56 | 1.61 | 1.55 | 1.59 | 1.59 | qfq | 7,354,105 | 11,613,255 | -1.85% |
| 2024-06-04 | 1.65 | 1.66 | 1.61 | 1.62 | 1.62 | qfq | 7,330,100 | 11,969,743 | -4.14% |
| 2024-06-03 | 1.64 | 1.70 | 1.64 | 1.69 | 1.69 | qfq | 12,468,045 | 21,039,660 | 4.32% |
| 2024-05-31 | 1.63 | 1.63 | 1.55 | 1.62 | 1.62 | qfq | 7,316,600 | 11,662,534 | -0.61% |
| 2024-05-30 | 1.72 | 1.73 | 1.62 | 1.63 | 1.63 | qfq | 13,108,100 | 21,474,404 | -4.12% |
| 2024-05-29 | 1.76 | 1.82 | 1.69 | 1.70 | 1.70 | qfq | 8,127,000 | 14,173,700 | -4.49% |
| 2024-05-28 | 1.87 | 1.91 | 1.78 | 1.78 | 1.78 | qfq | 9,759,500 | 17,823,523 | -4.30% |
| 2024-05-27 | 1.79 | 1.87 | 1.76 | 1.86 | 1.86 | qfq | 10,497,900 | 19,092,029 | 3.91% |
| 2024-05-24 | 1.72 | 1.79 | 1.71 | 1.79 | 1.79 | qfq | 6,429,704 | 11,386,993 | 5.29% |
| 2024-05-23 | 1.78 | 1.83 | 1.70 | 1.70 | 1.70 | qfq | 10,087,600 | 17,719,997 | -5.03% |
| 2024-05-22 | 1.75 | 1.83 | 1.67 | 1.79 | 1.79 | qfq | 10,780,908 | 18,956,780 | 2.29% |
| 2024-05-21 | 1.75 | 1.84 | 1.75 | 1.75 | 1.75 | qfq | 10,065,900 | 17,920,208 | 0.00% |
| 2024-05-20 | 1.82 | 1.84 | 1.75 | 1.75 | 1.75 | qfq | 13,744,609 | 24,380,070 | -4.89% |
| 2024-05-17 | 1.94 | 1.95 | 1.84 | 1.84 | 1.84 | qfq | 13,522,600 | 25,154,600 | -5.15% |
| 2024-05-16 | 1.98 | 2.03 | 1.93 | 1.94 | 1.94 | qfq | 9,216,300 | 18,180,654 | -1.02% |
| 2024-05-15 | 2.02 | 2.09 | 1.95 | 1.96 | 1.96 | qfq | 18,766,179 | 37,790,029 | -3.92% |
| 2024-05-14 | 2.04 | 2.04 | 2.01 | 2.04 | 2.04 | qfq | 14,020,808 | 28,583,879 | 5.15% |
| 2024-05-13 | 1.79 | 1.97 | 1.79 | 1.94 | 1.94 | qfq | 22,760,648 | 42,262,602 | 3.19% |
| 2024-05-10 | 1.88 | 1.88 | 1.82 | 1.88 | 1.88 | qfq | 16,708,940 | 31,287,520 | 5.03% |
| 2024-05-09 | 1.70 | 1.79 | 1.70 | 1.79 | 1.79 | qfq | 4,369,400 | 7,717,108 | 5.29% |
| 2024-05-08 | 1.72 | 1.73 | 1.66 | 1.70 | 1.70 | qfq | 7,081,100 | 11,995,935 | -0.58% |
| 2024-05-07 | 1.65 | 1.74 | 1.65 | 1.71 | 1.71 | qfq | 9,155,829 | 15,599,297 | 2.40% |
| 2024-05-06 | 1.68 | 1.72 | 1.67 | 1.67 | 1.67 | qfq | 18,720,900 | 31,531,535 | -5.11% |
| 2024-04-30 | 1.74 | 1.76 | 1.69 | 1.76 | 1.76 | qfq | 28,735,749 | 50,196,662 | 4.76% |
| 2024-04-29 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | qfq | 190,157 | 319,464 | 5.00% |
| 2024-04-26 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | qfq | 411,900 | 659,040 | 5.26% |
| 2024-04-25 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | qfq | 3,453,512 | 5,249,338 | 4.83% |
