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
中锐股份002374.SZ
最近收盘价2.712026-07-17
最近交易日2026-07-17
成交量（股）25,436,729
成交额（元）70,749,730
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 2.87 | 2.94 | 2.66 | 2.71 | 2.71 | qfq | 25,436,729 | 70,749,730 | -5.90% |
| 2026-07-16 | 2.85 | 2.96 | 2.83 | 2.88 | 2.88 | qfq | 16,504,940 | 47,868,509 | 0.00% |
| 2026-07-15 | 2.83 | 2.95 | 2.82 | 2.88 | 2.88 | qfq | 16,398,200 | 47,234,044 | 0.70% |
| 2026-07-14 | 2.83 | 2.87 | 2.78 | 2.86 | 2.86 | qfq | 15,078,500 | 42,639,304 | 1.42% |
| 2026-07-13 | 3.00 | 3.01 | 2.80 | 2.82 | 2.82 | qfq | 20,116,400 | 58,022,185 | -6.31% |
| 2026-07-10 | 3.06 | 3.09 | 2.99 | 3.01 | 3.01 | qfq | 16,923,960 | 51,468,572 | -2.27% |
| 2026-07-09 | 2.96 | 3.10 | 2.89 | 3.08 | 3.08 | qfq | 25,871,000 | 77,202,268 | 4.05% |
| 2026-07-08 | 3.10 | 3.10 | 2.94 | 2.96 | 2.96 | qfq | 27,362,755 | 81,904,263 | -4.52% |
| 2026-07-07 | 3.21 | 3.23 | 3.10 | 3.10 | 3.10 | qfq | 22,290,187 | 70,004,713 | -3.43% |
| 2026-07-06 | 3.43 | 3.44 | 3.20 | 3.21 | 3.21 | qfq | 37,231,711 | 121,776,195 | -6.14% |
| 2026-07-03 | 3.36 | 3.48 | 3.36 | 3.42 | 3.42 | qfq | 25,684,300 | 87,885,349 | 1.18% |
| 2026-07-02 | 3.37 | 3.51 | 3.35 | 3.38 | 3.38 | qfq | 27,751,300 | 94,378,550 | -0.29% |
| 2026-07-01 | 3.30 | 3.45 | 3.28 | 3.39 | 3.39 | qfq | 26,727,600 | 90,504,897 | 1.50% |
| 2026-06-30 | 3.28 | 3.35 | 3.22 | 3.34 | 3.34 | qfq | 27,577,739 | 90,663,908 | 2.77% |
| 2026-06-29 | 3.35 | 3.38 | 3.19 | 3.25 | 3.25 | qfq | 29,691,069 | 97,113,108 | -3.27% |
| 2026-06-26 | 3.51 | 3.52 | 3.36 | 3.36 | 3.36 | qfq | 31,002,495 | 106,300,739 | -4.27% |
| 2026-06-25 | 3.52 | 3.58 | 3.42 | 3.51 | 3.51 | qfq | 49,784,000 | 173,406,344 | -1.13% |
| 2026-06-24 | 3.55 | 3.67 | 3.49 | 3.55 | 3.55 | qfq | 79,135,635 | 282,266,660 | 0.85% |
| 2026-06-23 | 3.24 | 3.52 | 3.16 | 3.52 | 3.52 | qfq | 82,190,065 | 282,378,112 | 10.00% |
| 2026-06-22 | 3.16 | 3.40 | 3.09 | 3.20 | 3.20 | qfq | 33,701,364 | 107,309,815 | 1.27% |
| 2026-06-18 | 3.20 | 3.20 | 3.07 | 3.16 | 3.16 | qfq | 21,901,900 | 69,003,690 | 0.96% |
| 2026-06-17 | 3.20 | 3.20 | 3.12 | 3.13 | 3.13 | qfq | 18,318,400 | 57,719,749 | -1.88% |
| 2026-06-16 | 3.18 | 3.22 | 3.10 | 3.19 | 3.19 | qfq | 20,052,625 | 63,380,087 | 0.31% |
| 2026-06-15 | 3.20 | 3.26 | 3.16 | 3.18 | 3.18 | qfq | 18,789,931 | 60,030,052 | -0.93% |
| 2026-06-12 | 3.22 | 3.26 | 3.14 | 3.21 | 3.21 | qfq | 21,335,000 | 67,967,628 | 0.31% |
| 2026-06-11 | 3.26 | 3.31 | 3.17 | 3.20 | 3.20 | qfq | 37,327,500 | 119,832,774 | -4.76% |
| 2026-06-10 | 3.27 | 3.65 | 3.25 | 3.36 | 3.36 | qfq | 50,017,812 | 171,357,260 | 0.90% |
| 2026-06-09 | 3.56 | 3.63 | 3.27 | 3.33 | 3.33 | qfq | 47,622,000 | 161,898,761 | -4.31% |
| 2026-06-08 | 3.37 | 3.68 | 3.33 | 3.48 | 3.48 | qfq | 47,683,569 | 166,824,810 | 1.46% |
| 2026-06-05 | 3.55 | 3.60 | 3.42 | 3.43 | 3.43 | qfq | 34,507,432 | 120,175,422 | -2.56% |
| 2026-06-04 | 3.47 | 3.61 | 3.45 | 3.52 | 3.52 | qfq | 41,985,511 | 147,621,210 | 1.44% |
| 2026-06-03 | 3.39 | 3.49 | 3.34 | 3.47 | 3.47 | qfq | 30,347,740 | 103,529,250 | 2.36% |
| 2026-06-02 | 3.50 | 3.52 | 3.30 | 3.39 | 3.39 | qfq | 31,779,721 | 106,482,603 | -1.45% |
| 2026-06-01 | 3.38 | 3.50 | 3.33 | 3.44 | 3.44 | qfq | 37,562,279 | 129,251,933 | 3.30% |
| 2026-05-29 | 3.49 | 3.50 | 3.32 | 3.33 | 3.33 | qfq | 44,374,896 | 150,365,483 | -4.03% |
| 2026-05-28 | 3.53 | 3.58 | 3.39 | 3.47 | 3.47 | qfq | 37,106,613 | 129,145,613 | -1.42% |
| 2026-05-27 | 3.71 | 3.72 | 3.50 | 3.52 | 3.52 | qfq | 58,682,890 | 209,146,277 | -5.88% |
| 2026-05-26 | 3.80 | 3.84 | 3.66 | 3.74 | 3.74 | qfq | 57,591,400 | 213,974,827 | -1.06% |
| 2026-05-25 | 3.66 | 4.00 | 3.66 | 3.78 | 3.78 | qfq | 98,292,295 | 377,771,074 | 2.72% |
| 2026-05-22 | 3.66 | 3.88 | 3.51 | 3.68 | 3.68 | qfq | 82,572,130 | 303,927,066 | -0.27% |
| 2026-05-21 | 3.81 | 3.89 | 3.60 | 3.69 | 3.69 | qfq | 81,663,466 | 305,978,343 | -2.38% |
| 2026-05-20 | 3.80 | 3.86 | 3.71 | 3.78 | 3.78 | qfq | 82,050,699 | 310,622,983 | -0.79% |
| 2026-05-19 | 3.70 | 3.97 | 3.66 | 3.81 | 3.81 | qfq | 152,947,311 | 581,132,579 | -2.56% |
| 2026-05-18 | 3.91 | 3.91 | 3.65 | 3.91 | 3.91 | qfq | 93,423,058 | 360,774,451 | 10.14% |
| 2026-05-15 | 3.31 | 3.55 | 3.29 | 3.55 | 3.55 | qfq | 44,794,096 | 156,865,834 | 9.91% |
| 2026-05-14 | 3.23 | 3.35 | 3.20 | 3.23 | 3.23 | qfq | 36,966,460 | 120,919,093 | 0.31% |
| 2026-05-13 | 3.18 | 3.27 | 3.17 | 3.22 | 3.22 | qfq | 33,530,900 | 108,200,205 | 1.90% |
| 2026-05-12 | 3.15 | 3.26 | 3.13 | 3.16 | 3.16 | qfq | 32,044,042 | 102,297,270 | 0.00% |
| 2026-05-11 | 3.21 | 3.22 | 3.13 | 3.16 | 3.16 | qfq | 25,025,200 | 79,180,465 | -0.94% |
| 2026-05-08 | 3.18 | 3.22 | 3.16 | 3.19 | 3.19 | qfq | 18,915,049 | 60,405,566 | 1.59% |
| 2026-05-07 | 3.23 | 3.24 | 3.14 | 3.14 | 3.14 | qfq | 17,255,440 | 54,669,943 | -2.18% |
| 2026-05-06 | 3.22 | 3.28 | 3.17 | 3.21 | 3.21 | qfq | 19,431,552 | 62,535,768 | -0.31% |
| 2026-04-30 | 3.22 | 3.26 | 3.17 | 3.22 | 3.22 | qfq | 17,550,900 | 56,482,958 | -0.31% |
| 2026-04-29 | 3.09 | 3.26 | 3.07 | 3.23 | 3.23 | qfq | 31,077,360 | 99,537,035 | 4.53% |
| 2026-04-28 | 3.14 | 3.17 | 3.06 | 3.09 | 3.09 | qfq | 17,156,600 | 53,251,708 | -2.22% |
| 2026-04-27 | 3.10 | 3.17 | 3.02 | 3.16 | 3.16 | qfq | 27,873,200 | 86,420,408 | 1.61% |
| 2026-04-24 | 3.08 | 3.13 | 3.05 | 3.11 | 3.11 | qfq | 17,192,300 | 53,086,098 | 0.65% |
| 2026-04-23 | 3.06 | 3.12 | 3.05 | 3.09 | 3.09 | qfq | 20,053,600 | 61,763,474 | 0.98% |
| 2026-04-22 | 3.10 | 3.10 | 3.03 | 3.06 | 3.06 | qfq | 21,977,800 | 67,201,242 | -1.61% |
| 2026-04-21 | 3.18 | 3.19 | 3.08 | 3.11 | 3.11 | qfq | 21,620,469 | 67,515,300 | -2.51% |
| 2026-04-20 | 3.17 | 3.22 | 3.10 | 3.19 | 3.19 | qfq | 28,559,773 | 90,031,712 | 0.31% |
| 2026-04-17 | 3.22 | 3.22 | 3.16 | 3.18 | 3.18 | qfq | 14,682,300 | 46,682,863 | -1.24% |
| 2026-04-16 | 3.16 | 3.23 | 3.15 | 3.22 | 3.22 | qfq | 17,658,100 | 56,343,155 | 1.90% |
| 2026-04-15 | 3.20 | 3.22 | 3.15 | 3.16 | 3.16 | qfq | 11,688,820 | 37,120,149 | -1.25% |
| 2026-04-14 | 3.24 | 3.25 | 3.14 | 3.20 | 3.20 | qfq | 20,030,369 | 63,790,841 | -0.62% |
| 2026-04-13 | 3.20 | 3.25 | 3.19 | 3.22 | 3.22 | qfq | 13,066,720 | 42,029,932 | -0.31% |
| 2026-04-10 | 3.25 | 3.28 | 3.22 | 3.23 | 3.23 | qfq | 12,452,449 | 40,478,049 | 0.31% |
| 2026-04-09 | 3.28 | 3.29 | 3.21 | 3.22 | 3.22 | qfq | 14,460,200 | 46,789,744 | -2.13% |
| 2026-04-08 | 3.25 | 3.30 | 3.21 | 3.29 | 3.29 | qfq | 15,104,632 | 49,334,924 | 2.49% |
| 2026-04-07 | 3.11 | 3.24 | 3.09 | 3.21 | 3.21 | qfq | 16,723,300 | 53,211,391 | 3.22% |
| 2026-04-03 | 3.20 | 3.21 | 3.08 | 3.11 | 3.11 | qfq | 20,554,096 | 64,031,212 | -2.81% |
| 2026-04-02 | 3.27 | 3.29 | 3.19 | 3.20 | 3.20 | qfq | 16,163,878 | 52,203,163 | -2.14% |
| 2026-04-01 | 3.35 | 3.35 | 3.23 | 3.27 | 3.27 | qfq | 16,722,032 | 54,629,611 | -0.30% |
| 2026-03-31 | 3.39 | 3.40 | 3.27 | 3.28 | 3.28 | qfq | 20,482,800 | 68,350,618 | -1.50% |
| 2026-03-30 | 3.23 | 3.34 | 3.21 | 3.33 | 3.33 | qfq | 16,401,980 | 53,817,401 | 1.52% |
| 2026-03-27 | 3.22 | 3.30 | 3.19 | 3.28 | 3.28 | qfq | 12,584,920 | 41,088,764 | 0.92% |
| 2026-03-26 | 3.32 | 3.37 | 3.24 | 3.25 | 3.25 | qfq | 14,857,400 | 48,760,317 | -2.40% |
| 2026-03-25 | 3.28 | 3.36 | 3.25 | 3.33 | 3.33 | qfq | 19,729,240 | 65,383,063 | 1.83% |
| 2026-03-24 | 3.16 | 3.27 | 3.10 | 3.27 | 3.27 | qfq | 26,759,000 | 85,192,003 | 5.48% |
| 2026-03-23 | 3.23 | 3.25 | 3.06 | 3.10 | 3.10 | qfq | 35,092,900 | 110,785,311 | -6.06% |
| 2026-03-20 | 3.49 | 3.49 | 3.30 | 3.30 | 3.30 | qfq | 27,558,300 | 92,691,540 | -3.79% |
| 2026-03-19 | 3.50 | 3.51 | 3.41 | 3.43 | 3.43 | qfq | 23,474,200 | 81,334,421 | -2.83% |
| 2026-03-18 | 3.52 | 3.54 | 3.43 | 3.53 | 3.53 | qfq | 19,816,019 | 68,944,970 | 1.15% |
| 2026-03-17 | 3.52 | 3.61 | 3.48 | 3.49 | 3.49 | qfq | 30,529,849 | 108,421,933 | -0.57% |
| 2026-03-16 | 3.39 | 3.52 | 3.39 | 3.51 | 3.51 | qfq | 35,497,735 | 123,063,445 | 3.54% |
| 2026-03-13 | 3.41 | 3.47 | 3.39 | 3.39 | 3.39 | qfq | 21,244,220 | 72,837,203 | -1.17% |
| 2026-03-12 | 3.46 | 3.50 | 3.40 | 3.43 | 3.43 | qfq | 19,985,064 | 68,773,333 | -0.87% |
| 2026-03-11 | 3.50 | 3.52 | 3.44 | 3.46 | 3.46 | qfq | 19,172,400 | 66,571,157 | -1.14% |
| 2026-03-10 | 3.49 | 3.54 | 3.47 | 3.50 | 3.50 | qfq | 21,706,770 | 75,941,021 | 0.57% |
