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
胜利精密002426.SZ
最近收盘价2.592026-07-17
最近交易日2026-07-17
成交量（股）124,314,250
成交额（元）330,539,650
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 | 2.79 | 2.79 | 2.55 | 2.59 | 2.59 | qfq | 124,314,250 | 330,539,650 | -7.83% |
| 2026-07-16 | 2.76 | 2.91 | 2.69 | 2.81 | 2.81 | qfq | 110,028,161 | 311,275,228 | 0.00% |
| 2026-07-15 | 3.03 | 3.06 | 2.81 | 2.81 | 2.81 | qfq | 203,822,992 | 592,917,529 | -9.94% |
| 2026-07-14 | 3.07 | 3.13 | 2.98 | 3.12 | 3.12 | qfq | 92,017,147 | 280,707,830 | 1.30% |
| 2026-07-13 | 3.33 | 3.33 | 3.06 | 3.08 | 3.08 | qfq | 155,799,849 | 492,724,222 | -8.33% |
| 2026-07-10 | 3.39 | 3.47 | 3.34 | 3.36 | 3.36 | qfq | 127,446,994 | 434,152,210 | -1.75% |
| 2026-07-09 | 3.39 | 3.43 | 3.27 | 3.42 | 3.42 | qfq | 116,735,571 | 392,339,745 | 1.48% |
| 2026-07-08 | 3.52 | 3.52 | 3.33 | 3.37 | 3.37 | qfq | 143,857,476 | 486,659,138 | -3.99% |
| 2026-07-07 | 3.52 | 3.58 | 3.43 | 3.51 | 3.51 | qfq | 118,812,474 | 416,671,308 | -0.85% |
| 2026-07-06 | 3.66 | 3.73 | 3.51 | 3.54 | 3.54 | qfq | 151,350,700 | 543,521,689 | -3.28% |
| 2026-07-03 | 3.81 | 3.82 | 3.66 | 3.66 | 3.66 | qfq | 144,492,286 | 535,824,514 | -3.43% |
| 2026-07-02 | 3.99 | 4.01 | 3.77 | 3.79 | 3.79 | qfq | 178,131,397 | 692,429,965 | -5.01% |
| 2026-07-01 | 3.98 | 4.07 | 3.90 | 3.99 | 3.99 | qfq | 145,883,072 | 580,946,810 | 0.25% |
| 2026-06-30 | 3.85 | 4.05 | 3.79 | 3.98 | 3.98 | qfq | 170,503,597 | 671,444,451 | 3.65% |
| 2026-06-29 | 4.05 | 4.27 | 3.66 | 3.84 | 3.84 | qfq | 259,802,869 | 1,012,307,157 | -3.03% |
| 2026-06-26 | 4.14 | 4.16 | 3.96 | 3.96 | 3.96 | qfq | 169,937,030 | 685,729,097 | -5.26% |
| 2026-06-25 | 4.26 | 4.27 | 4.10 | 4.18 | 4.18 | qfq | 228,803,092 | 956,114,104 | -3.24% |
| 2026-06-24 | 4.11 | 4.34 | 4.05 | 4.32 | 4.32 | qfq | 304,648,170 | 1,285,485,791 | 4.60% |
| 2026-06-23 | 4.02 | 4.31 | 4.00 | 4.13 | 4.13 | qfq | 233,524,367 | 970,915,393 | 1.72% |
| 2026-06-22 | 4.15 | 4.19 | 3.93 | 4.06 | 4.06 | qfq | 205,336,213 | 826,290,151 | -1.69% |
| 2026-06-18 | 4.09 | 4.15 | 3.94 | 4.13 | 4.13 | qfq | 218,551,118 | 888,509,705 | 0.98% |
| 2026-06-17 | 4.06 | 4.16 | 4.00 | 4.09 | 4.09 | qfq | 281,524,910 | 1,147,927,524 | -0.24% |
| 2026-06-16 | 3.94 | 4.18 | 3.87 | 4.10 | 4.10 | qfq | 486,838,261 | 1,967,659,209 | 6.22% |
| 2026-06-15 | 3.49 | 3.86 | 3.49 | 3.86 | 3.86 | qfq | 452,107,507 | 1,718,927,852 | 9.97% |
| 2026-06-12 | 3.48 | 3.73 | 3.44 | 3.51 | 3.51 | qfq | 222,587,761 | 791,016,797 | 2.93% |
| 2026-06-11 | 3.55 | 3.57 | 3.38 | 3.41 | 3.41 | qfq | 157,229,867 | 540,773,065 | -3.67% |
| 2026-06-10 | 3.69 | 3.72 | 3.47 | 3.54 | 3.54 | qfq | 215,731,112 | 772,907,867 | -5.35% |
| 2026-06-09 | 3.81 | 3.83 | 3.62 | 3.74 | 3.74 | qfq | 185,949,926 | 689,033,964 | -0.27% |
| 2026-06-08 | 3.72 | 3.88 | 3.71 | 3.75 | 3.75 | qfq | 297,718,272 | 1,131,131,388 | -1.83% |
| 2026-06-05 | 3.55 | 3.99 | 3.52 | 3.82 | 3.82 | qfq | 541,058,854 | 2,087,166,827 | 5.23% |
| 2026-06-04 | 3.50 | 3.68 | 3.40 | 3.63 | 3.63 | qfq | 247,362,297 | 871,271,340 | 1.40% |
| 2026-06-03 | 3.56 | 3.67 | 3.46 | 3.58 | 3.58 | qfq | 292,921,271 | 1,038,361,800 | -3.50% |
| 2026-06-02 | 3.88 | 3.88 | 3.64 | 3.71 | 3.71 | qfq | 399,832,345 | 1,507,572,198 | 1.37% |
| 2026-06-01 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | qfq | 76,438,881 | 279,766,304 | 9.91% |
| 2026-05-29 | 3.56 | 3.58 | 3.30 | 3.33 | 3.33 | qfq | 157,303,621 | 532,452,207 | -6.20% |
| 2026-05-28 | 3.43 | 3.58 | 3.42 | 3.55 | 3.55 | qfq | 100,214,639 | 351,972,488 | 2.90% |
| 2026-05-27 | 3.59 | 3.64 | 3.43 | 3.45 | 3.45 | qfq | 123,555,500 | 434,503,352 | -4.17% |
| 2026-05-26 | 3.66 | 3.68 | 3.53 | 3.60 | 3.60 | qfq | 116,902,906 | 418,906,481 | -2.44% |
| 2026-05-25 | 3.66 | 3.72 | 3.61 | 3.69 | 3.69 | qfq | 113,594,209 | 416,256,961 | 0.82% |
| 2026-05-22 | 3.57 | 3.70 | 3.47 | 3.66 | 3.66 | qfq | 141,823,810 | 510,839,417 | 3.39% |
| 2026-05-21 | 3.69 | 3.78 | 3.53 | 3.54 | 3.54 | qfq | 168,921,164 | 621,464,662 | -3.54% |
| 2026-05-20 | 3.75 | 3.78 | 3.65 | 3.67 | 3.67 | qfq | 120,450,496 | 444,166,222 | -2.65% |
| 2026-05-19 | 3.70 | 3.82 | 3.66 | 3.77 | 3.77 | qfq | 121,525,073 | 455,885,967 | 1.07% |
| 2026-05-18 | 3.75 | 3.77 | 3.62 | 3.73 | 3.73 | qfq | 130,094,723 | 481,649,213 | -1.84% |
| 2026-05-15 | 3.64 | 3.90 | 3.52 | 3.80 | 3.80 | qfq | 281,009,070 | 1,046,868,163 | 3.54% |
| 2026-05-14 | 4.11 | 4.16 | 3.63 | 3.67 | 3.67 | qfq | 321,636,706 | 1,214,490,392 | -6.38% |
| 2026-05-13 | 3.87 | 3.93 | 3.83 | 3.92 | 3.92 | qfq | 130,576,613 | 506,773,391 | 0.77% |
| 2026-05-12 | 3.95 | 3.98 | 3.85 | 3.89 | 3.89 | qfq | 114,631,161 | 447,842,934 | -1.52% |
| 2026-05-11 | 4.04 | 4.06 | 3.94 | 3.95 | 3.95 | qfq | 149,130,272 | 592,807,809 | -1.99% |
| 2026-05-08 | 3.98 | 4.10 | 3.95 | 4.03 | 4.03 | qfq | 170,707,337 | 689,329,905 | 0.75% |
| 2026-05-07 | 3.84 | 4.02 | 3.79 | 4.00 | 4.00 | qfq | 198,789,775 | 782,825,542 | 4.71% |
| 2026-05-06 | 3.76 | 3.88 | 3.75 | 3.82 | 3.82 | qfq | 151,135,211 | 578,703,508 | 2.69% |
| 2026-04-30 | 3.72 | 3.77 | 3.69 | 3.72 | 3.72 | qfq | 94,281,317 | 351,444,253 | 0.00% |
| 2026-04-29 | 3.67 | 3.76 | 3.64 | 3.72 | 3.72 | qfq | 88,153,755 | 328,098,624 | 0.81% |
| 2026-04-28 | 3.81 | 3.82 | 3.67 | 3.69 | 3.69 | qfq | 142,799,300 | 530,880,058 | -4.65% |
| 2026-04-27 | 3.74 | 3.94 | 3.70 | 3.87 | 3.87 | qfq | 180,959,709 | 693,096,273 | 1.31% |
| 2026-04-24 | 3.80 | 3.86 | 3.74 | 3.82 | 3.82 | qfq | 112,897,325 | 429,497,489 | -0.26% |
| 2026-04-23 | 3.97 | 4.07 | 3.81 | 3.83 | 3.83 | qfq | 156,319,567 | 607,000,144 | -3.77% |
| 2026-04-22 | 3.89 | 4.10 | 3.79 | 3.98 | 3.98 | qfq | 287,193,416 | 1,144,015,186 | 1.27% |
| 2026-04-21 | 3.75 | 3.93 | 3.66 | 3.93 | 3.93 | qfq | 166,344,141 | 624,403,401 | 3.97% |
| 2026-04-20 | 3.75 | 3.81 | 3.74 | 3.78 | 3.78 | qfq | 135,293,177 | 510,287,060 | 0.53% |
| 2026-04-17 | 3.73 | 3.81 | 3.69 | 3.76 | 3.76 | qfq | 128,707,013 | 481,982,341 | 0.00% |
| 2026-04-16 | 3.70 | 3.76 | 3.64 | 3.76 | 3.76 | qfq | 118,336,956 | 441,052,856 | 1.62% |
| 2026-04-15 | 3.69 | 3.78 | 3.66 | 3.70 | 3.70 | qfq | 140,237,554 | 521,486,122 | 0.82% |
| 2026-04-14 | 3.72 | 3.74 | 3.63 | 3.67 | 3.67 | qfq | 118,554,522 | 435,330,656 | 0.27% |
| 2026-04-13 | 3.51 | 3.67 | 3.49 | 3.66 | 3.66 | qfq | 121,070,718 | 436,794,199 | 2.81% |
| 2026-04-10 | 3.56 | 3.62 | 3.54 | 3.56 | 3.56 | qfq | 108,087,615 | 387,097,749 | 0.85% |
| 2026-04-09 | 3.56 | 3.58 | 3.50 | 3.53 | 3.53 | qfq | 86,542,350 | 306,157,004 | -1.94% |
| 2026-04-08 | 3.44 | 3.61 | 3.44 | 3.60 | 3.60 | qfq | 158,438,161 | 561,302,021 | 7.14% |
| 2026-04-07 | 3.35 | 3.42 | 3.34 | 3.36 | 3.36 | qfq | 74,426,806 | 251,393,612 | 0.60% |
| 2026-04-03 | 3.45 | 3.46 | 3.30 | 3.34 | 3.34 | qfq | 86,873,749 | 291,198,179 | -2.62% |
| 2026-04-02 | 3.60 | 3.60 | 3.40 | 3.43 | 3.43 | qfq | 128,415,919 | 445,658,041 | -4.72% |
| 2026-04-01 | 3.60 | 3.63 | 3.54 | 3.60 | 3.60 | qfq | 86,182,807 | 308,277,294 | 1.98% |
| 2026-03-31 | 3.63 | 3.67 | 3.52 | 3.53 | 3.53 | qfq | 114,894,156 | 411,943,450 | -3.02% |
| 2026-03-30 | 3.60 | 3.65 | 3.56 | 3.64 | 3.64 | qfq | 99,050,309 | 357,212,698 | -1.36% |
| 2026-03-27 | 3.58 | 3.74 | 3.56 | 3.69 | 3.69 | qfq | 107,325,963 | 393,729,118 | 0.54% |
| 2026-03-26 | 3.79 | 3.80 | 3.63 | 3.67 | 3.67 | qfq | 142,896,674 | 528,454,561 | -3.67% |
| 2026-03-25 | 3.80 | 3.94 | 3.78 | 3.81 | 3.81 | qfq | 214,782,935 | 828,059,300 | 2.42% |
| 2026-03-24 | 3.65 | 3.75 | 3.51 | 3.72 | 3.72 | qfq | 181,621,704 | 657,335,237 | 4.20% |
| 2026-03-23 | 3.84 | 3.85 | 3.56 | 3.57 | 3.57 | qfq | 306,119,117 | 1,122,092,087 | -9.85% |
| 2026-03-20 | 4.18 | 4.31 | 3.94 | 3.96 | 3.96 | qfq | 324,330,639 | 1,323,096,107 | -4.12% |
| 2026-03-19 | 4.35 | 4.36 | 4.10 | 4.13 | 4.13 | qfq | 308,821,254 | 1,296,430,150 | -6.35% |
| 2026-03-18 | 4.57 | 4.58 | 4.31 | 4.41 | 4.41 | qfq | 349,403,923 | 1,535,172,231 | -2.00% |
| 2026-03-17 | 4.52 | 4.69 | 4.44 | 4.50 | 4.50 | qfq | 625,140,639 | 2,842,030,124 | 0.67% |
| 2026-03-16 | 4.17 | 4.47 | 4.17 | 4.47 | 4.47 | qfq | 504,703,769 | 2,194,454,671 | 10.10% |
| 2026-03-13 | 4.05 | 4.10 | 4.01 | 4.06 | 4.06 | qfq | 165,338,849 | 669,458,674 | -0.49% |
| 2026-03-12 | 4.20 | 4.21 | 4.05 | 4.08 | 4.08 | qfq | 193,896,817 | 795,460,376 | -3.32% |
| 2026-03-11 | 4.32 | 4.33 | 4.20 | 4.22 | 4.22 | qfq | 212,317,380 | 902,469,804 | -2.31% |