| 2024-04-23 | 1.34 | 1.48 | 1.34 | 1.45 | 1.45 | qfq | 26,580,271 | 37,317,602 | 2.84% |
| 2024-04-22 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | qfq | 2,319,900 | 3,271,059 | -4.73% |
| 2024-04-19 | 1.48 | 1.50 | 1.48 | 1.48 | 1.48 | qfq | 9,279,000 | 13,739,766 | -5.13% |
| 2024-04-18 | 1.61 | 1.65 | 1.56 | 1.56 | 1.56 | qfq | 23,317,900 | 36,630,828 | -4.88% |
| 2024-04-17 | 1.63 | 1.68 | 1.63 | 1.64 | 1.64 | qfq | 27,849,205 | 45,625,732 | -4.65% |
| 2024-04-16 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | qfq | 544,900 | 937,228 | -4.97% |
| 2024-04-15 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | qfq | 1,775,500 | 3,213,655 | -5.24% |
| 2024-04-12 | 1.82 | 1.91 | 1.80 | 1.91 | 1.91 | qfq | 12,385,795 | 23,183,575 | 4.95% |
| 2024-04-11 | 1.79 | 1.87 | 1.78 | 1.82 | 1.82 | qfq | 8,522,200 | 15,676,854 | 0.00% |
| 2024-04-10 | 1.90 | 1.90 | 1.81 | 1.82 | 1.82 | qfq | 13,998,100 | 25,674,067 | -4.71% |
| 2024-04-09 | 1.88 | 1.92 | 1.86 | 1.91 | 1.91 | qfq | 10,414,700 | 19,675,819 | -0.52% |
| 2024-04-08 | 2.00 | 2.00 | 1.92 | 1.92 | 1.92 | qfq | 12,996,700 | 25,109,599 | -4.95% |
| 2024-04-03 | 2.00 | 2.04 | 1.97 | 2.02 | 2.02 | qfq | 10,949,400 | 21,907,355 | 0.00% |
| 2024-04-02 | 2.07 | 2.08 | 2.01 | 2.02 | 2.02 | qfq | 10,718,700 | 21,834,418 | -2.88% |
| 2024-04-01 | 2.00 | 2.12 | 1.98 | 2.08 | 2.08 | qfq | 14,008,600 | 28,715,092 | 1.96% |
| 2024-03-29 | 2.08 | 2.11 | 2.00 | 2.04 | 2.04 | qfq | 11,674,901 | 23,940,081 | -1.45% |
| 2024-03-28 | 2.07 | 2.12 | 2.07 | 2.07 | 2.07 | qfq | 7,640,400 | 16,022,044 | -0.96% |
| 2024-03-27 | 2.13 | 2.17 | 2.06 | 2.09 | 2.09 | qfq | 11,263,600 | 23,922,024 | -2.34% |
| 2024-03-26 | 2.19 | 2.22 | 2.11 | 2.14 | 2.14 | qfq | 13,152,700 | 28,334,890 | -3.60% |
| 2024-03-25 | 2.33 | 2.33 | 2.21 | 2.22 | 2.22 | qfq | 11,142,500 | 25,074,758 | -3.48% |
| 2024-03-22 | 2.36 | 2.38 | 2.28 | 2.30 | 2.30 | qfq | 9,216,500 | 21,434,606 | -2.95% |
| 2024-03-21 | 2.42 | 2.42 | 2.35 | 2.37 | 2.37 | qfq | 7,057,700 | 16,805,992 | -2.07% |
| 2024-03-20 | 2.35 | 2.44 | 2.31 | 2.42 | 2.42 | qfq | 12,112,700 | 28,545,429 | 3.42% |
| 2024-03-19 | 2.37 | 2.39 | 2.34 | 2.34 | 2.34 | qfq | 6,789,101 | 16,025,324 | -0.85% |
| 2024-03-18 | 2.39 | 2.40 | 2.34 | 2.36 | 2.36 | qfq | 6,687,844 | 15,809,012 | 0.43% |
| 2024-03-15 | 2.31 | 2.38 | 2.31 | 2.35 | 2.35 | qfq | 7,818,900 | 18,330,541 | 1.29% |