| 2026-03-09 | 3.53 | 3.55 | 3.42 | 3.48 | 3.48 | qfq | 28,847,706 | 100,146,393 | -2.25% |
| 2026-03-06 | 3.45 | 3.58 | 3.42 | 3.56 | 3.56 | qfq | 26,690,988 | 94,189,679 | 3.19% |
| 2026-03-05 | 3.47 | 3.51 | 3.43 | 3.45 | 3.45 | qfq | 27,546,000 | 95,507,306 | 0.58% |
| 2026-03-04 | 3.39 | 3.47 | 3.30 | 3.43 | 3.43 | qfq | 30,373,828 | 103,764,166 | 0.59% |
| 2026-03-03 | 3.56 | 3.58 | 3.40 | 3.41 | 3.41 | qfq | 47,301,964 | 163,947,995 | -3.94% |
| 2026-03-02 | 3.75 | 3.75 | 3.53 | 3.55 | 3.55 | qfq | 60,119,464 | 216,851,561 | -6.82% |
| 2026-02-27 | 3.83 | 3.85 | 3.78 | 3.81 | 3.81 | qfq | 29,037,200 | 110,637,012 | -0.78% |
| 2026-02-26 | 3.93 | 3.95 | 3.82 | 3.84 | 3.84 | qfq | 41,915,888 | 161,934,676 | -2.29% |
| 2026-02-25 | 3.88 | 3.98 | 3.86 | 3.93 | 3.93 | qfq | 47,077,704 | 184,890,721 | 1.55% |
| 2026-02-24 | 3.84 | 3.89 | 3.78 | 3.87 | 3.87 | qfq | 49,872,905 | 191,941,209 | 1.57% |
| 2026-02-13 | 3.63 | 3.85 | 3.63 | 3.81 | 3.81 | qfq | 77,955,518 | 295,461,902 | 4.96% |
| 2026-02-12 | 3.63 | 3.66 | 3.53 | 3.63 | 3.63 | qfq | 31,766,358 | 114,821,577 | 0.00% |
| 2026-02-11 | 3.68 | 3.68 | 3.61 | 3.63 | 3.63 | qfq | 25,476,702 | 92,724,228 | -0.82% |
| 2026-02-10 | 3.69 | 3.72 | 3.61 | 3.66 | 3.66 | qfq | 34,715,608 | 127,304,164 | -0.81% |
| 2026-02-09 | 3.56 | 3.70 | 3.53 | 3.69 | 3.69 | qfq | 60,472,500 | 220,633,820 | 5.13% |
| 2026-02-06 | 3.50 | 3.57 | 3.46 | 3.51 | 3.51 | qfq | 28,242,233 | 99,233,411 | -0.85% |
| 2026-02-05 | 3.54 | 3.65 | 3.54 | 3.54 | 3.54 | qfq | 35,950,333 | 128,982,717 | -1.39% |
| 2026-02-04 | 3.47 | 3.63 | 3.45 | 3.59 | 3.59 | qfq | 55,439,552 | 197,158,893 | 2.87% |
| 2026-02-03 | 3.47 | 3.59 | 3.41 | 3.49 | 3.49 | qfq | 34,168,332 | 118,458,457 | 2.65% |
| 2026-02-02 | 3.35 | 3.56 | 3.34 | 3.40 | 3.40 | qfq | 40,290,132 | 139,198,820 | 0.29% |
| 2026-01-30 | 3.51 | 3.53 | 3.36 | 3.39 | 3.39 | qfq | 57,821,925 | 197,874,799 | -6.35% |
| 2026-01-29 | 3.43 | 3.63 | 3.39 | 3.62 | 3.62 | qfq | 65,724,903 | 233,645,306 | 4.62% |
| 2026-01-28 | 3.39 | 3.50 | 3.32 | 3.46 | 3.46 | qfq | 27,769,620 | 95,490,339 | 1.47% |
| 2026-01-27 | 3.46 | 3.49 | 3.32 | 3.41 | 3.41 | qfq | 33,711,500 | 114,148,498 | -2.01% |
| 2026-01-26 | 3.67 | 3.67 | 3.45 | 3.48 | 3.48 | qfq | 48,760,731 | 171,542,006 | -5.18% |
| 2026-01-23 | 3.50 | 3.67 | 3.47 | 3.67 | 3.67 | qfq | 44,051,474 | 158,048,133 | 5.16% |
| 2026-01-22 | 3.45 | 3.51 | 3.45 | 3.49 | 3.49 | qfq | 30,228,120 | 105,327,342 | 0.87% |
| 2026-01-21 | 3.55 | 3.55 | 3.45 | 3.46 | 3.46 | qfq | 38,527,128 | 134,390,794 | -3.08% |
| 2026-01-20 | 3.67 | 3.73 | 3.54 | 3.57 | 3.57 | qfq | 53,867,814 | 195,454,417 | -2.72% |
| 2026-01-19 | 3.70 | 3.73 | 3.64 | 3.67 | 3.67 | qfq | 38,944,260 | 143,503,315 | 0.55% |
| 2026-01-16 | 3.74 | 3.77 | 3.65 | 3.65 | 3.65 | qfq | 38,311,500 | 141,401,086 | -2.93% |
| 2026-01-15 | 3.70 | 3.78 | 3.67 | 3.76 | 3.76 | qfq | 49,236,900 | 183,277,306 | 0.53% |
| 2026-01-14 | 3.78 | 3.88 | 3.69 | 3.74 | 3.74 | qfq | 65,182,126 | 247,184,980 | -1.06% |
| 2026-01-13 | 3.89 | 3.90 | 3.77 | 3.78 | 3.78 | qfq | 58,877,881 | 225,418,598 | -2.83% |
| 2026-01-12 | 3.80 | 3.92 | 3.76 | 3.89 | 3.89 | qfq | 80,716,700 | 311,585,237 | 1.83% |
| 2026-01-09 | 3.71 | 3.83 | 3.70 | 3.82 | 3.82 | qfq | 69,580,907 | 262,755,148 | 2.41% |
| 2026-01-08 | 3.64 | 3.73 | 3.60 | 3.73 | 3.73 | qfq | 62,317,939 | 229,452,159 | 1.91% |
| 2026-01-07 | 3.63 | 3.75 | 3.59 | 3.66 | 3.66 | qfq | 67,942,594 | 249,041,289 | 0.55% |
| 2026-01-06 | 3.66 | 3.68 | 3.59 | 3.64 | 3.64 | qfq | 60,779,736 | 220,518,332 | -1.09% |
| 2026-01-05 | 3.60 | 3.72 | 3.58 | 3.68 | 3.68 | qfq | 52,996,188 | 194,450,736 | 2.22% |
| 2025-12-31 | 3.75 | 3.76 | 3.59 | 3.60 | 3.60 | qfq | 56,551,141 | 204,847,483 | -3.49% |
| 2025-12-30 | 3.79 | 3.83 | 3.65 | 3.73 | 3.73 | qfq | 58,053,982 | 216,945,886 | -1.58% |
| 2025-12-29 | 3.84 | 3.90 | 3.73 | 3.79 | 3.79 | qfq | 79,743,864 | 302,791,235 | 0.80% |
| 2025-12-26 | 3.90 | 3.95 | 3.76 | 3.76 | 3.76 | qfq | 123,479,019 | 473,165,500 | -2.08% |
| 2025-12-25 | 3.60 | 3.97 | 3.54 | 3.84 | 3.84 | qfq | 189,359,762 | 723,588,826 | 6.37% |
| 2025-12-24 | 3.54 | 3.64 | 3.50 | 3.61 | 3.61 | qfq | 49,371,028 | 175,962,087 | 1.12% |
| 2025-12-23 | 3.68 | 3.68 | 3.54 | 3.57 | 3.57 | qfq | 68,377,228 | 245,051,987 | -3.25% |
| 2025-12-22 | 3.66 | 3.73 | 3.57 | 3.69 | 3.69 | qfq | 86,498,027 | 316,503,098 | 0.82% |
| 2025-12-19 | 3.49 | 3.70 | 3.44 | 3.66 | 3.66 | qfq | 104,778,153 | 375,479,782 | 3.10% |
| 2025-12-18 | 3.60 | 3.75 | 3.54 | 3.55 | 3.55 | qfq | 108,067,643 | 390,768,189 | -3.53% |
| 2025-12-17 | 3.84 | 3.91 | 3.51 | 3.68 | 3.68 | qfq | 161,366,492 | 595,262,276 | -4.42% |
| 2025-12-16 | 3.96 | 4.28 | 3.82 | 3.85 | 3.85 | qfq | 256,014,719 | 1,027,937,634 | -4.70% |
| 2025-12-15 | 3.76 | 4.04 | 3.76 | 4.04 | 4.04 | qfq | 101,220,942 | 402,396,692 | 10.08% |
| 2025-12-12 | 3.42 | 3.67 | 3.42 | 3.67 | 3.67 | qfq | 129,261,502 | 464,517,908 | 9.88% |
| 2025-12-11 | 3.56 | 3.61 | 3.34 | 3.34 | 3.34 | qfq | 123,932,670 | 428,527,181 | -8.49% |
| 2025-12-10 | 3.70 | 3.97 | 3.60 | 3.65 | 3.65 | qfq | 184,395,647 | 695,325,948 | 1.11% |
| 2025-12-09 | 3.53 | 3.64 | 3.45 | 3.61 | 3.61 | qfq | 82,853,606 | 293,777,131 | 0.56% |
| 2025-12-08 | 3.56 | 3.68 | 3.53 | 3.59 | 3.59 | qfq | 98,627,413 | 354,729,434 | 3.16% |
| 2025-12-05 | 3.40 | 3.50 | 3.33 | 3.48 | 3.48 | qfq | 73,684,520 | 252,707,661 | 1.46% |
| 2025-12-04 | 3.41 | 3.52 | 3.30 | 3.43 | 3.43 | qfq | 73,035,476 | 248,377,773 | 0.59% |
| 2025-12-03 | 3.46 | 3.54 | 3.40 | 3.41 | 3.41 | qfq | 51,563,889 | 178,195,377 | -2.01% |
| 2025-12-02 | 3.45 | 3.52 | 3.39 | 3.48 | 3.48 | qfq | 53,999,941 | 186,897,554 | 0.87% |
| 2025-12-01 | 3.39 | 3.48 | 3.39 | 3.45 | 3.45 | qfq | 62,501,361 | 214,951,266 | 1.77% |
| 2025-11-28 | 3.27 | 3.41 | 3.25 | 3.39 | 3.39 | qfq | 83,017,880 | 278,538,992 | 3.35% |
| 2025-11-27 | 3.42 | 3.48 | 3.27 | 3.28 | 3.28 | qfq | 88,864,463 | 296,756,348 | -5.48% |
| 2025-11-26 | 3.42 | 3.51 | 3.33 | 3.47 | 3.47 | qfq | 94,472,100 | 322,846,867 | 1.76% |
| 2025-11-25 | 3.47 | 3.48 | 3.36 | 3.41 | 3.41 | qfq | 86,376,795 | 294,012,652 | 0.59% |
| 2025-11-24 | 3.34 | 3.42 | 3.23 | 3.39 | 3.39 | qfq | 125,771,501 | 416,157,921 | 0.30% |
| 2025-11-21 | 3.43 | 3.81 | 3.36 | 3.38 | 3.38 | qfq | 187,127,642 | 677,116,811 | -2.31% |
| 2025-11-20 | 3.59 | 3.62 | 3.44 | 3.46 | 3.46 | qfq | 84,851,864 | 296,262,281 | -1.98% |
| 2025-11-19 | 3.61 | 3.68 | 3.51 | 3.53 | 3.53 | qfq | 102,876,149 | 367,676,895 | -4.85% |
| 2025-11-18 | 3.91 | 3.95 | 3.58 | 3.71 | 3.71 | qfq | 150,655,465 | 560,071,121 | -5.36% |
| 2025-11-17 | 3.78 | 4.16 | 3.74 | 3.92 | 3.92 | qfq | 211,315,789 | 839,293,040 | 1.55% |
| 2025-11-14 | 3.93 | 4.20 | 3.78 | 3.86 | 3.86 | qfq | 281,164,386 | 1,108,264,958 | -8.10% |
| 2025-11-13 | 4.34 | 4.63 | 4.02 | 4.20 | 4.20 | qfq | 381,455,404 | 1,677,269,280 | -0.24% |
| 2025-11-12 | 3.86 | 4.21 | 3.86 | 4.21 | 4.21 | qfq | 146,892,941 | 598,728,744 | 9.92% |
| 2025-11-11 | 3.69 | 3.83 | 3.58 | 3.83 | 3.83 | qfq | 148,121,972 | 559,241,098 | 10.06% |
| 2025-11-10 | 3.14 | 3.48 | 3.10 | 3.48 | 3.48 | qfq | 102,813,676 | 342,550,937 | 10.13% |
| 2025-11-07 | 3.20 | 3.34 | 3.15 | 3.16 | 3.16 | qfq | 90,133,070 | 288,600,318 | 0.00% |
| 2025-11-06 | 3.26 | 3.33 | 3.14 | 3.16 | 3.16 | qfq | 111,722,232 | 355,692,881 | -4.53% |
| 2025-11-05 | 3.24 | 3.55 | 3.22 | 3.31 | 3.31 | qfq | 137,560,141 | 461,323,222 | -0.90% |
| 2025-11-04 | 3.25 | 3.40 | 3.15 | 3.34 | 3.34 | qfq | 160,008,206 | 522,809,209 | 2.77% |
| 2025-11-03 | 3.41 | 3.56 | 3.21 | 3.25 | 3.25 | qfq | 234,987,237 | 791,724,695 | -2.69% |
| 2025-10-31 | 2.95 | 3.34 | 2.92 | 3.34 | 3.34 | qfq | 192,351,441 | 607,727,137 | 9.87% |
| 2025-10-30 | 2.76 | 3.04 | 2.71 | 3.04 | 3.04 | qfq | 64,653,994 | 190,112,647 | 10.14% |
| 2025-10-29 | 2.79 | 2.81 | 2.74 | 2.76 | 2.76 | qfq | 17,227,500 | 47,467,255 | -1.08% |
| 2025-10-28 | 2.81 | 2.83 | 2.78 | 2.79 | 2.79 | qfq | 12,457,400 | 34,873,805 | -0.71% |
| 2025-10-27 | 2.81 | 2.84 | 2.78 | 2.81 | 2.81 | qfq | 13,886,400 | 38,985,740 | 0.00% |
| 2025-10-24 | 2.86 | 2.88 | 2.80 | 2.81 | 2.81 | qfq | 14,452,200 | 40,986,229 | -1.75% |
| 2025-10-23 | 2.85 | 2.87 | 2.82 | 2.86 | 2.86 | qfq | 16,460,840 | 46,838,004 | 0.35% |
