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
凯撒文化002425.SZ
最近收盘价2.582026-07-17
最近交易日2026-07-17
成交量（股）29,743,640
成交额（元）78,374,159
日线记录725
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 725 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 2.71 | 2.77 | 2.55 | 2.58 | 2.58 | qfq | 29,743,640 | 78,374,159 | -5.49% |
| 2026-07-16 | 2.72 | 2.78 | 2.65 | 2.73 | 2.73 | qfq | 26,738,700 | 73,082,642 | 0.37% |
| 2026-07-15 | 2.64 | 2.76 | 2.62 | 2.72 | 2.72 | qfq | 27,969,789 | 76,129,437 | 2.64% |
| 2026-07-14 | 2.57 | 2.66 | 2.53 | 2.65 | 2.65 | qfq | 23,315,100 | 60,681,678 | 2.71% |
| 2026-07-13 | 2.73 | 2.78 | 2.55 | 2.58 | 2.58 | qfq | 33,053,880 | 86,457,337 | -6.18% |
| 2026-07-10 | 2.67 | 2.82 | 2.60 | 2.75 | 2.75 | qfq | 32,026,426 | 88,175,856 | 2.61% |
| 2026-07-09 | 2.61 | 2.72 | 2.59 | 2.68 | 2.68 | qfq | 20,320,425 | 54,168,728 | 1.52% |
| 2026-07-08 | 2.66 | 2.68 | 2.59 | 2.64 | 2.64 | qfq | 23,225,300 | 61,146,309 | -1.49% |
| 2026-07-07 | 2.69 | 2.88 | 2.64 | 2.68 | 2.68 | qfq | 29,293,900 | 80,036,543 | -0.74% |
| 2026-07-06 | 2.77 | 2.81 | 2.69 | 2.70 | 2.70 | qfq | 18,581,803 | 50,915,822 | -2.53% |
| 2026-07-03 | 2.71 | 2.82 | 2.69 | 2.77 | 2.77 | qfq | 21,760,303 | 59,874,452 | 1.47% |
| 2026-07-02 | 2.68 | 2.90 | 2.68 | 2.73 | 2.73 | qfq | 29,419,525 | 81,519,449 | 1.87% |
| 2026-07-01 | 2.61 | 2.75 | 2.58 | 2.68 | 2.68 | qfq | 23,933,171 | 63,850,556 | 2.68% |
| 2026-06-30 | 2.60 | 2.68 | 2.57 | 2.61 | 2.61 | qfq | 18,504,800 | 48,427,512 | -1.14% |
| 2026-06-29 | 2.62 | 2.68 | 2.55 | 2.64 | 2.64 | qfq | 21,810,600 | 57,194,626 | 1.54% |
| 2026-06-26 | 2.65 | 2.66 | 2.55 | 2.60 | 2.60 | qfq | 22,537,520 | 58,766,847 | -2.62% |
| 2026-06-25 | 2.73 | 2.73 | 2.63 | 2.67 | 2.67 | qfq | 16,249,564 | 43,331,517 | -1.48% |
| 2026-06-24 | 2.81 | 2.82 | 2.69 | 2.71 | 2.71 | qfq | 16,052,614 | 44,003,283 | -3.56% |
| 2026-06-23 | 2.77 | 2.87 | 2.75 | 2.81 | 2.81 | qfq | 17,056,920 | 48,342,309 | 0.00% |
| 2026-06-22 | 2.73 | 2.81 | 2.66 | 2.81 | 2.81 | qfq | 20,421,069 | 55,747,438 | 2.55% |
| 2026-06-18 | 2.71 | 2.76 | 2.67 | 2.74 | 2.74 | qfq | 17,699,380 | 48,262,186 | 0.74% |
| 2026-06-17 | 2.82 | 2.83 | 2.70 | 2.72 | 2.72 | qfq | 17,090,860 | 46,681,653 | -3.89% |
| 2026-06-16 | 2.85 | 2.85 | 2.78 | 2.83 | 2.83 | qfq | 14,479,402 | 40,764,761 | -1.05% |
| 2026-06-15 | 2.90 | 2.94 | 2.83 | 2.86 | 2.86 | qfq | 18,547,600 | 53,362,286 | 0.35% |
| 2026-06-12 | 2.86 | 2.89 | 2.79 | 2.85 | 2.85 | qfq | 14,971,411 | 42,730,336 | 0.71% |
| 2026-06-11 | 2.92 | 2.92 | 2.78 | 2.83 | 2.83 | qfq | 20,633,240 | 58,453,657 | -3.41% |
| 2026-06-10 | 2.95 | 3.01 | 2.88 | 2.93 | 2.93 | qfq | 18,408,800 | 54,159,370 | -1.35% |
| 2026-06-09 | 2.96 | 3.05 | 2.92 | 2.97 | 2.97 | qfq | 20,698,200 | 61,821,273 | 0.00% |
| 2026-06-08 | 2.88 | 3.16 | 2.86 | 2.97 | 2.97 | qfq | 30,355,600 | 92,056,955 | -0.67% |
| 2026-06-05 | 2.90 | 3.10 | 2.90 | 2.99 | 2.99 | qfq | 25,566,500 | 76,549,153 | 3.82% |
| 2026-06-04 | 2.94 | 2.97 | 2.86 | 2.88 | 2.88 | qfq | 19,004,700 | 55,082,272 | -2.37% |
| 2026-06-03 | 3.04 | 3.04 | 2.93 | 2.95 | 2.95 | qfq | 17,831,700 | 53,074,888 | -3.28% |
| 2026-06-02 | 3.17 | 3.17 | 3.01 | 3.05 | 3.05 | qfq | 23,679,505 | 72,207,435 | -3.48% |
| 2026-06-01 | 3.10 | 3.23 | 3.03 | 3.16 | 3.16 | qfq | 23,322,560 | 73,463,663 | 1.94% |
| 2026-05-29 | 3.14 | 3.25 | 3.09 | 3.10 | 3.10 | qfq | 19,055,000 | 59,770,936 | -1.27% |
| 2026-05-28 | 3.15 | 3.20 | 3.08 | 3.14 | 3.14 | qfq | 18,573,900 | 58,370,703 | -0.95% |
| 2026-05-27 | 3.16 | 3.23 | 3.12 | 3.17 | 3.17 | qfq | 19,115,622 | 60,765,673 | 0.63% |
| 2026-05-26 | 3.24 | 3.25 | 3.12 | 3.15 | 3.15 | qfq | 18,540,400 | 58,737,081 | -2.78% |
| 2026-05-25 | 3.36 | 3.36 | 3.20 | 3.24 | 3.24 | qfq | 19,949,615 | 64,960,373 | -2.99% |
| 2026-05-22 | 3.28 | 3.37 | 3.22 | 3.34 | 3.34 | qfq | 18,341,015 | 60,327,316 | 2.14% |
| 2026-05-21 | 3.40 | 3.47 | 3.25 | 3.27 | 3.27 | qfq | 21,176,900 | 71,489,840 | -3.82% |
| 2026-05-20 | 3.47 | 3.49 | 3.37 | 3.40 | 3.40 | qfq | 19,810,260 | 67,284,373 | -2.86% |
| 2026-05-19 | 3.47 | 3.55 | 3.45 | 3.50 | 3.50 | qfq | 19,130,800 | 66,967,688 | 1.16% |
| 2026-05-18 | 3.46 | 3.47 | 3.35 | 3.46 | 3.46 | qfq | 21,406,290 | 72,950,755 | 0.58% |
| 2026-05-15 | 3.45 | 3.51 | 3.41 | 3.44 | 3.44 | qfq | 16,866,921 | 58,382,155 | -0.29% |
| 2026-05-14 | 3.58 | 3.62 | 3.45 | 3.45 | 3.45 | qfq | 18,265,500 | 64,147,042 | -3.36% |
| 2026-05-13 | 3.49 | 3.59 | 3.49 | 3.57 | 3.57 | qfq | 19,004,662 | 67,668,326 | 0.85% |
| 2026-05-12 | 3.57 | 3.62 | 3.52 | 3.54 | 3.54 | qfq | 24,421,220 | 86,975,926 | -1.39% |
| 2026-05-11 | 3.65 | 3.69 | 3.56 | 3.59 | 3.59 | qfq | 27,475,662 | 98,853,861 | -1.64% |
| 2026-05-08 | 3.60 | 3.74 | 3.60 | 3.65 | 3.65 | qfq | 30,777,700 | 113,202,574 | 1.67% |
| 2026-05-07 | 3.57 | 3.64 | 3.52 | 3.59 | 3.59 | qfq | 25,265,000 | 90,459,523 | 0.84% |
| 2026-05-06 | 3.55 | 3.62 | 3.55 | 3.56 | 3.56 | qfq | 29,188,400 | 104,543,647 | 0.00% |
| 2026-04-30 | 3.56 | 3.62 | 3.54 | 3.56 | 3.56 | qfq | 30,262,500 | 108,447,337 | -0.28% |
| 2026-04-29 | 3.43 | 3.65 | 3.42 | 3.57 | 3.57 | qfq | 57,076,956 | 203,919,596 | 2.29% |
| 2026-04-28 | 3.39 | 3.69 | 3.38 | 3.49 | 3.49 | qfq | 67,158,848 | 235,997,500 | 1.75% |
| 2026-04-27 | 3.46 | 3.51 | 3.32 | 3.43 | 3.43 | qfq | 66,918,107 | 230,341,290 | 7.52% |
| 2026-04-24 | 3.13 | 3.22 | 3.12 | 3.19 | 3.19 | qfq | 13,911,262 | 44,089,103 | 0.95% |
| 2026-04-23 | 3.21 | 3.22 | 3.12 | 3.16 | 3.16 | qfq | 12,508,280 | 39,502,537 | -1.86% |
| 2026-04-22 | 3.25 | 3.25 | 3.19 | 3.22 | 3.22 | qfq | 10,188,900 | 32,771,793 | -0.62% |
| 2026-04-21 | 3.26 | 3.29 | 3.22 | 3.24 | 3.24 | qfq | 13,710,062 | 44,540,486 | -0.61% |
| 2026-04-20 | 3.23 | 3.28 | 3.22 | 3.26 | 3.26 | qfq | 11,704,500 | 38,152,543 | 0.62% |
| 2026-04-17 | 3.31 | 3.31 | 3.19 | 3.24 | 3.24 | qfq | 22,232,000 | 71,799,974 | -2.11% |
| 2026-04-16 | 3.24 | 3.33 | 3.23 | 3.31 | 3.31 | qfq | 18,537,940 | 60,838,495 | 2.48% |
| 2026-04-15 | 3.27 | 3.29 | 3.22 | 3.23 | 3.23 | qfq | 11,148,220 | 36,371,247 | -1.22% |
| 2026-04-14 | 3.32 | 3.33 | 3.22 | 3.27 | 3.27 | qfq | 13,420,300 | 43,768,525 | -0.61% |
| 2026-04-13 | 3.29 | 3.31 | 3.24 | 3.29 | 3.29 | qfq | 11,050,200 | 36,205,293 | 0.00% |
| 2026-04-10 | 3.32 | 3.35 | 3.28 | 3.29 | 3.29 | qfq | 10,923,400 | 36,218,983 | 0.61% |
| 2026-04-09 | 3.41 | 3.44 | 3.25 | 3.27 | 3.27 | qfq | 18,201,100 | 60,421,280 | -4.66% |
| 2026-04-08 | 3.33 | 3.43 | 3.32 | 3.43 | 3.43 | qfq | 16,082,700 | 54,418,462 | 5.54% |
| 2026-04-07 | 3.20 | 3.28 | 3.16 | 3.25 | 3.25 | qfq | 11,888,800 | 38,490,129 | 2.20% |
| 2026-04-03 | 3.28 | 3.32 | 3.16 | 3.18 | 3.18 | qfq | 12,099,700 | 38,764,780 | -3.05% |
| 2026-04-02 | 3.38 | 3.38 | 3.26 | 3.28 | 3.28 | qfq | 9,700,702 | 32,080,520 | -3.24% |
| 2026-04-01 | 3.38 | 3.43 | 3.32 | 3.39 | 3.39 | qfq | 12,275,002 | 41,350,858 | 1.19% |
| 2026-03-31 | 3.42 | 3.46 | 3.34 | 3.35 | 3.35 | qfq | 9,774,340 | 33,191,270 | -1.47% |
| 2026-03-30 | 3.41 | 3.45 | 3.36 | 3.40 | 3.40 | qfq | 11,765,611 | 39,990,855 | -1.45% |
| 2026-03-27 | 3.33 | 3.47 | 3.30 | 3.45 | 3.45 | qfq | 16,362,731 | 56,010,744 | 3.60% |
| 2026-03-26 | 3.36 | 3.42 | 3.31 | 3.33 | 3.33 | qfq | 9,638,000 | 32,379,092 | -1.19% |
| 2026-03-25 | 3.32 | 3.39 | 3.32 | 3.37 | 3.37 | qfq | 12,015,300 | 40,370,463 | 1.51% |
| 2026-03-24 | 3.20 | 3.32 | 3.17 | 3.32 | 3.32 | qfq | 20,584,686 | 66,795,168 | 5.40% |
| 2026-03-23 | 3.30 | 3.32 | 3.12 | 3.15 | 3.15 | qfq | 22,482,100 | 72,355,100 | -5.69% |
| 2026-03-20 | 3.42 | 3.43 | 3.30 | 3.34 | 3.34 | qfq | 13,825,900 | 46,431,151 | -1.76% |
| 2026-03-19 | 3.45 | 3.48 | 3.39 | 3.40 | 3.40 | qfq | 11,399,010 | 39,117,612 | -2.58% |
| 2026-03-18 | 3.46 | 3.49 | 3.42 | 3.49 | 3.49 | qfq | 10,922,300 | 37,728,281 | 1.16% |
| 2026-03-17 | 3.50 | 3.56 | 3.44 | 3.45 | 3.45 | qfq | 12,760,400 | 44,663,696 | -1.15% |
| 2026-03-16 | 3.47 | 3.55 | 3.47 | 3.49 | 3.49 | qfq | 12,426,001 | 43,456,537 | -0.29% |
| 2026-03-13 | 3.52 | 3.62 | 3.49 | 3.50 | 3.50 | qfq | 13,318,701 | 47,213,860 | -0.28% |
| 2026-03-12 | 3.57 | 3.60 | 3.50 | 3.51 | 3.51 | qfq | 13,050,300 | 46,224,654 | -1.40% |
| 2026-03-11 | 3.60 | 3.61 | 3.52 | 3.56 | 3.56 | qfq | 13,916,000 | 49,488,903 | -1.11% |
| 2026-03-10 | 3.60 | 3.65 | 3.56 | 3.60 | 3.60 | qfq | 12,335,800 | 44,443,374 | 0.28% |