| 2024-03-14 | 2.39 | 2.41 | 2.32 | 2.32 | 2.32 | qfq | 10,213,000 | 24,147,686 | -3.33% |
| 2024-03-13 | 2.39 | 2.43 | 2.34 | 2.40 | 2.40 | qfq | 9,074,300 | 21,648,068 | 0.00% |
| 2024-03-12 | 2.47 | 2.48 | 2.39 | 2.40 | 2.40 | qfq | 11,523,795 | 27,858,897 | -2.83% |
| 2024-03-11 | 2.40 | 2.49 | 2.39 | 2.47 | 2.47 | qfq | 11,265,000 | 27,560,105 | 2.92% |
| 2024-03-08 | 2.38 | 2.50 | 2.36 | 2.40 | 2.40 | qfq | 15,699,400 | 37,970,696 | 0.00% |
| 2024-03-07 | 2.28 | 2.42 | 2.28 | 2.40 | 2.40 | qfq | 21,908,100 | 52,315,248 | 4.35% |
| 2024-03-06 | 2.28 | 2.33 | 2.22 | 2.30 | 2.30 | qfq | 14,244,900 | 32,432,923 | 0.44% |
| 2024-03-05 | 2.16 | 2.29 | 2.15 | 2.29 | 2.29 | qfq | 15,464,840 | 34,437,449 | 5.05% |
| 2024-03-04 | 2.21 | 2.23 | 2.14 | 2.18 | 2.18 | qfq | 11,367,500 | 24,800,999 | -2.68% |
| 2024-03-01 | 2.28 | 2.29 | 2.18 | 2.24 | 2.24 | qfq | 14,081,900 | 31,472,504 | -1.32% |
| 2024-02-29 | 2.15 | 2.30 | 2.12 | 2.27 | 2.27 | qfq | 19,267,679 | 42,780,322 | 3.18% |
| 2024-02-28 | 2.32 | 2.42 | 2.19 | 2.20 | 2.20 | qfq | 28,659,774 | 66,066,085 | -4.76% |
| 2024-02-27 | 2.34 | 2.36 | 2.25 | 2.31 | 2.31 | qfq | 29,739,483 | 68,612,965 | -2.12% |
| 2024-02-26 | 2.36 | 2.36 | 2.26 | 2.36 | 2.36 | qfq | 41,893,717 | 98,104,283 | 4.89% |
| 2024-02-23 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | qfq | 879,800 | 1,979,550 | 5.14% |
| 2024-02-22 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | qfq | 960,000 | 2,054,400 | 4.90% |
| 2024-02-21 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | qfq | 321,300 | 655,452 | 5.15% |
| 2024-02-20 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | qfq | 1,829,300 | 3,548,842 | 4.86% |
| 2024-02-19 | 1.81 | 1.90 | 1.72 | 1.85 | 1.85 | qfq | 26,882,332 | 47,841,576 | 2.21% |
| 2024-02-08 | 1.77 | 1.94 | 1.77 | 1.81 | 1.81 | qfq | 24,471,603 | 44,057,084 | -2.69% |
| 2024-02-07 | 1.86 | 1.93 | 1.86 | 1.86 | 1.86 | qfq | 15,826,050 | 29,608,173 | -5.10% |
| 2024-02-06 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | qfq | 1,804,400 | 3,536,624 | -4.85% |
| 2024-02-05 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | qfq | 519,800 | 1,070,788 | -5.07% |
| 2024-02-02 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | qfq | 1,166,000 | 2,530,220 | -4.82% |
| 2024-02-01 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | qfq | 1,185,300 | 2,702,484 | -5.00% |
| 2024-01-31 | 2.40 | 2.45 | 2.40 | 2.40 | 2.40 | qfq | 7,532,900 | 18,095,929 | -5.14% |