| 2025-10-22 | 2.80 | 2.86 | 2.79 | 2.85 | 2.85 | qfq | 18,394,100 | 52,219,700 | 1.42% |
| 2025-10-21 | 2.72 | 2.81 | 2.71 | 2.81 | 2.81 | qfq | 22,986,160 | 63,782,037 | 2.93% |
| 2025-10-20 | 2.71 | 2.75 | 2.70 | 2.73 | 2.73 | qfq | 13,017,200 | 35,501,048 | 1.11% |
| 2025-10-17 | 2.75 | 2.78 | 2.69 | 2.70 | 2.70 | qfq | 14,539,460 | 39,782,032 | -1.82% |
| 2025-10-16 | 2.79 | 2.81 | 2.73 | 2.75 | 2.75 | qfq | 17,701,300 | 48,924,147 | -2.14% |
| 2025-10-15 | 2.79 | 2.85 | 2.77 | 2.81 | 2.81 | qfq | 22,186,700 | 62,320,204 | 0.72% |
| 2025-10-14 | 2.77 | 2.88 | 2.76 | 2.79 | 2.79 | qfq | 35,127,000 | 98,540,876 | 1.45% |
| 2025-10-13 | 2.73 | 2.76 | 2.63 | 2.75 | 2.75 | qfq | 19,902,900 | 54,184,913 | -1.08% |
| 2025-10-10 | 2.77 | 2.81 | 2.76 | 2.78 | 2.78 | qfq | 20,520,900 | 57,174,475 | 0.72% |
| 2025-10-09 | 2.76 | 2.77 | 2.73 | 2.76 | 2.76 | qfq | 17,959,160 | 49,354,588 | 0.36% |
| 2025-09-30 | 2.81 | 2.81 | 2.75 | 2.75 | 2.75 | qfq | 20,904,100 | 57,851,291 | -1.79% |
| 2025-09-29 | 2.82 | 2.83 | 2.73 | 2.80 | 2.80 | qfq | 20,289,980 | 56,545,444 | -0.36% |
| 2025-09-26 | 2.80 | 2.86 | 2.77 | 2.81 | 2.81 | qfq | 20,781,904 | 58,577,550 | 0.36% |
| 2025-09-25 | 2.82 | 2.86 | 2.79 | 2.80 | 2.80 | qfq | 22,222,800 | 62,775,056 | -0.71% |
| 2025-09-24 | 2.80 | 2.83 | 2.77 | 2.82 | 2.82 | qfq | 23,915,960 | 67,153,514 | 0.36% |
| 2025-09-23 | 2.91 | 2.93 | 2.79 | 2.81 | 2.81 | qfq | 34,275,160 | 97,008,749 | -3.10% |
| 2025-09-22 | 3.00 | 3.00 | 2.88 | 2.90 | 2.90 | qfq | 44,128,166 | 128,706,366 | -3.65% |
| 2025-09-19 | 3.06 | 3.12 | 2.97 | 3.01 | 3.01 | qfq | 73,180,245 | 221,691,298 | -2.90% |
| 2025-09-18 | 3.00 | 3.27 | 2.96 | 3.10 | 3.10 | qfq | 131,143,975 | 408,997,744 | 3.68% |
| 2025-09-17 | 3.04 | 3.05 | 2.96 | 2.99 | 2.99 | qfq | 51,027,400 | 152,783,636 | -2.61% |
| 2025-09-16 | 2.98 | 3.09 | 2.97 | 3.07 | 3.07 | qfq | 52,495,420 | 158,317,619 | 2.68% |
| 2025-09-15 | 2.95 | 3.02 | 2.95 | 2.99 | 2.99 | qfq | 46,656,468 | 139,126,972 | 1.36% |
| 2025-09-12 | 2.90 | 2.99 | 2.88 | 2.95 | 2.95 | qfq | 61,343,264 | 180,682,014 | 2.43% |
| 2025-09-11 | 2.87 | 2.89 | 2.78 | 2.88 | 2.88 | qfq | 39,304,430 | 111,473,042 | 0.00% |
| 2025-09-10 | 2.86 | 2.91 | 2.85 | 2.88 | 2.88 | qfq | 30,224,965 | 87,045,866 | 0.35% |
| 2025-09-09 | 2.84 | 2.90 | 2.84 | 2.87 | 2.87 | qfq | 46,691,040 | 133,893,016 | 0.00% |
| 2025-09-08 | 2.88 | 2.90 | 2.82 | 2.87 | 2.87 | qfq | 50,891,100 | 145,292,370 | 0.35% |
| 2025-09-05 | 2.91 | 2.93 | 2.76 | 2.86 | 2.86 | qfq | 74,701,217 | 211,299,807 | -2.72% |
| 2025-09-04 | 3.04 | 3.10 | 2.89 | 2.94 | 2.94 | qfq | 137,599,648 | 404,728,570 | -7.26% |
| 2025-09-03 | 2.98 | 3.21 | 2.93 | 3.17 | 3.17 | qfq | 180,104,575 | 566,830,252 | 8.56% |
| 2025-09-02 | 2.75 | 3.01 | 2.71 | 2.92 | 2.92 | qfq | 92,007,996 | 267,557,277 | 6.57% |
| 2025-09-01 | 2.70 | 2.79 | 2.65 | 2.74 | 2.74 | qfq | 33,442,624 | 91,548,801 | -0.36% |
| 2025-08-29 | 2.70 | 2.88 | 2.68 | 2.75 | 2.75 | qfq | 39,279,350 | 109,831,484 | 2.23% |
| 2025-08-28 | 2.73 | 2.79 | 2.61 | 2.69 | 2.69 | qfq | 30,802,217 | 83,171,127 | -1.82% |
| 2025-08-27 | 2.84 | 2.85 | 2.74 | 2.74 | 2.74 | qfq | 25,498,320 | 71,280,280 | -3.52% |
| 2025-08-26 | 2.83 | 2.86 | 2.81 | 2.84 | 2.84 | qfq | 17,889,320 | 50,752,160 | 0.00% |
| 2025-08-25 | 2.81 | 2.85 | 2.80 | 2.84 | 2.84 | qfq | 22,263,380 | 63,010,239 | 1.07% |
| 2025-08-22 | 2.83 | 2.84 | 2.78 | 2.81 | 2.81 | qfq | 16,903,800 | 47,409,163 | -1.06% |
| 2025-08-21 | 2.84 | 2.86 | 2.82 | 2.84 | 2.84 | qfq | 21,995,425 | 62,360,497 | -0.35% |
| 2025-08-20 | 2.78 | 2.86 | 2.75 | 2.85 | 2.85 | qfq | 26,864,300 | 75,972,412 | 1.79% |
| 2025-08-19 | 2.74 | 2.82 | 2.72 | 2.80 | 2.80 | qfq | 22,954,152 | 64,049,258 | 2.19% |
| 2025-08-18 | 2.72 | 2.77 | 2.72 | 2.74 | 2.74 | qfq | 16,835,822 | 46,293,858 | 0.74% |
| 2025-08-15 | 2.69 | 2.73 | 2.68 | 2.72 | 2.72 | qfq | 11,461,400 | 31,123,958 | 0.74% |
| 2025-08-14 | 2.79 | 2.80 | 2.70 | 2.70 | 2.70 | qfq | 26,436,252 | 72,374,989 | -3.23% |
| 2025-08-13 | 2.81 | 2.83 | 2.78 | 2.79 | 2.79 | qfq | 16,401,300 | 45,917,233 | -1.06% |
| 2025-08-12 | 2.84 | 2.87 | 2.81 | 2.82 | 2.82 | qfq | 15,715,200 | 44,518,361 | -0.70% |
| 2025-08-11 | 2.80 | 2.84 | 2.78 | 2.84 | 2.84 | qfq | 16,863,333 | 47,611,253 | 1.79% |
| 2025-08-08 | 2.79 | 2.81 | 2.76 | 2.79 | 2.79 | qfq | 13,998,707 | 38,955,274 | 0.00% |
| 2025-08-07 | 2.81 | 2.82 | 2.78 | 2.79 | 2.79 | qfq | 12,718,200 | 35,529,803 | -0.36% |
| 2025-08-06 | 2.80 | 2.82 | 2.78 | 2.80 | 2.80 | qfq | 13,215,400 | 36,998,026 | -0.36% |
| 2025-08-05 | 2.80 | 2.82 | 2.79 | 2.81 | 2.81 | qfq | 14,144,267 | 39,691,350 | 0.36% |
| 2025-08-04 | 2.79 | 2.80 | 2.75 | 2.80 | 2.80 | qfq | 14,325,800 | 39,838,746 | 0.00% |
| 2025-08-01 | 2.82 | 2.84 | 2.80 | 2.80 | 2.80 | qfq | 14,924,900 | 41,989,108 | -0.36% |
| 2025-07-31 | 2.87 | 2.89 | 2.81 | 2.81 | 2.81 | qfq | 20,330,700 | 57,857,501 | -2.77% |
| 2025-07-30 | 2.91 | 2.96 | 2.87 | 2.89 | 2.89 | qfq | 16,177,800 | 46,989,288 | -0.69% |
| 2025-07-29 | 2.95 | 2.97 | 2.88 | 2.91 | 2.91 | qfq | 20,737,700 | 60,192,345 | -1.69% |
| 2025-07-28 | 2.90 | 2.98 | 2.90 | 2.96 | 2.96 | qfq | 29,890,678 | 88,118,115 | 2.42% |
| 2025-07-25 | 2.89 | 2.94 | 2.86 | 2.89 | 2.89 | qfq | 21,998,900 | 63,792,387 | 0.35% |
| 2025-07-24 | 2.84 | 2.89 | 2.83 | 2.88 | 2.88 | qfq | 15,670,942 | 45,006,776 | 1.77% |
| 2025-07-23 | 2.90 | 2.92 | 2.83 | 2.83 | 2.83 | qfq | 22,789,400 | 65,278,512 | -2.75% |
| 2025-07-22 | 2.89 | 2.95 | 2.85 | 2.91 | 2.91 | qfq | 24,904,600 | 72,051,278 | 0.69% |
| 2025-07-21 | 2.85 | 2.91 | 2.82 | 2.89 | 2.89 | qfq | 18,892,700 | 54,411,738 | 1.40% |
| 2025-07-18 | 2.86 | 2.89 | 2.83 | 2.85 | 2.85 | qfq | 12,732,600 | 36,335,144 | -0.35% |
| 2025-07-17 | 2.89 | 2.91 | 2.85 | 2.86 | 2.86 | qfq | 17,188,800 | 49,319,315 | -1.04% |
| 2025-07-16 | 2.84 | 2.94 | 2.81 | 2.89 | 2.89 | qfq | 24,961,068 | 71,766,467 | 2.12% |
| 2025-07-15 | 2.95 | 2.95 | 2.81 | 2.83 | 2.83 | qfq | 28,673,168 | 81,670,430 | -3.08% |
| 2025-07-14 | 2.97 | 3.00 | 2.91 | 2.92 | 2.92 | qfq | 33,043,114 | 96,833,436 | -2.67% |
| 2025-07-11 | 2.96 | 3.10 | 2.92 | 3.00 | 3.00 | qfq | 56,770,720 | 171,120,733 | 1.01% |
| 2025-07-10 | 2.94 | 2.98 | 2.90 | 2.97 | 2.97 | qfq | 30,844,540 | 90,617,532 | 0.00% |
| 2025-07-09 | 2.86 | 2.99 | 2.85 | 2.97 | 2.97 | qfq | 52,771,653 | 155,050,079 | 3.48% |
| 2025-07-08 | 2.85 | 2.88 | 2.82 | 2.87 | 2.87 | qfq | 17,676,200 | 50,443,322 | 1.06% |
| 2025-07-07 | 2.86 | 2.87 | 2.79 | 2.84 | 2.84 | qfq | 20,882,220 | 59,065,404 | -0.70% |
| 2025-07-04 | 2.93 | 2.95 | 2.86 | 2.86 | 2.86 | qfq | 32,500,200 | 94,155,272 | -2.72% |
| 2025-07-03 | 2.87 | 3.05 | 2.87 | 2.94 | 2.94 | qfq | 48,674,447 | 143,658,200 | 3.89% |
| 2025-07-02 | 2.88 | 2.90 | 2.82 | 2.83 | 2.83 | qfq | 34,677,200 | 98,556,411 | -2.41% |
| 2025-07-01 | 2.95 | 2.97 | 2.88 | 2.90 | 2.90 | qfq | 35,678,746 | 103,633,749 | -2.68% |
| 2025-06-30 | 2.97 | 3.05 | 2.91 | 2.98 | 2.98 | qfq | 47,081,600 | 139,440,248 | -0.33% |
| 2025-06-27 | 3.08 | 3.10 | 2.98 | 2.99 | 2.99 | qfq | 45,472,700 | 136,953,159 | -2.92% |
| 2025-06-26 | 3.02 | 3.14 | 2.97 | 3.08 | 3.08 | qfq | 65,920,328 | 201,405,795 | 1.65% |
| 2025-06-25 | 3.14 | 3.20 | 3.02 | 3.03 | 3.03 | qfq | 70,796,234 | 218,728,166 | -2.57% |
| 2025-06-24 | 3.03 | 3.19 | 2.92 | 3.11 | 3.11 | qfq | 91,728,166 | 277,699,397 | 0.97% |
| 2025-06-23 | 3.01 | 3.09 | 2.91 | 3.08 | 3.08 | qfq | 78,542,243 | 235,554,397 | -0.96% |
| 2025-06-20 | 2.91 | 3.15 | 2.85 | 3.11 | 3.11 | qfq | 115,957,896 | 352,664,277 | 5.42% |
| 2025-06-19 | 2.94 | 3.12 | 2.80 | 2.95 | 2.95 | qfq | 126,175,249 | 372,161,157 | 0.34% |
| 2025-06-18 | 2.70 | 2.94 | 2.69 | 2.94 | 2.94 | qfq | 46,805,185 | 136,983,058 | 10.11% |
| 2025-06-17 | 2.67 | 2.69 | 2.65 | 2.67 | 2.67 | qfq | 8,376,800 | 22,348,555 | 0.00% |
| 2025-06-16 | 2.63 | 2.68 | 2.62 | 2.67 | 2.67 | qfq | 9,505,500 | 25,265,765 | 0.75% |
| 2025-06-13 | 2.69 | 2.72 | 2.64 | 2.65 | 2.65 | qfq | 13,248,400 | 35,299,244 | -2.21% |
| 2025-06-12 | 2.72 | 2.73 | 2.67 | 2.71 | 2.71 | qfq | 15,016,900 | 40,516,892 | -0.37% |
| 2025-06-11 | 2.69 | 2.75 | 2.67 | 2.72 | 2.72 | qfq | 13,543,000 | 36,845,953 | 1.12% |
| 2025-06-10 | 2.79 | 2.79 | 2.63 | 2.69 | 2.69 | qfq | 19,278,400 | 52,162,357 | -2.89% |