| 2026-03-10 | 4.13 | 4.43 | 4.13 | 4.32 | 4.32 | qfq | 378,382,422 | 1,621,120,325 | 5.37% |
| 2026-03-09 | 4.15 | 4.17 | 3.91 | 4.10 | 4.10 | qfq | 265,201,341 | 1,063,687,845 | -2.38% |
| 2026-03-06 | 4.19 | 4.27 | 4.08 | 4.20 | 4.20 | qfq | 182,560,409 | 764,640,000 | 0.48% |
| 2026-03-05 | 4.10 | 4.25 | 4.07 | 4.18 | 4.18 | qfq | 282,371,393 | 1,180,717,909 | 5.29% |
| 2026-03-04 | 3.87 | 4.12 | 3.83 | 3.97 | 3.97 | qfq | 176,272,932 | 706,133,503 | 1.53% |
| 2026-03-03 | 4.21 | 4.24 | 3.91 | 3.91 | 3.91 | qfq | 270,703,345 | 1,092,074,672 | -7.13% |
| 2026-03-02 | 4.01 | 4.33 | 3.97 | 4.21 | 4.21 | qfq | 368,169,499 | 1,544,101,961 | 3.44% |
| 2026-02-27 | 4.13 | 4.14 | 4.04 | 4.07 | 4.07 | qfq | 133,504,875 | 544,223,169 | -2.16% |
| 2026-02-26 | 4.12 | 4.21 | 4.10 | 4.16 | 4.16 | qfq | 149,906,373 | 622,265,341 | 0.48% |
| 2026-02-25 | 3.97 | 4.16 | 3.94 | 4.14 | 4.14 | qfq | 212,455,246 | 871,680,666 | 4.55% |
| 2026-02-24 | 3.88 | 4.05 | 3.88 | 3.96 | 3.96 | qfq | 164,779,489 | 654,068,536 | 3.13% |
| 2026-02-13 | 3.88 | 3.98 | 3.83 | 3.84 | 3.84 | qfq | 125,891,837 | 491,307,680 | -1.29% |
| 2026-02-12 | 3.95 | 3.97 | 3.87 | 3.89 | 3.89 | qfq | 117,254,548 | 457,755,926 | -1.27% |
| 2026-02-11 | 4.05 | 4.12 | 3.93 | 3.94 | 3.94 | qfq | 148,812,413 | 595,032,843 | -2.72% |
| 2026-02-10 | 4.05 | 4.16 | 3.97 | 4.05 | 4.05 | qfq | 147,198,624 | 598,218,104 | -0.25% |
| 2026-02-09 | 3.96 | 4.08 | 3.94 | 4.06 | 4.06 | qfq | 225,566,005 | 904,177,466 | 3.31% |
| 2026-02-06 | 4.20 | 4.22 | 3.82 | 3.93 | 3.93 | qfq | 332,488,867 | 1,318,828,253 | -7.31% |
| 2026-02-05 | 4.41 | 4.46 | 4.23 | 4.24 | 4.24 | qfq | 191,787,185 | 825,781,757 | -3.42% |
| 2026-02-04 | 4.07 | 4.43 | 4.00 | 4.39 | 4.39 | qfq | 362,030,399 | 1,540,507,378 | 7.33% |
| 2026-02-03 | 4.14 | 4.18 | 3.96 | 4.09 | 4.09 | qfq | 181,717,774 | 737,451,588 | 0.74% |
| 2026-02-02 | 4.12 | 4.32 | 4.05 | 4.06 | 4.06 | qfq | 251,105,830 | 1,052,325,882 | -2.87% |
| 2026-01-30 | 4.18 | 4.58 | 4.16 | 4.18 | 4.18 | qfq | 301,216,681 | 1,296,550,038 | -0.24% |
| 2026-01-29 | 4.25 | 4.38 | 4.15 | 4.19 | 4.19 | qfq | 191,570,531 | 814,943,205 | -2.10% |
| 2026-01-28 | 4.50 | 4.55 | 4.21 | 4.28 | 4.28 | qfq | 258,392,812 | 1,119,400,765 | -4.89% |
| 2026-01-27 | 4.54 | 4.61 | 4.35 | 4.50 | 4.50 | qfq | 196,664,629 | 878,635,134 | -0.88% |
| 2026-01-26 | 4.64 | 4.81 | 4.52 | 4.54 | 4.54 | qfq | 300,504,720 | 1,391,397,354 | -1.52% |
| 2026-01-23 | 4.37 | 4.68 | 4.35 | 4.61 | 4.61 | qfq | 317,994,855 | 1,440,403,108 | 6.71% |
| 2026-01-22 | 4.30 | 4.40 | 4.23 | 4.32 | 4.32 | qfq | 199,528,974 | 859,416,274 | 0.23% |
| 2026-01-21 | 4.18 | 4.35 | 4.10 | 4.31 | 4.31 | qfq | 292,753,878 | 1,246,312,515 | 1.41% |
| 2026-01-20 | 4.37 | 4.55 | 4.11 | 4.25 | 4.25 | qfq | 451,173,055 | 1,926,329,681 | -5.35% |
| 2026-01-19 | 4.08 | 4.49 | 3.98 | 4.49 | 4.49 | qfq | 280,367,776 | 1,206,813,129 | 10.05% |
| 2026-01-16 | 4.26 | 4.26 | 4.06 | 4.08 | 4.08 | qfq | 248,414,639 | 1,028,544,142 | -1.21% |
| 2026-01-15 | 3.97 | 4.20 | 3.97 | 4.13 | 4.13 | qfq | 373,071,632 | 1,520,678,193 | 2.99% |
| 2026-01-14 | 3.86 | 4.20 | 3.86 | 4.01 | 4.01 | qfq | 415,605,729 | 1,680,907,644 | 4.43% |
| 2026-01-13 | 3.93 | 3.97 | 3.81 | 3.84 | 3.84 | qfq | 196,052,716 | 761,642,809 | -2.29% |
| 2026-01-12 | 3.72 | 3.95 | 3.71 | 3.93 | 3.93 | qfq | 293,603,361 | 1,138,284,105 | 5.93% |
| 2026-01-09 | 3.76 | 3.80 | 3.69 | 3.71 | 3.71 | qfq | 165,494,778 | 616,638,689 | -1.07% |
| 2026-01-08 | 3.75 | 3.81 | 3.71 | 3.75 | 3.75 | qfq | 126,934,974 | 477,075,891 | -0.53% |
| 2026-01-07 | 3.86 | 3.87 | 3.75 | 3.77 | 3.77 | qfq | 131,625,552 | 497,123,874 | -2.33% |
| 2026-01-06 | 3.73 | 3.89 | 3.72 | 3.86 | 3.86 | qfq | 221,503,939 | 843,934,449 | 3.76% |
| 2026-01-05 | 3.83 | 3.84 | 3.67 | 3.72 | 3.72 | qfq | 181,119,459 | 673,061,390 | -2.87% |
| 2025-12-31 | 3.83 | 3.87 | 3.76 | 3.83 | 3.83 | qfq | 137,691,264 | 525,078,934 | 0.26% |
| 2025-12-30 | 3.76 | 3.90 | 3.73 | 3.82 | 3.82 | qfq | 202,945,603 | 774,694,136 | 0.79% |
| 2025-12-29 | 3.87 | 3.87 | 3.74 | 3.79 | 3.79 | qfq | 245,044,345 | 928,176,028 | -2.07% |
| 2025-12-26 | 3.60 | 3.95 | 3.58 | 3.87 | 3.87 | qfq | 430,347,983 | 1,634,462,852 | 7.20% |
| 2025-12-25 | 3.47 | 3.66 | 3.44 | 3.61 | 3.61 | qfq | 327,083,300 | 1,165,248,522 | 2.85% |
| 2025-12-24 | 3.30 | 3.61 | 3.30 | 3.51 | 3.51 | qfq | 424,045,794 | 1,503,042,103 | 7.01% |
| 2025-12-23 | 3.30 | 3.32 | 3.24 | 3.28 | 3.28 | qfq | 96,984,386 | 317,311,216 | -0.91% |
| 2025-12-22 | 3.32 | 3.39 | 3.31 | 3.31 | 3.31 | qfq | 100,600,700 | 336,420,786 | 0.00% |
| 2025-12-19 | 3.27 | 3.33 | 3.25 | 3.31 | 3.31 | qfq | 91,446,243 | 301,804,811 | 1.53% |
| 2025-12-18 | 3.26 | 3.32 | 3.24 | 3.26 | 3.26 | qfq | 97,076,653 | 318,804,889 | -0.61% |
| 2025-12-17 | 3.26 | 3.31 | 3.20 | 3.28 | 3.28 | qfq | 113,052,535 | 367,871,209 | 0.92% |
| 2025-12-16 | 3.40 | 3.42 | 3.24 | 3.25 | 3.25 | qfq | 134,322,564 | 442,429,853 | -4.41% |
| 2025-12-15 | 3.44 | 3.50 | 3.38 | 3.40 | 3.40 | qfq | 92,251,045 | 315,999,710 | -1.73% |
| 2025-12-12 | 3.54 | 3.54 | 3.45 | 3.46 | 3.46 | qfq | 106,021,787 | 369,186,642 | -1.70% |
| 2025-12-11 | 3.70 | 3.71 | 3.52 | 3.52 | 3.52 | qfq | 118,801,135 | 424,989,248 | -4.61% |
| 2025-12-10 | 3.74 | 3.75 | 3.65 | 3.69 | 3.69 | qfq | 95,483,181 | 352,282,095 | -0.81% |
| 2025-12-09 | 3.71 | 3.76 | 3.69 | 3.72 | 3.72 | qfq | 127,253,903 | 472,799,125 | -0.80% |
| 2025-12-08 | 3.64 | 3.77 | 3.64 | 3.75 | 3.75 | qfq | 194,901,945 | 727,810,059 | 3.31% |
| 2025-12-05 | 3.51 | 3.65 | 3.47 | 3.63 | 3.63 | qfq | 153,415,245 | 551,174,876 | 3.13% |
| 2025-12-04 | 3.58 | 3.61 | 3.48 | 3.52 | 3.52 | qfq | 130,068,598 | 458,558,132 | -2.22% |
| 2025-12-03 | 3.67 | 3.70 | 3.58 | 3.60 | 3.60 | qfq | 131,257,275 | 474,439,910 | -1.91% |
| 2025-12-02 | 3.67 | 3.72 | 3.61 | 3.67 | 3.67 | qfq | 180,614,680 | 662,363,097 | 0.27% |
| 2025-12-01 | 3.51 | 3.73 | 3.50 | 3.66 | 3.66 | qfq | 243,588,545 | 884,678,026 | 4.57% |
| 2025-11-28 | 3.40 | 3.51 | 3.39 | 3.50 | 3.50 | qfq | 127,124,018 | 439,905,190 | 2.94% |
| 2025-11-27 | 3.43 | 3.48 | 3.40 | 3.40 | 3.40 | qfq | 113,969,215 | 391,935,855 | -1.16% |
| 2025-11-26 | 3.51 | 3.56 | 3.42 | 3.44 | 3.44 | qfq | 146,863,511 | 511,611,167 | -1.99% |
| 2025-11-25 | 3.49 | 3.55 | 3.48 | 3.51 | 3.51 | qfq | 136,336,289 | 478,116,856 | 0.86% |
| 2025-11-24 | 3.53 | 3.56 | 3.40 | 3.48 | 3.48 | qfq | 144,899,472 | 502,765,133 | -0.29% |
| 2025-11-21 | 3.58 | 3.63 | 3.46 | 3.49 | 3.49 | qfq | 199,306,831 | 704,301,466 | -4.64% |
| 2025-11-20 | 3.80 | 3.85 | 3.63 | 3.66 | 3.66 | qfq | 186,392,406 | 691,715,244 | -2.66% |
| 2025-11-19 | 3.87 | 3.88 | 3.69 | 3.76 | 3.76 | qfq | 270,840,197 | 1,022,760,546 | -3.84% |
| 2025-11-18 | 4.06 | 4.07 | 3.80 | 3.91 | 3.91 | qfq | 358,229,912 | 1,395,872,572 | -3.69% |
| 2025-11-17 | 3.80 | 4.15 | 3.80 | 4.06 | 4.06 | qfq | 529,238,115 | 2,107,094,479 | 7.41% |
| 2025-11-14 | 3.99 | 4.01 | 3.77 | 3.78 | 3.78 | qfq | 526,261,256 | 2,020,768,436 | -5.03% |
| 2025-11-13 | 3.61 | 3.98 | 3.57 | 3.98 | 3.98 | qfq | 485,966,292 | 1,873,551,286 | 9.94% |
| 2025-11-12 | 3.57 | 3.67 | 3.54 | 3.62 | 3.62 | qfq | 315,928,499 | 1,144,364,384 | 1.40% |
| 2025-11-11 | 3.47 | 3.68 | 3.42 | 3.57 | 3.57 | qfq | 505,812,524 | 1,795,317,245 | 2.29% |
| 2025-11-10 | 3.18 | 3.49 | 3.18 | 3.49 | 3.49 | qfq | 500,294,959 | 1,706,865,055 | 10.09% |
| 2025-11-07 | 3.23 | 3.23 | 3.17 | 3.17 | 3.17 | qfq | 78,899,631 | 251,738,009 | -2.16% |
| 2025-11-06 | 3.22 | 3.25 | 3.17 | 3.24 | 3.24 | qfq | 93,108,505 | 298,930,263 | 0.31% |
| 2025-11-05 | 3.16 | 3.24 | 3.15 | 3.23 | 3.23 | qfq | 82,505,943 | 265,512,637 | 0.94% |
| 2025-11-04 | 3.23 | 3.24 | 3.18 | 3.20 | 3.20 | qfq | 81,748,662 | 261,645,931 | -1.54% |
| 2025-11-03 | 3.20 | 3.26 | 3.18 | 3.25 | 3.25 | qfq | 80,511,143 | 259,822,439 | 1.25% |
| 2025-10-31 | 3.19 | 3.26 | 3.18 | 3.21 | 3.21 | qfq | 84,380,237 | 272,690,569 | 0.94% |
| 2025-10-30 | 3.31 | 3.31 | 3.18 | 3.18 | 3.18 | qfq | 124,366,098 | 400,613,784 | -3.64% |
| 2025-10-29 | 3.34 | 3.35 | 3.27 | 3.30 | 3.30 | qfq | 109,696,008 | 361,781,189 | -1.79% |
| 2025-10-28 | 3.34 | 3.38 | 3.32 | 3.36 | 3.36 | qfq | 72,964,282 | 244,895,745 | 0.00% |
| 2025-10-27 | 3.38 | 3.42 | 3.34 | 3.36 | 3.36 | qfq | 86,768,352 | 292,492,451 | 0.30% |
| 2025-10-24 | 3.34 | 3.36 | 3.33 | 3.35 | 3.35 | qfq | 80,753,902 | 270,293,113 | 0.60% |
| 2025-10-23 | 3.33 | 3.34 | 3.26 | 3.33 | 3.33 | qfq | 86,401,965 | 284,215,827 | -0.30% |