| 2024-01-30 | 2.60 | 2.61 | 2.50 | 2.53 | 2.53 | qfq | 7,252,210 | 18,528,761 | -3.44% |
| 2024-01-29 | 2.74 | 2.76 | 2.62 | 2.62 | 2.62 | qfq | 12,403,300 | 32,871,403 | -5.07% |
| 2024-01-26 | 2.73 | 2.77 | 2.71 | 2.76 | 2.76 | qfq | 7,238,400 | 19,835,399 | 0.73% |
| 2024-01-25 | 2.73 | 2.76 | 2.68 | 2.74 | 2.74 | qfq | 9,155,700 | 24,846,716 | 0.00% |
| 2024-01-24 | 2.69 | 2.77 | 2.62 | 2.74 | 2.74 | qfq | 10,717,900 | 28,865,291 | 2.24% |
| 2024-01-23 | 2.60 | 2.73 | 2.58 | 2.68 | 2.68 | qfq | 7,754,975 | 20,674,971 | 2.29% |
| 2024-01-22 | 2.67 | 2.74 | 2.61 | 2.62 | 2.62 | qfq | 9,975,375 | 26,736,920 | -4.38% |
| 2024-01-19 | 2.77 | 2.82 | 2.74 | 2.74 | 2.74 | qfq | 8,504,900 | 23,572,956 | -1.08% |
| 2024-01-18 | 2.72 | 2.78 | 2.64 | 2.77 | 2.77 | qfq | 13,422,075 | 36,433,788 | 1.47% |
| 2024-01-17 | 2.83 | 2.83 | 2.71 | 2.73 | 2.73 | qfq | 10,756,500 | 29,735,627 | -4.21% |
| 2024-01-16 | 2.83 | 2.90 | 2.75 | 2.85 | 2.85 | qfq | 12,773,000 | 36,135,145 | 0.00% |
| 2024-01-15 | 2.88 | 2.89 | 2.81 | 2.85 | 2.85 | qfq | 10,139,700 | 28,885,195 | -1.04% |
| 2024-01-12 | 2.89 | 2.95 | 2.85 | 2.88 | 2.88 | qfq | 15,237,200 | 44,142,360 | 0.35% |
| 2024-01-11 | 2.94 | 2.94 | 2.83 | 2.87 | 2.87 | qfq | 25,061,500 | 72,085,907 | -3.37% |
| 2024-01-10 | 2.86 | 2.99 | 2.84 | 2.97 | 2.97 | qfq | 34,587,500 | 102,028,380 | 4.21% |
| 2024-01-09 | 2.70 | 2.85 | 2.70 | 2.85 | 2.85 | qfq | 18,480,900 | 51,667,642 | 5.17% |
| 2024-01-08 | 2.69 | 2.81 | 2.65 | 2.71 | 2.71 | qfq | 12,961,350 | 35,444,350 | 0.74% |
| 2024-01-05 | 2.82 | 2.88 | 2.69 | 2.69 | 2.69 | qfq | 16,103,050 | 44,498,237 | -4.95% |
| 2024-01-04 | 2.80 | 2.93 | 2.80 | 2.83 | 2.83 | qfq | 13,879,700 | 39,693,030 | 0.71% |
| 2024-01-03 | 2.78 | 2.84 | 2.76 | 2.81 | 2.81 | qfq | 10,097,600 | 28,375,144 | 0.72% |
| 2024-01-02 | 2.81 | 2.93 | 2.76 | 2.79 | 2.79 | qfq | 16,272,120 | 46,055,040 | -1.06% |
| 2023-12-29 | 2.69 | 2.82 | 2.67 | 2.82 | 2.82 | qfq | 19,749,224 | 54,039,848 | 4.83% |
| 2023-12-28 | 2.59 | 2.72 | 2.58 | 2.69 | 2.69 | qfq | 19,854,404 | 53,158,369 | 3.86% |
| 2023-12-27 | 2.57 | 2.60 | 2.53 | 2.59 | 2.59 | qfq | 8,775,800 | 22,481,008 | 0.39% |
| 2023-12-26 | 2.65 | 2.67 | 2.53 | 2.58 | 2.58 | qfq | 14,261,800 | 36,918,378 | -3.01% |
| 2023-12-25 | 2.63 | 2.77 | 2.58 | 2.66 | 2.66 | qfq | 15,032,300 | 40,253,298 | 0.76% |
| 2023-12-22 | 2.70 | 2.71 | 2.61 | 2.64 | 2.64 | qfq | 17,685,100 | 46,787,559 | -2.58% |