| 2025-06-09 | 2.71 | 2.78 | 2.70 | 2.77 | 2.77 | qfq | 18,362,400 | 50,588,536 | 2.21% |
| 2025-06-06 | 2.70 | 2.74 | 2.68 | 2.71 | 2.71 | qfq | 14,643,303 | 39,618,005 | 0.74% |
| 2025-06-05 | 2.70 | 2.79 | 2.67 | 2.69 | 2.69 | qfq | 21,526,500 | 58,559,620 | -0.74% |
| 2025-06-04 | 2.70 | 2.72 | 2.68 | 2.71 | 2.71 | qfq | 13,849,600 | 37,369,200 | 0.37% |
| 2025-06-03 | 2.66 | 2.73 | 2.65 | 2.70 | 2.70 | qfq | 15,600,617 | 42,101,024 | 0.75% |
| 2025-05-30 | 2.74 | 2.76 | 2.67 | 2.68 | 2.68 | qfq | 16,618,557 | 44,780,873 | -2.19% |
| 2025-05-29 | 2.75 | 2.80 | 2.73 | 2.74 | 2.74 | qfq | 19,313,238 | 53,287,131 | -0.36% |
| 2025-05-28 | 2.81 | 2.84 | 2.74 | 2.75 | 2.75 | qfq | 23,028,000 | 64,073,214 | -2.83% |
| 2025-05-27 | 2.78 | 2.93 | 2.76 | 2.83 | 2.83 | qfq | 30,912,300 | 88,031,502 | 1.80% |
| 2025-05-26 | 2.68 | 2.80 | 2.67 | 2.78 | 2.78 | qfq | 20,528,747 | 56,927,145 | 2.96% |
| 2025-05-23 | 2.72 | 2.77 | 2.68 | 2.70 | 2.70 | qfq | 18,509,400 | 50,531,246 | -0.74% |
| 2025-05-22 | 2.71 | 2.83 | 2.71 | 2.72 | 2.72 | qfq | 22,258,900 | 61,403,325 | -0.37% |
| 2025-05-21 | 2.75 | 2.76 | 2.69 | 2.73 | 2.73 | qfq | 12,666,700 | 34,451,719 | -0.73% |
| 2025-05-20 | 2.73 | 2.76 | 2.71 | 2.75 | 2.75 | qfq | 14,661,700 | 40,142,453 | 0.73% |
| 2025-05-19 | 2.66 | 2.74 | 2.64 | 2.73 | 2.73 | qfq | 18,542,680 | 50,134,034 | 3.41% |
| 2025-05-16 | 2.66 | 2.67 | 2.63 | 2.64 | 2.64 | qfq | 9,816,000 | 25,985,444 | -0.38% |
| 2025-05-15 | 2.66 | 2.70 | 2.63 | 2.65 | 2.65 | qfq | 11,407,620 | 30,381,278 | -0.38% |
| 2025-05-14 | 2.63 | 2.68 | 2.62 | 2.66 | 2.66 | qfq | 12,613,700 | 33,454,025 | 0.76% |
| 2025-05-13 | 2.67 | 2.71 | 2.63 | 2.64 | 2.64 | qfq | 13,443,702 | 35,872,179 | -1.12% |
| 2025-05-12 | 2.67 | 2.68 | 2.62 | 2.67 | 2.67 | qfq | 15,947,820 | 42,248,595 | 0.75% |
| 2025-05-09 | 2.68 | 2.68 | 2.61 | 2.65 | 2.65 | qfq | 15,443,500 | 40,997,535 | -0.75% |
| 2025-05-08 | 2.62 | 2.69 | 2.61 | 2.67 | 2.67 | qfq | 20,747,740 | 55,220,937 | 1.14% |
| 2025-05-07 | 2.55 | 2.69 | 2.55 | 2.64 | 2.64 | qfq | 32,274,702 | 84,424,997 | 3.94% |
| 2025-05-06 | 2.52 | 2.55 | 2.50 | 2.54 | 2.54 | qfq | 15,098,262 | 38,186,047 | 1.60% |
| 2025-04-30 | 2.38 | 2.55 | 2.38 | 2.50 | 2.50 | qfq | 30,657,002 | 76,323,893 | 5.04% |
| 2025-04-29 | 2.35 | 2.40 | 2.33 | 2.38 | 2.38 | qfq | 10,709,300 | 25,491,440 | 1.28% |
| 2025-04-28 | 2.39 | 2.40 | 2.31 | 2.35 | 2.35 | qfq | 13,233,000 | 31,082,012 | -2.08% |
| 2025-04-25 | 2.41 | 2.44 | 2.37 | 2.40 | 2.40 | qfq | 13,386,700 | 32,293,232 | 0.00% |
| 2025-04-24 | 2.40 | 2.48 | 2.37 | 2.40 | 2.40 | qfq | 17,678,900 | 42,692,536 | -0.41% |
| 2025-04-23 | 2.50 | 2.51 | 2.40 | 2.41 | 2.41 | qfq | 20,255,500 | 49,479,735 | -3.21% |
| 2025-04-22 | 2.47 | 2.54 | 2.46 | 2.49 | 2.49 | qfq | 18,400,300 | 45,938,237 | 0.40% |
| 2025-04-21 | 2.48 | 2.53 | 2.45 | 2.48 | 2.48 | qfq | 19,587,520 | 48,795,744 | 0.40% |
| 2025-04-18 | 2.54 | 2.54 | 2.42 | 2.47 | 2.47 | qfq | 40,287,020 | 99,571,575 | -3.14% |
| 2025-04-17 | 2.30 | 2.55 | 2.29 | 2.55 | 2.55 | qfq | 26,160,620 | 64,252,350 | 9.91% |
| 2025-04-16 | 2.39 | 2.39 | 2.28 | 2.32 | 2.32 | qfq | 12,926,920 | 30,074,293 | -2.52% |
| 2025-04-15 | 2.39 | 2.40 | 2.35 | 2.38 | 2.38 | qfq | 10,701,220 | 25,425,097 | -0.83% |
| 2025-04-14 | 2.36 | 2.43 | 2.35 | 2.40 | 2.40 | qfq | 17,853,100 | 42,733,247 | 2.56% |
| 2025-04-11 | 2.36 | 2.40 | 2.33 | 2.34 | 2.34 | qfq | 16,425,600 | 38,812,184 | -0.43% |
| 2025-04-10 | 2.41 | 2.46 | 2.35 | 2.35 | 2.35 | qfq | 36,371,475 | 87,483,382 | -1.67% |
| 2025-04-09 | 2.11 | 2.39 | 1.97 | 2.39 | 2.39 | qfq | 36,864,134 | 81,702,233 | 10.14% |
| 2025-04-08 | 2.19 | 2.23 | 2.12 | 2.17 | 2.17 | qfq | 22,672,334 | 49,224,079 | -3.98% |
| 2025-04-07 | 2.42 | 2.42 | 2.26 | 2.26 | 2.26 | qfq | 15,006,526 | 34,347,717 | -9.96% |
| 2025-04-03 | 2.46 | 2.52 | 2.44 | 2.51 | 2.51 | qfq | 11,269,200 | 28,056,563 | 1.62% |
| 2025-04-02 | 2.49 | 2.51 | 2.47 | 2.47 | 2.47 | qfq | 6,678,060 | 16,624,370 | -0.80% |
| 2025-04-01 | 2.49 | 2.54 | 2.48 | 2.49 | 2.49 | qfq | 9,468,960 | 23,709,817 | 0.40% |
| 2025-03-31 | 2.51 | 2.51 | 2.45 | 2.48 | 2.48 | qfq | 11,855,600 | 29,365,000 | -1.20% |
| 2025-03-28 | 2.56 | 2.56 | 2.50 | 2.51 | 2.51 | qfq | 9,115,600 | 22,942,643 | -1.57% |
| 2025-03-27 | 2.59 | 2.59 | 2.51 | 2.55 | 2.55 | qfq | 9,310,092 | 23,723,939 | -0.78% |
| 2025-03-26 | 2.54 | 2.60 | 2.53 | 2.57 | 2.57 | qfq | 10,886,600 | 28,027,576 | 1.18% |
| 2025-03-25 | 2.60 | 2.61 | 2.53 | 2.54 | 2.54 | qfq | 13,936,900 | 35,652,964 | -2.31% |
| 2025-03-24 | 2.74 | 2.75 | 2.55 | 2.60 | 2.60 | qfq | 25,923,840 | 68,160,044 | -5.11% |
| 2025-03-21 | 2.77 | 2.81 | 2.73 | 2.74 | 2.74 | qfq | 13,307,642 | 36,749,837 | -1.79% |
| 2025-03-20 | 2.77 | 2.85 | 2.77 | 2.79 | 2.79 | qfq | 14,451,200 | 40,500,339 | 0.36% |
| 2025-03-19 | 2.82 | 2.85 | 2.76 | 2.78 | 2.78 | qfq | 15,295,300 | 42,619,315 | -1.77% |
| 2025-03-18 | 2.88 | 2.90 | 2.82 | 2.83 | 2.83 | qfq | 18,579,404 | 52,641,412 | -1.74% |
| 2025-03-17 | 2.84 | 2.91 | 2.83 | 2.88 | 2.88 | qfq | 30,993,727 | 89,236,400 | 1.77% |
| 2025-03-14 | 2.73 | 2.88 | 2.73 | 2.83 | 2.83 | qfq | 33,519,793 | 94,347,976 | 3.28% |
| 2025-03-13 | 2.79 | 2.82 | 2.72 | 2.74 | 2.74 | qfq | 20,363,300 | 56,175,295 | -1.79% |
| 2025-03-12 | 2.74 | 2.84 | 2.70 | 2.79 | 2.79 | qfq | 32,486,907 | 91,003,213 | 2.57% |
| 2025-03-11 | 2.65 | 2.73 | 2.63 | 2.72 | 2.72 | qfq | 21,241,668 | 57,341,998 | 1.49% |
| 2025-03-10 | 2.66 | 2.73 | 2.65 | 2.68 | 2.68 | qfq | 14,464,200 | 38,840,851 | 0.37% |
| 2025-03-07 | 2.69 | 2.74 | 2.64 | 2.67 | 2.67 | qfq | 19,377,540 | 51,922,182 | -0.37% |
| 2025-03-06 | 2.62 | 2.70 | 2.59 | 2.68 | 2.68 | qfq | 21,385,500 | 56,807,202 | 2.29% |
| 2025-03-05 | 2.65 | 2.65 | 2.57 | 2.62 | 2.62 | qfq | 19,134,800 | 49,669,638 | -1.13% |
| 2025-03-04 | 2.70 | 2.72 | 2.62 | 2.65 | 2.65 | qfq | 18,845,500 | 49,909,291 | -1.49% |
| 2025-03-03 | 2.75 | 2.78 | 2.67 | 2.69 | 2.69 | qfq | 26,487,905 | 72,240,819 | -3.24% |
| 2025-02-28 | 2.79 | 2.97 | 2.73 | 2.78 | 2.78 | qfq | 38,134,116 | 108,110,937 | -1.07% |
| 2025-02-27 | 2.77 | 2.82 | 2.75 | 2.81 | 2.81 | qfq | 26,772,197 | 74,731,073 | 1.44% |
| 2025-02-26 | 2.75 | 2.78 | 2.73 | 2.77 | 2.77 | qfq | 23,145,625 | 63,677,802 | 1.47% |
| 2025-02-25 | 2.71 | 2.76 | 2.68 | 2.73 | 2.73 | qfq | 19,013,502 | 51,971,131 | -0.36% |
| 2025-02-24 | 2.68 | 2.79 | 2.68 | 2.74 | 2.74 | qfq | 26,944,502 | 73,834,998 | 0.37% |
| 2025-02-21 | 2.68 | 2.81 | 2.62 | 2.73 | 2.73 | qfq | 48,463,303 | 131,711,139 | 0.74% |
| 2025-02-20 | 2.73 | 2.73 | 2.66 | 2.71 | 2.71 | qfq | 41,715,199 | 112,211,731 | -2.17% |
| 2025-02-19 | 2.58 | 2.83 | 2.54 | 2.77 | 2.77 | qfq | 64,424,842 | 176,059,129 | 7.78% |
| 2025-02-18 | 2.70 | 2.70 | 2.56 | 2.57 | 2.57 | qfq | 22,324,104 | 58,263,703 | -4.10% |
| 2025-02-17 | 2.59 | 2.71 | 2.59 | 2.68 | 2.68 | qfq | 26,610,547 | 70,903,663 | 3.47% |
| 2025-02-14 | 2.63 | 2.65 | 2.58 | 2.59 | 2.59 | qfq | 17,329,905 | 45,183,417 | -2.26% |
| 2025-02-13 | 2.63 | 2.68 | 2.62 | 2.65 | 2.65 | qfq | 21,449,022 | 56,946,089 | 0.76% |
| 2025-02-12 | 2.63 | 2.66 | 2.60 | 2.63 | 2.63 | qfq | 14,962,700 | 39,256,134 | 0.00% |
| 2025-02-11 | 2.72 | 2.72 | 2.61 | 2.63 | 2.63 | qfq | 17,115,500 | 45,124,619 | -2.23% |
| 2025-02-10 | 2.60 | 2.69 | 2.60 | 2.69 | 2.69 | qfq | 20,526,805 | 54,355,929 | 3.46% |
| 2025-02-07 | 2.51 | 2.64 | 2.51 | 2.60 | 2.60 | qfq | 23,608,200 | 61,217,119 | 3.59% |
| 2025-02-06 | 2.51 | 2.53 | 2.43 | 2.51 | 2.51 | qfq | 17,015,200 | 42,286,074 | 0.00% |
| 2025-02-05 | 2.46 | 2.52 | 2.45 | 2.51 | 2.51 | qfq | 14,547,488 | 36,343,457 | 2.87% |
| 2025-01-27 | 2.48 | 2.53 | 2.44 | 2.44 | 2.44 | qfq | 11,491,400 | 28,535,327 | -0.81% |
| 2025-01-24 | 2.46 | 2.49 | 2.41 | 2.46 | 2.46 | qfq | 11,306,900 | 27,660,075 | 0.00% |
| 2025-01-23 | 2.50 | 2.58 | 2.46 | 2.46 | 2.46 | qfq | 16,906,900 | 42,550,031 | -0.81% |
| 2025-01-22 | 2.54 | 2.56 | 2.46 | 2.48 | 2.48 | qfq | 16,150,442 | 40,356,481 | -3.50% |
| 2025-01-21 | 2.62 | 2.65 | 2.55 | 2.57 | 2.57 | qfq | 12,691,000 | 32,859,164 | -1.91% |
| 2025-01-20 | 2.62 | 2.64 | 2.52 | 2.62 | 2.62 | qfq | 15,885,200 | 41,181,439 | 0.38% |
| 2025-01-17 | 2.64 | 2.66 | 2.57 | 2.61 | 2.61 | qfq | 14,508,500 | 37,994,921 | -1.14% |
| 2025-01-16 | 2.64 | 2.70 | 2.61 | 2.64 | 2.64 | qfq | 13,680,300 | 36,279,512 | 0.76% |