| 2025-10-22 | 3.37 | 3.40 | 3.32 | 3.34 | 3.34 | qfq | 90,908,402 | 304,551,481 | -0.89% |
| 2025-10-21 | 3.24 | 3.39 | 3.23 | 3.37 | 3.37 | qfq | 165,894,899 | 552,419,774 | 4.98% |
| 2025-10-20 | 3.18 | 3.24 | 3.15 | 3.21 | 3.21 | qfq | 102,420,339 | 327,885,905 | 2.56% |
| 2025-10-17 | 3.23 | 3.25 | 3.13 | 3.13 | 3.13 | qfq | 101,784,277 | 323,188,697 | -2.80% |
| 2025-10-16 | 3.30 | 3.31 | 3.21 | 3.22 | 3.22 | qfq | 92,667,640 | 300,673,585 | -2.42% |
| 2025-10-15 | 3.26 | 3.31 | 3.22 | 3.30 | 3.30 | qfq | 103,620,965 | 338,461,020 | 1.23% |
| 2025-10-14 | 3.40 | 3.45 | 3.25 | 3.26 | 3.26 | qfq | 155,877,323 | 520,128,368 | -3.26% |
| 2025-10-13 | 3.29 | 3.37 | 3.20 | 3.37 | 3.37 | qfq | 172,167,176 | 569,193,095 | -2.88% |
| 2025-10-10 | 3.60 | 3.62 | 3.46 | 3.47 | 3.47 | qfq | 176,188,750 | 618,617,119 | -4.14% |
| 2025-10-09 | 3.63 | 3.74 | 3.61 | 3.62 | 3.62 | qfq | 190,733,685 | 698,873,535 | 0.00% |
| 2025-09-30 | 3.64 | 3.70 | 3.60 | 3.62 | 3.62 | qfq | 147,890,911 | 537,939,762 | -0.55% |
| 2025-09-29 | 3.51 | 3.69 | 3.43 | 3.64 | 3.64 | qfq | 242,509,004 | 874,337,775 | 4.00% |
| 2025-09-26 | 3.63 | 3.72 | 3.50 | 3.50 | 3.50 | qfq | 182,183,645 | 653,907,495 | -4.37% |
| 2025-09-25 | 3.60 | 3.78 | 3.59 | 3.66 | 3.66 | qfq | 214,281,506 | 788,297,580 | 1.10% |
| 2025-09-24 | 3.46 | 3.64 | 3.41 | 3.62 | 3.62 | qfq | 258,540,270 | 914,959,475 | 2.26% |
| 2025-09-23 | 3.84 | 3.93 | 3.41 | 3.54 | 3.54 | qfq | 470,825,204 | 1,677,075,486 | -6.60% |
| 2025-09-22 | 3.76 | 3.87 | 3.73 | 3.79 | 3.79 | qfq | 226,203,494 | 856,005,186 | 1.88% |
| 2025-09-19 | 3.82 | 3.85 | 3.69 | 3.72 | 3.72 | qfq | 214,976,275 | 804,924,466 | -3.13% |
| 2025-09-18 | 3.95 | 3.97 | 3.79 | 3.84 | 3.84 | qfq | 357,227,168 | 1,388,118,135 | -1.54% |
| 2025-09-17 | 3.80 | 3.94 | 3.78 | 3.90 | 3.90 | qfq | 379,202,611 | 1,470,289,658 | 1.83% |
| 2025-09-16 | 3.63 | 3.88 | 3.61 | 3.83 | 3.83 | qfq | 412,648,416 | 1,555,637,690 | 5.51% |
| 2025-09-15 | 3.66 | 3.71 | 3.62 | 3.63 | 3.63 | qfq | 181,029,132 | 660,718,108 | -1.63% |
| 2025-09-12 | 3.71 | 3.76 | 3.62 | 3.69 | 3.69 | qfq | 275,197,873 | 1,014,001,798 | -0.27% |
| 2025-09-11 | 3.65 | 3.70 | 3.54 | 3.70 | 3.70 | qfq | 261,812,092 | 952,075,205 | 0.54% |
| 2025-09-10 | 3.66 | 3.79 | 3.63 | 3.68 | 3.68 | qfq | 271,581,037 | 1,002,094,676 | 0.00% |
| 2025-09-09 | 3.80 | 3.84 | 3.66 | 3.68 | 3.68 | qfq | 315,050,367 | 1,177,863,715 | -4.17% |
| 2025-09-08 | 3.81 | 3.94 | 3.76 | 3.84 | 3.84 | qfq | 447,256,311 | 1,709,304,883 | -0.78% |
| 2025-09-05 | 3.88 | 3.89 | 3.69 | 3.87 | 3.87 | qfq | 792,224,130 | 3,014,067,964 | 1.31% |
| 2025-09-04 | 3.51 | 3.82 | 3.50 | 3.82 | 3.82 | qfq | 468,143,431 | 1,783,808,738 | 10.09% |
| 2025-09-03 | 3.67 | 3.71 | 3.45 | 3.47 | 3.47 | qfq | 336,606,350 | 1,203,196,955 | -5.19% |
| 2025-09-02 | 3.70 | 3.71 | 3.56 | 3.66 | 3.66 | qfq | 317,178,603 | 1,154,534,293 | -1.35% |
| 2025-09-01 | 3.53 | 3.80 | 3.52 | 3.71 | 3.71 | qfq | 487,555,326 | 1,788,928,633 | 5.40% |
| 2025-08-29 | 3.57 | 3.60 | 3.46 | 3.52 | 3.52 | qfq | 244,436,185 | 860,262,557 | -1.12% |
| 2025-08-28 | 3.47 | 3.60 | 3.43 | 3.56 | 3.56 | qfq | 334,487,482 | 1,178,200,338 | 1.14% |
| 2025-08-27 | 3.60 | 3.74 | 3.49 | 3.52 | 3.52 | qfq | 631,429,023 | 2,287,848,702 | -1.95% |
| 2025-08-26 | 3.38 | 3.72 | 3.34 | 3.59 | 3.59 | qfq | 499,436,907 | 1,801,406,775 | 6.21% |
| 2025-08-25 | 3.38 | 3.43 | 3.35 | 3.38 | 3.38 | qfq | 200,603,167 | 679,323,704 | 0.00% |
| 2025-08-22 | 3.36 | 3.47 | 3.36 | 3.38 | 3.38 | qfq | 162,478,618 | 550,617,730 | 0.00% |
| 2025-08-21 | 3.37 | 3.46 | 3.36 | 3.38 | 3.38 | qfq | 215,109,771 | 730,256,191 | -1.17% |
| 2025-08-20 | 3.31 | 3.55 | 3.26 | 3.42 | 3.42 | qfq | 367,940,351 | 1,252,588,726 | 3.01% |
| 2025-08-19 | 3.25 | 3.34 | 3.21 | 3.32 | 3.32 | qfq | 279,331,885 | 916,843,342 | 2.15% |
| 2025-08-18 | 3.19 | 3.29 | 3.18 | 3.25 | 3.25 | qfq | 250,226,494 | 813,859,896 | 2.20% |
| 2025-08-15 | 3.11 | 3.23 | 3.10 | 3.18 | 3.18 | qfq | 191,132,435 | 608,772,597 | 2.58% |
| 2025-08-14 | 3.17 | 3.19 | 3.08 | 3.10 | 3.10 | qfq | 111,930,600 | 349,623,904 | -2.52% |
| 2025-08-13 | 3.17 | 3.19 | 3.14 | 3.18 | 3.18 | qfq | 91,346,474 | 289,485,234 | 0.32% |
| 2025-08-12 | 3.19 | 3.20 | 3.14 | 3.17 | 3.17 | qfq | 88,362,300 | 279,487,091 | -0.63% |
| 2025-08-11 | 3.09 | 3.20 | 3.09 | 3.19 | 3.19 | qfq | 156,015,982 | 494,059,469 | 2.90% |
| 2025-08-08 | 3.16 | 3.17 | 3.09 | 3.10 | 3.10 | qfq | 104,455,252 | 325,479,887 | -2.21% |
| 2025-08-07 | 3.15 | 3.24 | 3.15 | 3.17 | 3.17 | qfq | 142,589,347 | 454,752,727 | 0.32% |
| 2025-08-06 | 3.11 | 3.17 | 3.08 | 3.16 | 3.16 | qfq | 112,117,776 | 350,503,548 | 0.96% |
| 2025-08-05 | 3.09 | 3.15 | 3.09 | 3.13 | 3.13 | qfq | 87,987,800 | 275,141,672 | 1.29% |
| 2025-08-04 | 3.06 | 3.09 | 3.04 | 3.09 | 3.09 | qfq | 78,994,034 | 241,852,220 | 0.65% |
| 2025-08-01 | 3.07 | 3.13 | 3.05 | 3.07 | 3.07 | qfq | 73,568,915 | 227,060,368 | -0.32% |
| 2025-07-31 | 3.15 | 3.19 | 3.08 | 3.08 | 3.08 | qfq | 117,084,600 | 366,746,043 | -2.84% |
| 2025-07-30 | 3.16 | 3.21 | 3.14 | 3.17 | 3.17 | qfq | 121,225,489 | 385,272,406 | -0.31% |
| 2025-07-29 | 3.17 | 3.20 | 3.13 | 3.18 | 3.18 | qfq | 128,070,400 | 405,256,098 | -0.63% |
| 2025-07-28 | 3.11 | 3.23 | 3.09 | 3.20 | 3.20 | qfq | 239,498,813 | 760,575,367 | 3.56% |
| 2025-07-25 | 3.09 | 3.13 | 3.06 | 3.09 | 3.09 | qfq | 130,351,741 | 404,487,279 | 0.32% |
| 2025-07-24 | 3.04 | 3.09 | 3.03 | 3.08 | 3.08 | qfq | 85,933,100 | 264,150,358 | 1.32% |
| 2025-07-23 | 3.09 | 3.09 | 3.04 | 3.04 | 3.04 | qfq | 90,453,100 | 276,739,984 | -1.62% |
| 2025-07-22 | 3.11 | 3.12 | 3.07 | 3.09 | 3.09 | qfq | 98,294,250 | 304,313,083 | 0.00% |
| 2025-07-21 | 3.05 | 3.10 | 3.04 | 3.09 | 3.09 | qfq | 85,851,845 | 264,217,270 | 0.98% |
| 2025-07-18 | 3.10 | 3.11 | 3.04 | 3.06 | 3.06 | qfq | 92,665,007 | 283,934,919 | -1.29% |
| 2025-07-17 | 3.04 | 3.12 | 3.03 | 3.10 | 3.10 | qfq | 110,301,000 | 340,886,441 | 1.64% |
| 2025-07-16 | 3.03 | 3.09 | 3.02 | 3.05 | 3.05 | qfq | 81,349,900 | 248,941,507 | 0.33% |
| 2025-07-15 | 3.07 | 3.08 | 3.01 | 3.04 | 3.04 | qfq | 138,954,900 | 421,782,044 | -1.94% |
| 2025-07-14 | 3.10 | 3.12 | 3.08 | 3.10 | 3.10 | qfq | 82,142,855 | 254,400,691 | 0.00% |
| 2025-07-11 | 3.13 | 3.14 | 3.07 | 3.10 | 3.10 | qfq | 136,572,650 | 422,700,184 | -0.96% |
| 2025-07-10 | 3.16 | 3.18 | 3.11 | 3.13 | 3.13 | qfq | 128,210,943 | 401,439,340 | -1.57% |
| 2025-07-09 | 3.18 | 3.24 | 3.14 | 3.18 | 3.18 | qfq | 180,593,350 | 574,607,076 | 0.32% |
| 2025-07-08 | 3.13 | 3.20 | 3.11 | 3.17 | 3.17 | qfq | 129,638,605 | 410,830,900 | 0.96% |
| 2025-07-07 | 3.12 | 3.16 | 3.10 | 3.14 | 3.14 | qfq | 111,971,032 | 350,375,219 | 0.00% |
| 2025-07-04 | 3.21 | 3.22 | 3.13 | 3.14 | 3.14 | qfq | 182,274,950 | 575,236,548 | -2.79% |
| 2025-07-03 | 3.21 | 3.26 | 3.16 | 3.23 | 3.23 | qfq | 213,903,184 | 688,398,937 | 0.94% |
| 2025-07-02 | 3.28 | 3.29 | 3.18 | 3.20 | 3.20 | qfq | 226,427,305 | 727,812,202 | -3.32% |
| 2025-07-01 | 3.35 | 3.36 | 3.26 | 3.31 | 3.31 | qfq | 256,346,754 | 844,782,169 | -2.36% |
| 2025-06-30 | 3.34 | 3.50 | 3.26 | 3.39 | 3.39 | qfq | 394,410,924 | 1,326,326,064 | 1.19% |
| 2025-06-27 | 3.30 | 3.36 | 3.25 | 3.35 | 3.35 | qfq | 376,369,408 | 1,248,165,457 | 3.08% |
| 2025-06-26 | 3.30 | 3.36 | 3.24 | 3.25 | 3.25 | qfq | 365,745,342 | 1,203,668,818 | -1.52% |
| 2025-06-25 | 3.33 | 3.35 | 3.26 | 3.30 | 3.30 | qfq | 520,738,092 | 1,716,923,275 | -4.07% |
| 2025-06-24 | 3.21 | 3.44 | 3.18 | 3.44 | 3.44 | qfq | 588,408,845 | 1,960,692,572 | 9.90% |
| 2025-06-23 | 2.94 | 3.15 | 2.94 | 3.13 | 3.13 | qfq | 374,912,359 | 1,155,323,644 | 5.39% |
| 2025-06-20 | 2.93 | 3.01 | 2.87 | 2.97 | 2.97 | qfq | 181,344,400 | 533,703,915 | 1.02% |
| 2025-06-19 | 3.03 | 3.05 | 2.93 | 2.94 | 2.94 | qfq | 236,522,900 | 703,092,249 | -4.23% |
| 2025-06-18 | 2.93 | 3.15 | 2.89 | 3.07 | 3.07 | qfq | 430,389,302 | 1,302,366,995 | 5.86% |
| 2025-06-17 | 2.85 | 2.94 | 2.84 | 2.90 | 2.90 | qfq | 213,740,200 | 619,452,508 | 1.75% |
| 2025-06-16 | 2.81 | 2.87 | 2.81 | 2.85 | 2.85 | qfq | 131,394,300 | 373,985,804 | 0.71% |
| 2025-06-13 | 2.91 | 2.94 | 2.81 | 2.83 | 2.83 | qfq | 236,015,949 | 676,358,088 | -3.74% |
| 2025-06-12 | 3.00 | 3.04 | 2.91 | 2.94 | 2.94 | qfq | 477,780,819 | 1,420,756,270 | -1.34% |
| 2025-06-11 | 2.72 | 2.98 | 2.72 | 2.98 | 2.98 | qfq | 231,026,464 | 679,778,450 | 9.96% |