| 2023-12-21 | 2.58 | 2.73 | 2.53 | 2.71 | 2.71 | qfq | 23,236,778 | 61,956,909 | 4.23% |
| 2023-12-20 | 2.56 | 2.71 | 2.56 | 2.60 | 2.60 | qfq | 20,538,001 | 54,375,202 | 0.78% |
| 2023-12-19 | 2.53 | 2.63 | 2.50 | 2.58 | 2.58 | qfq | 22,334,195 | 56,790,302 | -1.90% |
| 2023-12-18 | 2.76 | 2.76 | 2.63 | 2.63 | 2.63 | qfq | 13,468,600 | 35,701,044 | -5.05% |
| 2023-12-15 | 2.81 | 2.82 | 2.76 | 2.77 | 2.77 | qfq | 11,581,800 | 32,268,528 | -1.42% |
| 2023-12-14 | 2.82 | 2.85 | 2.80 | 2.81 | 2.81 | qfq | 10,053,720 | 28,391,032 | -0.35% |
| 2023-12-13 | 2.88 | 2.90 | 2.82 | 2.82 | 2.82 | qfq | 15,353,000 | 43,869,198 | -2.42% |
| 2023-12-12 | 2.88 | 2.93 | 2.86 | 2.89 | 2.89 | qfq | 12,134,815 | 35,113,112 | -0.34% |
| 2023-12-11 | 3.00 | 3.00 | 2.88 | 2.90 | 2.90 | qfq | 21,802,816 | 63,089,324 | -4.29% |
| 2023-12-08 | 3.04 | 3.07 | 3.03 | 3.03 | 3.03 | qfq | 8,676,013 | 26,439,758 | -0.66% |
| 2023-12-07 | 3.05 | 3.10 | 3.02 | 3.05 | 3.05 | qfq | 10,148,001 | 30,962,047 | 0.00% |
| 2023-12-06 | 3.12 | 3.14 | 3.04 | 3.05 | 3.05 | qfq | 15,269,700 | 47,009,045 | -3.48% |
| 2023-12-05 | 3.03 | 3.18 | 3.01 | 3.16 | 3.16 | qfq | 22,223,520 | 69,678,979 | 4.29% |
| 2023-12-04 | 3.09 | 3.10 | 3.02 | 3.03 | 3.03 | qfq | 12,026,674 | 36,705,179 | -2.57% |
| 2023-12-01 | 3.06 | 3.12 | 3.02 | 3.11 | 3.11 | qfq | 12,749,755 | 39,254,879 | 1.97% |
| 2023-11-30 | 3.21 | 3.21 | 3.05 | 3.05 | 3.05 | qfq | 21,275,500 | 65,870,600 | -4.98% |
| 2023-11-29 | 3.23 | 3.28 | 3.20 | 3.21 | 3.21 | qfq | 9,865,300 | 31,889,626 | -1.23% |
| 2023-11-28 | 3.25 | 3.27 | 3.20 | 3.25 | 3.25 | qfq | 10,903,601 | 35,317,416 | -0.61% |
| 2023-11-27 | 3.36 | 3.37 | 3.26 | 3.27 | 3.27 | qfq | 10,740,294 | 35,473,797 | -2.68% |
| 2023-11-24 | 3.36 | 3.40 | 3.34 | 3.36 | 3.36 | qfq | 6,578,177 | 22,075,168 | -0.30% |
| 2023-11-23 | 3.34 | 3.40 | 3.33 | 3.37 | 3.37 | qfq | 7,198,837 | 24,218,622 | 0.90% |
| 2023-11-22 | 3.40 | 3.42 | 3.33 | 3.34 | 3.34 | qfq | 8,165,001 | 27,454,628 | -1.47% |
| 2023-11-21 | 3.37 | 3.42 | 3.36 | 3.39 | 3.39 | qfq | 7,508,720 | 25,420,444 | 0.59% |
| 2023-11-20 | 3.38 | 3.39 | 3.33 | 3.37 | 3.37 | qfq | 5,881,500 | 19,750,307 | -0.30% |
| 2023-11-17 | 3.37 | 3.39 | 3.34 | 3.38 | 3.38 | qfq | 6,468,800 | 21,742,387 | 0.30% |
| 2023-11-16 | 3.41 | 3.41 | 3.37 | 3.37 | 3.37 | qfq | 7,280,600 | 24,661,276 | -1.46% |