| 2025-01-15 | 2.64 | 2.66 | 2.56 | 2.62 | 2.62 | qfq | 13,733,100 | 35,911,360 | -0.76% |
| 2025-01-14 | 2.53 | 2.64 | 2.51 | 2.64 | 2.64 | qfq | 15,338,234 | 39,617,235 | 5.60% |
| 2025-01-13 | 2.46 | 2.52 | 2.41 | 2.50 | 2.50 | qfq | 11,989,500 | 29,645,162 | -0.40% |
| 2025-01-10 | 2.64 | 2.67 | 2.50 | 2.51 | 2.51 | qfq | 12,237,500 | 31,431,919 | -4.56% |
| 2025-01-09 | 2.63 | 2.65 | 2.60 | 2.63 | 2.63 | qfq | 10,674,100 | 28,067,248 | 0.38% |
| 2025-01-08 | 2.59 | 2.64 | 2.52 | 2.62 | 2.62 | qfq | 19,122,100 | 49,574,776 | 0.38% |
| 2025-01-07 | 2.51 | 2.63 | 2.49 | 2.61 | 2.61 | qfq | 19,142,582 | 48,795,670 | 4.40% |
| 2025-01-06 | 2.53 | 2.53 | 2.39 | 2.50 | 2.50 | qfq | 18,009,820 | 44,546,245 | -1.57% |
| 2025-01-03 | 2.69 | 2.69 | 2.53 | 2.54 | 2.54 | qfq | 24,805,800 | 64,115,359 | -5.22% |
| 2025-01-02 | 2.72 | 2.79 | 2.66 | 2.68 | 2.68 | qfq | 20,958,240 | 57,276,253 | -2.19% |
| 2024-12-31 | 2.78 | 2.89 | 2.74 | 2.74 | 2.74 | qfq | 22,527,817 | 63,206,770 | -1.44% |
| 2024-12-30 | 2.90 | 2.90 | 2.75 | 2.78 | 2.78 | qfq | 22,991,000 | 64,009,815 | -4.14% |
| 2024-12-27 | 2.83 | 2.95 | 2.80 | 2.90 | 2.90 | qfq | 20,128,534 | 58,504,016 | 2.11% |
| 2024-12-26 | 2.86 | 2.89 | 2.77 | 2.84 | 2.84 | qfq | 19,685,800 | 55,775,427 | 0.00% |
| 2024-12-25 | 3.01 | 3.03 | 2.78 | 2.84 | 2.84 | qfq | 31,003,300 | 88,446,979 | -5.02% |
| 2024-12-24 | 3.05 | 3.09 | 2.89 | 2.99 | 2.99 | qfq | 31,224,359 | 92,710,263 | -1.64% |
| 2024-12-23 | 3.31 | 3.31 | 3.02 | 3.04 | 3.04 | qfq | 42,101,420 | 131,118,486 | -8.71% |
| 2024-12-20 | 3.32 | 3.37 | 3.29 | 3.33 | 3.33 | qfq | 19,252,325 | 64,126,663 | -0.30% |
| 2024-12-19 | 3.35 | 3.40 | 3.26 | 3.34 | 3.34 | qfq | 30,338,220 | 100,630,421 | -1.47% |
| 2024-12-18 | 3.43 | 3.47 | 3.37 | 3.39 | 3.39 | qfq | 25,981,320 | 88,756,574 | -0.59% |
| 2024-12-17 | 3.56 | 3.58 | 3.40 | 3.41 | 3.41 | qfq | 40,646,704 | 140,669,833 | -4.21% |
| 2024-12-16 | 3.68 | 3.71 | 3.56 | 3.56 | 3.56 | qfq | 53,368,425 | 194,066,192 | -3.00% |
| 2024-12-13 | 3.69 | 3.82 | 3.62 | 3.67 | 3.67 | qfq | 77,772,000 | 287,727,948 | -1.08% |
| 2024-12-12 | 3.80 | 4.08 | 3.69 | 3.71 | 3.71 | qfq | 129,523,193 | 494,671,782 | -2.37% |
| 2024-12-11 | 3.40 | 3.80 | 3.39 | 3.80 | 3.80 | qfq | 70,274,053 | 260,792,945 | 10.14% |
| 2024-12-10 | 3.58 | 3.78 | 3.43 | 3.45 | 3.45 | qfq | 50,786,786 | 180,425,312 | -0.29% |
| 2024-12-09 | 3.47 | 3.57 | 3.38 | 3.46 | 3.46 | qfq | 45,309,833 | 157,483,053 | 0.87% |
| 2024-12-06 | 3.36 | 3.46 | 3.32 | 3.43 | 3.43 | qfq | 37,007,539 | 125,728,928 | 2.69% |
| 2024-12-05 | 3.20 | 3.35 | 3.17 | 3.34 | 3.34 | qfq | 36,101,433 | 118,788,373 | 4.70% |
| 2024-12-04 | 3.25 | 3.33 | 3.17 | 3.19 | 3.19 | qfq | 26,115,891 | 84,890,861 | -3.04% |
| 2024-12-03 | 3.28 | 3.30 | 3.19 | 3.29 | 3.29 | qfq | 28,310,371 | 92,321,336 | 1.54% |
| 2024-12-02 | 3.13 | 3.25 | 3.09 | 3.24 | 3.24 | qfq | 28,549,651 | 91,245,651 | 3.51% |
| 2024-11-29 | 3.06 | 3.19 | 3.03 | 3.13 | 3.13 | qfq | 28,802,606 | 90,163,206 | 1.62% |
| 2024-11-28 | 2.99 | 3.10 | 2.97 | 3.08 | 3.08 | qfq | 19,467,620 | 59,433,619 | 2.67% |
| 2024-11-27 | 2.94 | 3.00 | 2.87 | 3.00 | 3.00 | qfq | 21,301,500 | 62,450,289 | 0.67% |
| 2024-11-26 | 3.02 | 3.16 | 2.96 | 2.98 | 2.98 | qfq | 26,612,900 | 81,108,947 | -2.30% |
| 2024-11-25 | 3.01 | 3.07 | 2.97 | 3.05 | 3.05 | qfq | 19,275,700 | 58,112,849 | 0.33% |
| 2024-11-22 | 3.16 | 3.17 | 3.02 | 3.04 | 3.04 | qfq | 21,956,011 | 68,325,167 | -3.49% |
| 2024-11-21 | 3.17 | 3.18 | 3.10 | 3.15 | 3.15 | qfq | 22,535,148 | 70,716,641 | -0.63% |
| 2024-11-20 | 3.05 | 3.22 | 3.04 | 3.17 | 3.17 | qfq | 36,139,128 | 113,116,079 | 4.28% |
| 2024-11-19 | 3.01 | 3.05 | 2.94 | 3.04 | 3.04 | qfq | 27,402,000 | 82,224,800 | 1.33% |
| 2024-11-18 | 3.13 | 3.19 | 2.98 | 3.00 | 3.00 | qfq | 41,083,624 | 125,353,912 | -4.15% |
| 2024-11-15 | 3.24 | 3.42 | 3.13 | 3.13 | 3.13 | qfq | 52,446,913 | 172,222,786 | -2.19% |
| 2024-11-14 | 3.35 | 3.43 | 3.19 | 3.20 | 3.20 | qfq | 41,297,713 | 135,574,891 | -3.90% |
| 2024-11-13 | 3.37 | 3.55 | 3.26 | 3.33 | 3.33 | qfq | 86,028,382 | 291,618,857 | -4.03% |
| 2024-11-12 | 3.93 | 3.93 | 3.47 | 3.47 | 3.47 | qfq | 154,370,854 | 552,362,581 | -9.87% |
| 2024-11-11 | 3.53 | 3.85 | 3.50 | 3.85 | 3.85 | qfq | 40,036,686 | 148,302,147 | 10.00% |
| 2024-11-08 | 3.50 | 3.50 | 3.36 | 3.50 | 3.50 | qfq | 147,055,885 | 509,709,627 | 10.06% |
| 2024-11-07 | 2.89 | 3.18 | 2.88 | 3.18 | 3.18 | qfq | 33,501,639 | 103,640,768 | 10.03% |
| 2024-11-06 | 2.83 | 2.94 | 2.78 | 2.89 | 2.89 | qfq | 42,389,676 | 121,597,858 | 1.76% |
| 2024-11-05 | 2.67 | 2.88 | 2.66 | 2.84 | 2.84 | qfq | 52,516,281 | 147,398,531 | 5.97% |
| 2024-11-04 | 2.72 | 2.79 | 2.60 | 2.68 | 2.68 | qfq | 39,423,800 | 105,352,598 | -1.11% |
| 2024-11-01 | 2.75 | 2.81 | 2.68 | 2.71 | 2.71 | qfq | 46,166,483 | 126,299,294 | 0.00% |
| 2024-10-31 | 2.66 | 2.78 | 2.63 | 2.71 | 2.71 | qfq | 35,093,500 | 95,270,843 | 1.88% |
| 2024-10-30 | 2.69 | 2.73 | 2.64 | 2.66 | 2.66 | qfq | 25,558,000 | 68,317,695 | 0.38% |
| 2024-10-29 | 2.78 | 2.83 | 2.65 | 2.65 | 2.65 | qfq | 53,152,620 | 143,978,349 | -5.02% |
| 2024-10-28 | 2.61 | 2.81 | 2.61 | 2.79 | 2.79 | qfq | 71,587,979 | 195,813,543 | 3.33% |
| 2024-10-25 | 2.54 | 2.79 | 2.51 | 2.70 | 2.70 | qfq | 78,044,537 | 209,517,657 | 6.30% |
| 2024-10-24 | 2.55 | 2.65 | 2.52 | 2.54 | 2.54 | qfq | 30,090,900 | 76,811,152 | -1.55% |
| 2024-10-23 | 2.43 | 2.60 | 2.43 | 2.58 | 2.58 | qfq | 57,776,711 | 146,233,265 | 4.88% |
| 2024-10-22 | 2.35 | 2.52 | 2.32 | 2.46 | 2.46 | qfq | 50,718,420 | 124,177,104 | 4.24% |
| 2024-10-21 | 2.38 | 2.44 | 2.34 | 2.36 | 2.36 | qfq | 32,063,400 | 75,995,518 | -0.42% |
| 2024-10-18 | 2.36 | 2.38 | 2.30 | 2.37 | 2.37 | qfq | 37,190,666 | 87,263,042 | 0.42% |
| 2024-10-17 | 2.37 | 2.43 | 2.34 | 2.36 | 2.36 | qfq | 40,152,934 | 95,234,880 | -2.07% |
| 2024-10-16 | 2.26 | 2.48 | 2.25 | 2.41 | 2.41 | qfq | 59,685,336 | 139,499,867 | 2.99% |
| 2024-10-15 | 2.30 | 2.49 | 2.29 | 2.34 | 2.34 | qfq | 81,702,595 | 196,421,338 | 2.63% |
| 2024-10-14 | 2.30 | 2.41 | 2.22 | 2.28 | 2.28 | qfq | 80,965,658 | 186,392,277 | -2.56% |
| 2024-10-11 | 2.15 | 2.34 | 2.12 | 2.34 | 2.34 | qfq | 94,983,545 | 219,499,700 | 9.86% |
| 2024-10-10 | 2.18 | 2.24 | 2.10 | 2.13 | 2.13 | qfq | 28,220,352 | 60,884,542 | -2.74% |
| 2024-10-09 | 2.38 | 2.38 | 2.19 | 2.19 | 2.19 | qfq | 40,219,600 | 90,861,133 | -9.88% |
| 2024-10-08 | 2.55 | 2.56 | 2.29 | 2.43 | 2.43 | qfq | 77,218,115 | 188,735,995 | 4.29% |
| 2024-09-30 | 2.19 | 2.37 | 2.13 | 2.33 | 2.33 | qfq | 82,703,472 | 187,078,979 | 7.87% |
| 2024-09-27 | 2.20 | 2.25 | 2.09 | 2.16 | 2.16 | qfq | 84,500,815 | 182,508,134 | 3.35% |
| 2024-09-26 | 1.91 | 2.09 | 1.91 | 2.09 | 2.09 | qfq | 46,214,457 | 92,565,544 | 10.00% |
| 2024-09-25 | 1.93 | 1.98 | 1.87 | 1.90 | 1.90 | qfq | 52,441,828 | 101,267,787 | 0.53% |
| 2024-09-24 | 1.73 | 1.89 | 1.72 | 1.89 | 1.89 | qfq | 35,004,800 | 64,205,065 | 9.88% |
| 2024-09-23 | 1.72 | 1.73 | 1.69 | 1.72 | 1.72 | qfq | 7,230,320 | 12,386,413 | 0.58% |
| 2024-09-20 | 1.74 | 1.75 | 1.71 | 1.71 | 1.71 | qfq | 8,550,061 | 14,777,816 | -1.72% |
| 2024-09-19 | 1.69 | 1.76 | 1.68 | 1.74 | 1.74 | qfq | 11,983,200 | 20,710,251 | 3.57% |
| 2024-09-18 | 1.76 | 1.76 | 1.67 | 1.68 | 1.68 | qfq | 16,321,089 | 27,715,778 | -4.55% |
| 2024-09-13 | 1.76 | 1.82 | 1.75 | 1.76 | 1.76 | qfq | 12,965,200 | 23,017,819 | 0.57% |
| 2024-09-12 | 1.75 | 1.78 | 1.74 | 1.75 | 1.75 | qfq | 6,036,000 | 10,651,583 | -0.57% |
| 2024-09-11 | 1.77 | 1.79 | 1.73 | 1.76 | 1.76 | qfq | 7,026,700 | 12,354,863 | -1.12% |
| 2024-09-10 | 1.77 | 1.79 | 1.75 | 1.78 | 1.78 | qfq | 7,693,201 | 13,604,125 | 1.14% |
| 2024-09-09 | 1.74 | 1.78 | 1.72 | 1.76 | 1.76 | qfq | 7,212,000 | 12,675,331 | 0.57% |
| 2024-09-06 | 1.78 | 1.79 | 1.74 | 1.75 | 1.75 | qfq | 7,368,820 | 13,006,362 | -1.69% |
| 2024-09-05 | 1.76 | 1.79 | 1.76 | 1.78 | 1.78 | qfq | 5,487,600 | 9,755,751 | 0.56% |
| 2024-09-04 | 1.79 | 1.80 | 1.76 | 1.77 | 1.77 | qfq | 6,862,100 | 12,180,156 | -1.12% |
| 2024-09-03 | 1.78 | 1.81 | 1.77 | 1.79 | 1.79 | qfq | 5,915,200 | 10,605,451 | 0.00% |
| 2024-09-02 | 1.75 | 1.82 | 1.75 | 1.79 | 1.79 | qfq | 12,368,356 | 22,135,634 | 1.13% |
| 2024-08-30 | 1.73 | 1.81 | 1.70 | 1.77 | 1.77 | qfq | 11,678,500 | 20,608,195 | 2.91% |