| 2026-03-09 | 3.48 | 3.61 | 3.43 | 3.59 | 3.59 | qfq | 16,280,200 | 57,368,158 | 1.13% |
| 2026-03-06 | 3.53 | 3.58 | 3.49 | 3.55 | 3.55 | qfq | 11,221,700 | 39,650,508 | 0.85% |
| 2026-03-05 | 3.50 | 3.55 | 3.47 | 3.52 | 3.52 | qfq | 15,468,900 | 54,403,651 | 2.62% |
| 2026-03-04 | 3.42 | 3.47 | 3.36 | 3.43 | 3.43 | qfq | 19,472,600 | 66,536,815 | -0.87% |
| 2026-03-03 | 3.57 | 3.60 | 3.44 | 3.46 | 3.46 | qfq | 24,268,600 | 85,144,239 | -3.08% |
| 2026-03-02 | 3.66 | 3.66 | 3.53 | 3.57 | 3.57 | qfq | 25,024,900 | 89,863,602 | -4.03% |
| 2026-02-27 | 3.70 | 3.75 | 3.68 | 3.72 | 3.72 | qfq | 15,662,467 | 58,328,070 | 0.27% |
| 2026-02-26 | 3.83 | 3.83 | 3.70 | 3.71 | 3.71 | qfq | 24,737,300 | 92,740,620 | -3.13% |
| 2026-02-25 | 3.84 | 3.88 | 3.79 | 3.83 | 3.83 | qfq | 23,068,882 | 88,331,816 | -0.26% |
| 2026-02-24 | 3.93 | 3.93 | 3.81 | 3.84 | 3.84 | qfq | 24,728,600 | 94,855,648 | -1.79% |
| 2026-02-13 | 3.97 | 4.02 | 3.90 | 3.91 | 3.91 | qfq | 23,983,571 | 94,592,208 | -1.51% |
| 2026-02-12 | 4.05 | 4.05 | 3.92 | 3.97 | 3.97 | qfq | 37,667,831 | 149,814,589 | -2.46% |
| 2026-02-11 | 4.15 | 4.18 | 4.06 | 4.07 | 4.07 | qfq | 44,768,623 | 183,807,815 | -1.93% |
| 2026-02-10 | 4.03 | 4.30 | 4.01 | 4.15 | 4.15 | qfq | 79,925,160 | 331,137,177 | 4.01% |
| 2026-02-09 | 3.89 | 3.99 | 3.89 | 3.99 | 3.99 | qfq | 26,069,690 | 102,845,225 | 4.18% |
| 2026-02-06 | 3.82 | 3.88 | 3.76 | 3.83 | 3.83 | qfq | 15,456,500 | 59,057,409 | -0.26% |
| 2026-02-05 | 3.83 | 3.91 | 3.81 | 3.84 | 3.84 | qfq | 15,824,560 | 61,033,461 | -0.52% |
| 2026-02-04 | 3.89 | 3.92 | 3.81 | 3.86 | 3.86 | qfq | 20,623,000 | 79,391,704 | -1.28% |
| 2026-02-03 | 3.85 | 3.95 | 3.84 | 3.91 | 3.91 | qfq | 24,514,940 | 95,652,931 | 2.36% |
| 2026-02-02 | 3.83 | 3.97 | 3.76 | 3.82 | 3.82 | qfq | 27,501,000 | 106,853,301 | -3.05% |
| 2026-01-30 | 3.95 | 4.01 | 3.91 | 3.94 | 3.94 | qfq | 25,516,101 | 100,744,333 | -0.76% |
| 2026-01-29 | 4.00 | 4.16 | 3.92 | 3.97 | 3.97 | qfq | 37,930,300 | 154,108,738 | -2.22% |
| 2026-01-28 | 4.03 | 4.21 | 3.99 | 4.06 | 4.06 | qfq | 37,565,228 | 153,377,112 | 1.50% |
| 2026-01-27 | 3.99 | 4.05 | 3.92 | 4.00 | 4.00 | qfq | 23,386,748 | 92,935,826 | 0.25% |
| 2026-01-26 | 4.06 | 4.07 | 3.91 | 3.99 | 3.99 | qfq | 28,927,263 | 114,713,399 | -1.24% |
| 2026-01-23 | 4.03 | 4.09 | 4.01 | 4.04 | 4.04 | qfq | 26,531,200 | 107,167,248 | 0.25% |
| 2026-01-22 | 4.05 | 4.06 | 3.99 | 4.03 | 4.03 | qfq | 18,498,560 | 74,358,468 | -0.25% |
| 2026-01-21 | 4.02 | 4.06 | 3.97 | 4.04 | 4.04 | qfq | 19,616,500 | 79,071,463 | 0.25% |
| 2026-01-20 | 4.05 | 4.12 | 3.96 | 4.03 | 4.03 | qfq | 22,764,960 | 91,748,012 | 0.25% |
| 2026-01-19 | 4.03 | 4.11 | 4.01 | 4.02 | 4.02 | qfq | 23,276,860 | 94,118,616 | -0.74% |
| 2026-01-16 | 4.22 | 4.23 | 4.03 | 4.05 | 4.05 | qfq | 32,533,323 | 132,891,980 | -3.80% |
| 2026-01-15 | 4.25 | 4.30 | 4.17 | 4.21 | 4.21 | qfq | 30,166,540 | 127,047,996 | -1.41% |
| 2026-01-14 | 4.15 | 4.36 | 4.15 | 4.27 | 4.27 | qfq | 57,897,977 | 246,926,482 | 1.43% |
| 2026-01-13 | 4.20 | 4.44 | 4.06 | 4.21 | 4.21 | qfq | 62,298,924 | 264,140,695 | -0.24% |
| 2026-01-12 | 4.15 | 4.25 | 4.07 | 4.22 | 4.22 | qfq | 55,190,811 | 230,296,922 | 3.43% |
| 2026-01-09 | 3.89 | 4.08 | 3.87 | 4.08 | 4.08 | qfq | 51,790,600 | 206,753,616 | 5.70% |
| 2026-01-08 | 3.83 | 3.89 | 3.78 | 3.86 | 3.86 | qfq | 30,286,978 | 116,567,514 | 0.26% |
| 2026-01-07 | 3.88 | 3.99 | 3.81 | 3.85 | 3.85 | qfq | 68,222,140 | 264,756,226 | -3.75% |
| 2026-01-06 | 3.66 | 4.00 | 3.65 | 4.00 | 4.00 | qfq | 40,163,698 | 158,129,128 | 9.89% |
| 2026-01-05 | 3.57 | 3.77 | 3.56 | 3.64 | 3.64 | qfq | 24,774,400 | 91,051,886 | 2.82% |
| 2025-12-31 | 3.51 | 3.58 | 3.47 | 3.54 | 3.54 | qfq | 18,148,180 | 63,729,403 | 1.14% |
| 2025-12-30 | 3.50 | 3.53 | 3.48 | 3.50 | 3.50 | qfq | 16,928,742 | 59,361,541 | 0.29% |
| 2025-12-29 | 3.63 | 3.63 | 3.49 | 3.49 | 3.49 | qfq | 24,266,901 | 86,051,316 | -3.86% |
| 2025-12-26 | 3.68 | 3.70 | 3.62 | 3.63 | 3.63 | qfq | 20,340,500 | 74,396,746 | -1.89% |
| 2025-12-25 | 3.67 | 3.76 | 3.62 | 3.70 | 3.70 | qfq | 22,713,980 | 83,559,121 | 0.54% |
| 2025-12-24 | 3.67 | 3.71 | 3.65 | 3.68 | 3.68 | qfq | 13,818,101 | 50,872,030 | 0.27% |
| 2025-12-23 | 3.75 | 3.75 | 3.67 | 3.67 | 3.67 | qfq | 19,155,900 | 70,770,358 | -1.87% |
| 2025-12-22 | 3.79 | 3.79 | 3.72 | 3.74 | 3.74 | qfq | 17,450,600 | 65,471,383 | -0.80% |
| 2025-12-19 | 3.74 | 3.78 | 3.69 | 3.77 | 3.77 | qfq | 17,499,940 | 65,544,904 | 0.80% |
| 2025-12-18 | 3.72 | 3.83 | 3.69 | 3.74 | 3.74 | qfq | 22,500,549 | 84,716,208 | 0.00% |
| 2025-12-17 | 3.66 | 3.76 | 3.59 | 3.74 | 3.74 | qfq | 34,019,701 | 124,916,866 | 3.89% |
| 2025-12-16 | 3.81 | 3.82 | 3.59 | 3.60 | 3.60 | qfq | 49,982,822 | 183,196,299 | -5.76% |
| 2025-12-15 | 3.83 | 3.88 | 3.80 | 3.82 | 3.82 | qfq | 29,527,600 | 113,167,266 | -2.55% |
| 2025-12-12 | 4.06 | 4.06 | 3.87 | 3.92 | 3.92 | qfq | 66,416,210 | 261,721,988 | -5.31% |
| 2025-12-11 | 4.08 | 4.24 | 3.93 | 4.14 | 4.14 | qfq | 103,778,034 | 422,691,536 | 1.47% |
| 2025-12-09 | 4.05 | 4.14 | 4.01 | 4.08 | 4.08 | qfq | 19,318,300 | 78,740,291 | 0.25% |
| 2025-12-08 | 4.09 | 4.09 | 4.05 | 4.07 | 4.07 | qfq | 14,739,366 | 59,986,369 | 0.49% |
| 2025-12-05 | 3.94 | 4.06 | 3.86 | 4.05 | 4.05 | qfq | 17,622,242 | 70,007,601 | 2.27% |
| 2025-12-04 | 3.97 | 4.03 | 3.92 | 3.96 | 3.96 | qfq | 14,820,800 | 58,890,629 | 0.25% |
| 2025-12-03 | 3.99 | 4.02 | 3.91 | 3.95 | 3.95 | qfq | 17,027,620 | 67,239,645 | -0.75% |
| 2025-12-02 | 4.06 | 4.06 | 3.92 | 3.98 | 3.98 | qfq | 19,606,400 | 77,917,456 | -2.21% |
| 2025-12-01 | 4.14 | 4.17 | 4.03 | 4.07 | 4.07 | qfq | 16,375,600 | 66,745,453 | -1.21% |
| 2025-11-28 | 4.09 | 4.12 | 4.03 | 4.12 | 4.12 | qfq | 10,638,100 | 43,404,407 | 0.98% |
| 2025-11-27 | 4.02 | 4.12 | 4.01 | 4.08 | 4.08 | qfq | 12,246,000 | 50,049,519 | 1.49% |
| 2025-11-26 | 4.07 | 4.12 | 4.00 | 4.02 | 4.02 | qfq | 18,371,900 | 74,510,855 | -0.74% |
| 2025-11-25 | 3.94 | 4.08 | 3.91 | 4.05 | 4.05 | qfq | 20,096,460 | 80,570,538 | 4.11% |
| 2025-11-24 | 3.80 | 3.92 | 3.75 | 3.89 | 3.89 | qfq | 19,319,340 | 74,205,192 | 2.91% |
| 2025-11-21 | 3.97 | 4.01 | 3.78 | 3.78 | 3.78 | qfq | 31,795,300 | 123,242,588 | -5.03% |
| 2025-11-20 | 4.13 | 4.15 | 3.94 | 3.98 | 3.98 | qfq | 46,065,714 | 184,227,392 | -4.10% |
| 2025-11-19 | 4.39 | 4.42 | 4.15 | 4.15 | 4.15 | qfq | 16,662,300 | 71,272,712 | -5.03% |
| 2025-11-18 | 4.36 | 4.44 | 4.32 | 4.37 | 4.37 | qfq | 21,241,160 | 93,122,148 | 0.00% |
| 2025-11-17 | 4.27 | 4.38 | 4.20 | 4.37 | 4.37 | qfq | 19,049,560 | 81,745,665 | 2.58% |
| 2025-11-14 | 4.28 | 4.30 | 4.25 | 4.26 | 4.26 | qfq | 11,022,900 | 47,091,817 | -0.70% |
| 2025-11-13 | 4.21 | 4.31 | 4.18 | 4.29 | 4.29 | qfq | 15,093,900 | 64,530,139 | 1.66% |
| 2025-11-12 | 4.27 | 4.31 | 4.19 | 4.22 | 4.22 | qfq | 17,924,400 | 76,098,254 | -0.94% |
| 2025-11-11 | 4.20 | 4.26 | 4.17 | 4.26 | 4.26 | qfq | 16,251,600 | 68,457,831 | 1.91% |
| 2025-11-10 | 4.20 | 4.22 | 4.12 | 4.18 | 4.18 | qfq | 9,444,280 | 39,404,778 | -0.24% |
| 2025-11-07 | 4.18 | 4.21 | 4.15 | 4.19 | 4.19 | qfq | 11,085,300 | 46,444,052 | 0.96% |
| 2025-11-06 | 4.20 | 4.22 | 4.12 | 4.15 | 4.15 | qfq | 13,488,960 | 56,026,412 | -0.95% |
| 2025-11-05 | 4.19 | 4.26 | 4.17 | 4.19 | 4.19 | qfq | 11,388,300 | 47,893,249 | -0.95% |
| 2025-11-04 | 4.32 | 4.37 | 4.17 | 4.23 | 4.23 | qfq | 19,453,500 | 82,508,688 | -2.08% |
| 2025-11-03 | 4.20 | 4.33 | 4.19 | 4.32 | 4.32 | qfq | 23,100,106 | 98,767,288 | 2.37% |
| 2025-10-31 | 4.10 | 4.29 | 4.09 | 4.22 | 4.22 | qfq | 32,161,425 | 136,689,496 | 3.18% |
| 2025-10-30 | 4.06 | 4.16 | 4.06 | 4.09 | 4.09 | qfq | 23,173,820 | 95,323,936 | 3.02% |
| 2025-10-29 | 3.98 | 3.98 | 3.91 | 3.97 | 3.97 | qfq | 10,139,660 | 40,056,051 | -0.25% |
| 2025-10-28 | 3.89 | 3.99 | 3.88 | 3.98 | 3.98 | qfq | 11,981,900 | 47,392,234 | 1.79% |
| 2025-10-27 | 3.96 | 3.98 | 3.81 | 3.91 | 3.91 | qfq | 11,776,360 | 45,804,672 | -1.01% |
| 2025-10-24 | 3.97 | 3.99 | 3.92 | 3.95 | 3.95 | qfq | 9,194,020 | 36,357,680 | -0.50% |
| 2025-10-23 | 3.92 | 3.97 | 3.90 | 3.97 | 3.97 | qfq | 9,208,100 | 36,269,947 | 1.02% |
| 2025-10-22 | 3.86 | 3.97 | 3.85 | 3.93 | 3.93 | qfq | 11,343,400 | 44,560,553 | 1.55% |
| 2025-10-21 | 3.81 | 3.88 | 3.80 | 3.87 | 3.87 | qfq | 7,347,900 | 28,364,853 | 1.31% |