| 2025-06-10 | 2.78 | 2.79 | 2.68 | 2.71 | 2.71 | qfq | 114,170,150 | 311,366,808 | -2.52% |
| 2025-06-09 | 2.70 | 2.78 | 2.70 | 2.78 | 2.78 | qfq | 144,321,083 | 396,854,592 | 2.96% |
| 2025-06-06 | 2.73 | 2.74 | 2.69 | 2.70 | 2.70 | qfq | 61,104,855 | 165,069,365 | -1.10% |
| 2025-06-05 | 2.71 | 2.74 | 2.67 | 2.73 | 2.73 | qfq | 87,052,788 | 236,379,053 | 0.37% |
| 2025-06-04 | 2.69 | 2.73 | 2.68 | 2.72 | 2.72 | qfq | 58,823,132 | 159,493,529 | 1.12% |
| 2025-06-03 | 2.68 | 2.72 | 2.66 | 2.69 | 2.69 | qfq | 63,978,700 | 172,777,513 | -0.37% |
| 2025-05-30 | 2.75 | 2.78 | 2.68 | 2.70 | 2.70 | qfq | 111,403,410 | 301,875,515 | -3.23% |
| 2025-05-29 | 2.74 | 2.83 | 2.73 | 2.79 | 2.79 | qfq | 129,273,312 | 361,970,659 | 1.45% |
| 2025-05-28 | 2.70 | 2.76 | 2.68 | 2.75 | 2.75 | qfq | 123,731,917 | 337,102,879 | 1.10% |
| 2025-05-27 | 2.73 | 2.74 | 2.68 | 2.72 | 2.72 | qfq | 66,930,700 | 181,358,595 | -0.73% |
| 2025-05-26 | 2.70 | 2.75 | 2.69 | 2.74 | 2.74 | qfq | 80,995,900 | 220,845,448 | 0.74% |
| 2025-05-23 | 2.77 | 2.82 | 2.72 | 2.72 | 2.72 | qfq | 108,804,927 | 300,818,559 | -1.45% |
| 2025-05-22 | 2.79 | 2.83 | 2.75 | 2.76 | 2.76 | qfq | 83,461,300 | 232,276,520 | -1.78% |
| 2025-05-21 | 2.86 | 2.86 | 2.79 | 2.81 | 2.81 | qfq | 100,922,283 | 283,892,098 | -2.43% |
| 2025-05-20 | 2.83 | 2.88 | 2.79 | 2.88 | 2.88 | qfq | 115,696,183 | 330,287,724 | 1.77% |
| 2025-05-19 | 2.81 | 2.84 | 2.75 | 2.83 | 2.83 | qfq | 93,200,910 | 261,522,047 | 0.35% |
| 2025-05-16 | 2.81 | 2.85 | 2.77 | 2.82 | 2.82 | qfq | 91,842,000 | 260,054,964 | 0.00% |
| 2025-05-15 | 2.90 | 2.91 | 2.81 | 2.82 | 2.82 | qfq | 121,759,872 | 346,002,138 | -3.09% |
| 2025-05-14 | 2.88 | 2.95 | 2.86 | 2.91 | 2.91 | qfq | 122,492,810 | 356,460,616 | 0.34% |
| 2025-05-13 | 3.00 | 3.00 | 2.88 | 2.90 | 2.90 | qfq | 162,001,200 | 474,299,650 | -1.02% |
| 2025-05-12 | 2.88 | 2.99 | 2.88 | 2.93 | 2.93 | qfq | 193,290,050 | 563,761,459 | 4.27% |
| 2025-05-09 | 2.91 | 2.93 | 2.80 | 2.81 | 2.81 | qfq | 149,004,600 | 421,820,386 | -3.10% |
| 2025-05-08 | 2.83 | 2.96 | 2.80 | 2.90 | 2.90 | qfq | 249,493,200 | 724,941,887 | 1.05% |
| 2025-05-07 | 2.82 | 2.92 | 2.77 | 2.87 | 2.87 | qfq | 299,667,250 | 853,118,812 | 3.24% |
| 2025-05-06 | 2.65 | 2.85 | 2.64 | 2.78 | 2.78 | qfq | 221,377,471 | 608,854,030 | 6.11% |
| 2025-04-30 | 2.60 | 2.64 | 2.59 | 2.62 | 2.62 | qfq | 90,951,100 | 238,544,987 | 1.95% |
| 2025-04-29 | 2.53 | 2.59 | 2.49 | 2.57 | 2.57 | qfq | 85,094,408 | 217,561,631 | 1.18% |
| 2025-04-28 | 2.60 | 2.61 | 2.52 | 2.54 | 2.54 | qfq | 85,817,160 | 218,625,059 | -2.31% |
| 2025-04-25 | 2.61 | 2.64 | 2.58 | 2.60 | 2.60 | qfq | 100,757,633 | 262,778,313 | -0.76% |
| 2025-04-24 | 2.66 | 2.70 | 2.61 | 2.62 | 2.62 | qfq | 107,301,000 | 283,325,435 | -2.60% |
| 2025-04-23 | 2.68 | 2.72 | 2.68 | 2.69 | 2.69 | qfq | 116,418,900 | 314,795,503 | 1.13% |
| 2025-04-22 | 2.73 | 2.73 | 2.65 | 2.66 | 2.66 | qfq | 107,468,800 | 287,315,605 | -2.56% |
| 2025-04-21 | 2.65 | 2.73 | 2.63 | 2.73 | 2.73 | qfq | 115,529,288 | 311,940,222 | 2.25% |
| 2025-04-18 | 2.62 | 2.67 | 2.59 | 2.67 | 2.67 | qfq | 109,194,188 | 287,620,640 | 1.91% |
| 2025-04-17 | 2.64 | 2.68 | 2.61 | 2.62 | 2.62 | qfq | 96,316,967 | 255,213,671 | -1.13% |
| 2025-04-16 | 2.70 | 2.72 | 2.61 | 2.65 | 2.65 | qfq | 121,093,600 | 322,293,337 | -2.93% |
| 2025-04-15 | 2.76 | 2.81 | 2.71 | 2.73 | 2.73 | qfq | 121,260,950 | 333,177,933 | -2.15% |
| 2025-04-14 | 2.82 | 2.92 | 2.76 | 2.79 | 2.79 | qfq | 229,866,344 | 649,792,201 | 3.72% |
| 2025-04-11 | 2.61 | 2.72 | 2.60 | 2.69 | 2.69 | qfq | 154,737,050 | 415,530,982 | 1.51% |
| 2025-04-10 | 2.70 | 2.76 | 2.65 | 2.65 | 2.65 | qfq | 209,451,062 | 564,311,834 | 2.71% |
| 2025-04-09 | 2.42 | 2.60 | 2.26 | 2.58 | 2.58 | qfq | 260,388,844 | 632,403,616 | 2.79% |
| 2025-04-08 | 2.51 | 2.66 | 2.46 | 2.51 | 2.51 | qfq | 244,293,744 | 614,755,138 | -8.06% |
| 2025-04-07 | 2.77 | 2.84 | 2.73 | 2.73 | 2.73 | qfq | 72,618,500 | 199,921,627 | -9.90% |
| 2025-04-03 | 3.02 | 3.07 | 3.00 | 3.03 | 3.03 | qfq | 93,769,552 | 284,232,690 | -0.98% |
| 2025-04-02 | 3.05 | 3.11 | 3.04 | 3.06 | 3.06 | qfq | 96,023,199 | 294,760,554 | 0.00% |
| 2025-04-01 | 3.10 | 3.14 | 3.05 | 3.06 | 3.06 | qfq | 112,456,761 | 347,527,107 | -0.97% |
| 2025-03-31 | 3.12 | 3.12 | 3.00 | 3.09 | 3.09 | qfq | 176,535,476 | 540,221,950 | -1.90% |
| 2025-03-28 | 3.25 | 3.28 | 3.14 | 3.15 | 3.15 | qfq | 168,420,989 | 538,221,626 | -3.37% |
| 2025-03-27 | 3.38 | 3.39 | 3.26 | 3.26 | 3.26 | qfq | 164,508,318 | 543,422,215 | -4.12% |
| 2025-03-26 | 3.30 | 3.44 | 3.30 | 3.40 | 3.40 | qfq | 136,344,950 | 461,576,643 | 0.59% |
| 2025-03-25 | 3.54 | 3.54 | 3.35 | 3.38 | 3.38 | qfq | 242,531,700 | 829,579,057 | -5.32% |
| 2025-03-24 | 3.72 | 3.72 | 3.41 | 3.57 | 3.57 | qfq | 296,195,325 | 1,058,897,342 | -3.51% |
| 2025-03-21 | 3.71 | 3.85 | 3.55 | 3.70 | 3.70 | qfq | 383,285,729 | 1,415,625,210 | -1.07% |
| 2025-03-20 | 3.64 | 3.91 | 3.63 | 3.74 | 3.74 | qfq | 407,479,350 | 1,539,003,541 | 2.75% |
| 2025-03-19 | 3.71 | 3.75 | 3.62 | 3.64 | 3.64 | qfq | 216,678,600 | 793,786,851 | -2.15% |
| 2025-03-18 | 3.72 | 3.79 | 3.67 | 3.72 | 3.72 | qfq | 219,352,600 | 818,532,567 | 0.00% |
| 2025-03-17 | 3.75 | 3.87 | 3.71 | 3.72 | 3.72 | qfq | 272,996,350 | 1,026,991,586 | -0.80% |
| 2025-03-14 | 3.65 | 3.78 | 3.61 | 3.75 | 3.75 | qfq | 338,954,695 | 1,263,939,815 | 2.46% |
| 2025-03-13 | 3.75 | 3.79 | 3.58 | 3.66 | 3.66 | qfq | 389,302,103 | 1,430,834,516 | -2.40% |
| 2025-03-12 | 3.75 | 3.83 | 3.71 | 3.75 | 3.75 | qfq | 655,379,558 | 2,482,756,537 | -3.10% |
| 2025-03-11 | 3.57 | 3.97 | 3.53 | 3.87 | 3.87 | qfq | 929,825,613 | 3,593,975,392 | 7.20% |
| 2025-03-10 | 3.60 | 3.69 | 3.53 | 3.61 | 3.61 | qfq | 219,350,105 | 790,020,334 | -1.10% |
| 2025-03-07 | 3.61 | 3.80 | 3.60 | 3.65 | 3.65 | qfq | 358,450,250 | 1,323,929,887 | 0.00% |
| 2025-03-06 | 3.69 | 3.75 | 3.61 | 3.65 | 3.65 | qfq | 388,983,408 | 1,424,776,374 | -0.54% |
| 2025-03-05 | 3.53 | 3.70 | 3.46 | 3.67 | 3.67 | qfq | 422,027,010 | 1,524,403,393 | 3.97% |
| 2025-03-04 | 3.46 | 3.55 | 3.42 | 3.53 | 3.53 | qfq | 202,933,700 | 706,772,792 | -0.28% |
| 2025-03-03 | 3.37 | 3.65 | 3.36 | 3.54 | 3.54 | qfq | 308,239,205 | 1,078,903,740 | 4.42% |
| 2025-02-28 | 3.56 | 3.56 | 3.34 | 3.39 | 3.39 | qfq | 275,380,013 | 948,419,602 | -6.35% |
| 2025-02-27 | 3.66 | 3.68 | 3.51 | 3.62 | 3.62 | qfq | 412,422,359 | 1,479,973,189 | -3.21% |
| 2025-02-26 | 3.55 | 3.84 | 3.52 | 3.74 | 3.74 | qfq | 583,474,339 | 2,169,597,108 | 5.06% |
| 2025-02-25 | 3.49 | 3.66 | 3.46 | 3.56 | 3.56 | qfq | 458,339,996 | 1,643,749,887 | 0.00% |
| 2025-02-24 | 3.63 | 3.70 | 3.51 | 3.56 | 3.56 | qfq | 578,775,765 | 2,075,385,639 | -4.56% |
| 2025-02-21 | 3.87 | 3.92 | 3.70 | 3.73 | 3.73 | qfq | 1,082,047,601 | 4,088,025,255 | 3.32% |
| 2025-02-20 | 3.37 | 3.61 | 3.36 | 3.61 | 3.61 | qfq | 460,689,206 | 1,621,712,470 | 10.06% |
| 2025-02-19 | 3.20 | 3.30 | 3.18 | 3.28 | 3.28 | qfq | 233,781,950 | 761,419,786 | 1.86% |
| 2025-02-18 | 3.30 | 3.41 | 3.20 | 3.22 | 3.22 | qfq | 308,433,955 | 1,019,149,977 | -2.72% |
| 2025-02-17 | 3.26 | 3.37 | 3.24 | 3.31 | 3.31 | qfq | 340,307,442 | 1,127,262,098 | 2.16% |
| 2025-02-14 | 3.33 | 3.43 | 3.23 | 3.24 | 3.24 | qfq | 371,500,400 | 1,224,934,420 | -2.70% |
| 2025-02-13 | 3.46 | 3.54 | 3.28 | 3.33 | 3.33 | qfq | 524,657,697 | 1,785,222,464 | -3.76% |
| 2025-02-12 | 3.49 | 3.58 | 3.38 | 3.46 | 3.46 | qfq | 772,009,698 | 2,680,525,853 | 2.06% |
| 2025-02-11 | 3.11 | 3.39 | 3.08 | 3.39 | 3.39 | qfq | 369,008,188 | 1,209,039,602 | 10.06% |
| 2025-02-10 | 3.02 | 3.10 | 3.02 | 3.08 | 3.08 | qfq | 256,427,817 | 783,504,332 | 1.99% |
| 2025-02-07 | 2.97 | 3.08 | 2.95 | 3.02 | 3.02 | qfq | 256,730,085 | 778,737,101 | 1.34% |
| 2025-02-06 | 2.88 | 3.01 | 2.85 | 2.98 | 2.98 | qfq | 186,718,649 | 552,247,575 | 2.76% |
| 2025-02-05 | 2.81 | 2.92 | 2.81 | 2.90 | 2.90 | qfq | 151,668,305 | 436,640,941 | 3.20% |
| 2025-01-27 | 2.93 | 2.94 | 2.80 | 2.81 | 2.81 | qfq | 202,140,364 | 579,374,083 | -6.64% |
| 2025-01-24 | 2.99 | 3.08 | 2.90 | 3.01 | 3.01 | qfq | 230,177,914 | 681,976,468 | -0.33% |
| 2025-01-23 | 3.11 | 3.18 | 3.02 | 3.02 | 3.02 | qfq | 216,043,755 | 670,627,539 | -2.27% |
| 2025-01-22 | 3.03 | 3.13 | 2.99 | 3.09 | 3.09 | qfq | 179,829,155 | 553,992,773 | 1.31% |
| 2025-01-21 | 3.13 | 3.16 | 3.03 | 3.05 | 3.05 | qfq | 192,232,905 | 590,270,810 | -2.56% |
| 2025-01-20 | 3.18 | 3.21 | 3.11 | 3.13 | 3.13 | qfq | 182,513,596 | 573,365,732 | 0.32% |