| 2023-11-15 | 3.41 | 3.45 | 3.37 | 3.42 | 3.42 | qfq | 10,935,701 | 37,331,940 | 0.88% |
| 2023-11-14 | 3.40 | 3.41 | 3.38 | 3.39 | 3.39 | qfq | 7,402,400 | 25,124,925 | -1.17% |
| 2023-11-13 | 3.42 | 3.45 | 3.37 | 3.43 | 3.43 | qfq | 7,157,300 | 24,364,545 | 0.29% |
| 2023-11-10 | 3.42 | 3.45 | 3.39 | 3.42 | 3.42 | qfq | 4,770,000 | 16,285,191 | -0.29% |
| 2023-11-09 | 3.51 | 3.51 | 3.37 | 3.43 | 3.43 | qfq | 12,990,200 | 44,621,993 | -2.28% |
| 2023-11-08 | 3.52 | 3.55 | 3.50 | 3.51 | 3.51 | qfq | 6,819,401 | 24,001,852 | -0.57% |
| 2023-11-07 | 3.56 | 3.56 | 3.51 | 3.53 | 3.53 | qfq | 7,517,600 | 26,528,121 | -0.84% |
| 2023-11-06 | 3.54 | 3.57 | 3.50 | 3.56 | 3.56 | qfq | 7,635,700 | 26,978,714 | 0.85% |
| 2023-11-03 | 3.51 | 3.55 | 3.50 | 3.53 | 3.53 | qfq | 6,336,777 | 22,366,119 | 1.15% |
| 2023-11-02 | 3.52 | 3.55 | 3.47 | 3.49 | 3.49 | qfq | 6,108,300 | 21,380,231 | -0.85% |
| 2023-11-01 | 3.55 | 3.63 | 3.51 | 3.52 | 3.52 | qfq | 6,952,702 | 24,727,335 | -0.28% |
| 2023-10-31 | 3.56 | 3.57 | 3.50 | 3.53 | 3.53 | qfq | 9,024,102 | 31,820,497 | -1.67% |
| 2023-10-30 | 3.48 | 3.62 | 3.48 | 3.59 | 3.59 | qfq | 15,131,102 | 54,368,936 | 4.06% |
| 2023-10-27 | 3.41 | 3.47 | 3.38 | 3.45 | 3.45 | qfq | 6,558,601 | 22,486,956 | 1.47% |
| 2023-10-26 | 3.41 | 3.44 | 3.36 | 3.40 | 3.40 | qfq | 6,773,900 | 22,961,590 | -1.16% |
| 2023-10-25 | 3.35 | 3.46 | 3.35 | 3.44 | 3.44 | qfq | 7,432,300 | 25,478,826 | 1.18% |
| 2023-10-24 | 3.41 | 3.45 | 3.31 | 3.40 | 3.40 | qfq | 10,676,200 | 36,031,506 | -1.45% |
| 2023-10-23 | 3.46 | 3.56 | 3.40 | 3.45 | 3.45 | qfq | 11,100,600 | 38,461,838 | -1.43% |
| 2023-10-20 | 3.31 | 3.50 | 3.31 | 3.50 | 3.50 | qfq | 13,738,502 | 47,296,823 | 5.11% |
| 2023-10-19 | 3.33 | 3.40 | 3.26 | 3.33 | 3.33 | qfq | 7,920,900 | 26,404,613 | -0.60% |
| 2023-10-18 | 3.43 | 3.44 | 3.32 | 3.35 | 3.35 | qfq | 11,502,737 | 38,710,420 | -3.18% |
| 2023-10-17 | 3.45 | 3.48 | 3.42 | 3.46 | 3.46 | qfq | 6,764,800 | 23,331,265 | 0.29% |
| 2023-10-16 | 3.54 | 3.55 | 3.38 | 3.45 | 3.45 | qfq | 11,506,400 | 39,680,517 | -2.54% |
| 2023-10-13 | 3.51 | 3.54 | 3.45 | 3.54 | 3.54 | qfq | 9,608,517 | 33,580,338 | 0.28% |
| 2023-10-12 | 3.67 | 3.68 | 3.49 | 3.53 | 3.53 | qfq | 21,820,500 | 77,131,445 | -3.81% |
| 2023-10-11 | 3.72 | 3.78 | 3.66 | 3.67 | 3.67 | qfq | 7,563,300 | 28,050,646 | -0.81% |
| 2023-10-10 | 3.67 | 3.73 | 3.65 | 3.70 | 3.70 | qfq | 7,986,300 | 29,342,944 | 1.37% |