| 2025-10-20 | 3.74 | 3.83 | 3.74 | 3.82 | 3.82 | qfq | 9,701,600 | 36,833,866 | 2.69% |
| 2025-10-17 | 3.82 | 3.86 | 3.69 | 3.72 | 3.72 | qfq | 11,563,700 | 43,567,966 | -3.13% |
| 2025-10-16 | 3.83 | 3.90 | 3.82 | 3.84 | 3.84 | qfq | 8,689,365 | 33,475,970 | 0.26% |
| 2025-10-15 | 3.74 | 3.83 | 3.71 | 3.83 | 3.83 | qfq | 10,810,185 | 40,743,551 | 2.96% |
| 2025-10-14 | 3.79 | 3.83 | 3.70 | 3.72 | 3.72 | qfq | 11,471,585 | 43,180,647 | -0.80% |
| 2025-10-13 | 3.72 | 3.79 | 3.69 | 3.75 | 3.75 | qfq | 20,979,960 | 78,485,200 | -3.35% |
| 2025-10-10 | 3.96 | 3.98 | 3.88 | 3.88 | 3.88 | qfq | 11,373,500 | 44,569,598 | -1.77% |
| 2025-10-09 | 4.02 | 4.02 | 3.94 | 3.95 | 3.95 | qfq | 11,437,300 | 45,502,399 | -1.74% |
| 2025-09-30 | 3.98 | 4.03 | 3.95 | 4.02 | 4.02 | qfq | 10,274,800 | 41,076,285 | 1.01% |
| 2025-09-29 | 3.89 | 4.00 | 3.84 | 3.98 | 3.98 | qfq | 13,592,395 | 53,455,882 | 2.58% |
| 2025-09-26 | 3.94 | 3.97 | 3.83 | 3.88 | 3.88 | qfq | 23,511,780 | 91,344,706 | -2.02% |
| 2025-09-25 | 3.98 | 4.09 | 3.95 | 3.96 | 3.96 | qfq | 16,118,600 | 64,862,871 | -0.50% |
| 2025-09-24 | 3.97 | 4.00 | 3.92 | 3.98 | 3.98 | qfq | 12,339,406 | 48,915,274 | -0.25% |
| 2025-09-23 | 4.05 | 4.05 | 3.85 | 3.99 | 3.99 | qfq | 20,576,454 | 80,980,525 | -0.99% |
| 2025-09-22 | 3.91 | 4.08 | 3.91 | 4.03 | 4.03 | qfq | 20,958,474 | 83,953,782 | 3.33% |
| 2025-09-19 | 3.88 | 3.90 | 3.76 | 3.90 | 3.90 | qfq | 21,737,626 | 83,367,408 | 1.04% |
| 2025-09-18 | 4.03 | 4.10 | 3.83 | 3.86 | 3.86 | qfq | 39,565,680 | 156,134,711 | -4.22% |
| 2025-09-17 | 4.01 | 4.07 | 3.93 | 4.03 | 4.03 | qfq | 25,290,416 | 101,157,285 | 0.25% |
| 2025-09-16 | 4.24 | 4.30 | 4.02 | 4.02 | 4.02 | qfq | 44,961,390 | 183,669,617 | -4.96% |
| 2025-09-15 | 4.25 | 4.33 | 4.12 | 4.23 | 4.23 | qfq | 26,027,100 | 109,980,448 | -0.47% |
| 2025-09-12 | 4.33 | 4.48 | 4.21 | 4.25 | 4.25 | qfq | 32,653,486 | 142,164,553 | -2.97% |
| 2025-09-11 | 4.29 | 4.42 | 4.20 | 4.38 | 4.38 | qfq | 29,612,534 | 127,725,866 | 2.58% |
| 2025-09-10 | 4.06 | 4.27 | 4.06 | 4.27 | 4.27 | qfq | 29,015,208 | 121,940,106 | 4.91% |
| 2025-09-09 | 4.02 | 4.07 | 3.97 | 4.07 | 4.07 | qfq | 15,760,340 | 63,338,907 | 1.24% |
| 2025-09-08 | 3.93 | 4.03 | 3.92 | 4.02 | 4.02 | qfq | 17,937,260 | 71,612,612 | 2.29% |
| 2025-09-05 | 3.80 | 3.93 | 3.79 | 3.93 | 3.93 | qfq | 18,694,020 | 72,119,746 | 3.97% |
| 2025-09-04 | 3.89 | 3.93 | 3.76 | 3.78 | 3.78 | qfq | 26,078,059 | 99,402,827 | -2.58% |
| 2025-09-03 | 3.95 | 3.98 | 3.83 | 3.88 | 3.88 | qfq | 20,577,004 | 80,316,540 | -0.51% |
| 2025-09-02 | 3.89 | 3.93 | 3.78 | 3.90 | 3.90 | qfq | 30,043,722 | 115,830,054 | 1.04% |
| 2025-09-01 | 3.67 | 3.86 | 3.66 | 3.86 | 3.86 | qfq | 28,081,922 | 106,655,731 | 4.89% |
| 2025-08-29 | 3.68 | 3.74 | 3.63 | 3.68 | 3.68 | qfq | 16,835,405 | 62,071,918 | -0.27% |
| 2025-08-28 | 3.61 | 3.71 | 3.48 | 3.69 | 3.69 | qfq | 29,955,552 | 108,577,208 | 2.50% |
| 2025-08-27 | 3.74 | 3.80 | 3.58 | 3.60 | 3.60 | qfq | 30,964,520 | 114,196,657 | -4.00% |
| 2025-08-26 | 3.55 | 3.75 | 3.53 | 3.75 | 3.75 | qfq | 27,868,860 | 102,260,945 | 5.04% |
| 2025-08-25 | 3.57 | 3.64 | 3.52 | 3.57 | 3.57 | qfq | 24,309,669 | 86,935,383 | 2.59% |
| 2025-08-22 | 3.49 | 3.55 | 3.44 | 3.48 | 3.48 | qfq | 16,659,800 | 57,917,528 | -0.57% |
| 2025-08-21 | 3.49 | 3.58 | 3.44 | 3.50 | 3.50 | qfq | 23,255,907 | 81,876,936 | 0.57% |
| 2025-08-20 | 3.35 | 3.48 | 3.33 | 3.48 | 3.48 | qfq | 20,128,582 | 68,804,587 | 3.88% |
| 2025-08-19 | 3.37 | 3.40 | 3.32 | 3.35 | 3.35 | qfq | 12,237,000 | 41,042,509 | -0.59% |
| 2025-08-18 | 3.30 | 3.43 | 3.30 | 3.37 | 3.37 | qfq | 19,783,402 | 66,541,475 | 2.74% |
| 2025-08-15 | 3.23 | 3.29 | 3.22 | 3.28 | 3.28 | qfq | 12,749,840 | 41,609,753 | 1.55% |
| 2025-08-14 | 3.24 | 3.32 | 3.21 | 3.23 | 3.23 | qfq | 17,631,160 | 57,536,816 | 0.00% |
| 2025-08-13 | 3.24 | 3.26 | 3.22 | 3.23 | 3.23 | qfq | 11,087,180 | 35,957,932 | -0.31% |
| 2025-08-12 | 3.25 | 3.26 | 3.21 | 3.24 | 3.24 | qfq | 10,841,760 | 35,045,158 | -0.61% |
| 2025-08-11 | 3.27 | 3.32 | 3.24 | 3.26 | 3.26 | qfq | 12,661,300 | 41,485,427 | -0.61% |
| 2025-08-08 | 3.20 | 3.29 | 3.17 | 3.28 | 3.28 | qfq | 20,477,781 | 66,127,021 | 2.18% |
| 2025-08-07 | 3.19 | 3.25 | 3.19 | 3.21 | 3.21 | qfq | 15,313,181 | 49,256,312 | 0.31% |
| 2025-08-06 | 3.16 | 3.22 | 3.15 | 3.20 | 3.20 | qfq | 16,492,060 | 52,714,861 | 0.95% |
| 2025-08-05 | 3.13 | 3.18 | 3.12 | 3.17 | 3.17 | qfq | 13,550,560 | 42,854,257 | 1.60% |
| 2025-08-04 | 3.04 | 3.13 | 3.01 | 3.12 | 3.12 | qfq | 12,407,920 | 38,407,634 | 2.63% |
| 2025-08-01 | 3.01 | 3.06 | 3.00 | 3.04 | 3.04 | qfq | 9,451,485 | 28,653,768 | 1.67% |
| 2025-07-31 | 3.07 | 3.09 | 2.97 | 2.99 | 2.99 | qfq | 19,093,410 | 57,744,259 | -2.61% |
| 2025-07-30 | 3.13 | 3.14 | 3.06 | 3.07 | 3.07 | qfq | 13,812,200 | 42,725,127 | -2.54% |
| 2025-07-29 | 3.17 | 3.19 | 3.13 | 3.15 | 3.15 | qfq | 9,559,281 | 30,112,884 | -1.25% |
| 2025-07-28 | 3.13 | 3.21 | 3.10 | 3.19 | 3.19 | qfq | 12,900,502 | 40,932,668 | 1.59% |
| 2025-07-25 | 3.12 | 3.17 | 3.10 | 3.14 | 3.14 | qfq | 9,818,056 | 30,818,615 | 0.64% |
| 2025-07-24 | 3.10 | 3.14 | 3.09 | 3.12 | 3.12 | qfq | 9,618,900 | 29,975,821 | 0.65% |
| 2025-07-23 | 3.11 | 3.14 | 3.05 | 3.10 | 3.10 | qfq | 16,308,637 | 50,585,737 | -1.59% |
| 2025-07-22 | 3.18 | 3.20 | 3.13 | 3.15 | 3.15 | qfq | 17,215,702 | 54,331,697 | -1.25% |
| 2025-07-21 | 3.16 | 3.21 | 3.15 | 3.19 | 3.19 | qfq | 9,107,560 | 29,002,296 | 0.95% |
| 2025-07-18 | 3.21 | 3.22 | 3.15 | 3.16 | 3.16 | qfq | 14,344,617 | 45,539,021 | -2.17% |
| 2025-07-17 | 3.20 | 3.24 | 3.18 | 3.23 | 3.23 | qfq | 10,500,502 | 33,730,317 | 0.62% |
| 2025-07-16 | 3.15 | 3.24 | 3.15 | 3.21 | 3.21 | qfq | 12,048,830 | 38,620,846 | 1.26% |
| 2025-07-15 | 3.16 | 3.20 | 3.13 | 3.17 | 3.17 | qfq | 14,841,402 | 46,925,776 | 0.96% |
| 2025-07-14 | 3.21 | 3.22 | 3.14 | 3.14 | 3.14 | qfq | 37,517,207 | 118,831,626 | -4.85% |
| 2025-07-11 | 3.34 | 3.37 | 3.27 | 3.30 | 3.30 | qfq | 19,260,600 | 63,744,758 | -2.08% |
| 2025-07-10 | 3.37 | 3.46 | 3.31 | 3.37 | 3.37 | qfq | 23,879,900 | 80,921,224 | 0.00% |
| 2025-07-09 | 3.36 | 3.47 | 3.32 | 3.37 | 3.37 | qfq | 29,287,601 | 99,240,556 | 0.90% |
| 2025-07-08 | 3.21 | 3.34 | 3.20 | 3.34 | 3.34 | qfq | 29,126,801 | 95,715,250 | 5.03% |
| 2025-07-07 | 3.22 | 3.24 | 3.15 | 3.18 | 3.18 | qfq | 23,493,600 | 75,052,293 | -1.85% |
| 2025-07-04 | 3.26 | 3.33 | 3.23 | 3.24 | 3.24 | qfq | 22,472,600 | 73,705,386 | -0.31% |
| 2025-07-03 | 3.30 | 3.32 | 3.23 | 3.25 | 3.25 | qfq | 25,653,902 | 83,720,637 | -2.11% |
| 2025-07-02 | 3.32 | 3.40 | 3.29 | 3.32 | 3.32 | qfq | 24,494,382 | 81,712,025 | -0.90% |
| 2025-07-01 | 3.32 | 3.39 | 3.26 | 3.35 | 3.35 | qfq | 27,087,620 | 90,163,304 | 0.90% |
| 2025-06-30 | 3.40 | 3.43 | 3.21 | 3.32 | 3.32 | qfq | 36,633,900 | 120,901,707 | -1.48% |
| 2025-06-27 | 3.41 | 3.53 | 3.35 | 3.37 | 3.37 | qfq | 37,723,100 | 129,823,163 | -1.17% |
| 2025-06-26 | 3.35 | 3.49 | 3.35 | 3.41 | 3.41 | qfq | 37,087,900 | 126,637,884 | 0.29% |
| 2025-06-25 | 3.31 | 3.40 | 3.31 | 3.40 | 3.40 | qfq | 53,182,842 | 179,580,636 | 4.94% |
| 2025-06-24 | 3.09 | 3.24 | 3.08 | 3.24 | 3.24 | qfq | 22,103,300 | 70,613,627 | 4.85% |
| 2025-06-23 | 3.02 | 3.11 | 2.93 | 3.09 | 3.09 | qfq | 40,897,051 | 122,974,566 | 0.32% |
| 2025-06-20 | 3.20 | 3.24 | 3.08 | 3.08 | 3.08 | qfq | 35,434,900 | 110,928,567 | -4.94% |
| 2025-06-19 | 3.16 | 3.28 | 3.13 | 3.24 | 3.24 | qfq | 51,970,291 | 166,931,937 | 2.53% |
| 2025-06-18 | 3.35 | 3.39 | 3.14 | 3.16 | 3.16 | qfq | 79,515,096 | 254,702,156 | -4.24% |
| 2025-06-17 | 3.54 | 3.61 | 3.30 | 3.30 | 3.30 | qfq | 84,630,587 | 290,791,761 | -4.90% |
| 2025-06-16 | 3.29 | 3.47 | 3.25 | 3.47 | 3.47 | qfq | 45,783,326 | 156,853,865 | 5.15% |
| 2025-06-13 | 3.19 | 3.31 | 3.10 | 3.30 | 3.30 | qfq | 50,142,087 | 160,859,262 | 4.76% |
| 2025-06-12 | 3.00 | 3.15 | 2.98 | 3.15 | 3.15 | qfq | 40,532,010 | 125,654,982 | 5.00% |
| 2025-06-11 | 2.97 | 3.01 | 2.91 | 3.00 | 3.00 | qfq | 32,153,719 | 95,483,059 | 1.69% |
| 2025-06-10 | 2.83 | 2.97 | 2.82 | 2.95 | 2.95 | qfq | 41,471,253 | 120,793,948 | 4.24% |
| 2025-06-09 | 2.80 | 2.83 | 2.74 | 2.83 | 2.83 | qfq | 25,910,967 | 72,004,496 | 1.43% |
| 2025-06-06 | 2.78 | 2.82 | 2.75 | 2.79 | 2.79 | qfq | 21,145,602 | 58,807,044 | 0.36% |