| 2025-01-17 | 3.18 | 3.19 | 3.09 | 3.12 | 3.12 | qfq | 266,686,696 | 837,332,909 | -3.11% |
| 2025-01-16 | 3.20 | 3.36 | 3.13 | 3.22 | 3.22 | qfq | 471,425,300 | 1,518,329,798 | 2.22% |
| 2025-01-15 | 3.12 | 3.29 | 3.05 | 3.15 | 3.15 | qfq | 469,243,509 | 1,472,605,983 | 1.29% |
| 2025-01-14 | 2.89 | 3.11 | 2.84 | 3.11 | 3.11 | qfq | 315,636,139 | 946,651,575 | 9.89% |
| 2025-01-13 | 2.81 | 2.96 | 2.76 | 2.83 | 2.83 | qfq | 228,737,289 | 651,560,541 | -2.08% |
| 2025-01-10 | 3.11 | 3.15 | 2.86 | 2.89 | 2.89 | qfq | 353,732,109 | 1,065,451,451 | -8.25% |
| 2025-01-09 | 3.13 | 3.29 | 3.10 | 3.15 | 3.15 | qfq | 368,544,753 | 1,172,841,278 | -0.94% |
| 2025-01-08 | 3.04 | 3.42 | 2.90 | 3.18 | 3.18 | qfq | 529,577,960 | 1,646,842,133 | 2.25% |
| 2025-01-07 | 2.95 | 3.13 | 2.89 | 3.11 | 3.11 | qfq | 509,408,730 | 1,539,891,795 | -1.27% |
| 2025-01-06 | 2.97 | 3.21 | 2.92 | 3.15 | 3.15 | qfq | 765,052,326 | 2,358,402,532 | 7.88% |
| 2025-01-03 | 2.72 | 2.92 | 2.55 | 2.92 | 2.92 | qfq | 354,385,931 | 997,532,491 | 10.19% |
| 2025-01-02 | 2.66 | 2.74 | 2.60 | 2.65 | 2.65 | qfq | 195,596,710 | 523,274,057 | -1.12% |
| 2024-12-31 | 2.83 | 2.86 | 2.68 | 2.68 | 2.68 | qfq | 205,403,097 | 560,919,279 | -4.63% |
| 2024-12-30 | 2.93 | 2.95 | 2.80 | 2.81 | 2.81 | qfq | 255,170,114 | 725,501,019 | -6.02% |
| 2024-12-27 | 2.88 | 3.13 | 2.87 | 2.99 | 2.99 | qfq | 364,377,690 | 1,098,323,477 | 3.10% |
| 2024-12-26 | 2.95 | 3.11 | 2.89 | 2.90 | 2.90 | qfq | 273,689,985 | 809,883,940 | 1.75% |
| 2024-12-25 | 2.96 | 3.00 | 2.76 | 2.85 | 2.85 | qfq | 286,334,955 | 818,290,630 | -5.32% |
| 2024-12-24 | 3.13 | 3.18 | 2.92 | 3.01 | 3.01 | qfq | 381,352,815 | 1,146,829,131 | -4.44% |
| 2024-12-23 | 3.37 | 3.48 | 3.14 | 3.15 | 3.15 | qfq | 358,575,137 | 1,176,091,903 | -8.43% |
| 2024-12-20 | 3.37 | 3.55 | 3.34 | 3.44 | 3.44 | qfq | 330,490,725 | 1,142,474,273 | 2.08% |
| 2024-12-19 | 3.40 | 3.50 | 3.30 | 3.37 | 3.37 | qfq | 321,781,945 | 1,080,711,458 | -3.71% |
| 2024-12-18 | 3.28 | 3.55 | 3.28 | 3.50 | 3.50 | qfq | 436,593,467 | 1,500,052,540 | 4.48% |
| 2024-12-17 | 3.60 | 3.66 | 3.33 | 3.35 | 3.35 | qfq | 553,319,808 | 1,896,722,225 | -9.46% |
| 2024-12-16 | 3.89 | 4.13 | 3.62 | 3.70 | 3.70 | qfq | 742,998,113 | 2,863,010,461 | -4.64% |
| 2024-12-13 | 4.07 | 4.19 | 3.88 | 3.88 | 3.88 | qfq | 924,136,816 | 3,654,320,153 | -9.98% |
| 2024-12-12 | 4.44 | 4.44 | 4.05 | 4.31 | 4.31 | qfq | 1,393,278,414 | 6,032,565,806 | 6.68% |
| 2024-12-11 | 3.72 | 4.04 | 3.67 | 4.04 | 4.04 | qfq | 447,892,397 | 1,748,339,561 | 10.08% |
| 2024-12-10 | 3.38 | 3.67 | 3.31 | 3.67 | 3.67 | qfq | 570,692,096 | 2,040,624,647 | 9.88% |
| 2024-12-09 | 3.51 | 3.64 | 3.31 | 3.34 | 3.34 | qfq | 800,756,731 | 2,787,756,544 | 0.91% |
| 2024-12-06 | 3.02 | 3.31 | 3.01 | 3.31 | 3.31 | qfq | 253,873,106 | 825,963,364 | 9.97% |
| 2024-12-05 | 2.97 | 3.04 | 2.91 | 3.01 | 3.01 | qfq | 215,615,155 | 644,845,167 | 1.35% |
| 2024-12-04 | 2.94 | 3.10 | 2.92 | 2.97 | 2.97 | qfq | 238,923,500 | 716,045,179 | 0.00% |
| 2024-12-03 | 3.10 | 3.12 | 2.95 | 2.97 | 2.97 | qfq | 368,001,781 | 1,108,877,319 | -5.11% |
| 2024-12-02 | 3.07 | 3.33 | 3.02 | 3.13 | 3.13 | qfq | 467,074,273 | 1,470,943,891 | -0.32% |
| 2024-11-29 | 2.94 | 3.30 | 2.90 | 3.14 | 3.14 | qfq | 511,923,398 | 1,601,258,269 | 4.67% |
| 2024-11-28 | 2.88 | 3.10 | 2.82 | 3.00 | 3.00 | qfq | 398,268,712 | 1,171,067,135 | 4.17% |
| 2024-11-27 | 2.71 | 2.92 | 2.69 | 2.88 | 2.88 | qfq | 328,633,219 | 926,182,333 | 2.86% |
| 2024-11-26 | 2.99 | 3.23 | 2.77 | 2.80 | 2.80 | qfq | 551,324,605 | 1,644,947,015 | -5.72% |
| 2024-11-25 | 2.67 | 2.97 | 2.62 | 2.97 | 2.97 | qfq | 512,887,106 | 1,447,921,548 | 10.00% |
| 2024-11-22 | 2.56 | 2.81 | 2.53 | 2.70 | 2.70 | qfq | 302,304,644 | 831,983,146 | 5.88% |
| 2024-11-21 | 2.62 | 2.62 | 2.52 | 2.55 | 2.55 | qfq | 113,627,800 | 290,393,733 | -1.54% |
| 2024-11-20 | 2.53 | 2.60 | 2.50 | 2.59 | 2.59 | qfq | 139,291,600 | 357,218,354 | 2.37% |
| 2024-11-19 | 2.55 | 2.57 | 2.45 | 2.53 | 2.53 | qfq | 161,991,718 | 404,589,440 | -1.94% |
| 2024-11-18 | 2.51 | 2.64 | 2.43 | 2.58 | 2.58 | qfq | 214,315,229 | 546,529,645 | 3.61% |
| 2024-11-15 | 2.57 | 2.67 | 2.46 | 2.49 | 2.49 | qfq | 189,155,750 | 487,904,335 | -5.32% |
| 2024-11-14 | 2.65 | 2.79 | 2.63 | 2.63 | 2.63 | qfq | 171,436,289 | 462,749,195 | -1.87% |
| 2024-11-13 | 2.72 | 2.76 | 2.63 | 2.68 | 2.68 | qfq | 195,327,946 | 524,312,480 | -3.94% |
| 2024-11-12 | 2.95 | 2.96 | 2.75 | 2.79 | 2.79 | qfq | 340,483,611 | 959,520,853 | -4.45% |
| 2024-11-11 | 2.76 | 2.99 | 2.68 | 2.92 | 2.92 | qfq | 526,455,681 | 1,488,960,645 | 2.46% |
| 2024-11-08 | 3.09 | 3.09 | 2.81 | 2.85 | 2.85 | qfq | 835,345,117 | 2,456,966,535 | 1.42% |
| 2024-11-07 | 2.70 | 2.81 | 2.62 | 2.81 | 2.81 | qfq | 251,270,011 | 694,394,352 | 10.20% |
| 2024-11-06 | 2.33 | 2.55 | 2.32 | 2.55 | 2.55 | qfq | 186,273,883 | 469,629,687 | 9.91% |
| 2024-11-05 | 2.25 | 2.34 | 2.20 | 2.32 | 2.32 | qfq | 173,192,191 | 398,825,157 | 3.57% |
| 2024-11-04 | 2.18 | 2.33 | 2.17 | 2.24 | 2.24 | qfq | 120,088,900 | 270,812,659 | 2.75% |
| 2024-11-01 | 2.32 | 2.37 | 2.18 | 2.18 | 2.18 | qfq | 177,156,361 | 399,207,036 | -6.44% |
| 2024-10-31 | 2.34 | 2.40 | 2.26 | 2.33 | 2.33 | qfq | 216,300,746 | 503,865,634 | -1.27% |
| 2024-10-30 | 2.23 | 2.40 | 2.21 | 2.36 | 2.36 | qfq | 210,536,127 | 487,944,575 | 5.36% |
| 2024-10-29 | 2.26 | 2.34 | 2.24 | 2.24 | 2.24 | qfq | 204,005,670 | 465,788,161 | -0.44% |
| 2024-10-28 | 2.18 | 2.25 | 2.16 | 2.25 | 2.25 | qfq | 132,065,033 | 292,532,054 | 4.17% |
| 2024-10-25 | 2.12 | 2.17 | 2.11 | 2.16 | 2.16 | qfq | 116,189,716 | 249,453,091 | 2.37% |
| 2024-10-24 | 2.09 | 2.12 | 2.07 | 2.11 | 2.11 | qfq | 87,404,876 | 183,291,623 | 0.48% |
| 2024-10-23 | 2.13 | 2.15 | 2.09 | 2.10 | 2.10 | qfq | 127,658,250 | 270,523,866 | -1.41% |
| 2024-10-22 | 2.08 | 2.16 | 2.07 | 2.13 | 2.13 | qfq | 128,095,631 | 270,643,602 | 1.91% |
| 2024-10-21 | 2.07 | 2.13 | 2.07 | 2.09 | 2.09 | qfq | 134,809,522 | 282,204,556 | 0.97% |
| 2024-10-18 | 2.00 | 2.09 | 1.99 | 2.07 | 2.07 | qfq | 137,856,081 | 282,152,750 | 2.99% |
| 2024-10-17 | 2.02 | 2.06 | 2.00 | 2.01 | 2.01 | qfq | 98,288,012 | 199,487,034 | -0.50% |
| 2024-10-16 | 2.00 | 2.05 | 1.97 | 2.02 | 2.02 | qfq | 100,459,100 | 202,679,403 | 0.00% |
| 2024-10-15 | 2.05 | 2.09 | 2.01 | 2.02 | 2.02 | qfq | 132,550,900 | 270,983,471 | -1.94% |
| 2024-10-14 | 2.01 | 2.07 | 1.99 | 2.06 | 2.06 | qfq | 111,467,991 | 226,939,661 | 2.49% |
| 2024-10-11 | 2.10 | 2.14 | 1.99 | 2.01 | 2.01 | qfq | 139,617,284 | 286,941,010 | -5.19% |
| 2024-10-10 | 2.18 | 2.22 | 2.08 | 2.12 | 2.12 | qfq | 201,207,003 | 431,751,093 | -2.75% |
| 2024-10-09 | 2.25 | 2.39 | 2.15 | 2.18 | 2.18 | qfq | 312,252,901 | 706,529,067 | -3.96% |
| 2024-10-08 | 2.27 | 2.27 | 2.11 | 2.27 | 2.27 | qfq | 342,930,777 | 758,741,189 | 10.19% |
| 2024-09-30 | 1.98 | 2.09 | 1.91 | 2.06 | 2.06 | qfq | 297,408,531 | 596,793,786 | 8.42% |
| 2024-09-27 | 1.85 | 1.94 | 1.81 | 1.90 | 1.90 | qfq | 189,361,850 | 354,134,250 | 4.40% |
| 2024-09-26 | 1.75 | 1.82 | 1.74 | 1.82 | 1.82 | qfq | 138,620,574 | 247,779,603 | 3.41% |
| 2024-09-25 | 1.75 | 1.81 | 1.75 | 1.76 | 1.76 | qfq | 152,744,100 | 271,986,001 | 0.57% |
| 2024-09-24 | 1.71 | 1.75 | 1.68 | 1.75 | 1.75 | qfq | 122,416,300 | 210,971,965 | 1.74% |
| 2024-09-23 | 1.70 | 1.75 | 1.68 | 1.72 | 1.72 | qfq | 94,306,250 | 162,069,498 | 1.18% |
| 2024-09-20 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | qfq | 60,215,200 | 101,793,299 | 1.19% |
| 2024-09-19 | 1.67 | 1.70 | 1.66 | 1.68 | 1.68 | qfq | 78,796,890 | 132,672,296 | 1.20% |
| 2024-09-18 | 1.66 | 1.70 | 1.63 | 1.66 | 1.66 | qfq | 77,591,620 | 129,438,832 | -0.60% |
| 2024-09-13 | 1.68 | 1.70 | 1.66 | 1.67 | 1.67 | qfq | 65,272,300 | 109,461,460 | -0.60% |
| 2024-09-12 | 1.68 | 1.72 | 1.65 | 1.68 | 1.68 | qfq | 94,915,050 | 159,776,865 | 0.60% |
| 2024-09-11 | 1.70 | 1.71 | 1.66 | 1.67 | 1.67 | qfq | 77,031,875 | 129,477,873 | -2.34% |
| 2024-09-10 | 1.70 | 1.72 | 1.67 | 1.71 | 1.71 | qfq | 87,407,750 | 148,486,173 | 0.59% |
| 2024-09-09 | 1.70 | 1.75 | 1.68 | 1.70 | 1.70 | qfq | 89,012,250 | 152,087,308 | -1.16% |
| 2024-09-06 | 1.79 | 1.81 | 1.71 | 1.72 | 1.72 | qfq | 138,067,654 | 240,820,019 | -4.44% |
| 2024-09-05 | 1.77 | 1.84 | 1.74 | 1.80 | 1.80 | qfq | 177,958,294 | 317,437,044 | 1.12% |
| 2024-09-04 | 1.80 | 1.85 | 1.74 | 1.78 | 1.78 | qfq | 187,374,200 | 334,526,313 | -3.26% |