| 2024-08-29 | 1.69 | 1.72 | 1.67 | 1.72 | 1.72 | qfq | 6,233,873 | 10,575,057 | 1.78% |
| 2024-08-28 | 1.66 | 1.71 | 1.65 | 1.69 | 1.69 | qfq | 5,566,800 | 9,372,247 | 1.20% |
| 2024-08-27 | 1.71 | 1.73 | 1.66 | 1.67 | 1.67 | qfq | 5,502,000 | 9,288,234 | -1.76% |
| 2024-08-26 | 1.68 | 1.73 | 1.68 | 1.70 | 1.70 | qfq | 7,026,700 | 12,004,125 | 1.19% |
| 2024-08-23 | 1.72 | 1.73 | 1.66 | 1.68 | 1.68 | qfq | 9,151,200 | 15,451,532 | -1.18% |
| 2024-08-22 | 1.73 | 1.76 | 1.70 | 1.70 | 1.70 | qfq | 7,246,740 | 12,526,196 | -1.73% |
| 2024-08-21 | 1.76 | 1.77 | 1.72 | 1.73 | 1.73 | qfq | 5,724,400 | 9,969,400 | -1.14% |
| 2024-08-20 | 1.79 | 1.81 | 1.75 | 1.75 | 1.75 | qfq | 7,393,523 | 13,098,520 | -1.69% |
| 2024-08-19 | 1.80 | 1.81 | 1.77 | 1.78 | 1.78 | qfq | 6,028,400 | 10,800,924 | -1.66% |
| 2024-08-16 | 1.83 | 1.84 | 1.79 | 1.81 | 1.81 | qfq | 9,337,000 | 16,901,328 | -1.63% |
| 2024-08-15 | 1.79 | 1.85 | 1.77 | 1.84 | 1.84 | qfq | 14,477,694 | 26,315,755 | 2.79% |
| 2024-08-14 | 1.79 | 1.81 | 1.78 | 1.79 | 1.79 | qfq | 6,046,300 | 10,856,966 | -0.56% |
| 2024-08-13 | 1.75 | 1.80 | 1.75 | 1.80 | 1.80 | qfq | 11,162,062 | 19,855,384 | 1.69% |
| 2024-08-12 | 1.80 | 1.87 | 1.77 | 1.77 | 1.77 | qfq | 16,013,400 | 28,923,288 | -3.28% |
| 2024-08-09 | 1.86 | 1.87 | 1.82 | 1.83 | 1.83 | qfq | 25,779,500 | 47,338,249 | -2.66% |
| 2024-08-08 | 1.80 | 1.98 | 1.78 | 1.88 | 1.88 | qfq | 44,087,700 | 83,696,245 | 3.87% |
| 2024-08-07 | 1.82 | 1.83 | 1.79 | 1.81 | 1.81 | qfq | 8,541,900 | 15,464,277 | 0.00% |
| 2024-08-06 | 1.78 | 1.83 | 1.78 | 1.81 | 1.81 | qfq | 15,633,452 | 28,173,594 | 1.12% |
| 2024-08-05 | 1.79 | 1.96 | 1.78 | 1.79 | 1.79 | qfq | 27,738,965 | 51,508,567 | -1.10% |
| 2024-08-02 | 1.81 | 1.85 | 1.80 | 1.81 | 1.81 | qfq | 9,582,400 | 17,441,966 | -0.55% |
| 2024-08-01 | 1.79 | 1.83 | 1.79 | 1.82 | 1.82 | qfq | 10,385,200 | 18,866,912 | 0.55% |
| 2024-07-31 | 1.78 | 1.82 | 1.76 | 1.81 | 1.81 | qfq | 10,594,000 | 19,019,884 | 1.69% |
| 2024-07-30 | 1.71 | 1.79 | 1.70 | 1.78 | 1.78 | qfq | 9,686,700 | 17,054,859 | 3.49% |
| 2024-07-29 | 1.70 | 1.73 | 1.68 | 1.72 | 1.72 | qfq | 8,679,880 | 14,860,941 | 1.18% |
| 2024-07-26 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | qfq | 8,413,800 | 14,142,808 | 1.80% |
| 2024-07-25 | 1.68 | 1.69 | 1.62 | 1.67 | 1.67 | qfq | 12,299,885 | 20,424,163 | 2.45% |
| 2024-07-24 | 1.69 | 1.72 | 1.63 | 1.63 | 1.63 | qfq | 17,858,800 | 29,716,494 | -4.68% |
| 2024-07-23 | 1.69 | 1.83 | 1.66 | 1.71 | 1.71 | qfq | 31,602,885 | 55,493,260 | 2.40% |
| 2024-07-22 | 1.63 | 1.69 | 1.62 | 1.67 | 1.67 | qfq | 9,921,700 | 16,450,020 | 2.45% |
| 2024-07-19 | 1.63 | 1.64 | 1.59 | 1.63 | 1.63 | qfq | 9,160,600 | 14,777,757 | -0.61% |
| 2024-07-18 | 1.68 | 1.68 | 1.60 | 1.64 | 1.64 | qfq | 12,223,240 | 19,946,291 | -1.80% |
| 2024-07-17 | 1.67 | 1.71 | 1.67 | 1.67 | 1.67 | qfq | 6,274,676 | 10,575,118 | -0.60% |
| 2024-07-16 | 1.69 | 1.72 | 1.67 | 1.68 | 1.68 | qfq | 7,291,900 | 12,346,002 | -0.59% |
| 2024-07-15 | 1.74 | 1.75 | 1.68 | 1.69 | 1.69 | qfq | 8,612,200 | 14,683,109 | -3.98% |
| 2024-07-12 | 1.76 | 1.82 | 1.75 | 1.76 | 1.76 | qfq | 13,413,800 | 23,997,304 | 0.57% |
| 2024-07-11 | 1.70 | 1.78 | 1.68 | 1.75 | 1.75 | qfq | 17,498,000 | 30,370,373 | 6.06% |
| 2024-07-10 | 1.69 | 1.70 | 1.65 | 1.65 | 1.65 | qfq | 8,579,400 | 14,313,331 | -2.94% |
| 2024-07-09 | 1.73 | 1.76 | 1.62 | 1.70 | 1.70 | qfq | 19,675,900 | 32,959,214 | -2.30% |
| 2024-07-08 | 1.80 | 1.82 | 1.73 | 1.74 | 1.74 | qfq | 10,305,394 | 18,172,653 | -4.40% |
| 2024-07-05 | 1.78 | 1.84 | 1.78 | 1.82 | 1.82 | qfq | 8,236,400 | 14,948,910 | 1.11% |
| 2024-07-04 | 1.86 | 1.89 | 1.79 | 1.80 | 1.80 | qfq | 12,352,600 | 22,547,654 | -4.26% |
| 2024-07-03 | 1.84 | 1.90 | 1.82 | 1.88 | 1.88 | qfq | 14,043,400 | 26,269,790 | 2.17% |
| 2024-07-02 | 1.77 | 1.94 | 1.76 | 1.84 | 1.84 | qfq | 19,043,100 | 35,083,936 | 3.95% |
| 2024-07-01 | 1.75 | 1.78 | 1.72 | 1.77 | 1.77 | qfq | 9,969,624 | 17,499,662 | 1.14% |
| 2024-06-28 | 1.78 | 1.81 | 1.74 | 1.75 | 1.75 | qfq | 10,036,600 | 17,808,070 | -1.13% |
| 2024-06-27 | 1.82 | 1.84 | 1.77 | 1.77 | 1.77 | qfq | 10,247,623 | 18,490,045 | -2.75% |
| 2024-06-26 | 1.76 | 1.82 | 1.72 | 1.82 | 1.82 | qfq | 14,605,900 | 25,938,003 | 3.41% |
| 2024-06-25 | 1.77 | 1.84 | 1.75 | 1.76 | 1.76 | qfq | 15,881,420 | 28,445,865 | -1.12% |
| 2024-06-24 | 1.88 | 1.91 | 1.78 | 1.78 | 1.78 | qfq | 29,181,769 | 53,241,854 | -8.72% |
| 2024-06-21 | 1.79 | 2.06 | 1.79 | 1.95 | 1.95 | qfq | 42,044,400 | 80,011,040 | -2.01% |
| 2024-06-20 | 1.89 | 2.10 | 1.88 | 1.99 | 1.99 | qfq | 37,635,924 | 76,052,134 | 4.19% |
| 2024-06-19 | 1.96 | 1.97 | 1.90 | 1.91 | 1.91 | qfq | 13,459,124 | 25,916,359 | -2.05% |
| 2024-06-18 | 1.99 | 2.00 | 1.94 | 1.95 | 1.95 | qfq | 16,746,204 | 32,752,031 | -2.01% |
| 2024-06-17 | 2.00 | 2.03 | 1.99 | 1.99 | 1.99 | qfq | 8,948,300 | 17,953,288 | -0.50% |
| 2024-06-14 | 2.00 | 2.04 | 1.97 | 2.00 | 2.00 | qfq | 10,946,200 | 21,904,570 | -0.50% |
| 2024-06-13 | 2.10 | 2.11 | 2.00 | 2.01 | 2.01 | qfq | 17,509,600 | 35,467,097 | -3.37% |
| 2024-06-12 | 2.03 | 2.11 | 2.01 | 2.08 | 2.08 | qfq | 19,330,303 | 40,121,904 | 1.96% |
| 2024-06-11 | 2.01 | 2.09 | 1.94 | 2.04 | 2.04 | qfq | 21,820,106 | 44,053,696 | 0.00% |
| 2024-06-07 | 2.05 | 2.14 | 1.97 | 2.04 | 2.04 | qfq | 33,133,557 | 67,190,516 | -4.67% |
| 2024-06-06 | 2.31 | 2.31 | 2.10 | 2.14 | 2.14 | qfq | 52,026,834 | 115,530,693 | 1.90% |
| 2024-06-05 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | qfq | 7,262,273 | 15,250,773 | 9.95% |
| 2024-06-04 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | qfq | 10,037,300 | 19,171,243 | -9.91% |
| 2024-06-03 | 2.35 | 2.35 | 2.12 | 2.12 | 2.12 | qfq | 19,541,600 | 42,653,519 | -9.79% |
| 2024-05-31 | 2.36 | 2.39 | 2.35 | 2.35 | 2.35 | qfq | 5,107,000 | 12,092,852 | -0.84% |
| 2024-05-30 | 2.40 | 2.41 | 2.37 | 2.37 | 2.37 | qfq | 4,385,588 | 10,463,952 | -0.42% |
| 2024-05-29 | 2.38 | 2.42 | 2.36 | 2.38 | 2.38 | qfq | 5,093,220 | 12,193,514 | 0.00% |
| 2024-05-28 | 2.43 | 2.44 | 2.38 | 2.38 | 2.38 | qfq | 4,817,014 | 11,576,645 | -1.65% |
| 2024-05-27 | 2.45 | 2.46 | 2.39 | 2.42 | 2.42 | qfq | 7,152,403 | 17,273,476 | -0.82% |
| 2024-05-24 | 2.48 | 2.51 | 2.44 | 2.44 | 2.44 | qfq | 6,926,400 | 17,094,157 | -2.01% |
| 2024-05-23 | 2.54 | 2.54 | 2.48 | 2.49 | 2.49 | qfq | 8,899,400 | 22,275,004 | -1.97% |
| 2024-05-22 | 2.52 | 2.57 | 2.51 | 2.54 | 2.54 | qfq | 6,365,700 | 16,179,682 | 0.79% |
| 2024-05-21 | 2.56 | 2.57 | 2.51 | 2.52 | 2.52 | qfq | 6,476,300 | 16,394,720 | -1.56% |
| 2024-05-20 | 2.59 | 2.61 | 2.55 | 2.56 | 2.56 | qfq | 7,289,280 | 18,808,750 | -0.78% |
| 2024-05-17 | 2.56 | 2.60 | 2.53 | 2.58 | 2.58 | qfq | 8,284,480 | 21,216,308 | 1.18% |
| 2024-05-16 | 2.48 | 2.57 | 2.48 | 2.55 | 2.55 | qfq | 10,748,659 | 27,297,812 | 2.41% |
| 2024-05-15 | 2.52 | 2.53 | 2.48 | 2.49 | 2.49 | qfq | 7,486,020 | 18,732,174 | -0.80% |
| 2024-05-14 | 2.47 | 2.53 | 2.47 | 2.51 | 2.51 | qfq | 9,266,388 | 23,226,659 | 2.03% |
| 2024-05-13 | 2.55 | 2.55 | 2.46 | 2.46 | 2.46 | qfq | 12,851,700 | 31,939,840 | -4.28% |
| 2024-05-10 | 2.61 | 2.62 | 2.55 | 2.57 | 2.57 | qfq | 6,100,798 | 15,687,137 | -1.15% |
| 2024-05-09 | 2.58 | 2.65 | 2.57 | 2.60 | 2.60 | qfq | 6,851,998 | 17,956,351 | 1.17% |
| 2024-05-08 | 2.61 | 2.64 | 2.57 | 2.57 | 2.57 | qfq | 7,720,800 | 20,020,283 | -1.91% |
| 2024-05-07 | 2.65 | 2.66 | 2.59 | 2.62 | 2.62 | qfq | 8,797,000 | 22,997,138 | -0.76% |
| 2024-05-06 | 2.65 | 2.68 | 2.63 | 2.64 | 2.64 | qfq | 8,033,600 | 21,354,124 | 0.38% |
| 2024-04-30 | 2.66 | 2.71 | 2.60 | 2.63 | 2.63 | qfq | 11,158,400 | 29,511,268 | -1.87% |
| 2024-04-29 | 2.58 | 2.69 | 2.55 | 2.68 | 2.68 | qfq | 12,524,700 | 33,222,481 | 3.88% |
| 2024-04-26 | 2.55 | 2.60 | 2.55 | 2.58 | 2.58 | qfq | 7,073,300 | 18,167,909 | 0.00% |
| 2024-04-25 | 2.55 | 2.60 | 2.53 | 2.58 | 2.58 | qfq | 7,754,105 | 19,997,780 | 1.18% |
| 2024-04-24 | 2.52 | 2.55 | 2.51 | 2.55 | 2.55 | qfq | 4,935,561 | 12,518,903 | 1.19% |
| 2024-04-23 | 2.46 | 2.55 | 2.46 | 2.52 | 2.52 | qfq | 7,538,720 | 18,971,618 | 1.61% |
| 2024-04-22 | 2.48 | 2.50 | 2.41 | 2.48 | 2.48 | qfq | 7,613,344 | 18,762,509 | 0.81% |
| 2024-04-19 | 2.48 | 2.50 | 2.44 | 2.46 | 2.46 | qfq | 7,929,820 | 19,526,238 | -1.20% |