| 2025-06-05 | 2.70 | 2.82 | 2.69 | 2.78 | 2.78 | qfq | 32,753,302 | 90,279,065 | 2.96% |
| 2025-06-04 | 2.63 | 2.73 | 2.62 | 2.70 | 2.70 | qfq | 23,070,840 | 61,495,466 | 3.05% |
| 2025-06-03 | 2.62 | 2.74 | 2.61 | 2.62 | 2.62 | qfq | 32,968,607 | 87,860,359 | -0.38% |
| 2025-05-30 | 2.57 | 2.63 | 2.56 | 2.63 | 2.63 | qfq | 24,862,900 | 64,371,601 | 0.00% |
| 2025-05-29 | 2.51 | 2.65 | 2.51 | 2.63 | 2.63 | qfq | 43,048,500 | 113,146,593 | 4.37% |
| 2025-05-28 | 2.52 | 2.54 | 2.49 | 2.52 | 2.52 | qfq | 14,463,407 | 36,330,080 | -0.40% |
| 2025-05-27 | 2.49 | 2.53 | 2.46 | 2.53 | 2.53 | qfq | 22,081,600 | 54,985,491 | 1.61% |
| 2025-05-26 | 2.38 | 2.50 | 2.38 | 2.49 | 2.49 | qfq | 28,739,741 | 70,661,359 | 4.62% |
| 2025-05-23 | 2.43 | 2.45 | 2.38 | 2.38 | 2.38 | qfq | 19,683,102 | 47,565,714 | -2.06% |
| 2025-05-22 | 2.44 | 2.48 | 2.42 | 2.43 | 2.43 | qfq | 23,854,200 | 58,395,310 | -0.41% |
| 2025-05-21 | 2.42 | 2.47 | 2.42 | 2.44 | 2.44 | qfq | 19,630,600 | 47,863,205 | 0.00% |
| 2025-05-20 | 2.47 | 2.56 | 2.42 | 2.44 | 2.44 | qfq | 38,548,300 | 95,972,833 | -0.81% |
| 2025-05-19 | 2.42 | 2.48 | 2.42 | 2.46 | 2.46 | qfq | 19,888,599 | 48,646,289 | 2.50% |
| 2025-05-16 | 2.40 | 2.42 | 2.39 | 2.40 | 2.40 | qfq | 12,823,113 | 30,820,973 | 0.00% |
| 2025-05-15 | 2.42 | 2.44 | 2.39 | 2.40 | 2.40 | qfq | 18,015,300 | 43,469,978 | 0.00% |
| 2025-05-14 | 2.38 | 2.45 | 2.38 | 2.40 | 2.40 | qfq | 20,859,120 | 50,167,630 | 0.42% |
| 2025-05-13 | 2.41 | 2.47 | 2.37 | 2.39 | 2.39 | qfq | 23,460,997 | 56,636,329 | -1.65% |
| 2025-05-12 | 2.38 | 2.46 | 2.35 | 2.43 | 2.43 | qfq | 22,150,003 | 53,165,737 | 2.53% |
| 2025-05-09 | 2.40 | 2.43 | 2.36 | 2.37 | 2.37 | qfq | 26,203,440 | 62,622,160 | -1.25% |
| 2025-05-08 | 2.29 | 2.40 | 2.28 | 2.40 | 2.40 | qfq | 28,741,400 | 67,692,815 | 4.80% |
| 2025-05-07 | 2.33 | 2.34 | 2.28 | 2.29 | 2.29 | qfq | 16,231,179 | 37,392,866 | -1.29% |
| 2025-05-06 | 2.30 | 2.36 | 2.30 | 2.32 | 2.32 | qfq | 23,354,600 | 54,278,849 | 0.43% |
| 2025-04-30 | 2.21 | 2.34 | 2.21 | 2.31 | 2.31 | qfq | 28,985,704 | 66,560,798 | 3.59% |
| 2025-04-29 | 2.26 | 2.30 | 2.21 | 2.23 | 2.23 | qfq | 32,329,906 | 72,713,288 | -0.45% |
| 2025-04-28 | 2.17 | 2.24 | 2.16 | 2.24 | 2.24 | qfq | 30,426,106 | 67,591,461 | 5.16% |
| 2025-04-25 | 2.04 | 2.14 | 2.04 | 2.13 | 2.13 | qfq | 22,856,600 | 48,222,921 | 4.41% |
| 2025-04-24 | 2.07 | 2.08 | 2.03 | 2.04 | 2.04 | qfq | 10,022,100 | 20,572,651 | -1.45% |
| 2025-04-23 | 2.08 | 2.09 | 2.06 | 2.07 | 2.07 | qfq | 9,042,030 | 18,739,099 | -0.48% |
| 2025-04-22 | 2.07 | 2.09 | 2.06 | 2.08 | 2.08 | qfq | 6,937,909 | 14,395,337 | 0.48% |
| 2025-04-21 | 2.06 | 2.08 | 2.05 | 2.07 | 2.07 | qfq | 9,921,465 | 20,472,228 | 0.49% |
| 2025-04-18 | 2.07 | 2.08 | 2.04 | 2.06 | 2.06 | qfq | 8,888,290 | 18,262,818 | -0.48% |
| 2025-04-17 | 2.07 | 2.10 | 2.06 | 2.07 | 2.07 | qfq | 8,980,340 | 18,674,056 | -0.48% |
| 2025-04-16 | 2.05 | 2.10 | 2.05 | 2.08 | 2.08 | qfq | 14,048,730 | 29,158,761 | 0.48% |
| 2025-04-15 | 2.06 | 2.07 | 2.04 | 2.07 | 2.07 | qfq | 10,624,230 | 21,817,142 | 0.49% |
| 2025-04-14 | 2.01 | 2.09 | 2.01 | 2.06 | 2.06 | qfq | 16,223,460 | 33,270,253 | 3.00% |
| 2025-04-11 | 1.99 | 2.02 | 1.98 | 2.00 | 2.00 | qfq | 13,178,700 | 26,386,492 | 0.00% |
| 2025-04-10 | 1.98 | 2.02 | 1.98 | 2.00 | 2.00 | qfq | 16,427,880 | 32,812,931 | 1.52% |
| 2025-04-09 | 1.93 | 1.98 | 1.87 | 1.97 | 1.97 | qfq | 26,130,392 | 49,862,005 | 0.00% |
| 2025-04-08 | 1.96 | 2.01 | 1.96 | 1.97 | 1.97 | qfq | 30,153,600 | 59,320,579 | -4.37% |
| 2025-04-07 | 2.07 | 2.10 | 2.06 | 2.06 | 2.06 | qfq | 7,964,300 | 16,453,621 | -5.07% |
| 2025-04-03 | 2.15 | 2.18 | 2.14 | 2.17 | 2.17 | qfq | 8,077,100 | 17,443,407 | 0.46% |
| 2025-04-02 | 2.14 | 2.19 | 2.14 | 2.16 | 2.16 | qfq | 9,535,360 | 20,671,120 | 0.47% |
| 2025-04-01 | 2.14 | 2.17 | 2.14 | 2.15 | 2.15 | qfq | 8,977,600 | 19,359,587 | 0.47% |
| 2025-03-31 | 2.17 | 2.18 | 2.12 | 2.14 | 2.14 | qfq | 13,643,280 | 29,235,577 | -2.28% |
| 2025-03-28 | 2.20 | 2.21 | 2.17 | 2.19 | 2.19 | qfq | 8,623,750 | 18,849,478 | -0.45% |
| 2025-03-27 | 2.21 | 2.21 | 2.18 | 2.20 | 2.20 | qfq | 7,639,877 | 16,802,191 | -0.90% |
| 2025-03-26 | 2.19 | 2.22 | 2.18 | 2.22 | 2.22 | qfq | 8,989,300 | 19,779,222 | 1.37% |
| 2025-03-25 | 2.17 | 2.20 | 2.16 | 2.19 | 2.19 | qfq | 12,449,777 | 27,150,333 | 0.46% |
| 2025-03-24 | 2.25 | 2.26 | 2.15 | 2.18 | 2.18 | qfq | 23,946,877 | 52,639,689 | -3.54% |
| 2025-03-21 | 2.29 | 2.31 | 2.24 | 2.26 | 2.26 | qfq | 20,579,298 | 46,810,024 | -1.74% |
| 2025-03-20 | 2.28 | 2.34 | 2.28 | 2.30 | 2.30 | qfq | 19,131,242 | 44,152,979 | 0.88% |
| 2025-03-19 | 2.29 | 2.31 | 2.27 | 2.28 | 2.28 | qfq | 12,885,900 | 29,481,761 | -0.87% |
| 2025-03-18 | 2.32 | 2.32 | 2.28 | 2.30 | 2.30 | qfq | 13,985,200 | 32,105,252 | -0.43% |
| 2025-03-17 | 2.31 | 2.34 | 2.30 | 2.31 | 2.31 | qfq | 16,200,438 | 37,515,051 | 0.00% |
| 2025-03-14 | 2.28 | 2.31 | 2.28 | 2.31 | 2.31 | qfq | 14,759,142 | 33,874,743 | 1.32% |
| 2025-03-13 | 2.30 | 2.30 | 2.25 | 2.28 | 2.28 | qfq | 17,267,580 | 39,282,048 | -0.44% |
| 2025-03-12 | 2.29 | 2.31 | 2.27 | 2.29 | 2.29 | qfq | 16,165,148 | 37,081,094 | 0.00% |
| 2025-03-11 | 2.24 | 2.29 | 2.23 | 2.29 | 2.29 | qfq | 17,469,060 | 39,487,271 | 1.33% |
| 2025-03-10 | 2.22 | 2.27 | 2.22 | 2.26 | 2.26 | qfq | 11,569,400 | 25,963,620 | 1.35% |
| 2025-03-07 | 2.25 | 2.27 | 2.22 | 2.23 | 2.23 | qfq | 14,577,900 | 32,773,433 | -0.89% |
| 2025-03-06 | 2.22 | 2.26 | 2.21 | 2.25 | 2.25 | qfq | 16,250,840 | 36,322,674 | 1.81% |
| 2025-03-05 | 2.25 | 2.26 | 2.19 | 2.21 | 2.21 | qfq | 19,950,460 | 44,156,750 | -1.78% |
| 2025-03-04 | 2.24 | 2.26 | 2.22 | 2.25 | 2.25 | qfq | 14,480,680 | 32,422,140 | 0.00% |
| 2025-03-03 | 2.29 | 2.31 | 2.25 | 2.25 | 2.25 | qfq | 15,880,659 | 36,213,843 | -1.75% |
| 2025-02-28 | 2.31 | 2.35 | 2.28 | 2.29 | 2.29 | qfq | 19,931,680 | 45,977,233 | -1.29% |
| 2025-02-27 | 2.31 | 2.35 | 2.29 | 2.32 | 2.32 | qfq | 19,168,780 | 44,431,323 | 0.43% |
| 2025-02-26 | 2.29 | 2.32 | 2.29 | 2.31 | 2.31 | qfq | 17,146,749 | 39,446,967 | 0.87% |
| 2025-02-25 | 2.31 | 2.33 | 2.27 | 2.29 | 2.29 | qfq | 27,863,449 | 64,057,595 | -2.14% |
| 2025-02-24 | 2.39 | 2.41 | 2.33 | 2.34 | 2.34 | qfq | 28,447,360 | 67,284,484 | -1.68% |
| 2025-02-21 | 2.35 | 2.39 | 2.33 | 2.38 | 2.38 | qfq | 27,101,846 | 63,906,895 | 0.85% |
| 2025-02-20 | 2.31 | 2.38 | 2.30 | 2.36 | 2.36 | qfq | 30,832,000 | 72,189,451 | 2.61% |
| 2025-02-19 | 2.26 | 2.32 | 2.24 | 2.30 | 2.30 | qfq | 33,190,556 | 75,503,166 | 0.88% |
| 2025-02-18 | 2.25 | 2.36 | 2.25 | 2.28 | 2.28 | qfq | 46,927,730 | 108,597,904 | 1.33% |
| 2025-02-17 | 2.26 | 2.27 | 2.23 | 2.25 | 2.25 | qfq | 21,365,660 | 48,047,601 | 0.45% |
| 2025-02-14 | 2.23 | 2.25 | 2.21 | 2.24 | 2.24 | qfq | 20,241,700 | 45,108,558 | -0.44% |
| 2025-02-13 | 2.23 | 2.27 | 2.21 | 2.25 | 2.25 | qfq | 26,252,193 | 58,786,375 | 0.90% |
| 2025-02-12 | 2.22 | 2.25 | 2.20 | 2.23 | 2.23 | qfq | 26,091,698 | 58,006,729 | 0.45% |
| 2025-02-11 | 2.27 | 2.27 | 2.21 | 2.22 | 2.22 | qfq | 20,827,940 | 46,409,080 | -1.77% |
| 2025-02-10 | 2.24 | 2.28 | 2.24 | 2.26 | 2.26 | qfq | 21,168,246 | 47,698,489 | 0.89% |
| 2025-02-07 | 2.21 | 2.28 | 2.21 | 2.24 | 2.24 | qfq | 24,132,726 | 54,249,369 | 0.90% |
| 2025-02-06 | 2.19 | 2.22 | 2.17 | 2.22 | 2.22 | qfq | 19,320,846 | 42,531,279 | 0.91% |
| 2025-02-05 | 2.15 | 2.22 | 2.14 | 2.20 | 2.20 | qfq | 25,275,300 | 55,201,654 | 3.29% |
| 2025-01-27 | 2.14 | 2.18 | 2.11 | 2.13 | 2.13 | qfq | 21,375,000 | 45,914,127 | -0.47% |
| 2025-01-24 | 2.14 | 2.16 | 2.13 | 2.14 | 2.14 | qfq | 14,697,986 | 31,484,334 | 0.47% |
| 2025-01-23 | 2.16 | 2.18 | 2.13 | 2.13 | 2.13 | qfq | 16,643,900 | 35,938,029 | -0.93% |
| 2025-01-22 | 2.16 | 2.17 | 2.14 | 2.15 | 2.15 | qfq | 16,938,300 | 36,425,988 | -0.92% |
| 2025-01-21 | 2.16 | 2.20 | 2.14 | 2.17 | 2.17 | qfq | 24,891,980 | 53,859,933 | 0.93% |
| 2025-01-20 | 2.16 | 2.17 | 2.13 | 2.15 | 2.15 | qfq | 15,624,200 | 33,573,793 | 0.00% |
| 2025-01-17 | 2.16 | 2.16 | 2.13 | 2.15 | 2.15 | qfq | 14,975,300 | 32,181,840 | -0.92% |
| 2025-01-16 | 2.16 | 2.20 | 2.14 | 2.17 | 2.17 | qfq | 22,643,960 | 49,094,208 | 0.46% |
| 2025-01-15 | 2.14 | 2.17 | 2.13 | 2.16 | 2.16 | qfq | 23,346,545 | 50,251,239 | 0.47% |