| 2024-09-03 | 1.80 | 1.88 | 1.72 | 1.84 | 1.84 | qfq | 313,750,919 | 568,407,907 | -2.65% |
| 2024-09-02 | 2.10 | 2.15 | 1.87 | 1.89 | 1.89 | qfq | 526,241,805 | 1,073,517,257 | -3.08% |
| 2024-08-30 | 1.83 | 1.95 | 1.81 | 1.95 | 1.95 | qfq | 297,274,030 | 565,336,662 | 10.17% |
| 2024-08-29 | 1.62 | 1.77 | 1.61 | 1.77 | 1.77 | qfq | 180,578,957 | 313,779,236 | 9.94% |
| 2024-08-28 | 1.62 | 1.65 | 1.60 | 1.61 | 1.61 | qfq | 29,625,900 | 47,979,850 | -1.23% |
| 2024-08-27 | 1.65 | 1.70 | 1.61 | 1.63 | 1.63 | qfq | 59,072,800 | 97,756,888 | -1.21% |
| 2024-08-26 | 1.62 | 1.67 | 1.59 | 1.65 | 1.65 | qfq | 47,168,786 | 77,272,551 | 1.85% |
| 2024-08-23 | 1.59 | 1.63 | 1.56 | 1.62 | 1.62 | qfq | 40,556,000 | 64,697,238 | 1.25% |
| 2024-08-22 | 1.64 | 1.65 | 1.59 | 1.60 | 1.60 | qfq | 43,823,200 | 70,758,742 | -2.44% |
| 2024-08-21 | 1.66 | 1.68 | 1.63 | 1.64 | 1.64 | qfq | 47,625,700 | 78,771,541 | -1.20% |
| 2024-08-20 | 1.67 | 1.71 | 1.65 | 1.66 | 1.66 | qfq | 54,100,401 | 90,492,082 | -0.60% |
| 2024-08-19 | 1.68 | 1.72 | 1.66 | 1.67 | 1.67 | qfq | 88,210,000 | 148,624,615 | -1.76% |
| 2024-08-16 | 1.67 | 1.80 | 1.65 | 1.70 | 1.70 | qfq | 150,359,951 | 258,526,712 | 0.00% |
| 2024-08-15 | 1.61 | 1.71 | 1.60 | 1.70 | 1.70 | qfq | 131,252,203 | 217,711,817 | 4.29% |
| 2024-08-14 | 1.57 | 1.72 | 1.57 | 1.63 | 1.63 | qfq | 103,886,700 | 169,796,960 | 3.16% |
| 2024-08-13 | 1.56 | 1.58 | 1.53 | 1.58 | 1.58 | qfq | 32,761,706 | 51,148,793 | 0.64% |
| 2024-08-12 | 1.56 | 1.62 | 1.55 | 1.57 | 1.57 | qfq | 38,347,856 | 60,664,366 | 0.00% |
| 2024-08-09 | 1.57 | 1.59 | 1.56 | 1.57 | 1.57 | qfq | 21,649,800 | 33,997,590 | 0.00% |
| 2024-08-08 | 1.55 | 1.58 | 1.54 | 1.57 | 1.57 | qfq | 24,390,256 | 38,122,689 | 1.29% |
| 2024-08-07 | 1.55 | 1.57 | 1.55 | 1.55 | 1.55 | qfq | 14,569,500 | 22,694,842 | 0.00% |
| 2024-08-06 | 1.53 | 1.57 | 1.53 | 1.55 | 1.55 | qfq | 21,607,750 | 33,421,584 | 1.31% |
| 2024-08-05 | 1.56 | 1.58 | 1.53 | 1.53 | 1.53 | qfq | 29,900,400 | 46,562,120 | -3.16% |
| 2024-08-02 | 1.60 | 1.62 | 1.57 | 1.58 | 1.58 | qfq | 23,495,754 | 37,472,967 | -1.86% |
| 2024-08-01 | 1.60 | 1.62 | 1.59 | 1.61 | 1.61 | qfq | 27,440,500 | 44,114,038 | 0.00% |
| 2024-07-31 | 1.57 | 1.62 | 1.56 | 1.61 | 1.61 | qfq | 34,936,904 | 55,657,172 | 2.55% |
| 2024-07-30 | 1.55 | 1.58 | 1.54 | 1.57 | 1.57 | qfq | 17,190,100 | 26,861,019 | 1.29% |
| 2024-07-29 | 1.55 | 1.56 | 1.53 | 1.55 | 1.55 | qfq | 16,294,750 | 25,245,244 | 0.00% |
| 2024-07-26 | 1.52 | 1.56 | 1.51 | 1.55 | 1.55 | qfq | 21,030,800 | 32,466,599 | 1.97% |
| 2024-07-25 | 1.52 | 1.54 | 1.49 | 1.52 | 1.52 | qfq | 17,761,550 | 26,865,526 | 0.00% |
| 2024-07-24 | 1.55 | 1.57 | 1.52 | 1.52 | 1.52 | qfq | 26,501,897 | 40,830,525 | -2.56% |
| 2024-07-23 | 1.60 | 1.61 | 1.56 | 1.56 | 1.56 | qfq | 22,645,100 | 35,777,590 | -2.50% |
| 2024-07-22 | 1.57 | 1.61 | 1.56 | 1.60 | 1.60 | qfq | 23,801,223 | 37,791,748 | 1.27% |
| 2024-07-19 | 1.57 | 1.59 | 1.56 | 1.58 | 1.58 | qfq | 22,312,200 | 35,211,557 | 0.00% |
| 2024-07-18 | 1.59 | 1.60 | 1.55 | 1.58 | 1.58 | qfq | 42,045,374 | 66,024,551 | -1.86% |
| 2024-07-17 | 1.64 | 1.65 | 1.61 | 1.61 | 1.61 | qfq | 37,509,300 | 60,914,432 | -2.42% |
| 2024-07-16 | 1.63 | 1.68 | 1.61 | 1.65 | 1.65 | qfq | 42,626,800 | 70,114,750 | 1.23% |
| 2024-07-15 | 1.66 | 1.68 | 1.62 | 1.63 | 1.63 | qfq | 38,205,500 | 62,826,303 | -1.81% |
| 2024-07-12 | 1.67 | 1.71 | 1.66 | 1.66 | 1.66 | qfq | 40,208,100 | 67,374,913 | -1.19% |
| 2024-07-11 | 1.65 | 1.69 | 1.63 | 1.68 | 1.68 | qfq | 69,722,252 | 116,190,052 | 3.70% |
| 2024-07-10 | 1.65 | 1.65 | 1.60 | 1.62 | 1.62 | qfq | 64,994,650 | 105,517,548 | -2.41% |
| 2024-07-09 | 1.56 | 1.68 | 1.54 | 1.66 | 1.66 | qfq | 91,643,684 | 148,467,153 | 5.73% |
| 2024-07-08 | 1.56 | 1.61 | 1.55 | 1.57 | 1.57 | qfq | 39,057,565 | 61,519,583 | 0.00% |
| 2024-07-05 | 1.55 | 1.60 | 1.53 | 1.57 | 1.57 | qfq | 40,463,977 | 63,236,051 | 0.00% |
| 2024-07-04 | 1.60 | 1.68 | 1.56 | 1.57 | 1.57 | qfq | 68,281,500 | 108,920,274 | -3.68% |
| 2024-07-03 | 1.58 | 1.73 | 1.58 | 1.63 | 1.63 | qfq | 70,980,900 | 116,178,406 | 2.52% |
| 2024-07-02 | 1.58 | 1.61 | 1.57 | 1.59 | 1.59 | qfq | 28,588,700 | 45,466,497 | 0.63% |
| 2024-07-01 | 1.59 | 1.59 | 1.55 | 1.58 | 1.58 | qfq | 29,319,609 | 45,996,510 | 0.00% |
| 2024-06-28 | 1.55 | 1.61 | 1.53 | 1.58 | 1.58 | qfq | 61,075,257 | 96,747,203 | 3.27% |
| 2024-06-27 | 1.55 | 1.59 | 1.53 | 1.53 | 1.53 | qfq | 45,313,000 | 70,550,929 | -1.92% |
| 2024-06-26 | 1.51 | 1.57 | 1.46 | 1.56 | 1.56 | qfq | 38,933,350 | 59,210,485 | 4.00% |
| 2024-06-25 | 1.52 | 1.53 | 1.48 | 1.50 | 1.50 | qfq | 30,301,300 | 45,533,953 | -1.32% |
| 2024-06-24 | 1.53 | 1.56 | 1.50 | 1.52 | 1.52 | qfq | 35,362,800 | 54,178,941 | -2.56% |
| 2024-06-21 | 1.59 | 1.59 | 1.55 | 1.56 | 1.56 | qfq | 27,265,000 | 42,671,853 | -1.27% |
| 2024-06-20 | 1.60 | 1.61 | 1.57 | 1.58 | 1.58 | qfq | 39,470,400 | 62,806,876 | -0.63% |
| 2024-06-19 | 1.59 | 1.61 | 1.57 | 1.59 | 1.59 | qfq | 34,022,700 | 54,125,082 | -0.63% |
| 2024-06-18 | 1.60 | 1.61 | 1.57 | 1.60 | 1.60 | qfq | 33,171,270 | 52,778,738 | 0.63% |
| 2024-06-17 | 1.53 | 1.61 | 1.52 | 1.59 | 1.59 | qfq | 46,843,270 | 73,891,947 | 3.25% |
| 2024-06-14 | 1.54 | 1.56 | 1.52 | 1.54 | 1.54 | qfq | 19,970,602 | 30,700,189 | -0.65% |
| 2024-06-13 | 1.58 | 1.59 | 1.53 | 1.55 | 1.55 | qfq | 27,797,800 | 43,199,430 | -1.27% |
| 2024-06-12 | 1.55 | 1.60 | 1.54 | 1.57 | 1.57 | qfq | 34,401,900 | 54,296,020 | 0.64% |
| 2024-06-11 | 1.51 | 1.57 | 1.48 | 1.56 | 1.56 | qfq | 43,450,300 | 66,445,187 | 2.63% |
| 2024-06-07 | 1.49 | 1.53 | 1.47 | 1.52 | 1.52 | qfq | 40,758,447 | 61,375,311 | 3.40% |
| 2024-06-06 | 1.53 | 1.55 | 1.45 | 1.47 | 1.47 | qfq | 75,310,907 | 112,260,875 | -3.92% |
| 2024-06-05 | 1.57 | 1.58 | 1.52 | 1.53 | 1.53 | qfq | 41,445,600 | 63,945,933 | -3.16% |
| 2024-06-04 | 1.61 | 1.62 | 1.56 | 1.58 | 1.58 | qfq | 36,863,400 | 58,283,731 | -0.63% |
| 2024-06-03 | 1.65 | 1.67 | 1.56 | 1.59 | 1.59 | qfq | 46,142,250 | 74,185,553 | -4.22% |
| 2024-05-31 | 1.64 | 1.70 | 1.63 | 1.66 | 1.66 | qfq | 22,808,766 | 38,141,617 | 0.61% |
| 2024-05-30 | 1.64 | 1.66 | 1.62 | 1.65 | 1.65 | qfq | 23,734,544 | 38,949,549 | 0.00% |
| 2024-05-29 | 1.67 | 1.69 | 1.63 | 1.65 | 1.65 | qfq | 33,347,000 | 55,278,169 | -1.20% |
| 2024-05-28 | 1.69 | 1.72 | 1.67 | 1.67 | 1.67 | qfq | 28,280,044 | 47,846,591 | -1.18% |
| 2024-05-27 | 1.70 | 1.71 | 1.66 | 1.69 | 1.69 | qfq | 36,053,900 | 60,743,006 | -1.17% |
| 2024-05-24 | 1.71 | 1.74 | 1.69 | 1.71 | 1.71 | qfq | 28,547,300 | 48,980,240 | 0.00% |
| 2024-05-23 | 1.76 | 1.76 | 1.70 | 1.71 | 1.71 | qfq | 44,105,294 | 76,069,750 | -2.84% |
| 2024-05-22 | 1.77 | 1.79 | 1.75 | 1.76 | 1.76 | qfq | 52,687,700 | 93,121,277 | -1.68% |
| 2024-05-21 | 1.74 | 1.82 | 1.72 | 1.79 | 1.79 | qfq | 85,099,450 | 151,551,528 | 2.87% |
| 2024-05-20 | 1.72 | 1.76 | 1.71 | 1.74 | 1.74 | qfq | 39,850,800 | 69,244,996 | 1.75% |
| 2024-05-17 | 1.70 | 1.71 | 1.68 | 1.71 | 1.71 | qfq | 26,965,900 | 45,766,880 | 1.79% |
| 2024-05-16 | 1.67 | 1.71 | 1.67 | 1.68 | 1.68 | qfq | 32,270,300 | 54,661,524 | 0.60% |
| 2024-05-15 | 1.67 | 1.69 | 1.65 | 1.67 | 1.67 | qfq | 23,553,200 | 39,437,467 | -0.60% |
| 2024-05-14 | 1.68 | 1.70 | 1.66 | 1.68 | 1.68 | qfq | 26,905,900 | 45,115,330 | 0.00% |
| 2024-05-13 | 1.71 | 1.71 | 1.66 | 1.68 | 1.68 | qfq | 34,969,416 | 58,558,420 | -2.33% |
| 2024-05-10 | 1.72 | 1.73 | 1.69 | 1.72 | 1.72 | qfq | 29,958,000 | 51,295,188 | 0.00% |
| 2024-05-09 | 1.70 | 1.73 | 1.70 | 1.72 | 1.72 | qfq | 36,620,100 | 62,835,634 | 1.18% |
| 2024-05-08 | 1.75 | 1.76 | 1.70 | 1.70 | 1.70 | qfq | 48,273,150 | 83,174,473 | -2.86% |
| 2024-05-07 | 1.72 | 1.77 | 1.71 | 1.75 | 1.75 | qfq | 55,490,200 | 96,732,236 | 1.16% |
| 2024-05-06 | 1.77 | 1.80 | 1.73 | 1.73 | 1.73 | qfq | 62,303,476 | 108,861,991 | 0.58% |
| 2024-04-30 | 1.67 | 1.73 | 1.65 | 1.72 | 1.72 | qfq | 92,486,159 | 155,878,368 | 1.18% |
| 2024-04-29 | 1.69 | 1.80 | 1.65 | 1.70 | 1.70 | qfq | 150,427,400 | 258,806,230 | 3.66% |
| 2024-04-26 | 1.57 | 1.64 | 1.56 | 1.64 | 1.64 | qfq | 74,612,050 | 120,648,227 | 10.07% |
| 2024-04-25 | 1.44 | 1.49 | 1.42 | 1.49 | 1.49 | qfq | 43,470,350 | 63,910,943 | 4.20% |
| 2024-04-24 | 1.43 | 1.45 | 1.41 | 1.43 | 1.43 | qfq | 33,565,200 | 48,073,341 | 0.00% |
| 2024-04-23 | 1.46 | 1.48 | 1.42 | 1.43 | 1.43 | qfq | 31,604,000 | 45,547,018 | -1.38% |
| 2024-04-22 | 1.46 | 1.49 | 1.42 | 1.45 | 1.45 | qfq | 30,497,200 | 44,353,791 | -2.03% |