| 2024-04-18 | 2.54 | 2.55 | 2.47 | 2.49 | 2.49 | qfq | 9,608,188 | 24,059,790 | -1.97% |
| 2024-04-17 | 2.45 | 2.58 | 2.45 | 2.54 | 2.54 | qfq | 12,148,094 | 30,814,669 | 2.83% |
| 2024-04-16 | 2.66 | 2.67 | 2.46 | 2.47 | 2.47 | qfq | 24,263,776 | 60,724,695 | -9.52% |
| 2024-04-15 | 2.69 | 2.96 | 2.68 | 2.73 | 2.73 | qfq | 24,331,121 | 68,243,295 | 1.49% |
| 2024-04-12 | 2.77 | 2.79 | 2.68 | 2.69 | 2.69 | qfq | 9,481,444 | 25,802,741 | -2.54% |
| 2024-04-11 | 2.76 | 2.81 | 2.73 | 2.76 | 2.76 | qfq | 6,779,029 | 18,829,856 | -0.72% |
| 2024-04-10 | 2.88 | 2.89 | 2.76 | 2.78 | 2.78 | qfq | 13,193,946 | 36,951,990 | -4.14% |
| 2024-04-09 | 2.81 | 2.90 | 2.80 | 2.90 | 2.90 | qfq | 8,593,322 | 24,603,982 | 2.84% |
| 2024-04-08 | 2.90 | 2.90 | 2.82 | 2.82 | 2.82 | qfq | 9,812,402 | 28,010,733 | -2.76% |
| 2024-04-03 | 2.91 | 2.95 | 2.87 | 2.90 | 2.90 | qfq | 8,819,100 | 25,546,106 | -1.02% |
| 2024-04-02 | 2.94 | 2.95 | 2.91 | 2.93 | 2.93 | qfq | 9,572,298 | 28,035,150 | -0.68% |
| 2024-04-01 | 2.86 | 2.95 | 2.86 | 2.95 | 2.95 | qfq | 13,100,358 | 38,222,479 | 3.87% |
| 2024-03-29 | 2.84 | 2.88 | 2.81 | 2.84 | 2.84 | qfq | 7,625,900 | 21,667,185 | 0.00% |
| 2024-03-28 | 2.78 | 2.88 | 2.76 | 2.84 | 2.84 | qfq | 10,160,500 | 28,900,718 | 1.79% |
| 2024-03-27 | 2.88 | 2.91 | 2.79 | 2.79 | 2.79 | qfq | 8,991,500 | 25,562,974 | -3.79% |
| 2024-03-26 | 2.91 | 2.93 | 2.83 | 2.90 | 2.90 | qfq | 11,840,794 | 34,082,708 | 0.35% |
| 2024-03-25 | 2.99 | 2.99 | 2.89 | 2.89 | 2.89 | qfq | 12,528,900 | 36,687,986 | -2.69% |
| 2024-03-22 | 3.05 | 3.06 | 2.97 | 2.97 | 2.97 | qfq | 15,392,000 | 46,130,082 | -2.62% |
| 2024-03-21 | 3.08 | 3.08 | 3.00 | 3.05 | 3.05 | qfq | 13,385,800 | 40,782,218 | 0.00% |
| 2024-03-20 | 3.03 | 3.06 | 3.02 | 3.05 | 3.05 | qfq | 13,015,274 | 39,583,453 | 0.66% |
| 2024-03-19 | 3.04 | 3.07 | 3.02 | 3.03 | 3.03 | qfq | 12,393,213 | 37,626,765 | -0.33% |
| 2024-03-18 | 3.01 | 3.04 | 3.00 | 3.04 | 3.04 | qfq | 15,705,236 | 47,430,590 | 0.66% |
| 2024-03-15 | 3.01 | 3.06 | 2.98 | 3.02 | 3.02 | qfq | 17,985,160 | 54,269,559 | 0.67% |
| 2024-03-14 | 3.00 | 3.06 | 2.97 | 3.00 | 3.00 | qfq | 22,200,931 | 66,864,626 | -0.33% |
| 2024-03-13 | 3.18 | 3.18 | 2.98 | 3.01 | 3.01 | qfq | 47,039,098 | 142,543,283 | -2.90% |
| 2024-03-12 | 2.84 | 3.10 | 2.84 | 3.10 | 3.10 | qfq | 26,584,831 | 81,887,764 | 9.93% |
| 2024-03-11 | 2.75 | 2.83 | 2.74 | 2.82 | 2.82 | qfq | 10,946,062 | 30,626,462 | 2.55% |
| 2024-03-08 | 2.78 | 2.81 | 2.71 | 2.75 | 2.75 | qfq | 8,316,123 | 22,845,729 | -1.08% |
| 2024-03-07 | 2.81 | 2.86 | 2.78 | 2.78 | 2.78 | qfq | 12,072,720 | 33,971,593 | 0.00% |
| 2024-03-06 | 2.74 | 2.81 | 2.72 | 2.78 | 2.78 | qfq | 8,651,041 | 24,041,346 | 1.09% |
| 2024-03-05 | 2.83 | 2.83 | 2.73 | 2.75 | 2.75 | qfq | 13,110,259 | 36,310,160 | -3.17% |
| 2024-03-04 | 2.91 | 2.93 | 2.81 | 2.84 | 2.84 | qfq | 11,340,300 | 32,314,632 | -2.41% |
| 2024-03-01 | 2.90 | 2.96 | 2.87 | 2.91 | 2.91 | qfq | 12,584,300 | 36,597,626 | 0.34% |
| 2024-02-29 | 2.80 | 2.91 | 2.76 | 2.90 | 2.90 | qfq | 14,612,000 | 41,917,636 | 2.84% |
| 2024-02-28 | 3.06 | 3.14 | 2.81 | 2.82 | 2.82 | qfq | 27,881,400 | 83,664,545 | -6.62% |
| 2024-02-27 | 2.96 | 3.02 | 2.92 | 3.02 | 3.02 | qfq | 11,765,647 | 35,143,404 | 2.03% |
| 2024-02-26 | 2.91 | 3.00 | 2.89 | 2.96 | 2.96 | qfq | 16,285,700 | 47,990,886 | 1.72% |
| 2024-02-23 | 2.86 | 2.93 | 2.85 | 2.91 | 2.91 | qfq | 17,117,500 | 49,527,279 | 1.75% |
| 2024-02-22 | 2.80 | 2.89 | 2.80 | 2.86 | 2.86 | qfq | 10,210,700 | 29,042,152 | 1.06% |
| 2024-02-21 | 2.75 | 2.92 | 2.71 | 2.83 | 2.83 | qfq | 17,206,201 | 48,894,140 | 2.54% |
| 2024-02-20 | 2.75 | 2.77 | 2.69 | 2.76 | 2.76 | qfq | 9,040,900 | 24,797,403 | 0.00% |
| 2024-02-19 | 2.65 | 2.81 | 2.65 | 2.76 | 2.76 | qfq | 15,949,537 | 43,900,230 | 4.94% |
| 2024-02-08 | 2.44 | 2.65 | 2.44 | 2.63 | 2.63 | qfq | 17,066,617 | 43,995,542 | 9.13% |
| 2024-02-07 | 2.60 | 2.63 | 2.40 | 2.41 | 2.41 | qfq | 16,036,800 | 40,554,142 | -7.31% |
| 2024-02-06 | 2.57 | 2.69 | 2.33 | 2.60 | 2.60 | qfq | 16,744,145 | 41,653,627 | 0.39% |
| 2024-02-05 | 2.87 | 2.87 | 2.59 | 2.59 | 2.59 | qfq | 17,261,398 | 45,613,043 | -10.07% |
| 2024-02-02 | 3.04 | 3.09 | 2.78 | 2.88 | 2.88 | qfq | 12,271,669 | 35,954,499 | -4.64% |
| 2024-02-01 | 3.05 | 3.10 | 2.99 | 3.02 | 3.02 | qfq | 7,232,200 | 22,035,035 | -1.63% |
| 2024-01-31 | 3.24 | 3.27 | 3.07 | 3.07 | 3.07 | qfq | 11,755,499 | 36,984,240 | -5.54% |
| 2024-01-30 | 3.33 | 3.39 | 3.25 | 3.25 | 3.25 | qfq | 10,271,600 | 34,070,107 | -4.69% |
| 2024-01-29 | 3.47 | 3.59 | 3.41 | 3.41 | 3.41 | qfq | 12,524,500 | 43,716,761 | -2.29% |
| 2024-01-26 | 3.46 | 3.57 | 3.42 | 3.49 | 3.49 | qfq | 15,876,100 | 55,536,069 | 0.58% |
| 2024-01-25 | 3.27 | 3.60 | 3.25 | 3.47 | 3.47 | qfq | 18,607,334 | 63,907,545 | 5.79% |
| 2024-01-24 | 3.25 | 3.29 | 3.17 | 3.28 | 3.28 | qfq | 7,776,100 | 25,228,803 | 2.18% |
| 2024-01-23 | 3.19 | 3.25 | 3.14 | 3.21 | 3.21 | qfq | 7,235,715 | 23,193,642 | -0.31% |
| 2024-01-22 | 3.45 | 3.45 | 3.17 | 3.22 | 3.22 | qfq | 14,119,015 | 46,806,593 | -6.67% |
| 2024-01-19 | 3.48 | 3.52 | 3.45 | 3.45 | 3.45 | qfq | 4,800,900 | 16,703,737 | -0.86% |
| 2024-01-18 | 3.43 | 3.50 | 3.37 | 3.48 | 3.48 | qfq | 10,031,340 | 34,358,290 | 0.87% |
| 2024-01-17 | 3.55 | 3.55 | 3.45 | 3.45 | 3.45 | qfq | 6,851,880 | 23,961,300 | -3.09% |
| 2024-01-16 | 3.59 | 3.63 | 3.51 | 3.56 | 3.56 | qfq | 7,706,500 | 27,449,594 | -0.84% |
| 2024-01-15 | 3.62 | 3.64 | 3.58 | 3.59 | 3.59 | qfq | 6,251,500 | 22,510,207 | -1.37% |
| 2024-01-12 | 3.66 | 3.69 | 3.63 | 3.64 | 3.64 | qfq | 8,871,300 | 32,472,653 | -0.82% |
| 2024-01-11 | 3.62 | 3.68 | 3.62 | 3.67 | 3.67 | qfq | 15,599,302 | 56,867,292 | -0.27% |
| 2024-01-10 | 3.58 | 3.85 | 3.51 | 3.68 | 3.68 | qfq | 24,068,656 | 88,971,249 | 2.79% |
| 2024-01-09 | 3.65 | 3.65 | 3.55 | 3.58 | 3.58 | qfq | 7,358,281 | 26,474,860 | 0.85% |
| 2024-01-08 | 3.63 | 3.64 | 3.55 | 3.55 | 3.55 | qfq | 8,222,400 | 29,452,518 | -1.93% |
| 2024-01-05 | 3.68 | 3.69 | 3.59 | 3.62 | 3.62 | qfq | 11,204,000 | 40,803,111 | -1.63% |
| 2024-01-04 | 3.71 | 3.72 | 3.66 | 3.68 | 3.68 | qfq | 6,681,696 | 24,591,785 | -0.27% |
| 2024-01-03 | 3.72 | 3.73 | 3.66 | 3.69 | 3.69 | qfq | 9,195,800 | 34,016,573 | -0.81% |
| 2024-01-02 | 3.74 | 3.76 | 3.71 | 3.72 | 3.72 | qfq | 11,480,220 | 42,892,245 | -0.53% |
| 2023-12-29 | 3.78 | 3.80 | 3.72 | 3.74 | 3.74 | qfq | 14,718,780 | 55,285,642 | -1.06% |
| 2023-12-28 | 3.64 | 3.79 | 3.59 | 3.78 | 3.78 | qfq | 22,921,319 | 85,505,313 | 3.56% |
| 2023-12-27 | 3.86 | 3.87 | 3.58 | 3.65 | 3.65 | qfq | 28,137,790 | 103,474,220 | -5.93% |
| 2023-12-26 | 3.96 | 3.98 | 3.86 | 3.88 | 3.88 | qfq | 20,442,518 | 79,703,764 | -2.76% |
| 2023-12-25 | 3.96 | 4.05 | 3.94 | 3.99 | 3.99 | qfq | 23,111,199 | 92,385,652 | 0.76% |
| 2023-12-22 | 3.97 | 3.99 | 3.91 | 3.96 | 3.96 | qfq | 27,411,615 | 108,195,219 | -1.49% |
| 2023-12-21 | 3.86 | 4.07 | 3.82 | 4.02 | 4.02 | qfq | 50,219,575 | 200,300,826 | 4.15% |
| 2023-12-20 | 3.89 | 4.04 | 3.82 | 3.86 | 3.86 | qfq | 30,263,464 | 118,277,572 | -1.53% |
| 2023-12-19 | 3.80 | 4.13 | 3.76 | 3.92 | 3.92 | qfq | 41,213,326 | 162,258,117 | 3.98% |
| 2023-12-18 | 3.82 | 3.83 | 3.76 | 3.77 | 3.77 | qfq | 11,319,642 | 42,882,464 | -1.57% |
| 2023-12-15 | 3.86 | 3.89 | 3.78 | 3.83 | 3.83 | qfq | 15,167,469 | 57,925,214 | -0.78% |
| 2023-12-14 | 3.89 | 3.95 | 3.86 | 3.86 | 3.86 | qfq | 16,369,626 | 63,864,056 | -1.03% |
| 2023-12-13 | 3.90 | 3.92 | 3.87 | 3.90 | 3.90 | qfq | 12,737,100 | 49,602,849 | -0.51% |
| 2023-12-12 | 3.87 | 3.93 | 3.84 | 3.92 | 3.92 | qfq | 19,931,680 | 77,778,929 | 1.03% |
| 2023-12-11 | 3.84 | 3.89 | 3.79 | 3.88 | 3.88 | qfq | 18,716,552 | 72,295,430 | 1.57% |
| 2023-12-08 | 3.91 | 3.93 | 3.80 | 3.82 | 3.82 | qfq | 20,454,007 | 78,594,161 | -1.80% |
| 2023-12-07 | 3.89 | 3.91 | 3.85 | 3.89 | 3.89 | qfq | 16,716,997 | 64,908,426 | 0.26% |
| 2023-12-06 | 3.89 | 3.94 | 3.88 | 3.88 | 3.88 | qfq | 20,078,900 | 78,211,808 | -0.26% |
| 2023-12-05 | 3.98 | 3.99 | 3.89 | 3.89 | 3.89 | qfq | 29,526,240 | 116,070,811 | -2.26% |
| 2023-12-04 | 4.02 | 4.05 | 3.95 | 3.98 | 3.98 | qfq | 70,849,761 | 282,203,374 | -2.69% |
| 2023-12-01 | 3.72 | 4.09 | 3.70 | 4.09 | 4.09 | qfq | 70,970,426 | 284,191,861 | 9.95% |