| 2025-01-14 | 2.09 | 2.16 | 2.08 | 2.15 | 2.15 | qfq | 31,557,045 | 67,087,514 | 3.37% |
| 2025-01-13 | 2.06 | 2.10 | 2.05 | 2.08 | 2.08 | qfq | 40,742,568 | 84,361,122 | -3.70% |
| 2025-01-10 | 2.19 | 2.22 | 2.16 | 2.16 | 2.16 | qfq | 55,975,013 | 123,878,753 | 2.37% |
| 2025-01-09 | 2.11 | 2.13 | 2.10 | 2.11 | 2.11 | qfq | 13,480,000 | 28,515,226 | -0.94% |
| 2025-01-08 | 2.14 | 2.16 | 2.09 | 2.13 | 2.13 | qfq | 18,233,000 | 38,708,311 | -0.47% |
| 2025-01-07 | 2.09 | 2.15 | 2.09 | 2.14 | 2.14 | qfq | 15,299,280 | 32,478,260 | 1.90% |
| 2025-01-06 | 2.08 | 2.12 | 2.06 | 2.10 | 2.10 | qfq | 15,640,500 | 32,757,192 | -0.47% |
| 2025-01-03 | 2.17 | 2.18 | 2.08 | 2.11 | 2.11 | qfq | 29,082,160 | 61,522,197 | -2.31% |
| 2025-01-02 | 2.14 | 2.21 | 2.14 | 2.16 | 2.16 | qfq | 30,512,680 | 66,381,135 | 0.93% |
| 2024-12-31 | 2.15 | 2.22 | 2.13 | 2.14 | 2.14 | qfq | 29,310,039 | 63,555,038 | -0.93% |
| 2024-12-30 | 2.14 | 2.16 | 2.06 | 2.16 | 2.16 | qfq | 31,090,300 | 65,765,695 | -0.46% |
| 2024-12-27 | 2.14 | 2.20 | 2.12 | 2.17 | 2.17 | qfq | 26,345,264 | 57,174,831 | 0.93% |
| 2024-12-26 | 2.12 | 2.19 | 2.12 | 2.15 | 2.15 | qfq | 33,015,781 | 71,331,992 | 0.47% |
| 2024-12-25 | 2.23 | 2.24 | 2.12 | 2.14 | 2.14 | qfq | 51,198,521 | 110,509,471 | -4.04% |
| 2024-12-24 | 2.27 | 2.30 | 2.22 | 2.23 | 2.23 | qfq | 58,730,342 | 131,498,238 | -4.70% |
| 2024-12-23 | 2.44 | 2.45 | 2.34 | 2.34 | 2.34 | qfq | 28,361,600 | 67,084,839 | -4.88% |
| 2024-12-20 | 2.42 | 2.50 | 2.41 | 2.46 | 2.46 | qfq | 33,809,030 | 82,990,196 | 1.65% |
| 2024-12-19 | 2.39 | 2.43 | 2.36 | 2.42 | 2.42 | qfq | 33,755,402 | 80,767,345 | -0.41% |
| 2024-12-18 | 2.41 | 2.46 | 2.41 | 2.43 | 2.43 | qfq | 28,790,795 | 70,111,751 | 0.00% |
| 2024-12-17 | 2.53 | 2.55 | 2.41 | 2.43 | 2.43 | qfq | 45,794,841 | 112,893,526 | -3.95% |
| 2024-12-16 | 2.57 | 2.59 | 2.51 | 2.53 | 2.53 | qfq | 38,294,557 | 97,447,799 | -1.17% |
| 2024-12-13 | 2.62 | 2.65 | 2.55 | 2.56 | 2.56 | qfq | 53,371,057 | 138,552,934 | -3.03% |
| 2024-12-12 | 2.64 | 2.71 | 2.61 | 2.64 | 2.64 | qfq | 54,449,755 | 143,961,287 | 0.38% |
| 2024-12-11 | 2.56 | 2.67 | 2.55 | 2.63 | 2.63 | qfq | 48,666,902 | 127,152,140 | 2.33% |
| 2024-12-10 | 2.62 | 2.64 | 2.54 | 2.57 | 2.57 | qfq | 64,132,571 | 165,536,810 | -1.15% |
| 2024-12-09 | 2.50 | 2.61 | 2.49 | 2.60 | 2.60 | qfq | 97,569,766 | 250,896,017 | 4.42% |
| 2024-12-06 | 2.56 | 2.60 | 2.49 | 2.49 | 2.49 | qfq | 92,261,869 | 234,362,961 | 0.40% |
| 2024-12-05 | 2.44 | 2.48 | 2.42 | 2.48 | 2.48 | qfq | 24,747,700 | 60,971,374 | 5.08% |
| 2024-12-04 | 2.41 | 2.42 | 2.34 | 2.36 | 2.36 | qfq | 43,457,442 | 103,567,481 | -2.48% |
| 2024-12-03 | 2.45 | 2.50 | 2.40 | 2.42 | 2.42 | qfq | 48,539,929 | 118,627,539 | -1.22% |
| 2024-12-02 | 2.42 | 2.46 | 2.40 | 2.45 | 2.45 | qfq | 43,401,300 | 105,834,714 | 1.24% |
| 2024-11-29 | 2.41 | 2.45 | 2.37 | 2.42 | 2.42 | qfq | 51,605,662 | 124,199,248 | 0.00% |
| 2024-11-28 | 2.42 | 2.46 | 2.39 | 2.42 | 2.42 | qfq | 56,766,500 | 137,772,111 | -0.41% |
| 2024-11-27 | 2.33 | 2.45 | 2.27 | 2.43 | 2.43 | qfq | 70,034,812 | 165,760,816 | 3.85% |
| 2024-11-26 | 2.32 | 2.38 | 2.31 | 2.34 | 2.34 | qfq | 40,238,237 | 94,207,650 | 0.86% |
| 2024-11-25 | 2.30 | 2.32 | 2.24 | 2.32 | 2.32 | qfq | 39,429,176 | 89,907,353 | 0.87% |
| 2024-11-22 | 2.33 | 2.43 | 2.28 | 2.30 | 2.30 | qfq | 58,439,900 | 138,168,169 | -1.29% |
| 2024-11-21 | 2.34 | 2.36 | 2.30 | 2.33 | 2.33 | qfq | 35,825,848 | 83,428,697 | -0.85% |
| 2024-11-20 | 2.27 | 2.37 | 2.26 | 2.35 | 2.35 | qfq | 44,581,510 | 103,616,891 | 2.62% |
| 2024-11-19 | 2.30 | 2.32 | 2.21 | 2.29 | 2.29 | qfq | 45,148,235 | 102,319,319 | 0.00% |
| 2024-11-18 | 2.34 | 2.36 | 2.26 | 2.29 | 2.29 | qfq | 44,987,160 | 103,656,400 | -1.29% |
| 2024-11-15 | 2.38 | 2.44 | 2.31 | 2.32 | 2.32 | qfq | 64,513,429 | 153,369,082 | -4.53% |
| 2024-11-14 | 2.40 | 2.52 | 2.38 | 2.43 | 2.43 | qfq | 75,790,212 | 186,329,574 | 1.25% |
| 2024-11-13 | 2.45 | 2.49 | 2.38 | 2.40 | 2.40 | qfq | 74,287,845 | 179,316,984 | -4.00% |
| 2024-11-12 | 2.48 | 2.56 | 2.44 | 2.50 | 2.50 | qfq | 98,173,532 | 245,549,160 | 2.46% |
| 2024-11-11 | 2.31 | 2.44 | 2.30 | 2.44 | 2.44 | qfq | 52,666,999 | 126,374,716 | 5.17% |
| 2024-11-08 | 2.35 | 2.38 | 2.30 | 2.32 | 2.32 | qfq | 66,339,100 | 155,021,345 | -1.28% |
| 2024-11-07 | 2.29 | 2.38 | 2.26 | 2.35 | 2.35 | qfq | 77,067,627 | 179,588,246 | 1.29% |
| 2024-11-06 | 2.23 | 2.33 | 2.19 | 2.32 | 2.32 | qfq | 96,311,702 | 218,551,653 | 4.50% |
| 2024-11-05 | 2.13 | 2.24 | 2.12 | 2.22 | 2.22 | qfq | 60,561,707 | 132,504,438 | 3.74% |
| 2024-11-04 | 2.08 | 2.15 | 2.06 | 2.14 | 2.14 | qfq | 41,395,243 | 87,490,302 | 2.39% |
| 2024-11-01 | 2.18 | 2.19 | 2.09 | 2.09 | 2.09 | qfq | 59,496,760 | 125,877,888 | -5.00% |
| 2024-10-31 | 2.21 | 2.26 | 2.18 | 2.20 | 2.20 | qfq | 61,576,800 | 136,346,072 | -0.90% |
| 2024-10-30 | 2.17 | 2.24 | 2.15 | 2.22 | 2.22 | qfq | 48,523,243 | 106,732,582 | 1.83% |
| 2024-10-29 | 2.30 | 2.30 | 2.18 | 2.18 | 2.18 | qfq | 66,210,745 | 147,261,707 | -4.80% |
| 2024-10-28 | 2.19 | 2.30 | 2.18 | 2.29 | 2.29 | qfq | 59,243,297 | 133,181,061 | 4.57% |
| 2024-10-25 | 2.22 | 2.23 | 2.16 | 2.19 | 2.19 | qfq | 62,105,005 | 136,014,669 | -0.90% |
| 2024-10-24 | 2.11 | 2.24 | 2.10 | 2.21 | 2.21 | qfq | 76,833,578 | 167,201,068 | 3.76% |
| 2024-10-23 | 2.09 | 2.18 | 2.07 | 2.13 | 2.13 | qfq | 59,740,080 | 127,154,357 | 1.91% |
| 2024-10-22 | 2.06 | 2.10 | 2.04 | 2.09 | 2.09 | qfq | 51,362,851 | 106,568,886 | 0.97% |
| 2024-10-21 | 2.01 | 2.10 | 1.99 | 2.07 | 2.07 | qfq | 71,839,477 | 147,082,851 | 2.48% |
| 2024-10-18 | 2.00 | 2.02 | 1.99 | 2.02 | 2.02 | qfq | 43,291,292 | 86,803,934 | 1.00% |
| 2024-10-17 | 2.04 | 2.07 | 1.99 | 2.00 | 2.00 | qfq | 47,489,358 | 96,115,993 | -2.91% |
| 2024-10-16 | 1.98 | 2.09 | 1.97 | 2.06 | 2.06 | qfq | 61,103,238 | 124,633,345 | 3.00% |
| 2024-10-15 | 1.98 | 2.03 | 1.97 | 2.00 | 2.00 | qfq | 37,832,138 | 75,623,468 | -0.50% |
| 2024-10-14 | 1.99 | 2.01 | 1.95 | 2.01 | 2.01 | qfq | 44,049,771 | 87,188,192 | 0.00% |
| 2024-10-11 | 1.96 | 2.06 | 1.96 | 2.01 | 2.01 | qfq | 51,404,423 | 103,101,084 | 1.52% |
| 2024-10-10 | 2.05 | 2.07 | 1.97 | 1.98 | 1.98 | qfq | 64,766,960 | 129,932,734 | -4.35% |
| 2024-10-09 | 2.11 | 2.14 | 2.07 | 2.07 | 2.07 | qfq | 66,597,500 | 139,023,850 | -5.05% |
| 2024-10-08 | 2.22 | 2.22 | 2.09 | 2.18 | 2.18 | qfq | 144,658,483 | 312,841,880 | 3.32% |
| 2024-09-30 | 2.06 | 2.11 | 2.01 | 2.11 | 2.11 | qfq | 147,068,487 | 304,080,151 | 4.98% |
| 2024-09-27 | 1.98 | 2.07 | 1.96 | 2.01 | 2.01 | qfq | 140,070,758 | 279,785,203 | -2.43% |
| 2024-09-26 | 1.95 | 2.11 | 1.95 | 2.06 | 2.06 | qfq | 165,660,153 | 328,564,813 | 0.49% |
| 2024-09-25 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | qfq | 2,308,600 | 4,732,630 | -5.09% |
| 2024-09-24 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | qfq | 1,100,100 | 2,376,216 | -4.85% |
| 2024-09-23 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | qfq | 544,300 | 1,235,561 | -5.02% |
| 2024-09-20 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | qfq | 378,200 | 903,898 | -5.16% |
| 2024-09-19 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | qfq | 204,000 | 514,080 | -4.91% |
| 2024-09-13 | 2.73 | 2.75 | 2.64 | 2.65 | 2.65 | qfq | 25,974,295 | 69,654,148 | -2.93% |
| 2024-09-12 | 2.72 | 2.77 | 2.68 | 2.73 | 2.73 | qfq | 28,929,844 | 78,937,012 | 1.11% |
| 2024-09-11 | 2.73 | 2.73 | 2.68 | 2.70 | 2.70 | qfq | 17,950,250 | 48,486,498 | -1.82% |
| 2024-09-10 | 2.74 | 2.75 | 2.64 | 2.75 | 2.75 | qfq | 24,139,000 | 65,170,639 | 1.48% |
| 2024-09-09 | 2.66 | 2.75 | 2.64 | 2.71 | 2.71 | qfq | 24,377,160 | 65,713,179 | 0.00% |
| 2024-09-06 | 2.76 | 2.78 | 2.70 | 2.71 | 2.71 | qfq | 33,679,300 | 92,005,605 | -2.52% |
| 2024-09-05 | 2.73 | 2.83 | 2.71 | 2.78 | 2.78 | qfq | 51,169,700 | 142,064,006 | 1.83% |
| 2024-09-04 | 2.79 | 2.81 | 2.71 | 2.73 | 2.73 | qfq | 40,198,300 | 110,353,388 | -3.19% |
| 2024-09-03 | 2.87 | 2.91 | 2.75 | 2.82 | 2.82 | qfq | 47,097,800 | 132,298,219 | 1.08% |
| 2024-09-02 | 2.89 | 2.94 | 2.78 | 2.79 | 2.79 | qfq | 77,366,767 | 220,445,072 | -2.11% |
| 2024-08-30 | 2.58 | 2.85 | 2.56 | 2.85 | 2.85 | qfq | 76,560,467 | 210,314,768 | 10.04% |
| 2024-08-29 | 2.57 | 2.61 | 2.52 | 2.59 | 2.59 | qfq | 41,841,867 | 107,202,144 | 0.00% |