| 2024-04-19 | 1.51 | 1.52 | 1.46 | 1.48 | 1.48 | qfq | 27,311,500 | 40,546,973 | -1.99% |
| 2024-04-18 | 1.56 | 1.57 | 1.50 | 1.51 | 1.51 | qfq | 32,018,550 | 48,855,050 | -1.95% |
| 2024-04-17 | 1.45 | 1.55 | 1.45 | 1.54 | 1.54 | qfq | 41,833,925 | 63,626,222 | 6.94% |
| 2024-04-16 | 1.57 | 1.58 | 1.43 | 1.44 | 1.44 | qfq | 62,885,760 | 92,975,820 | -9.43% |
| 2024-04-15 | 1.66 | 1.67 | 1.49 | 1.59 | 1.59 | qfq | 59,680,400 | 94,370,183 | -4.22% |
| 2024-04-12 | 1.69 | 1.72 | 1.66 | 1.66 | 1.66 | qfq | 22,974,113 | 38,690,986 | -1.78% |
| 2024-04-11 | 1.69 | 1.73 | 1.67 | 1.69 | 1.69 | qfq | 23,314,450 | 39,730,539 | -0.59% |
| 2024-04-10 | 1.76 | 1.76 | 1.68 | 1.70 | 1.70 | qfq | 34,639,351 | 59,292,293 | -3.41% |
| 2024-04-09 | 1.73 | 1.77 | 1.72 | 1.76 | 1.76 | qfq | 21,787,197 | 38,206,479 | 1.73% |
| 2024-04-08 | 1.79 | 1.79 | 1.73 | 1.73 | 1.73 | qfq | 35,839,550 | 62,908,715 | -3.35% |
| 2024-04-03 | 1.81 | 1.82 | 1.77 | 1.79 | 1.79 | qfq | 26,179,640 | 46,855,358 | -1.10% |
| 2024-04-02 | 1.82 | 1.84 | 1.79 | 1.81 | 1.81 | qfq | 33,306,379 | 60,404,115 | -0.55% |
| 2024-04-01 | 1.78 | 1.83 | 1.78 | 1.82 | 1.82 | qfq | 38,318,855 | 69,290,778 | 2.25% |
| 2024-03-29 | 1.78 | 1.79 | 1.74 | 1.78 | 1.78 | qfq | 24,385,801 | 42,930,696 | 0.56% |
| 2024-03-28 | 1.72 | 1.80 | 1.71 | 1.77 | 1.77 | qfq | 41,941,328 | 74,038,221 | 2.91% |
| 2024-03-27 | 1.80 | 1.81 | 1.72 | 1.72 | 1.72 | qfq | 40,363,400 | 70,801,929 | -4.44% |
| 2024-03-26 | 1.78 | 1.82 | 1.76 | 1.80 | 1.80 | qfq | 41,388,107 | 74,168,121 | -0.55% |
| 2024-03-25 | 1.87 | 1.89 | 1.81 | 1.81 | 1.81 | qfq | 49,794,900 | 92,009,383 | -4.23% |
| 2024-03-22 | 1.94 | 1.95 | 1.88 | 1.89 | 1.89 | qfq | 50,134,796 | 95,435,206 | -2.58% |
| 2024-03-21 | 1.93 | 2.02 | 1.93 | 1.94 | 1.94 | qfq | 85,704,000 | 167,871,142 | -0.51% |
| 2024-03-20 | 1.90 | 2.03 | 1.89 | 1.95 | 1.95 | qfq | 111,393,024 | 217,702,297 | 3.17% |
| 2024-03-19 | 1.86 | 1.92 | 1.85 | 1.89 | 1.89 | qfq | 72,611,794 | 137,309,808 | 1.61% |
| 2024-03-18 | 1.85 | 1.87 | 1.84 | 1.86 | 1.86 | qfq | 38,776,306 | 71,900,954 | 1.09% |
| 2024-03-15 | 1.81 | 1.84 | 1.78 | 1.84 | 1.84 | qfq | 35,970,850 | 65,433,696 | 1.66% |
| 2024-03-14 | 1.84 | 1.85 | 1.78 | 1.81 | 1.81 | qfq | 42,487,800 | 77,127,950 | -1.63% |
| 2024-03-13 | 1.85 | 1.86 | 1.82 | 1.84 | 1.84 | qfq | 41,056,300 | 75,522,922 | -0.54% |
| 2024-03-12 | 1.84 | 1.86 | 1.82 | 1.85 | 1.85 | qfq | 44,750,482 | 82,384,283 | 0.54% |
| 2024-03-11 | 1.80 | 1.84 | 1.78 | 1.84 | 1.84 | qfq | 44,582,900 | 80,799,631 | 2.22% |
| 2024-03-08 | 1.79 | 1.81 | 1.77 | 1.80 | 1.80 | qfq | 42,736,127 | 76,577,154 | 0.00% |
| 2024-03-07 | 1.79 | 1.87 | 1.79 | 1.80 | 1.80 | qfq | 66,997,275 | 122,538,002 | 0.56% |
| 2024-03-06 | 1.78 | 1.82 | 1.76 | 1.79 | 1.79 | qfq | 42,164,000 | 75,430,257 | 0.56% |
| 2024-03-05 | 1.82 | 1.83 | 1.77 | 1.78 | 1.78 | qfq | 39,951,200 | 71,830,302 | -2.73% |
| 2024-03-04 | 1.83 | 1.86 | 1.79 | 1.83 | 1.83 | qfq | 41,602,930 | 75,759,892 | 0.00% |
| 2024-03-01 | 1.82 | 1.84 | 1.80 | 1.83 | 1.83 | qfq | 49,221,476 | 89,734,489 | 0.55% |
| 2024-02-29 | 1.73 | 1.82 | 1.73 | 1.82 | 1.82 | qfq | 63,145,256 | 113,279,031 | 4.00% |
| 2024-02-28 | 1.88 | 1.93 | 1.75 | 1.75 | 1.75 | qfq | 113,962,919 | 212,039,769 | -6.91% |
| 2024-02-27 | 1.83 | 1.89 | 1.83 | 1.88 | 1.88 | qfq | 128,068,179 | 237,456,150 | -1.05% |
| 2024-02-26 | 1.77 | 1.94 | 1.77 | 1.90 | 1.90 | qfq | 159,027,176 | 300,863,660 | 7.95% |
| 2024-02-23 | 1.70 | 1.77 | 1.68 | 1.76 | 1.76 | qfq | 58,563,340 | 100,912,699 | 4.14% |
| 2024-02-22 | 1.66 | 1.71 | 1.65 | 1.69 | 1.69 | qfq | 46,895,750 | 78,840,211 | 1.81% |
| 2024-02-21 | 1.60 | 1.72 | 1.58 | 1.66 | 1.66 | qfq | 69,545,405 | 115,944,544 | 3.11% |
| 2024-02-20 | 1.59 | 1.62 | 1.56 | 1.61 | 1.61 | qfq | 43,906,384 | 70,124,805 | 1.26% |
| 2024-02-19 | 1.59 | 1.62 | 1.55 | 1.59 | 1.59 | qfq | 51,023,889 | 80,947,049 | 2.58% |
| 2024-02-08 | 1.44 | 1.55 | 1.43 | 1.55 | 1.55 | qfq | 55,738,060 | 83,471,185 | 6.90% |
| 2024-02-07 | 1.44 | 1.48 | 1.39 | 1.45 | 1.45 | qfq | 66,730,501 | 96,033,217 | 2.11% |
| 2024-02-06 | 1.40 | 1.49 | 1.31 | 1.42 | 1.42 | qfq | 84,045,576 | 116,015,504 | -2.07% |
| 2024-02-05 | 1.59 | 1.61 | 1.45 | 1.45 | 1.45 | qfq | 70,492,342 | 104,388,015 | -9.94% |
| 2024-02-02 | 1.69 | 1.74 | 1.52 | 1.61 | 1.61 | qfq | 67,462,350 | 109,997,281 | -4.73% |
| 2024-02-01 | 1.60 | 1.72 | 1.58 | 1.69 | 1.69 | qfq | 84,652,850 | 139,824,397 | -3.98% |
| 2024-01-31 | 1.89 | 1.89 | 1.76 | 1.76 | 1.76 | qfq | 50,711,500 | 90,105,355 | -10.20% |
| 2024-01-30 | 1.99 | 2.02 | 1.95 | 1.96 | 1.96 | qfq | 31,879,602 | 63,015,065 | -2.00% |
| 2024-01-29 | 2.08 | 2.09 | 2.00 | 2.00 | 2.00 | qfq | 27,827,200 | 56,671,808 | -3.38% |
| 2024-01-26 | 2.08 | 2.12 | 2.07 | 2.07 | 2.07 | qfq | 32,000,500 | 66,909,546 | -0.96% |
| 2024-01-25 | 2.02 | 2.10 | 2.02 | 2.09 | 2.09 | qfq | 36,746,900 | 75,800,691 | 2.96% |
| 2024-01-24 | 2.00 | 2.04 | 1.96 | 2.03 | 2.03 | qfq | 31,133,500 | 62,387,559 | 1.50% |
| 2024-01-23 | 1.99 | 2.01 | 1.95 | 2.00 | 2.00 | qfq | 27,306,315 | 54,318,375 | 0.50% |
| 2024-01-22 | 2.09 | 2.10 | 1.96 | 1.99 | 1.99 | qfq | 44,376,213 | 90,056,346 | -4.78% |
| 2024-01-19 | 2.09 | 2.11 | 2.07 | 2.09 | 2.09 | qfq | 23,928,682 | 50,110,231 | 0.00% |
| 2024-01-18 | 2.10 | 2.12 | 2.04 | 2.09 | 2.09 | qfq | 48,853,791 | 101,462,442 | 0.48% |
| 2024-01-17 | 2.14 | 2.14 | 2.08 | 2.08 | 2.08 | qfq | 25,179,478 | 53,055,200 | -2.35% |
| 2024-01-16 | 2.14 | 2.16 | 2.10 | 2.13 | 2.13 | qfq | 28,832,484 | 61,283,380 | -0.93% |
| 2024-01-15 | 2.14 | 2.17 | 2.12 | 2.15 | 2.15 | qfq | 21,619,900 | 46,391,461 | 0.00% |
| 2024-01-12 | 2.19 | 2.20 | 2.14 | 2.15 | 2.15 | qfq | 33,009,100 | 71,646,374 | -2.27% |
| 2024-01-11 | 2.14 | 2.22 | 2.14 | 2.20 | 2.20 | qfq | 43,323,025 | 94,490,049 | 2.33% |
| 2024-01-10 | 2.12 | 2.18 | 2.10 | 2.15 | 2.15 | qfq | 46,038,541 | 98,845,014 | 0.47% |
| 2024-01-09 | 2.15 | 2.19 | 2.09 | 2.14 | 2.14 | qfq | 71,062,864 | 151,542,038 | -1.83% |
| 2024-01-08 | 2.22 | 2.25 | 2.17 | 2.18 | 2.18 | qfq | 43,707,114 | 96,472,810 | -2.68% |
| 2024-01-05 | 2.28 | 2.31 | 2.22 | 2.24 | 2.24 | qfq | 34,327,665 | 77,755,735 | -1.75% |
| 2024-01-04 | 2.32 | 2.33 | 2.27 | 2.28 | 2.28 | qfq | 26,181,900 | 59,929,081 | -1.30% |
| 2024-01-03 | 2.32 | 2.34 | 2.29 | 2.31 | 2.31 | qfq | 37,129,000 | 85,931,491 | -0.86% |
| 2024-01-02 | 2.34 | 2.36 | 2.32 | 2.33 | 2.33 | qfq | 33,321,208 | 77,964,484 | -0.43% |
| 2023-12-29 | 2.30 | 2.36 | 2.29 | 2.34 | 2.34 | qfq | 48,624,493 | 113,688,495 | 1.74% |
| 2023-12-28 | 2.25 | 2.33 | 2.23 | 2.30 | 2.30 | qfq | 48,628,008 | 111,192,703 | 2.68% |
| 2023-12-27 | 2.23 | 2.26 | 2.21 | 2.24 | 2.24 | qfq | 29,429,860 | 65,887,514 | 0.45% |
| 2023-12-26 | 2.28 | 2.29 | 2.22 | 2.23 | 2.23 | qfq | 35,715,800 | 79,880,218 | -2.62% |
| 2023-12-25 | 2.28 | 2.30 | 2.26 | 2.29 | 2.29 | qfq | 27,403,650 | 62,403,737 | 0.44% |
| 2023-12-22 | 2.33 | 2.35 | 2.27 | 2.28 | 2.28 | qfq | 47,785,810 | 109,932,661 | -2.56% |
| 2023-12-21 | 2.32 | 2.35 | 2.28 | 2.34 | 2.34 | qfq | 56,417,200 | 130,610,654 | 0.43% |
| 2023-12-20 | 2.36 | 2.38 | 2.33 | 2.33 | 2.33 | qfq | 36,116,091 | 84,996,100 | -0.85% |
| 2023-12-19 | 2.34 | 2.38 | 2.33 | 2.35 | 2.35 | qfq | 37,430,700 | 88,125,379 | 0.00% |
| 2023-12-18 | 2.41 | 2.42 | 2.34 | 2.35 | 2.35 | qfq | 69,523,670 | 165,049,586 | -2.89% |
| 2023-12-15 | 2.43 | 2.46 | 2.41 | 2.42 | 2.42 | qfq | 34,483,100 | 83,866,946 | -0.41% |
| 2023-12-14 | 2.46 | 2.48 | 2.42 | 2.43 | 2.43 | qfq | 44,439,400 | 108,731,602 | -1.22% |
| 2023-12-13 | 2.47 | 2.49 | 2.45 | 2.46 | 2.46 | qfq | 47,000,360 | 115,954,899 | -0.40% |
| 2023-12-12 | 2.47 | 2.49 | 2.46 | 2.47 | 2.47 | qfq | 42,412,100 | 104,967,333 | -0.40% |
| 2023-12-11 | 2.43 | 2.49 | 2.41 | 2.48 | 2.48 | qfq | 54,985,641 | 135,259,533 | 1.64% |
| 2023-12-08 | 2.45 | 2.48 | 2.43 | 2.44 | 2.44 | qfq | 48,716,479 | 119,508,848 | -0.41% |
| 2023-12-07 | 2.50 | 2.51 | 2.44 | 2.45 | 2.45 | qfq | 64,810,109 | 159,827,453 | -2.00% |
| 2023-12-06 | 2.46 | 2.52 | 2.45 | 2.50 | 2.50 | qfq | 59,933,558 | 149,824,405 | 0.40% |
| 2023-12-05 | 2.59 | 2.59 | 2.48 | 2.49 | 2.49 | qfq | 106,046,650 | 267,700,342 | -4.23% |
| 2023-12-04 | 2.65 | 2.66 | 2.60 | 2.60 | 2.60 | qfq | 73,345,700 | 192,728,067 | -1.89% |
| 2023-12-01 | 2.68 | 2.69 | 2.64 | 2.65 | 2.65 | qfq | 78,573,716 | 208,582,273 | -1.85% |