| 2023-11-30 | 3.75 | 3.75 | 3.70 | 3.72 | 3.72 | qfq | 7,298,700 | 27,160,840 | -0.80% |
| 2023-11-29 | 3.78 | 3.80 | 3.73 | 3.75 | 3.75 | qfq | 7,580,300 | 28,480,658 | -0.27% |
| 2023-11-28 | 3.75 | 3.78 | 3.70 | 3.76 | 3.76 | qfq | 6,807,850 | 25,532,170 | 0.27% |
| 2023-11-27 | 3.80 | 3.80 | 3.73 | 3.75 | 3.75 | qfq | 9,440,200 | 35,434,684 | -1.32% |
| 2023-11-24 | 3.85 | 3.85 | 3.79 | 3.80 | 3.80 | qfq | 9,184,150 | 35,033,075 | -1.04% |
| 2023-11-23 | 3.83 | 3.85 | 3.80 | 3.84 | 3.84 | qfq | 8,651,087 | 33,122,460 | 0.00% |
| 2023-11-22 | 3.85 | 3.88 | 3.83 | 3.84 | 3.84 | qfq | 11,140,200 | 42,965,821 | -0.26% |
| 2023-11-21 | 3.83 | 3.90 | 3.83 | 3.85 | 3.85 | qfq | 15,457,149 | 59,777,366 | 0.00% |
| 2023-11-20 | 3.77 | 3.85 | 3.77 | 3.85 | 3.85 | qfq | 14,673,806 | 56,121,469 | 1.85% |
| 2023-11-17 | 3.75 | 3.80 | 3.73 | 3.78 | 3.78 | qfq | 9,255,953 | 34,920,922 | 0.53% |
| 2023-11-16 | 3.77 | 3.79 | 3.74 | 3.76 | 3.76 | qfq | 7,653,602 | 28,776,396 | -0.53% |
| 2023-11-15 | 3.75 | 3.82 | 3.73 | 3.78 | 3.78 | qfq | 14,306,494 | 54,078,251 | 1.34% |
| 2023-11-14 | 3.72 | 3.74 | 3.70 | 3.73 | 3.73 | qfq | 7,188,401 | 26,736,435 | 0.00% |
| 2023-11-13 | 3.70 | 3.73 | 3.69 | 3.73 | 3.73 | qfq | 6,307,348 | 23,400,658 | 1.08% |
| 2023-11-10 | 3.68 | 3.71 | 3.67 | 3.69 | 3.69 | qfq | 5,169,500 | 19,067,204 | 0.00% |
| 2023-11-09 | 3.75 | 3.76 | 3.69 | 3.69 | 3.69 | qfq | 8,206,850 | 30,512,394 | -1.34% |
| 2023-11-08 | 3.74 | 3.78 | 3.71 | 3.74 | 3.74 | qfq | 9,215,487 | 34,501,099 | -0.27% |
| 2023-11-07 | 3.72 | 3.78 | 3.70 | 3.75 | 3.75 | qfq | 11,979,114 | 44,702,805 | 0.54% |
| 2023-11-06 | 3.68 | 3.76 | 3.67 | 3.73 | 3.73 | qfq | 16,350,273 | 60,732,516 | 1.63% |
| 2023-11-03 | 3.70 | 3.71 | 3.67 | 3.67 | 3.67 | qfq | 11,789,789 | 43,454,532 | -0.54% |
| 2023-11-02 | 3.69 | 3.74 | 3.66 | 3.69 | 3.69 | qfq | 18,278,944 | 67,320,434 | -0.27% |
| 2023-11-01 | 3.90 | 3.97 | 3.69 | 3.70 | 3.70 | qfq | 26,983,500 | 102,738,005 | -0.54% |
| 2023-10-31 | 3.68 | 3.73 | 3.65 | 3.72 | 3.72 | qfq | 18,327,426 | 67,758,091 | 0.81% |
| 2023-10-30 | 3.76 | 3.79 | 3.67 | 3.69 | 3.69 | qfq | 34,775,223 | 129,781,537 | -2.64% |
| 2023-10-27 | 3.76 | 3.93 | 3.73 | 3.79 | 3.79 | qfq | 39,666,183 | 151,240,466 | -1.81% |
| 2023-10-26 | 3.67 | 3.96 | 3.60 | 3.86 | 3.86 | qfq | 65,860,909 | 245,726,493 | 2.66% |
| 2023-10-25 | 3.43 | 3.76 | 3.43 | 3.76 | 3.76 | qfq | 38,631,677 | 142,903,121 | 9.94% |
| 2023-10-24 | 3.37 | 3.43 | 3.33 | 3.42 | 3.42 | qfq | 10,535,700 | 35,849,055 | 1.79% |
| 2023-10-23 | 3.45 | 3.45 | 3.33 | 3.36 | 3.36 | qfq | 9,583,823 | 32,448,732 | -2.61% |
| 2023-10-20 | 3.42 | 3.47 | 3.40 | 3.45 | 3.45 | qfq | 7,986,242 | 27,455,820 | 0.88% |
| 2023-10-19 | 3.41 | 3.46 | 3.37 | 3.42 | 3.42 | qfq | 9,115,600 | 31,205,445 | -0.29% |
| 2023-10-18 | 3.53 | 3.53 | 3.43 | 3.43 | 3.43 | qfq | 7,375,337 | 25,496,073 | -2.83% |
| 2023-10-17 | 3.55 | 3.56 | 3.50 | 3.53 | 3.53 | qfq | 5,528,400 | 19,473,610 | -0.56% |
| 2023-10-16 | 3.65 | 3.65 | 3.53 | 3.55 | 3.55 | qfq | 10,638,502 | 37,961,011 | -2.74% |
| 2023-10-13 | 3.71 | 3.71 | 3.65 | 3.65 | 3.65 | qfq | 9,651,700 | 35,348,413 | -1.88% |
| 2023-10-12 | 3.68 | 3.75 | 3.67 | 3.72 | 3.72 | qfq | 10,531,484 | 38,967,229 | 0.81% |
| 2023-10-11 | 3.70 | 3.71 | 3.67 | 3.69 | 3.69 | qfq | 4,642,600 | 17,123,823 | -0.27% |
| 2023-10-10 | 3.71 | 3.73 | 3.69 | 3.70 | 3.70 | qfq | 4,304,986 | 15,971,203 | 0.27% |
| 2023-10-09 | 3.74 | 3.75 | 3.67 | 3.69 | 3.69 | qfq | 6,668,537 | 24,685,107 | -1.60% |
| 2023-09-28 | 3.75 | 3.77 | 3.73 | 3.75 | 3.75 | qfq | 5,268,164 | 19,753,413 | 0.00% |
| 2023-09-27 | 3.72 | 3.77 | 3.69 | 3.75 | 3.75 | qfq | 8,604,374 | 32,182,868 | 1.63% |
| 2023-09-26 | 3.71 | 3.73 | 3.67 | 3.69 | 3.69 | qfq | 4,638,000 | 17,135,071 | -0.81% |
| 2023-09-25 | 3.76 | 3.77 | 3.71 | 3.72 | 3.72 | qfq | 5,876,006 | 21,903,700 | -1.06% |
| 2023-09-22 | 3.67 | 3.77 | 3.66 | 3.76 | 3.76 | qfq | 7,404,100 | 27,649,277 | 2.45% |
| 2023-09-21 | 3.75 | 3.75 | 3.66 | 3.67 | 3.67 | qfq | 6,463,500 | 23,915,696 | -1.34% |
| 2023-09-20 | 3.73 | 3.76 | 3.71 | 3.72 | 3.72 | qfq | 4,898,448 | 18,250,982 | -0.80% |
| 2023-09-19 | 3.77 | 3.80 | 3.72 | 3.75 | 3.75 | qfq | 6,011,300 | 22,522,108 | -0.79% |
| 2023-09-18 | 3.75 | 3.80 | 3.71 | 3.78 | 3.78 | qfq | 6,840,000 | 25,751,180 | 0.00% |
| 2023-09-15 | 3.88 | 3.88 | 3.76 | 3.78 | 3.78 | qfq | 12,567,200 | 47,802,353 | -1.05% |
| 2023-09-14 | 3.88 | 3.88 | 3.80 | 3.82 | 3.82 | qfq | 7,659,400 | 29,235,931 | -0.78% |
| 2023-09-13 | 3.88 | 3.90 | 3.81 | 3.85 | 3.85 | qfq | 8,496,621 | 32,679,036 | -1.28% |
| 2023-09-12 | 3.86 | 3.92 | 3.81 | 3.90 | 3.90 | qfq | 8,676,260 | 33,643,957 | 0.52% |
| 2023-09-11 | 3.83 | 3.93 | 3.80 | 3.88 | 3.88 | qfq | 9,436,722 | 36,331,028 | 1.57% |
| 2023-09-08 | 3.80 | 3.84 | 3.78 | 3.82 | 3.82 | qfq | 6,582,844 | 25,065,158 | 0.00% |
| 2023-09-07 | 3.89 | 3.90 | 3.81 | 3.82 | 3.82 | qfq | 9,336,175 | 35,955,922 | -2.05% |
| 2023-09-06 | 3.94 | 3.96 | 3.89 | 3.90 | 3.90 | qfq | 9,869,914 | 38,588,692 | -0.76% |
| 2023-09-05 | 3.98 | 3.99 | 3.90 | 3.93 | 3.93 | qfq | 19,170,464 | 75,385,964 | -1.50% |
| 2023-09-04 | 3.93 | 4.04 | 3.91 | 3.99 | 3.99 | qfq | 31,298,660 | 124,179,019 | 0.50% |
| 2023-09-01 | 3.80 | 4.17 | 3.79 | 3.97 | 3.97 | qfq | 48,490,836 | 196,252,469 | 4.75% |
| 2023-08-31 | 3.82 | 3.83 | 3.75 | 3.79 | 3.79 | qfq | 7,779,300 | 29,425,702 | -1.04% |
| 2023-08-30 | 3.88 | 3.90 | 3.81 | 3.83 | 3.83 | qfq | 10,729,100 | 41,278,515 | -1.54% |
| 2023-08-29 | 3.87 | 3.91 | 3.82 | 3.89 | 3.89 | qfq | 12,617,900 | 48,784,877 | 0.52% |
| 2023-08-28 | 3.89 | 4.00 | 3.82 | 3.87 | 3.87 | qfq | 20,113,789 | 78,570,785 | 3.48% |
| 2023-08-25 | 3.75 | 3.85 | 3.72 | 3.74 | 3.74 | qfq | 8,593,600 | 32,524,600 | -1.06% |
| 2023-08-24 | 3.83 | 3.84 | 3.75 | 3.78 | 3.78 | qfq | 6,916,908 | 26,156,402 | -0.53% |
| 2023-08-23 | 3.88 | 3.88 | 3.80 | 3.80 | 3.80 | qfq | 7,843,200 | 30,049,066 | -2.31% |
| 2023-08-22 | 3.92 | 3.94 | 3.82 | 3.89 | 3.89 | qfq | 11,656,480 | 45,080,467 | -0.77% |
| 2023-08-21 | 3.92 | 4.03 | 3.89 | 3.92 | 3.92 | qfq | 9,887,000 | 39,109,202 | -0.51% |
| 2023-08-18 | 4.08 | 4.11 | 3.93 | 3.94 | 3.94 | qfq | 21,206,500 | 85,110,649 | -4.14% |
| 2023-08-17 | 3.99 | 4.16 | 3.93 | 4.11 | 4.11 | qfq | 27,309,710 | 111,338,660 | 3.01% |
| 2023-08-16 | 3.96 | 4.05 | 3.93 | 3.99 | 3.99 | qfq | 10,496,049 | 42,014,902 | 0.76% |
| 2023-08-15 | 4.00 | 4.03 | 3.93 | 3.96 | 3.96 | qfq | 6,770,785 | 26,788,889 | -1.00% |
| 2023-08-14 | 3.99 | 4.00 | 3.93 | 4.00 | 4.00 | qfq | 8,321,641 | 33,000,225 | 0.25% |
| 2023-08-11 | 4.08 | 4.09 | 3.99 | 3.99 | 3.99 | qfq | 12,170,704 | 48,957,533 | -2.44% |
| 2023-08-10 | 4.07 | 4.09 | 4.05 | 4.09 | 4.09 | qfq | 6,356,300 | 25,916,899 | 0.49% |
| 2023-08-09 | 4.13 | 4.14 | 4.07 | 4.07 | 4.07 | qfq | 9,073,000 | 37,219,861 | -1.21% |
| 2023-08-08 | 4.13 | 4.15 | 4.08 | 4.12 | 4.12 | qfq | 9,559,606 | 39,351,175 | 0.00% |
| 2023-08-07 | 4.13 | 4.16 | 4.09 | 4.12 | 4.12 | qfq | 10,926,790 | 45,005,123 | -0.72% |
| 2023-08-04 | 4.20 | 4.22 | 4.15 | 4.15 | 4.15 | qfq | 13,679,339 | 57,067,190 | -1.19% |
| 2023-08-03 | 4.15 | 4.21 | 4.13 | 4.20 | 4.20 | qfq | 13,604,839 | 56,785,766 | 0.72% |
| 2023-08-02 | 4.18 | 4.24 | 4.15 | 4.17 | 4.17 | qfq | 14,288,683 | 59,826,528 | -0.48% |
| 2023-08-01 | 4.24 | 4.26 | 4.15 | 4.19 | 4.19 | qfq | 25,003,656 | 105,086,172 | -1.18% |
| 2023-07-31 | 4.25 | 4.40 | 4.21 | 4.24 | 4.24 | qfq | 43,769,211 | 187,065,306 | 0.71% |
| 2023-07-28 | 4.10 | 4.26 | 4.10 | 4.21 | 4.21 | qfq | 37,978,646 | 159,142,842 | 2.18% |
| 2023-07-27 | 4.11 | 4.21 | 4.09 | 4.12 | 4.12 | qfq | 22,000,658 | 91,170,202 | -1.20% |
| 2023-07-26 | 4.19 | 4.22 | 4.11 | 4.17 | 4.17 | qfq | 28,840,225 | 119,940,441 | 0.48% |
| 2023-07-25 | 4.10 | 4.35 | 4.09 | 4.15 | 4.15 | qfq | 49,154,967 | 205,862,492 | 0.97% |
| 2023-07-24 | 4.14 | 4.19 | 4.02 | 4.11 | 4.11 | qfq | 73,603,079 | 300,089,611 | -3.07% |
| 2023-07-21 | 3.86 | 4.24 | 3.83 | 4.24 | 4.24 | qfq | 68,744,851 | 288,995,302 | 10.13% |
| 2023-07-20 | 3.82 | 3.93 | 3.80 | 3.85 | 3.85 | qfq | 15,558,672 | 60,155,238 | 0.79% |
| 2023-07-19 | 3.79 | 3.82 | 3.76 | 3.82 | 3.82 | qfq | 7,217,239 | 27,383,010 | 1.06% |
| 2023-07-18 | 3.78 | 3.82 | 3.73 | 3.78 | 3.78 | qfq | 6,811,367 | 25,678,392 | 0.27% |