| 2023-10-09 | 3.75 | 3.75 | 3.60 | 3.65 | 3.65 | qfq | 14,047,500 | 51,340,946 | -3.44% |
| 2023-09-28 | 3.74 | 3.78 | 3.73 | 3.78 | 3.78 | qfq | 8,030,430 | 30,186,760 | 1.61% |
| 2023-09-27 | 3.73 | 3.76 | 3.64 | 3.72 | 3.72 | qfq | 14,061,600 | 52,189,047 | -0.27% |
| 2023-09-26 | 3.89 | 3.92 | 3.73 | 3.73 | 3.73 | qfq | 20,244,930 | 76,658,776 | -5.09% |
| 2023-09-25 | 4.01 | 4.03 | 3.87 | 3.93 | 3.93 | qfq | 11,988,800 | 47,462,392 | -2.96% |
| 2023-09-22 | 4.00 | 4.10 | 4.00 | 4.05 | 4.05 | qfq | 11,557,980 | 46,815,485 | 1.50% |
| 2023-09-21 | 4.04 | 4.05 | 3.98 | 3.99 | 3.99 | qfq | 8,704,082 | 34,870,934 | -1.24% |
| 2023-09-20 | 4.05 | 4.09 | 4.01 | 4.04 | 4.04 | qfq | 10,346,300 | 41,818,457 | -0.49% |
| 2023-09-19 | 3.95 | 4.09 | 3.93 | 4.06 | 4.06 | qfq | 16,748,830 | 67,272,622 | 3.31% |
| 2023-09-18 | 3.93 | 3.97 | 3.90 | 3.93 | 3.93 | qfq | 6,063,800 | 23,905,286 | 0.00% |
| 2023-09-15 | 3.86 | 3.94 | 3.85 | 3.93 | 3.93 | qfq | 8,008,600 | 31,264,968 | 0.00% |
| 2023-09-14 | 3.96 | 3.99 | 3.92 | 3.93 | 3.93 | qfq | 8,424,700 | 33,333,426 | 0.51% |
| 2023-09-13 | 3.93 | 3.95 | 3.88 | 3.91 | 3.91 | qfq | 6,637,482 | 25,980,021 | -1.01% |
| 2023-09-12 | 3.95 | 4.00 | 3.94 | 3.95 | 3.95 | qfq | 5,108,902 | 20,242,463 | 0.00% |
| 2023-09-11 | 3.96 | 3.98 | 3.93 | 3.95 | 3.95 | qfq | 7,002,802 | 27,647,438 | -0.75% |
| 2023-09-08 | 3.92 | 4.00 | 3.92 | 3.98 | 3.98 | qfq | 5,854,400 | 23,218,351 | 1.27% |
| 2023-09-07 | 3.95 | 4.00 | 3.92 | 3.93 | 3.93 | qfq | 8,008,100 | 31,689,741 | -1.26% |
| 2023-09-06 | 3.98 | 4.01 | 3.94 | 3.98 | 3.98 | qfq | 8,762,247 | 34,860,304 | -0.75% |
| 2023-09-05 | 4.05 | 4.07 | 4.00 | 4.01 | 4.01 | qfq | 8,958,800 | 36,058,289 | -1.47% |
| 2023-09-04 | 3.96 | 4.13 | 3.96 | 4.07 | 4.07 | qfq | 13,471,348 | 54,397,644 | 2.01% |
| 2023-09-01 | 3.97 | 4.04 | 3.95 | 3.99 | 3.99 | qfq | 11,890,900 | 47,463,302 | -0.25% |
| 2023-08-31 | 3.98 | 4.02 | 3.92 | 4.00 | 4.00 | qfq | 11,422,000 | 45,349,473 | 0.50% |
| 2023-08-30 | 3.90 | 4.05 | 3.90 | 3.98 | 3.98 | qfq | 13,626,900 | 54,270,964 | 1.02% |
| 2023-08-29 | 3.82 | 3.98 | 3.79 | 3.94 | 3.94 | qfq | 18,560,800 | 72,633,291 | 0.25% |
| 2023-08-28 | 4.17 | 4.18 | 3.93 | 3.93 | 3.93 | qfq | 27,363,700 | 109,855,954 | -5.07% |
| 2023-08-25 | 4.27 | 4.34 | 4.14 | 4.14 | 4.14 | qfq | 22,690,640 | 94,776,494 | -5.05% |
| 2023-08-24 | 4.43 | 4.51 | 4.36 | 4.36 | 4.36 | qfq | 27,703,886 | 121,342,075 | -5.01% |