| 2023-11-30 | 2.63 | 2.75 | 2.63 | 2.70 | 2.70 | qfq | 125,425,354 | 337,973,600 | 1.89% |
| 2023-11-29 | 2.64 | 2.68 | 2.63 | 2.65 | 2.65 | qfq | 57,842,989 | 153,329,041 | 0.38% |
| 2023-11-28 | 2.64 | 2.67 | 2.61 | 2.64 | 2.64 | qfq | 72,445,223 | 191,178,138 | -0.38% |
| 2023-11-27 | 2.60 | 2.66 | 2.56 | 2.65 | 2.65 | qfq | 97,601,284 | 253,966,254 | 1.53% |
| 2023-11-24 | 2.66 | 2.69 | 2.61 | 2.61 | 2.61 | qfq | 89,490,591 | 236,537,709 | -2.61% |
| 2023-11-23 | 2.62 | 2.70 | 2.61 | 2.68 | 2.68 | qfq | 109,083,962 | 290,497,749 | 1.90% |
| 2023-11-22 | 2.65 | 2.70 | 2.63 | 2.63 | 2.63 | qfq | 102,148,532 | 271,406,619 | -1.13% |
| 2023-11-21 | 2.69 | 2.82 | 2.65 | 2.66 | 2.66 | qfq | 195,000,150 | 528,142,247 | -1.48% |
| 2023-11-20 | 2.71 | 2.74 | 2.67 | 2.70 | 2.70 | qfq | 162,178,856 | 437,948,219 | 0.00% |
| 2023-11-17 | 2.61 | 2.73 | 2.58 | 2.70 | 2.70 | qfq | 227,496,382 | 609,964,191 | 3.45% |
| 2023-11-16 | 2.63 | 2.69 | 2.61 | 2.61 | 2.61 | qfq | 157,014,169 | 414,844,298 | -0.38% |
| 2023-11-15 | 2.64 | 2.66 | 2.59 | 2.62 | 2.62 | qfq | 139,716,649 | 365,762,300 | -1.13% |
| 2023-11-14 | 2.52 | 2.77 | 2.50 | 2.65 | 2.65 | qfq | 291,750,094 | 771,663,668 | 5.16% |
| 2023-11-13 | 2.49 | 2.54 | 2.48 | 2.52 | 2.52 | qfq | 78,463,577 | 197,005,179 | 0.80% |
| 2023-11-10 | 2.51 | 2.53 | 2.48 | 2.50 | 2.50 | qfq | 74,428,694 | 186,178,114 | -0.40% |
| 2023-11-09 | 2.56 | 2.58 | 2.49 | 2.51 | 2.51 | qfq | 115,260,109 | 291,332,372 | -2.71% |
| 2023-11-08 | 2.59 | 2.65 | 2.55 | 2.58 | 2.58 | qfq | 131,289,793 | 339,169,405 | 0.00% |
| 2023-11-07 | 2.60 | 2.63 | 2.55 | 2.58 | 2.58 | qfq | 138,386,200 | 357,052,702 | -1.53% |
| 2023-11-06 | 2.57 | 2.63 | 2.55 | 2.62 | 2.62 | qfq | 191,677,270 | 495,912,598 | 1.55% |
| 2023-11-03 | 2.51 | 2.59 | 2.47 | 2.58 | 2.58 | qfq | 197,238,042 | 504,494,500 | 3.20% |
| 2023-11-02 | 2.50 | 2.54 | 2.46 | 2.50 | 2.50 | qfq | 102,732,249 | 256,195,342 | -0.40% |
| 2023-11-01 | 2.55 | 2.55 | 2.49 | 2.51 | 2.51 | qfq | 141,988,450 | 357,369,092 | -1.95% |
| 2023-10-31 | 2.48 | 2.68 | 2.47 | 2.56 | 2.56 | qfq | 314,883,834 | 809,160,063 | 1.99% |
| 2023-10-30 | 2.34 | 2.60 | 2.34 | 2.51 | 2.51 | qfq | 344,701,704 | 875,108,557 | 6.36% |
| 2023-10-27 | 2.38 | 2.38 | 2.29 | 2.36 | 2.36 | qfq | 118,162,863 | 276,006,223 | -2.48% |
| 2023-10-26 | 2.44 | 2.45 | 2.37 | 2.42 | 2.42 | qfq | 85,288,600 | 204,613,265 | -1.22% |
| 2023-10-25 | 2.40 | 2.48 | 2.39 | 2.45 | 2.45 | qfq | 96,000,715 | 234,949,555 | 2.08% |
| 2023-10-24 | 2.35 | 2.42 | 2.34 | 2.40 | 2.40 | qfq | 86,198,850 | 205,929,073 | 2.13% |
| 2023-10-23 | 2.39 | 2.44 | 2.33 | 2.35 | 2.35 | qfq | 115,061,164 | 273,590,825 | -2.89% |
| 2023-10-20 | 2.37 | 2.58 | 2.36 | 2.42 | 2.42 | qfq | 148,268,901 | 364,389,052 | 1.26% |
| 2023-10-19 | 2.43 | 2.45 | 2.39 | 2.39 | 2.39 | qfq | 83,835,000 | 202,553,334 | -2.45% |
| 2023-10-18 | 2.47 | 2.48 | 2.40 | 2.45 | 2.45 | qfq | 101,448,000 | 247,175,472 | -0.81% |
| 2023-10-17 | 2.55 | 2.55 | 2.45 | 2.47 | 2.47 | qfq | 142,340,241 | 353,850,219 | -3.14% |
| 2023-10-16 | 2.58 | 2.58 | 2.49 | 2.55 | 2.55 | qfq | 143,985,409 | 363,406,274 | 0.39% |
| 2023-10-13 | 2.51 | 2.63 | 2.48 | 2.54 | 2.54 | qfq | 193,621,045 | 495,657,575 | 0.00% |
| 2023-10-12 | 2.50 | 2.58 | 2.46 | 2.54 | 2.54 | qfq | 193,119,593 | 484,588,754 | 1.20% |
| 2023-10-11 | 2.44 | 2.55 | 2.42 | 2.51 | 2.51 | qfq | 199,445,078 | 497,915,124 | 2.45% |
| 2023-10-10 | 2.45 | 2.52 | 2.40 | 2.45 | 2.45 | qfq | 165,234,441 | 405,435,141 | 0.82% |
| 2023-10-09 | 2.35 | 2.46 | 2.34 | 2.43 | 2.43 | qfq | 156,242,694 | 377,454,475 | 2.97% |
| 2023-09-28 | 2.27 | 2.38 | 2.26 | 2.36 | 2.36 | qfq | 121,907,380 | 284,149,766 | 4.42% |
| 2023-09-27 | 2.24 | 2.29 | 2.23 | 2.26 | 2.26 | qfq | 43,484,863 | 98,364,822 | 0.44% |
| 2023-09-26 | 2.26 | 2.27 | 2.23 | 2.25 | 2.25 | qfq | 34,684,600 | 78,016,424 | -0.88% |
| 2023-09-25 | 2.29 | 2.31 | 2.25 | 2.27 | 2.27 | qfq | 46,424,600 | 105,536,008 | -1.73% |
| 2023-09-22 | 2.25 | 2.36 | 2.24 | 2.31 | 2.31 | qfq | 60,521,700 | 139,238,006 | 2.21% |
| 2023-09-21 | 2.25 | 2.28 | 2.23 | 2.26 | 2.26 | qfq | 43,568,825 | 98,123,205 | 0.00% |
| 2023-09-20 | 2.31 | 2.33 | 2.25 | 2.26 | 2.26 | qfq | 78,064,087 | 178,420,613 | -2.59% |
| 2023-09-19 | 2.40 | 2.41 | 2.32 | 2.32 | 2.32 | qfq | 81,519,800 | 191,653,176 | -2.93% |
| 2023-09-18 | 2.35 | 2.41 | 2.31 | 2.39 | 2.39 | qfq | 107,351,940 | 255,012,979 | 1.27% |
| 2023-09-15 | 2.35 | 2.41 | 2.33 | 2.36 | 2.36 | qfq | 78,184,987 | 184,434,108 | -0.42% |
| 2023-09-14 | 2.34 | 2.43 | 2.30 | 2.37 | 2.37 | qfq | 116,594,771 | 273,899,646 | 0.42% |
| 2023-09-13 | 2.34 | 2.44 | 2.32 | 2.36 | 2.36 | qfq | 114,505,839 | 270,854,905 | 0.00% |
| 2023-09-12 | 2.35 | 2.39 | 2.33 | 2.36 | 2.36 | qfq | 98,547,400 | 233,156,784 | -0.42% |
| 2023-09-11 | 2.41 | 2.42 | 2.33 | 2.37 | 2.37 | qfq | 141,750,095 | 335,490,403 | -2.47% |
| 2023-09-08 | 2.38 | 2.58 | 2.38 | 2.43 | 2.43 | qfq | 204,814,963 | 507,255,042 | 2.10% |
| 2023-09-07 | 2.39 | 2.49 | 2.37 | 2.38 | 2.38 | qfq | 149,417,750 | 362,473,501 | -2.46% |
| 2023-09-06 | 2.34 | 2.60 | 2.32 | 2.44 | 2.44 | qfq | 207,904,453 | 509,138,722 | 2.95% |
| 2023-09-05 | 2.33 | 2.39 | 2.32 | 2.37 | 2.37 | qfq | 130,583,923 | 307,285,030 | 2.16% |
| 2023-09-04 | 2.27 | 2.35 | 2.27 | 2.32 | 2.32 | qfq | 114,440,650 | 263,532,694 | 1.75% |
| 2023-09-01 | 2.34 | 2.35 | 2.26 | 2.28 | 2.28 | qfq | 173,202,900 | 398,667,067 | -5.39% |
| 2023-08-31 | 2.17 | 2.41 | 2.16 | 2.41 | 2.41 | qfq | 206,782,973 | 480,375,379 | 10.05% |
| 2023-08-30 | 2.17 | 2.23 | 2.16 | 2.19 | 2.19 | qfq | 43,460,800 | 95,584,529 | 0.46% |
| 2023-08-29 | 2.11 | 2.19 | 2.11 | 2.18 | 2.18 | qfq | 48,285,903 | 104,468,506 | 3.32% |
| 2023-08-28 | 2.19 | 2.23 | 2.11 | 2.11 | 2.11 | qfq | 45,674,900 | 98,857,642 | 0.48% |
| 2023-08-25 | 2.15 | 2.16 | 2.09 | 2.10 | 2.10 | qfq | 31,669,631 | 67,113,141 | -2.33% |
| 2023-08-24 | 2.16 | 2.18 | 2.13 | 2.15 | 2.15 | qfq | 23,361,884 | 50,310,393 | 0.00% |
| 2023-08-23 | 2.19 | 2.20 | 2.14 | 2.15 | 2.15 | qfq | 26,097,100 | 56,512,392 | -2.27% |
| 2023-08-22 | 2.19 | 2.20 | 2.13 | 2.20 | 2.20 | qfq | 31,321,731 | 67,951,538 | 0.92% |
| 2023-08-21 | 2.16 | 2.22 | 2.15 | 2.18 | 2.18 | qfq | 30,243,804 | 66,435,855 | 0.46% |
| 2023-08-18 | 2.24 | 2.25 | 2.17 | 2.17 | 2.17 | qfq | 36,069,700 | 79,801,633 | -3.56% |
| 2023-08-17 | 2.24 | 2.27 | 2.20 | 2.25 | 2.25 | qfq | 28,801,383 | 64,488,394 | 0.45% |
| 2023-08-16 | 2.28 | 2.28 | 2.23 | 2.24 | 2.24 | qfq | 26,741,369 | 60,389,466 | -1.75% |
| 2023-08-15 | 2.31 | 2.32 | 2.25 | 2.28 | 2.28 | qfq | 33,858,100 | 77,079,509 | -1.72% |
| 2023-08-14 | 2.27 | 2.33 | 2.24 | 2.32 | 2.32 | qfq | 37,893,000 | 86,952,714 | 1.75% |
| 2023-08-11 | 2.39 | 2.41 | 2.28 | 2.28 | 2.28 | qfq | 51,884,450 | 121,166,131 | -4.60% |
| 2023-08-10 | 2.38 | 2.41 | 2.38 | 2.39 | 2.39 | qfq | 25,447,900 | 60,833,079 | 0.00% |
| 2023-08-09 | 2.46 | 2.46 | 2.38 | 2.39 | 2.39 | qfq | 48,863,300 | 117,744,060 | -2.85% |
| 2023-08-08 | 2.40 | 2.47 | 2.38 | 2.46 | 2.46 | qfq | 65,292,712 | 157,931,475 | 2.07% |
| 2023-08-07 | 2.37 | 2.42 | 2.36 | 2.41 | 2.41 | qfq | 54,239,770 | 129,963,916 | 1.69% |
| 2023-08-04 | 2.41 | 2.43 | 2.37 | 2.37 | 2.37 | qfq | 78,163,171 | 187,022,933 | -2.47% |
| 2023-08-03 | 2.48 | 2.50 | 2.41 | 2.43 | 2.43 | qfq | 142,389,122 | 347,238,478 | -4.71% |
| 2023-08-02 | 2.39 | 2.64 | 2.37 | 2.55 | 2.55 | qfq | 238,979,116 | 600,981,481 | 6.25% |
| 2023-08-01 | 2.37 | 2.43 | 2.35 | 2.40 | 2.40 | qfq | 95,626,507 | 228,801,733 | 1.69% |
| 2023-07-31 | 2.31 | 2.38 | 2.30 | 2.36 | 2.36 | qfq | 68,286,112 | 160,256,337 | 1.72% |
| 2023-07-28 | 2.30 | 2.35 | 2.28 | 2.32 | 2.32 | qfq | 65,393,221 | 150,966,230 | 0.00% |
| 2023-07-27 | 2.34 | 2.42 | 2.32 | 2.32 | 2.32 | qfq | 67,510,400 | 159,328,241 | -2.11% |
| 2023-07-26 | 2.35 | 2.43 | 2.31 | 2.37 | 2.37 | qfq | 89,096,850 | 211,452,176 | 0.85% |
| 2023-07-25 | 2.36 | 2.37 | 2.33 | 2.35 | 2.35 | qfq | 52,673,900 | 123,304,370 | 0.00% |
| 2023-07-24 | 2.32 | 2.38 | 2.30 | 2.35 | 2.35 | qfq | 58,276,300 | 137,044,993 | 0.86% |
| 2023-07-21 | 2.30 | 2.37 | 2.30 | 2.33 | 2.33 | qfq | 58,812,300 | 137,421,702 | 0.43% |
| 2023-07-20 | 2.35 | 2.41 | 2.31 | 2.32 | 2.32 | qfq | 83,155,650 | 195,377,593 | -0.85% |
| 2023-07-19 | 2.29 | 2.35 | 2.28 | 2.34 | 2.34 | qfq | 72,558,212 | 168,586,822 | 1.74% |
| 2023-07-18 | 2.30 | 2.35 | 2.28 | 2.30 | 2.30 | qfq | 59,360,182 | 137,399,215 | 0.00% |