| 2024-08-28 | 2.62 | 2.65 | 2.54 | 2.59 | 2.59 | qfq | 54,966,650 | 142,653,874 | -4.78% |
| 2024-08-27 | 2.61 | 2.84 | 2.61 | 2.72 | 2.72 | qfq | 89,511,700 | 244,468,176 | 2.26% |
| 2024-08-26 | 2.70 | 2.74 | 2.60 | 2.66 | 2.66 | qfq | 46,972,620 | 124,550,427 | -1.12% |
| 2024-08-23 | 2.73 | 2.77 | 2.63 | 2.69 | 2.69 | qfq | 67,601,100 | 181,218,640 | -3.24% |
| 2024-08-22 | 2.88 | 3.03 | 2.73 | 2.78 | 2.78 | qfq | 106,312,572 | 303,243,129 | -7.02% |
| 2024-08-21 | 3.10 | 3.36 | 2.93 | 2.99 | 2.99 | qfq | 148,062,905 | 460,936,030 | -7.14% |
| 2024-08-20 | 3.10 | 3.49 | 3.01 | 3.22 | 3.22 | qfq | 180,950,230 | 592,275,101 | 0.94% |
| 2024-08-19 | 2.85 | 3.19 | 2.82 | 3.19 | 3.19 | qfq | 123,761,419 | 379,325,145 | 10.00% |
| 2024-08-16 | 3.00 | 3.20 | 2.87 | 2.90 | 2.90 | qfq | 144,960,706 | 434,427,287 | -3.33% |
| 2024-08-15 | 2.75 | 3.00 | 2.73 | 3.00 | 3.00 | qfq | 103,575,016 | 298,666,597 | 9.89% |
| 2024-08-14 | 2.47 | 2.73 | 2.47 | 2.73 | 2.73 | qfq | 61,583,052 | 163,004,671 | 10.08% |
| 2024-08-13 | 2.46 | 2.49 | 2.42 | 2.48 | 2.48 | qfq | 12,181,500 | 29,931,038 | 0.40% |
| 2024-08-12 | 2.48 | 2.52 | 2.46 | 2.47 | 2.47 | qfq | 13,677,600 | 34,012,667 | -1.98% |
| 2024-08-09 | 2.58 | 2.60 | 2.52 | 2.52 | 2.52 | qfq | 16,740,300 | 42,706,100 | -2.70% |
| 2024-08-08 | 2.59 | 2.61 | 2.54 | 2.59 | 2.59 | qfq | 20,141,560 | 51,820,308 | 0.00% |
| 2024-08-07 | 2.66 | 2.67 | 2.58 | 2.59 | 2.59 | qfq | 26,746,960 | 69,729,808 | -1.15% |
| 2024-08-06 | 2.56 | 2.66 | 2.56 | 2.62 | 2.62 | qfq | 35,554,400 | 92,992,815 | 1.95% |
| 2024-08-05 | 2.55 | 2.68 | 2.53 | 2.57 | 2.57 | qfq | 38,100,100 | 99,452,728 | 0.78% |
| 2024-08-02 | 2.57 | 2.62 | 2.55 | 2.55 | 2.55 | qfq | 22,116,900 | 57,368,629 | -1.16% |
| 2024-08-01 | 2.57 | 2.60 | 2.54 | 2.58 | 2.58 | qfq | 22,747,254 | 58,497,414 | 0.00% |
| 2024-07-31 | 2.48 | 2.59 | 2.48 | 2.58 | 2.58 | qfq | 30,988,979 | 79,102,534 | 3.61% |
| 2024-07-30 | 2.47 | 2.52 | 2.46 | 2.49 | 2.49 | qfq | 24,802,900 | 61,739,511 | 0.40% |
| 2024-07-29 | 2.45 | 2.49 | 2.35 | 2.48 | 2.48 | qfq | 45,245,120 | 110,070,226 | -0.40% |
| 2024-07-26 | 2.35 | 2.57 | 2.34 | 2.49 | 2.49 | qfq | 61,666,340 | 155,536,040 | 6.41% |
| 2024-07-25 | 2.31 | 2.36 | 2.27 | 2.34 | 2.34 | qfq | 12,996,743 | 30,133,663 | 1.30% |
| 2024-07-24 | 2.39 | 2.41 | 2.31 | 2.31 | 2.31 | qfq | 16,989,102 | 39,900,194 | -3.75% |
| 2024-07-23 | 2.48 | 2.51 | 2.40 | 2.40 | 2.40 | qfq | 18,470,700 | 45,537,919 | -2.04% |
| 2024-07-22 | 2.40 | 2.48 | 2.36 | 2.45 | 2.45 | qfq | 20,353,160 | 49,377,087 | 2.51% |
| 2024-07-19 | 2.37 | 2.41 | 2.33 | 2.39 | 2.39 | qfq | 14,433,980 | 34,292,842 | 0.42% |
| 2024-07-18 | 2.35 | 2.38 | 2.31 | 2.38 | 2.38 | qfq | 14,429,962 | 33,754,504 | 0.00% |
| 2024-07-17 | 2.41 | 2.46 | 2.38 | 2.38 | 2.38 | qfq | 18,217,200 | 44,022,550 | -0.83% |
| 2024-07-16 | 2.40 | 2.43 | 2.37 | 2.40 | 2.40 | qfq | 10,227,400 | 24,511,498 | 0.00% |
| 2024-07-15 | 2.44 | 2.45 | 2.38 | 2.40 | 2.40 | qfq | 12,200,614 | 29,318,925 | -1.64% |
| 2024-07-12 | 2.46 | 2.53 | 2.42 | 2.44 | 2.44 | qfq | 16,591,620 | 40,972,326 | -1.21% |
| 2024-07-11 | 2.43 | 2.48 | 2.38 | 2.47 | 2.47 | qfq | 27,438,690 | 66,965,824 | 3.35% |
| 2024-07-10 | 2.51 | 2.51 | 2.29 | 2.39 | 2.39 | qfq | 35,412,500 | 84,497,266 | -5.53% |
| 2024-07-09 | 2.49 | 2.53 | 2.43 | 2.53 | 2.53 | qfq | 20,540,851 | 51,071,452 | 1.20% |
| 2024-07-08 | 2.60 | 2.62 | 2.50 | 2.50 | 2.50 | qfq | 16,708,100 | 42,361,901 | -4.21% |
| 2024-07-05 | 2.53 | 2.63 | 2.49 | 2.61 | 2.61 | qfq | 18,601,800 | 48,085,778 | 2.76% |
| 2024-07-04 | 2.63 | 2.66 | 2.53 | 2.54 | 2.54 | qfq | 17,729,167 | 45,601,069 | -4.15% |
| 2024-07-03 | 2.65 | 2.71 | 2.62 | 2.65 | 2.65 | qfq | 16,824,400 | 44,783,999 | 0.00% |
| 2024-07-02 | 2.56 | 2.67 | 2.54 | 2.65 | 2.65 | qfq | 26,791,848 | 70,618,090 | 3.52% |
| 2024-07-01 | 2.51 | 2.57 | 2.48 | 2.56 | 2.56 | qfq | 14,666,148 | 36,967,340 | 1.59% |
| 2024-06-28 | 2.56 | 2.59 | 2.49 | 2.52 | 2.52 | qfq | 18,778,600 | 47,928,592 | -1.18% |
| 2024-06-27 | 2.61 | 2.63 | 2.54 | 2.55 | 2.55 | qfq | 21,222,947 | 55,024,154 | -3.41% |
| 2024-06-26 | 2.47 | 2.64 | 2.45 | 2.64 | 2.64 | qfq | 34,202,838 | 87,314,479 | 6.88% |
| 2024-06-25 | 2.50 | 2.55 | 2.44 | 2.47 | 2.47 | qfq | 17,617,260 | 43,704,595 | -1.59% |
| 2024-06-24 | 2.63 | 2.64 | 2.50 | 2.51 | 2.51 | qfq | 25,880,000 | 65,836,873 | -5.28% |
| 2024-06-21 | 2.67 | 2.71 | 2.62 | 2.65 | 2.65 | qfq | 16,916,252 | 44,933,078 | -1.12% |
| 2024-06-20 | 2.79 | 2.79 | 2.68 | 2.68 | 2.68 | qfq | 27,530,120 | 74,863,546 | -4.29% |
| 2024-06-19 | 2.84 | 2.86 | 2.80 | 2.80 | 2.80 | qfq | 16,496,234 | 46,475,423 | -2.10% |
| 2024-06-18 | 2.82 | 2.86 | 2.81 | 2.86 | 2.86 | qfq | 17,150,717 | 48,859,253 | 0.35% |
| 2024-06-17 | 2.90 | 2.90 | 2.82 | 2.85 | 2.85 | qfq | 17,461,300 | 49,579,444 | -1.04% |
| 2024-06-14 | 2.90 | 2.92 | 2.83 | 2.88 | 2.88 | qfq | 19,270,589 | 55,333,826 | -0.69% |
| 2024-06-13 | 2.94 | 2.97 | 2.86 | 2.90 | 2.90 | qfq | 28,526,100 | 82,692,447 | -2.03% |
| 2024-06-12 | 2.87 | 2.99 | 2.85 | 2.96 | 2.96 | qfq | 39,917,900 | 117,374,793 | 3.14% |
| 2024-06-11 | 2.82 | 2.90 | 2.75 | 2.87 | 2.87 | qfq | 26,857,762 | 76,288,272 | -0.69% |
| 2024-06-07 | 2.92 | 2.96 | 2.83 | 2.89 | 2.89 | qfq | 36,728,060 | 106,132,708 | 2.85% |
| 2024-06-06 | 2.88 | 2.95 | 2.74 | 2.81 | 2.81 | qfq | 39,216,071 | 111,442,630 | -1.06% |
| 2024-06-05 | 2.90 | 2.92 | 2.81 | 2.84 | 2.84 | qfq | 34,854,620 | 99,837,967 | -2.74% |
| 2024-06-04 | 2.81 | 3.08 | 2.81 | 2.92 | 2.92 | qfq | 53,357,854 | 156,287,388 | -2.34% |
| 2024-06-03 | 3.24 | 3.29 | 2.99 | 2.99 | 2.99 | qfq | 64,102,034 | 198,136,777 | -9.94% |
| 2024-05-31 | 3.28 | 3.39 | 3.23 | 3.32 | 3.32 | qfq | 43,387,180 | 143,656,623 | 0.30% |
| 2024-05-30 | 3.43 | 3.44 | 3.30 | 3.31 | 3.31 | qfq | 48,380,601 | 163,266,336 | -5.70% |
| 2024-05-29 | 3.45 | 3.52 | 3.29 | 3.51 | 3.51 | qfq | 80,385,861 | 273,210,554 | 2.33% |
| 2024-05-28 | 3.55 | 3.55 | 3.35 | 3.43 | 3.43 | qfq | 76,052,160 | 261,300,427 | -5.51% |
| 2024-05-27 | 3.55 | 3.75 | 3.48 | 3.63 | 3.63 | qfq | 104,753,215 | 378,276,894 | 0.00% |
| 2024-05-24 | 3.39 | 3.80 | 3.25 | 3.63 | 3.63 | qfq | 136,903,831 | 484,603,849 | 4.91% |
| 2024-05-23 | 3.37 | 3.50 | 3.35 | 3.46 | 3.46 | qfq | 94,090,890 | 320,898,366 | -1.14% |
| 2024-05-22 | 3.48 | 3.75 | 3.41 | 3.50 | 3.50 | qfq | 174,516,638 | 619,553,368 | 2.64% |
| 2024-05-21 | 3.18 | 3.41 | 3.18 | 3.41 | 3.41 | qfq | 68,328,298 | 227,193,246 | 10.00% |
| 2024-05-20 | 3.11 | 3.14 | 3.07 | 3.10 | 3.10 | qfq | 75,160,173 | 232,586,839 | -3.13% |
| 2024-05-17 | 3.17 | 3.26 | 3.11 | 3.20 | 3.20 | qfq | 84,568,040 | 269,295,141 | -1.84% |
| 2024-05-16 | 3.15 | 3.43 | 3.14 | 3.26 | 3.26 | qfq | 147,963,456 | 481,830,431 | -3.26% |
| 2024-05-15 | 3.15 | 3.37 | 3.15 | 3.37 | 3.37 | qfq | 110,180,710 | 365,050,312 | 10.13% |
| 2024-05-14 | 2.93 | 3.06 | 2.93 | 3.06 | 3.06 | qfq | 75,171,796 | 229,274,396 | 10.07% |
| 2024-05-13 | 2.82 | 2.83 | 2.72 | 2.78 | 2.78 | qfq | 22,035,769 | 61,051,457 | -2.46% |
| 2024-05-10 | 2.87 | 2.93 | 2.82 | 2.85 | 2.85 | qfq | 24,293,200 | 69,378,168 | -0.70% |
| 2024-05-09 | 2.84 | 2.89 | 2.83 | 2.87 | 2.87 | qfq | 27,086,600 | 77,490,849 | 1.06% |
| 2024-05-08 | 2.92 | 2.95 | 2.84 | 2.84 | 2.84 | qfq | 40,063,265 | 115,214,550 | -4.05% |
| 2024-05-07 | 2.85 | 3.04 | 2.85 | 2.96 | 2.96 | qfq | 60,692,150 | 179,234,217 | 1.02% |
| 2024-05-06 | 2.93 | 3.07 | 2.93 | 2.93 | 2.93 | qfq | 66,101,640 | 196,249,899 | -9.85% |
| 2024-04-30 | 3.24 | 3.30 | 3.18 | 3.25 | 3.25 | qfq | 26,663,700 | 86,604,828 | 1.56% |
| 2024-04-29 | 3.01 | 3.20 | 3.00 | 3.20 | 3.20 | qfq | 27,791,300 | 87,349,351 | 6.31% |
| 2024-04-26 | 2.93 | 3.02 | 2.91 | 3.01 | 3.01 | qfq | 15,101,413 | 44,967,108 | 2.73% |
| 2024-04-25 | 2.90 | 2.96 | 2.88 | 2.93 | 2.93 | qfq | 11,779,113 | 34,516,999 | 0.00% |
| 2024-04-24 | 2.86 | 2.93 | 2.83 | 2.93 | 2.93 | qfq | 15,586,349 | 45,241,485 | 2.09% |
| 2024-04-23 | 2.86 | 2.93 | 2.86 | 2.87 | 2.87 | qfq | 13,287,400 | 38,276,189 | 1.77% |
| 2024-04-22 | 2.85 | 2.89 | 2.74 | 2.82 | 2.82 | qfq | 13,981,400 | 39,427,587 | -1.40% |
| 2024-04-19 | 2.89 | 2.95 | 2.84 | 2.86 | 2.86 | qfq | 14,786,802 | 42,552,891 | -2.39% |
| 2024-04-18 | 2.94 | 2.99 | 2.87 | 2.93 | 2.93 | qfq | 21,659,010 | 63,394,374 | -0.34% |