| 2023-08-23 | 4.83 | 4.83 | 4.59 | 4.59 | 4.59 | qfq | 36,940,140 | 172,690,318 | -4.97% |
| 2023-08-22 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | qfq | 4,082,766 | 19,719,760 | 5.00% |
| 2023-08-21 | 4.41 | 4.65 | 4.41 | 4.60 | 4.60 | qfq | 24,871,400 | 113,212,131 | 2.68% |
| 2023-08-18 | 4.30 | 4.53 | 4.30 | 4.48 | 4.48 | qfq | 27,664,800 | 123,536,420 | 3.94% |
| 2023-08-17 | 4.60 | 4.61 | 4.26 | 4.31 | 4.31 | qfq | 44,676,622 | 198,517,235 | -3.79% |
| 2023-08-16 | 4.34 | 4.48 | 4.26 | 4.48 | 4.48 | qfq | 27,271,821 | 119,997,006 | 4.92% |
| 2023-08-15 | 4.05 | 4.27 | 4.05 | 4.27 | 4.27 | qfq | 30,808,200 | 129,592,897 | 4.91% |
| 2023-08-14 | 4.00 | 4.13 | 3.98 | 4.07 | 4.07 | qfq | 16,658,800 | 67,833,747 | 1.50% |
| 2023-08-11 | 4.03 | 4.03 | 3.97 | 4.01 | 4.01 | qfq | 8,250,900 | 32,997,694 | -0.74% |
| 2023-08-10 | 4.00 | 4.06 | 3.98 | 4.04 | 4.04 | qfq | 14,453,020 | 58,134,982 | 0.75% |
| 2023-08-09 | 3.93 | 4.03 | 3.92 | 4.01 | 4.01 | qfq | 13,316,583 | 53,155,895 | 1.78% |
| 2023-08-08 | 3.92 | 3.96 | 3.91 | 3.94 | 3.94 | qfq | 6,530,000 | 25,698,550 | 0.77% |
| 2023-08-07 | 3.94 | 3.96 | 3.91 | 3.91 | 3.91 | qfq | 7,671,682 | 30,128,318 | -1.51% |
| 2023-08-04 | 3.95 | 3.99 | 3.94 | 3.97 | 3.97 | qfq | 7,702,300 | 30,515,960 | 0.00% |
| 2023-08-03 | 3.96 | 3.99 | 3.94 | 3.97 | 3.97 | qfq | 6,670,905 | 26,464,540 | 0.25% |
| 2023-08-02 | 4.01 | 4.03 | 3.96 | 3.96 | 3.96 | qfq | 7,572,600 | 30,164,737 | -1.25% |
| 2023-08-01 | 3.99 | 4.04 | 3.97 | 4.01 | 4.01 | qfq | 9,227,156 | 36,913,680 | 0.25% |
| 2023-07-31 | 4.02 | 4.02 | 3.98 | 4.00 | 4.00 | qfq | 8,773,600 | 35,105,165 | -0.99% |
| 2023-07-28 | 3.98 | 4.04 | 3.96 | 4.04 | 4.04 | qfq | 10,221,491 | 40,851,212 | 2.28% |
| 2023-07-27 | 3.90 | 4.00 | 3.87 | 3.95 | 3.95 | qfq | 7,237,056 | 28,568,601 | 0.51% |
| 2023-07-26 | 3.98 | 4.00 | 3.92 | 3.93 | 3.93 | qfq | 8,600,500 | 34,029,815 | -1.50% |
| 2023-07-25 | 3.97 | 4.04 | 3.96 | 3.99 | 3.99 | qfq | 9,714,000 | 38,797,166 | 0.25% |
| 2023-07-24 | 4.00 | 4.08 | 3.95 | 3.98 | 3.98 | qfq | 13,655,100 | 54,653,118 | 0.00% |
| 2023-07-21 | 4.06 | 4.08 | 3.95 | 3.98 | 3.98 | qfq | 16,487,700 | 65,870,460 | -1.97% |
| 2023-07-20 | 4.03 | 4.18 | 4.02 | 4.06 | 4.06 | qfq | 25,386,320 | 104,083,533 | -0.49% |
| 2023-07-19 | 3.98 | 4.08 | 3.91 | 4.08 | 4.08 | qfq | 30,857,433 | 125,118,519 | 4.88% |
| 2023-07-18 | 3.88 | 3.93 | 3.87 | 3.89 | 3.89 | qfq | 5,653,700 | 22,005,300 | -0.26% |