| 2024-04-17 | 2.66 | 2.94 | 2.66 | 2.94 | 2.94 | qfq | 30,821,471 | 88,759,082 | 8.49% |
| 2024-04-16 | 2.95 | 2.96 | 2.71 | 2.71 | 2.71 | qfq | 32,586,900 | 90,170,935 | -9.97% |
| 2024-04-15 | 3.15 | 3.22 | 2.92 | 3.01 | 3.01 | qfq | 36,392,196 | 110,168,442 | -7.10% |
| 2024-04-12 | 3.32 | 3.33 | 3.22 | 3.24 | 3.24 | qfq | 16,698,300 | 54,521,860 | -2.41% |
| 2024-04-11 | 3.28 | 3.38 | 3.26 | 3.32 | 3.32 | qfq | 16,579,464 | 55,480,000 | 0.61% |
| 2024-04-10 | 3.43 | 3.43 | 3.26 | 3.30 | 3.30 | qfq | 20,216,795 | 67,158,200 | -4.07% |
| 2024-04-09 | 3.39 | 3.47 | 3.38 | 3.44 | 3.44 | qfq | 16,988,545 | 58,175,278 | 2.38% |
| 2024-04-08 | 3.51 | 3.51 | 3.35 | 3.36 | 3.36 | qfq | 24,709,510 | 84,043,238 | -4.55% |
| 2024-04-03 | 3.58 | 3.58 | 3.46 | 3.52 | 3.52 | qfq | 20,491,400 | 71,941,620 | -1.68% |
| 2024-04-02 | 3.65 | 3.66 | 3.56 | 3.58 | 3.58 | qfq | 23,472,200 | 84,355,440 | -2.72% |
| 2024-04-01 | 3.60 | 3.69 | 3.59 | 3.68 | 3.68 | qfq | 25,554,854 | 93,341,912 | 2.79% |
| 2024-03-29 | 3.62 | 3.63 | 3.51 | 3.58 | 3.58 | qfq | 23,497,830 | 83,732,967 | -1.10% |
| 2024-03-28 | 3.47 | 3.66 | 3.47 | 3.62 | 3.62 | qfq | 32,522,709 | 116,804,395 | 4.32% |
| 2024-03-27 | 3.64 | 3.65 | 3.46 | 3.47 | 3.47 | qfq | 35,393,249 | 125,226,959 | -4.67% |
| 2024-03-26 | 3.73 | 3.77 | 3.59 | 3.64 | 3.64 | qfq | 40,229,233 | 147,332,476 | -3.45% |
| 2024-03-25 | 3.92 | 3.97 | 3.75 | 3.77 | 3.77 | qfq | 49,035,490 | 188,979,818 | -4.80% |
| 2024-03-22 | 4.07 | 4.13 | 3.90 | 3.96 | 3.96 | qfq | 66,062,472 | 263,212,967 | -3.18% |
| 2024-03-21 | 4.05 | 4.32 | 4.03 | 4.09 | 4.09 | qfq | 103,118,006 | 427,175,935 | 3.28% |
| 2024-03-20 | 3.91 | 4.00 | 3.88 | 3.96 | 3.96 | qfq | 49,717,375 | 196,307,324 | 1.80% |
| 2024-03-19 | 3.97 | 4.00 | 3.88 | 3.89 | 3.89 | qfq | 57,774,487 | 227,100,760 | -2.99% |
| 2024-03-18 | 3.92 | 4.05 | 3.85 | 4.01 | 4.01 | qfq | 85,284,000 | 336,516,417 | 0.00% |
| 2024-03-15 | 4.10 | 4.18 | 3.91 | 4.01 | 4.01 | qfq | 95,291,186 | 381,568,058 | 2.56% |
| 2024-03-14 | 3.96 | 4.25 | 3.80 | 3.91 | 3.91 | qfq | 136,188,818 | 544,746,601 | -6.01% |
| 2024-03-13 | 3.78 | 4.16 | 3.69 | 4.16 | 4.16 | qfq | 133,734,279 | 519,773,741 | 10.05% |
| 2024-03-12 | 3.47 | 3.78 | 3.47 | 3.78 | 3.78 | qfq | 94,919,487 | 352,782,069 | 9.88% |
| 2024-03-11 | 3.33 | 3.44 | 3.32 | 3.44 | 3.44 | qfq | 33,058,156 | 111,793,275 | 0.88% |
| 2024-03-08 | 3.29 | 3.61 | 3.24 | 3.41 | 3.41 | qfq | 45,786,417 | 156,938,541 | 3.65% |
| 2024-03-07 | 3.41 | 3.41 | 3.28 | 3.29 | 3.29 | qfq | 22,451,888 | 75,060,109 | -2.66% |
| 2024-03-06 | 3.38 | 3.46 | 3.33 | 3.38 | 3.38 | qfq | 18,037,600 | 61,118,129 | -0.29% |
| 2024-03-05 | 3.49 | 3.51 | 3.37 | 3.39 | 3.39 | qfq | 21,995,018 | 75,312,533 | -3.42% |
| 2024-03-04 | 3.49 | 3.52 | 3.33 | 3.51 | 3.51 | qfq | 29,627,602 | 101,920,026 | 0.57% |
| 2024-03-01 | 3.46 | 3.50 | 3.39 | 3.49 | 3.49 | qfq | 27,501,639 | 94,939,502 | 1.16% |
| 2024-02-29 | 3.23 | 3.45 | 3.21 | 3.45 | 3.45 | qfq | 38,580,479 | 129,519,083 | 5.83% |
| 2024-02-28 | 3.63 | 3.75 | 3.24 | 3.26 | 3.26 | qfq | 61,520,190 | 217,073,494 | -8.94% |
| 2024-02-27 | 3.41 | 3.58 | 3.40 | 3.58 | 3.58 | qfq | 29,986,352 | 105,237,106 | 3.77% |
| 2024-02-26 | 3.39 | 3.52 | 3.30 | 3.45 | 3.45 | qfq | 36,825,141 | 125,843,801 | 2.07% |
| 2024-02-23 | 3.19 | 3.39 | 3.17 | 3.38 | 3.38 | qfq | 38,159,768 | 125,343,031 | 5.63% |
| 2024-02-22 | 3.04 | 3.20 | 3.04 | 3.20 | 3.20 | qfq | 34,611,321 | 108,317,032 | 5.26% |
| 2024-02-21 | 2.92 | 3.17 | 2.91 | 3.04 | 3.04 | qfq | 49,965,335 | 152,298,044 | 2.70% |
| 2024-02-20 | 2.89 | 3.02 | 2.84 | 2.96 | 2.96 | qfq | 54,670,354 | 160,234,714 | 2.78% |
| 2024-02-19 | 2.66 | 2.88 | 2.66 | 2.88 | 2.88 | qfq | 33,095,820 | 92,556,498 | 9.92% |
| 2024-02-08 | 2.35 | 2.66 | 2.26 | 2.62 | 2.62 | qfq | 57,784,718 | 140,216,926 | 4.80% |
| 2024-02-07 | 2.76 | 2.76 | 2.50 | 2.50 | 2.50 | qfq | 46,105,746 | 119,459,375 | -10.07% |
| 2024-02-06 | 2.71 | 2.88 | 2.63 | 2.78 | 2.78 | qfq | 48,962,336 | 132,036,426 | -4.79% |
| 2024-02-05 | 3.25 | 3.25 | 2.92 | 2.92 | 2.92 | qfq | 29,834,231 | 88,336,998 | -9.88% |
| 2024-02-02 | 3.41 | 3.56 | 3.09 | 3.24 | 3.24 | qfq | 33,297,947 | 112,133,480 | -4.14% |
| 2024-02-01 | 3.45 | 3.49 | 3.33 | 3.38 | 3.38 | qfq | 26,120,615 | 88,898,891 | -3.15% |
| 2024-01-31 | 3.57 | 3.72 | 3.46 | 3.49 | 3.49 | qfq | 34,103,562 | 122,067,849 | -7.43% |
| 2024-01-30 | 3.91 | 3.92 | 3.76 | 3.77 | 3.77 | qfq | 19,525,678 | 74,901,978 | -4.56% |
| 2024-01-29 | 4.16 | 4.18 | 3.93 | 3.95 | 3.95 | qfq | 30,800,214 | 123,761,228 | -5.50% |
| 2024-01-26 | 4.02 | 4.32 | 4.01 | 4.18 | 4.18 | qfq | 44,765,353 | 187,110,099 | 4.24% |
| 2024-01-25 | 3.85 | 4.02 | 3.82 | 4.01 | 4.01 | qfq | 21,428,013 | 84,216,245 | 3.35% |
| 2024-01-24 | 3.85 | 3.89 | 3.73 | 3.88 | 3.88 | qfq | 23,674,760 | 90,368,059 | 0.78% |
| 2024-01-23 | 3.82 | 3.88 | 3.73 | 3.85 | 3.85 | qfq | 25,020,820 | 95,552,714 | 1.32% |
| 2024-01-22 | 4.06 | 4.16 | 3.76 | 3.80 | 3.80 | qfq | 41,780,700 | 165,915,245 | -7.77% |
| 2024-01-19 | 4.03 | 4.42 | 4.01 | 4.12 | 4.12 | qfq | 45,463,672 | 190,872,219 | 2.49% |
| 2024-01-18 | 4.05 | 4.09 | 3.90 | 4.02 | 4.02 | qfq | 18,548,100 | 73,850,298 | -0.99% |
| 2024-01-17 | 4.13 | 4.17 | 4.06 | 4.06 | 4.06 | qfq | 11,440,704 | 47,050,908 | -1.93% |
| 2024-01-16 | 4.19 | 4.21 | 4.09 | 4.14 | 4.14 | qfq | 16,930,700 | 70,014,963 | -1.66% |
| 2024-01-15 | 4.20 | 4.25 | 4.16 | 4.21 | 4.21 | qfq | 11,358,278 | 47,872,187 | 0.24% |
| 2024-01-12 | 4.26 | 4.31 | 4.19 | 4.20 | 4.20 | qfq | 14,421,000 | 61,014,084 | -2.10% |
| 2024-01-11 | 4.17 | 4.31 | 4.14 | 4.29 | 4.29 | qfq | 16,221,220 | 68,826,102 | 2.88% |
| 2024-01-10 | 4.26 | 4.27 | 4.16 | 4.17 | 4.17 | qfq | 16,883,186 | 70,781,470 | -2.34% |
| 2024-01-09 | 4.29 | 4.39 | 4.22 | 4.27 | 4.27 | qfq | 15,534,612 | 66,607,074 | -0.70% |
| 2024-01-08 | 4.40 | 4.40 | 4.29 | 4.30 | 4.30 | qfq | 12,356,540 | 53,651,346 | -1.83% |
| 2024-01-05 | 4.48 | 4.49 | 4.33 | 4.38 | 4.38 | qfq | 19,496,921 | 86,122,563 | -2.23% |
| 2024-01-04 | 4.55 | 4.57 | 4.44 | 4.48 | 4.48 | qfq | 17,453,321 | 78,280,296 | -1.75% |
| 2024-01-03 | 4.51 | 4.60 | 4.42 | 4.56 | 4.56 | qfq | 27,806,605 | 126,174,473 | 1.33% |
| 2024-01-02 | 4.50 | 4.70 | 4.48 | 4.50 | 4.50 | qfq | 27,420,586 | 125,090,389 | 0.67% |
| 2023-12-29 | 4.31 | 4.53 | 4.28 | 4.47 | 4.47 | qfq | 29,943,206 | 133,257,213 | 2.76% |
| 2023-12-28 | 4.33 | 4.38 | 4.20 | 4.35 | 4.35 | qfq | 29,490,950 | 127,143,875 | 0.23% |
| 2023-12-27 | 4.48 | 4.55 | 4.32 | 4.34 | 4.34 | qfq | 30,791,083 | 135,406,162 | -2.47% |
| 2023-12-26 | 4.64 | 4.65 | 4.42 | 4.45 | 4.45 | qfq | 28,211,748 | 127,218,170 | -4.09% |
| 2023-12-25 | 4.45 | 4.66 | 4.40 | 4.64 | 4.64 | qfq | 48,664,046 | 220,830,474 | 0.00% |
| 2023-12-22 | 5.18 | 5.19 | 4.64 | 4.64 | 4.64 | qfq | 72,128,145 | 348,547,868 | -10.08% |
| 2023-12-21 | 5.01 | 5.30 | 4.97 | 5.16 | 5.16 | qfq | 57,074,513 | 292,629,521 | 0.98% |
| 2023-12-20 | 5.28 | 5.41 | 5.11 | 5.11 | 5.11 | qfq | 65,737,826 | 342,533,555 | -4.13% |
| 2023-12-19 | 5.07 | 5.58 | 5.04 | 5.33 | 5.33 | qfq | 98,191,437 | 523,785,546 | 4.31% |
| 2023-12-18 | 5.29 | 5.32 | 5.07 | 5.11 | 5.11 | qfq | 49,672,024 | 256,353,266 | -3.40% |
| 2023-12-15 | 5.12 | 5.31 | 5.07 | 5.29 | 5.29 | qfq | 49,959,423 | 261,286,195 | 2.72% |
| 2023-12-14 | 5.11 | 5.26 | 5.11 | 5.15 | 5.15 | qfq | 21,529,710 | 111,843,956 | 0.19% |
| 2023-12-13 | 5.17 | 5.25 | 5.11 | 5.14 | 5.14 | qfq | 19,362,741 | 100,438,645 | -0.96% |
| 2023-12-12 | 5.19 | 5.28 | 5.14 | 5.19 | 5.19 | qfq | 29,713,756 | 154,827,308 | 0.19% |
| 2023-12-11 | 5.05 | 5.18 | 5.01 | 5.18 | 5.18 | qfq | 31,304,311 | 159,743,877 | 2.17% |
| 2023-12-08 | 5.11 | 5.17 | 5.03 | 5.07 | 5.07 | qfq | 18,627,456 | 94,706,942 | -1.93% |
| 2023-12-07 | 5.14 | 5.24 | 5.12 | 5.17 | 5.17 | qfq | 32,151,494 | 166,054,282 | 1.17% |
| 2023-12-06 | 4.90 | 5.19 | 4.83 | 5.11 | 5.11 | qfq | 29,112,126 | 146,549,510 | 3.02% |
| 2023-12-05 | 5.09 | 5.11 | 4.95 | 4.96 | 4.96 | qfq | 17,291,295 | 86,368,357 | -3.13% |
| 2023-12-04 | 5.14 | 5.19 | 5.09 | 5.12 | 5.12 | qfq | 21,087,044 | 108,111,869 | -0.39% |
| 2023-12-01 | 4.82 | 5.17 | 4.81 | 5.14 | 5.14 | qfq | 34,683,172 | 174,752,126 | 6.64% |
| 2023-11-30 | 4.84 | 4.87 | 4.76 | 4.82 | 4.82 | qfq | 12,380,741 | 59,593,632 | -0.62% |
| 2023-11-29 | 4.89 | 4.92 | 4.83 | 4.85 | 4.85 | qfq | 11,889,300 | 57,936,091 | -0.82% |
| 2023-11-28 | 4.88 | 4.93 | 4.82 | 4.89 | 4.89 | qfq | 13,124,179 | 63,931,111 | 0.00% |
| 2023-11-27 | 4.95 | 4.97 | 4.88 | 4.89 | 4.89 | qfq | 15,832,580 | 77,693,377 | -1.81% |
| 2023-11-24 | 5.05 | 5.10 | 4.96 | 4.98 | 4.98 | qfq | 16,953,020 | 85,042,912 | -1.78% |
| 2023-11-23 | 5.10 | 5.12 | 5.02 | 5.07 | 5.07 | qfq | 18,512,294 | 93,660,769 | -0.98% |
| 2023-11-22 | 5.08 | 5.20 | 5.07 | 5.12 | 5.12 | qfq | 18,781,568 | 96,602,139 | 0.20% |
| 2023-11-21 | 5.10 | 5.23 | 5.08 | 5.11 | 5.11 | qfq | 28,765,623 | 148,209,489 | 0.20% |
| 2023-11-20 | 5.01 | 5.12 | 5.00 | 5.10 | 5.10 | qfq | 20,358,584 | 103,500,488 | 0.99% |
| 2023-11-17 | 5.09 | 5.09 | 4.99 | 5.05 | 5.05 | qfq | 19,780,460 | 99,723,027 | 0.20% |
| 2023-11-16 | 4.95 | 5.07 | 4.90 | 5.04 | 5.04 | qfq | 25,523,761 | 127,983,834 | 1.82% |
| 2023-11-15 | 5.00 | 5.03 | 4.93 | 4.95 | 4.95 | qfq | 14,183,552 | 70,499,242 | -0.80% |
| 2023-11-14 | 4.92 | 5.00 | 4.92 | 4.99 | 4.99 | qfq | 13,803,405 | 68,704,659 | 0.60% |
| 2023-11-13 | 4.90 | 5.00 | 4.90 | 4.96 | 4.96 | qfq | 15,884,948 | 78,836,113 | 1.22% |
| 2023-11-10 | 4.88 | 4.94 | 4.82 | 4.90 | 4.90 | qfq | 22,397,351 | 109,378,875 | -0.61% |
| 2023-11-09 | 4.99 | 5.04 | 4.90 | 4.93 | 4.93 | qfq | 29,851,400 | 147,831,526 | -1.79% |
| 2023-11-08 | 4.96 | 5.09 | 4.94 | 5.02 | 5.02 | qfq | 41,838,469 | 210,141,258 | 1.41% |
| 2023-11-07 | 4.99 | 5.03 | 4.89 | 4.95 | 4.95 | qfq | 45,219,212 | 224,380,378 | -0.40% |
| 2023-11-06 | 4.80 | 4.98 | 4.79 | 4.97 | 4.97 | qfq | 38,352,690 | 188,990,444 | 3.97% |
| 2023-11-03 | 4.74 | 4.83 | 4.67 | 4.78 | 4.78 | qfq | 33,580,603 | 159,448,460 | 0.21% |
| 2023-11-02 | 4.60 | 4.98 | 4.60 | 4.77 | 4.77 | qfq | 58,971,366 | 283,918,295 | 3.47% |
| 2023-11-01 | 4.53 | 4.68 | 4.52 | 4.61 | 4.61 | qfq | 20,495,418 | 94,897,502 | 1.54% |
| 2023-10-31 | 4.53 | 4.62 | 4.52 | 4.54 | 4.54 | qfq | 19,186,697 | 87,591,466 | 0.44% |
| 2023-10-30 | 4.40 | 4.53 | 4.38 | 4.52 | 4.52 | qfq | 17,265,164 | 77,502,695 | 2.26% |
| 2023-10-27 | 4.35 | 4.46 | 4.30 | 4.42 | 4.42 | qfq | 18,652,463 | 81,779,996 | 0.91% |
| 2023-10-26 | 4.40 | 4.40 | 4.33 | 4.38 | 4.38 | qfq | 13,746,039 | 59,985,122 | -0.68% |
| 2023-10-25 | 4.31 | 4.44 | 4.30 | 4.41 | 4.41 | qfq | 15,531,686 | 68,429,956 | 1.85% |
| 2023-10-24 | 4.25 | 4.38 | 4.23 | 4.33 | 4.33 | qfq | 15,753,969 | 68,038,339 | 2.12% |
| 2023-10-23 | 4.37 | 4.37 | 4.21 | 4.24 | 4.24 | qfq | 19,050,494 | 81,613,136 | -3.42% |
| 2023-10-20 | 4.51 | 4.54 | 4.38 | 4.39 | 4.39 | qfq | 27,872,300 | 123,388,629 | -3.52% |
| 2023-10-19 | 4.45 | 4.69 | 4.43 | 4.55 | 4.55 | qfq | 31,643,100 | 144,805,445 | 1.34% |
| 2023-10-18 | 4.65 | 4.66 | 4.45 | 4.49 | 4.49 | qfq | 34,576,582 | 155,692,565 | -3.65% |
| 2023-10-17 | 4.74 | 4.74 | 4.61 | 4.66 | 4.66 | qfq | 24,756,450 | 115,256,410 | -1.89% |
| 2023-10-16 | 4.85 | 4.88 | 4.68 | 4.75 | 4.75 | qfq | 57,825,075 | 274,969,574 | -2.06% |
| 2023-10-13 | 4.57 | 5.05 | 4.57 | 4.85 | 4.85 | qfq | 83,287,021 | 408,704,712 | 5.66% |
| 2023-10-12 | 4.67 | 4.67 | 4.57 | 4.59 | 4.59 | qfq | 13,021,078 | 59,861,367 | -1.29% |
| 2023-10-11 | 4.62 | 4.69 | 4.57 | 4.65 | 4.65 | qfq | 12,408,958 | 57,587,838 | 0.65% |
| 2023-10-10 | 4.58 | 4.65 | 4.56 | 4.62 | 4.62 | qfq | 11,565,130 | 53,389,876 | 1.32% |
| 2023-10-09 | 4.64 | 4.65 | 4.56 | 4.56 | 4.56 | qfq | 10,437,211 | 47,822,385 | -1.51% |
| 2023-09-28 | 4.59 | 4.65 | 4.58 | 4.63 | 4.63 | qfq | 12,105,300 | 55,921,527 | 1.31% |
| 2023-09-27 | 4.54 | 4.61 | 4.53 | 4.57 | 4.57 | qfq | 12,547,695 | 57,377,173 | 0.22% |
| 2023-09-26 | 4.51 | 4.61 | 4.51 | 4.56 | 4.56 | qfq | 12,931,100 | 59,110,106 | 0.66% |
| 2023-09-25 | 4.57 | 4.60 | 4.50 | 4.53 | 4.53 | qfq | 11,394,300 | 51,752,916 | -1.09% |
| 2023-09-22 | 4.48 | 4.59 | 4.45 | 4.58 | 4.58 | qfq | 16,442,898 | 74,778,775 | 2.23% |
| 2023-09-21 | 4.47 | 4.51 | 4.44 | 4.48 | 4.48 | qfq | 8,107,332 | 36,270,937 | 0.22% |
| 2023-09-20 | 4.51 | 4.53 | 4.46 | 4.47 | 4.47 | qfq | 7,990,300 | 35,927,084 | -0.89% |
| 2023-09-19 | 4.57 | 4.57 | 4.49 | 4.51 | 4.51 | qfq | 9,481,100 | 42,799,990 | -1.53% |
| 2023-09-18 | 4.55 | 4.59 | 4.52 | 4.58 | 4.58 | qfq | 8,810,020 | 40,224,118 | 0.66% |
| 2023-09-15 | 4.56 | 4.58 | 4.53 | 4.55 | 4.55 | qfq | 7,922,400 | 36,059,221 | 0.22% |
| 2023-09-14 | 4.60 | 4.61 | 4.53 | 4.54 | 4.54 | qfq | 11,630,100 | 52,959,918 | -1.09% |
| 2023-09-13 | 4.65 | 4.66 | 4.56 | 4.59 | 4.59 | qfq | 15,865,437 | 72,941,745 | -1.71% |
| 2023-09-12 | 4.76 | 4.78 | 4.65 | 4.67 | 4.67 | qfq | 20,312,800 | 95,331,529 | -2.10% |
| 2023-09-11 | 4.63 | 4.82 | 4.63 | 4.77 | 4.77 | qfq | 26,560,751 | 126,071,015 | 3.47% |
| 2023-09-08 | 4.60 | 4.66 | 4.57 | 4.61 | 4.61 | qfq | 14,170,430 | 65,227,809 | -0.86% |
| 2023-09-07 | 4.76 | 4.87 | 4.65 | 4.65 | 4.65 | qfq | 22,280,618 | 105,751,595 | -1.69% |
| 2023-09-06 | 4.74 | 4.75 | 4.68 | 4.73 | 4.73 | qfq | 12,888,117 | 60,850,574 | -0.84% |
| 2023-09-05 | 4.83 | 4.85 | 4.74 | 4.77 | 4.77 | qfq | 16,794,891 | 80,353,165 | -1.65% |
| 2023-09-04 | 4.80 | 4.85 | 4.74 | 4.85 | 4.85 | qfq | 20,024,160 | 95,861,950 | 0.83% |
| 2023-09-01 | 4.84 | 4.85 | 4.72 | 4.81 | 4.81 | qfq | 15,514,500 | 74,148,007 | -0.21% |
| 2023-08-31 | 4.88 | 4.89 | 4.79 | 4.82 | 4.82 | qfq | 13,401,490 | 64,690,671 | -1.63% |
| 2023-08-30 | 4.85 | 4.92 | 4.82 | 4.90 | 4.90 | qfq | 17,010,499 | 82,973,506 | 0.62% |
| 2023-08-29 | 4.70 | 4.87 | 4.70 | 4.87 | 4.87 | qfq | 18,351,960 | 88,142,872 | 3.18% |
| 2023-08-28 | 4.80 | 4.84 | 4.71 | 4.72 | 4.72 | qfq | 24,295,438 | 115,899,782 | 2.83% |
| 2023-08-25 | 4.75 | 4.75 | 4.56 | 4.59 | 4.59 | qfq | 18,594,559 | 86,251,452 | -3.57% |
| 2023-08-24 | 4.74 | 4.84 | 4.72 | 4.76 | 4.76 | qfq | 14,311,207 | 68,383,497 | 0.21% |
| 2023-08-23 | 4.83 | 4.83 | 4.72 | 4.75 | 4.75 | qfq | 10,746,800 | 51,310,177 | -1.86% |
| 2023-08-22 | 4.81 | 4.86 | 4.72 | 4.84 | 4.84 | qfq | 13,738,451 | 65,810,227 | 0.83% |
| 2023-08-21 | 4.81 | 4.92 | 4.79 | 4.80 | 4.80 | qfq | 8,559,550 | 41,524,332 | -0.83% |
| 2023-08-18 | 4.94 | 4.96 | 4.84 | 4.84 | 4.84 | qfq | 10,641,700 | 52,097,118 | -2.22% |
| 2023-08-17 | 4.86 | 4.95 | 4.83 | 4.95 | 4.95 | qfq | 9,687,052 | 47,562,822 | 1.02% |
| 2023-08-16 | 5.00 | 5.00 | 4.89 | 4.90 | 4.90 | qfq | 15,369,379 | 75,809,266 | -2.00% |
| 2023-08-15 | 5.11 | 5.11 | 4.96 | 5.00 | 5.00 | qfq | 13,353,884 | 66,960,606 | -2.15% |
| 2023-08-14 | 5.01 | 5.11 | 4.96 | 5.11 | 5.11 | qfq | 13,354,569 | 67,415,607 | 1.59% |
| 2023-08-11 | 5.10 | 5.13 | 5.03 | 5.03 | 5.03 | qfq | 12,276,831 | 62,316,584 | -1.37% |
| 2023-08-10 | 5.08 | 5.13 | 5.05 | 5.10 | 5.10 | qfq | 10,373,507 | 52,836,857 | 0.39% |
| 2023-08-09 | 5.15 | 5.19 | 5.07 | 5.08 | 5.08 | qfq | 17,313,369 | 88,593,541 | -1.93% |
| 2023-08-08 | 5.19 | 5.23 | 5.16 | 5.18 | 5.18 | qfq | 18,131,736 | 94,263,136 | -0.38% |
| 2023-08-07 | 5.19 | 5.25 | 5.16 | 5.20 | 5.20 | qfq | 22,514,230 | 117,246,691 | 0.58% |
| 2023-08-04 | 5.11 | 5.19 | 5.11 | 5.17 | 5.17 | qfq | 18,778,866 | 97,001,803 | 1.37% |
| 2023-08-03 | 5.12 | 5.16 | 5.08 | 5.10 | 5.10 | qfq | 15,771,486 | 80,581,539 | -0.78% |
| 2023-08-02 | 5.17 | 5.20 | 5.11 | 5.14 | 5.14 | qfq | 14,533,789 | 74,766,640 | -1.15% |
| 2023-08-01 | 5.21 | 5.23 | 5.16 | 5.20 | 5.20 | qfq | 15,279,192 | 79,373,656 | -0.19% |
| 2023-07-31 | 5.10 | 5.23 | 5.07 | 5.21 | 5.21 | qfq | 24,355,161 | 126,080,623 | 2.16% |
| 2023-07-28 | 5.08 | 5.12 | 5.01 | 5.10 | 5.10 | qfq | 15,909,322 | 80,572,577 | 0.20% |
| 2023-07-27 | 5.14 | 5.17 | 5.08 | 5.09 | 5.09 | qfq | 14,486,555 | 74,212,695 | -0.97% |
| 2023-07-26 | 5.19 | 5.19 | 5.11 | 5.14 | 5.14 | qfq | 15,338,465 | 78,895,489 | -0.96% |
| 2023-07-25 | 5.17 | 5.19 | 5.12 | 5.19 | 5.19 | qfq | 17,097,380 | 88,404,906 | 1.37% |
| 2023-07-24 | 5.10 | 5.18 | 5.07 | 5.12 | 5.12 | qfq | 11,926,565 | 61,116,926 | 0.00% |
| 2023-07-21 | 5.10 | 5.14 | 5.08 | 5.12 | 5.12 | qfq | 15,025,400 | 76,738,217 | 0.00% |
| 2023-07-20 | 5.20 | 5.20 | 5.11 | 5.12 | 5.12 | qfq | 14,679,731 | 75,549,922 | -0.97% |
| 2023-07-19 | 5.13 | 5.22 | 5.10 | 5.17 | 5.17 | qfq | 12,983,272 | 67,074,362 | 0.39% |
| 2023-07-18 | 5.18 | 5.20 | 5.12 | 5.15 | 5.15 | qfq | 15,920,191 | 82,057,913 | -0.77% |